Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.16,12.233,12.132,12.188,116468,0
2005-02-28,12.181,12.242,12.181,12.215,70093,0
2005-03-01,12.215,12.337,12.201,12.271,138487,0
2005-03-02,12.256,12.337,12.215,12.256,102350,0
2005-03-03,12.256,12.491,12.242,12.395,117856,0
2005-03-04,12.412,12.477,12.304,12.337,109026,0
2005-03-07,12.337,12.36,12.215,12.304,134451,0
2005-03-08,12.304,12.438,12.271,12.291,117548,0
2005-03-09,12.372,12.412,12.271,12.355,125928,0
2005-03-10,12.318,12.459,12.156,12.215,123447,0
2005-03-11,12.149,12.271,11.811,11.891,150122,0
2005-03-14,11.909,12.02,11.891,11.97,88088,0
2005-03-15,11.97,12.149,11.97,12.142,98323,0
2005-03-16,12.132,12.215,12.125,12.194,78628,0
2005-03-17,12.194,12.215,12.064,12.156,109793,0
2005-03-18,12.176,12.215,12.142,12.208,68864,0
2005-03-21,12.215,12.233,12.031,12.038,75370,0
2005-03-22,12.149,12.208,11.79,11.79,80179,0
2005-03-23,11.845,11.845,11.398,11.652,106847,0
2005-03-24,11.6,11.8,11.6,11.696,89324,0
2005-03-28,11.633,11.646,11.452,11.511,69632,0
2005-03-29,11.452,11.587,11.452,11.568,54276,0
2005-03-30,11.452,11.79,11.452,11.79,56602,0
2005-03-31,11.935,12.031,11.891,11.97,53503,0
2005-04-01,11.995,12.117,11.949,12.009,55834,0
2005-04-04,12.057,12.149,11.935,12.031,54443,0
2005-04-05,12.125,12.149,11.916,11.921,69318,0
2005-04-06,11.97,12.117,11.97,12.064,49467,0
2005-04-07,12.089,12.117,12.024,12.082,51949,0
2005-04-08,12.11,12.125,11.916,11.949,62650,0
2005-04-11,11.909,12.038,11.757,11.877,66686,0
2005-04-12,11.877,11.956,11.633,11.949,122830,0
2005-04-13,11.909,11.995,11.909,11.921,64822,0
2005-04-14,11.935,11.976,11.665,11.735,100958,0
2005-04-15,11.626,11.686,11.594,11.665,67924,0
2005-04-18,11.716,11.724,11.452,11.518,80331,0
2005-04-19,11.505,11.724,11.479,11.71,63894,0
2005-04-20,11.679,11.891,11.652,11.805,49625,0
2005-04-21,11.8,11.891,11.729,11.811,49625,0
2005-04-22,11.863,11.981,11.845,11.877,52262,0
2005-04-25,11.877,12.125,11.877,12.009,77386,0
2005-04-26,12.009,12.117,11.811,12.031,104981,0
2005-04-27,12.104,12.104,11.909,12.064,41867,0
2005-04-28,12.057,12.149,11.97,12.117,79556,0
2005-04-29,12.125,12.215,12.031,12.208,77540,0
2005-05-02,12.181,12.208,11.942,12.044,86840,0
2005-05-03,12.031,12.082,11.921,12.044,93981,0
2005-05-04,12.044,12.208,11.995,12.188,85759,0
2005-05-05,12.089,12.242,12.009,12.104,102978,0
2005-05-06,12.095,12.215,12.082,12.16,48542,0
2005-05-09,12.226,12.242,12.181,12.215,53503,0
2005-05-10,12.226,12.271,12.038,12.226,124373,0
2005-05-11,12.256,12.256,12.082,12.181,95526,0
2005-05-12,12.176,12.242,11.988,12.181,85294,0
2005-05-13,12.208,12.215,11.811,11.845,81883,0
2005-05-16,11.897,11.909,11.741,11.741,62185,0
2005-05-17,11.757,11.995,11.724,11.97,99252,0
2005-05-18,11.97,12.16,11.965,12.082,66841,0
2005-05-19,12.002,12.181,12.002,12.149,87928,0
2005-05-20,12.104,12.149,12.095,12.104,31328,0
2005-05-23,12.095,12.149,12.002,12.02,83900,0
2005-05-24,12.002,12.125,11.988,12.057,49625,0
2005-05-25,12.076,12.11,11.988,12.002,83742,0
2005-05-26,12.02,12.188,12.02,12.188,41407,0
2005-05-27,12.149,12.215,12.024,12.142,66218,0
2005-05-31,12.181,12.271,12.125,12.188,85447,0
2005-06-01,12.256,12.271,12.181,12.242,76454,0
2005-06-02,12.242,12.256,12.201,12.242,70867,0
2005-06-03,12.238,12.271,12.188,12.256,71334,0
2005-06-06,12.271,12.297,12.181,12.256,63738,0
2005-06-07,12.233,12.366,12.226,12.271,129029,0
2005-06-08,12.256,12.355,12.201,12.331,97230,0
2005-06-09,12.349,12.445,12.337,12.355,90099,0
2005-06-10,12.395,12.701,12.395,12.599,100803,0
2005-06-13,12.748,12.819,12.644,12.793,234012,0
2005-06-14,12.793,12.915,12.728,12.788,188580,0
2005-06-15,12.819,13,12.701,12.728,192145,0
2005-06-16,12.824,12.936,12.728,12.728,165779,0
2005-06-17,12.824,13,12.748,12.805,131507,0
2005-06-20,12.812,12.972,12.523,12.659,184235,0
2005-06-21,12.783,12.972,12.689,12.824,164232,0
2005-06-22,12.852,12.886,12.755,12.838,102196,0
2005-06-23,12.846,12.949,12.701,12.748,105770,0
2005-06-24,12.748,12.943,12.736,12.774,95063,0
2005-06-27,12.701,12.774,12.579,12.587,97399,0
2005-06-28,12.533,12.838,12.533,12.838,117707,0
2005-06-29,12.949,13.067,12.886,12.894,109793,0
2005-06-30,12.959,13.122,12.894,12.929,112903,0
2005-07-01,12.929,13.141,12.922,13.126,85759,0
2005-07-05,13.187,13.344,12.972,13.007,129177,0
2005-07-06,13.038,13.079,12.886,12.936,127940,0
2005-07-07,12.936,13.11,12.831,13.079,103907,0
2005-07-08,13.133,13.285,13.007,13.187,112749,0
2005-07-11,13.166,13.277,13.013,13.02,102350,0
2005-07-12,13.067,13.091,13.013,13.038,80648,0
2005-07-13,12.984,13.194,12.972,13.079,79095,0
2005-07-14,13.052,13.344,12.972,13.079,167022,0
2005-07-15,13.141,13.245,13.045,13.086,69632,0
2005-07-18,13.086,13.22,13.007,13.067,67924,0
2005-07-19,13.067,13.24,12.984,13.013,76922,0
2005-07-20,13.096,13.126,12.922,12.949,92590,0
2005-07-21,12.949,12.972,12.824,12.831,103441,0
2005-07-22,12.824,12.886,12.761,12.886,131507,0
2005-07-25,12.798,12.915,12.788,12.871,70406,0
2005-07-26,12.798,12.915,12.783,12.831,110420,0
2005-07-27,12.783,13.038,12.783,12.908,64666,0
2005-07-28,12.922,13.173,12.922,13.038,92590,0
2005-07-29,13.141,13.463,12.984,13.038,114919,0
2005-08-01,13.067,13.252,13.045,13.173,103441,0
2005-08-02,13.133,13.245,13.133,13.187,74749,0
2005-08-03,13.187,13.323,13.166,13.307,65137,0
2005-08-04,13.307,13.354,13.22,13.348,82503,0
2005-08-05,13.252,13.335,13.067,13.067,87778,0
2005-08-08,13.067,13.072,12.761,12.761,107005,0
2005-08-09,12.761,12.929,12.728,12.846,99714,0
2005-08-10,12.943,13.067,12.864,12.864,70558,0
2005-08-11,12.761,12.915,12.685,12.878,89791,0
2005-08-12,12.774,12.992,12.736,12.878,62808,0
2005-08-15,12.838,12.972,12.824,12.852,74437,0
2005-08-16,12.831,12.972,12.761,12.824,68699,0
2005-08-17,12.793,12.824,12.568,12.824,93981,0
2005-08-18,12.761,12.824,12.659,12.71,76922,0
2005-08-19,12.701,13.052,12.701,12.949,66529,0
2005-08-22,12.894,12.966,12.805,12.824,72579,0
2005-08-23,12.871,12.871,12.743,12.831,92116,0
2005-08-24,12.805,12.915,12.755,12.761,78161,0
2005-08-25,12.743,12.788,12.637,12.723,73355,0
2005-08-26,12.736,12.748,12.644,12.71,40011,0
2005-08-29,12.621,12.783,12.621,12.783,74899,0
2005-08-30,12.878,12.878,12.664,12.755,129801,0
2005-08-31,12.761,12.838,12.743,12.824,83124,0
2005-09-01,12.824,12.992,12.819,12.972,103747,0
2005-09-02,13.067,13.307,12.978,13.307,66841,0
2005-09-06,13.296,13.315,13.187,13.285,101108,0
2005-09-07,13.277,13.373,13.158,13.373,92422,0
2005-09-08,13.412,13.412,13.277,13.335,89324,0
2005-09-09,13.335,13.344,13.227,13.307,56602,0
2005-09-12,13.307,13.418,13.277,13.373,42648,0
2005-09-13,13.373,13.387,13.067,13.213,123906,0
2005-09-14,13.153,13.213,13.096,13.173,72887,0
2005-09-15,13.091,13.126,13.06,13.096,48227,0
2005-09-16,13.096,13.126,12.954,13.126,80648,0
2005-09-19,13.126,13.173,13.06,13.079,78467,0
2005-09-20,13.079,13.158,13.079,13.103,64198,0
2005-09-21,13.086,13.116,12.838,12.886,66686,0
2005-09-22,12.831,12.857,12.701,12.788,99091,0
2005-09-23,12.701,12.755,12.263,12.579,139417,0
2005-09-26,12.573,12.685,12.533,12.608,63581,0
2005-09-27,12.608,12.671,12.491,12.517,93671,0
2005-09-28,12.557,12.695,12.541,12.689,35821,0
2005-09-29,12.695,12.812,12.678,12.812,37528,0
2005-09-30,12.783,12.831,12.783,12.831,35821,0
2005-10-03,12.824,13.067,12.824,13.045,45752,0
2005-10-04,13.067,13.11,12.922,12.929,55834,0
2005-10-05,12.929,12.929,12.671,12.723,69784,0
2005-10-06,12.579,12.615,12.242,12.249,129338,0
2005-10-07,12.156,12.256,12.156,12.219,90414,0
2005-10-10,12.233,12.233,11.826,12.031,125456,0
2005-10-11,11.935,12.104,11.935,12.051,64050,0
2005-10-12,11.97,12.089,11.665,11.686,85915,0
2005-10-13,11.53,11.603,10.996,11.264,134919,0
2005-10-14,11.111,11.518,11.111,11.511,126079,0
2005-10-17,11.511,11.646,11.479,11.639,43115,0
2005-10-18,11.672,11.8,11.479,11.581,111193,0
2005-10-19,11.44,11.549,11.394,11.549,59392,0
2005-10-20,11.511,11.594,11.333,11.367,68545,0
2005-10-21,11.452,11.79,11.452,11.646,65755,0
2005-10-24,11.6,11.691,11.549,11.646,73355,0
2005-10-25,11.79,11.903,11.679,11.729,62497,0
2005-10-26,11.729,11.841,11.6,11.741,66068,0
2005-10-27,11.749,11.841,11.672,11.679,70093,0
2005-10-28,11.639,11.757,11.639,11.716,62036,0
2005-10-31,11.783,11.903,11.783,11.884,56758,0
2005-11-01,11.891,11.891,11.691,11.794,62497,0
2005-11-02,11.826,12.002,11.8,11.935,48227,0
2005-11-03,11.877,12.057,11.877,11.988,61102,0
2005-11-04,12.038,12.132,11.956,12.089,65905,0
2005-11-07,12.089,12.233,12.089,12.181,65137,0
2005-11-08,12.233,12.276,12.181,12.181,34117,0
2005-11-09,12.125,12.156,11.981,12.02,45281,0
2005-11-10,11.833,11.909,11.691,11.826,55980,0
2005-11-11,11.826,11.826,11.603,11.696,57535,0
2005-11-14,11.626,11.701,11.587,11.6,40476,0
2005-11-15,11.452,11.679,11.452,11.511,111036,0
2005-11-16,11.594,11.783,11.479,11.783,100497,0
2005-11-17,11.97,12.201,11.909,12.136,87468,0
2005-11-18,12.142,12.149,12.002,12.149,66529,0
2005-11-21,12.355,12.355,12.168,12.304,106388,0
2005-11-22,12.242,12.485,12.125,12.337,114297,0
2005-11-23,12.491,12.723,12.355,12.615,64512,0
2005-11-25,12.631,12.637,12.242,12.366,37841,0
2005-11-28,12.452,12.459,12.276,12.445,66995,0
2005-11-29,12.568,12.573,12.219,12.331,96460,0
2005-11-30,12.304,12.324,12.238,12.283,57065,0
2005-12-01,12.337,12.485,12.304,12.485,57383,0
2005-12-02,12.491,12.723,12.464,12.568,62497,0
2005-12-05,12.594,12.659,12.402,12.485,43581,0
2005-12-06,12.517,12.637,12.445,12.608,61872,0
2005-12-07,12.579,12.664,12.349,12.47,54582,0
2005-12-08,12.548,12.573,12.271,12.304,50712,0
2005-12-09,12.337,12.426,12.283,12.395,51177,0
2005-12-12,12.395,12.395,12.125,12.125,69471,0
2005-12-13,12.104,12.181,12.031,12.132,60639,0
2005-12-14,12.188,12.271,12.188,12.208,59555,0
2005-12-15,12.226,12.263,12.156,12.181,43581,0
2005-12-16,12.156,12.233,12.11,12.149,32410,0
2005-12-19,12.125,12.188,12.031,12.07,44201,0
2005-12-20,12.07,12.168,12.009,12.009,41722,0
2005-12-21,12.009,12.168,12.009,12.104,65905,0
2005-12-22,12.064,12.194,12.064,12.064,61102,0
2005-12-23,12.031,12.149,11.976,12.057,55834,0
2005-12-27,12.009,12.064,11.805,11.988,98013,0
2005-12-28,11.949,11.995,11.852,11.909,44968,0
2005-12-29,11.942,11.942,11.77,11.82,80950,0
2005-12-30,11.877,11.877,11.77,11.8,101271,0
2006-01-03,11.794,12.051,11.794,12.051,92733,0
2006-01-04,12.031,12.304,12.031,12.304,94907,0
2006-01-05,12.304,12.372,12.263,12.366,96774,0
2006-01-06,12.366,12.372,12.297,12.366,107005,0
2006-01-09,12.337,12.491,12.337,12.491,111508,0
2006-01-10,12.491,12.491,12.38,12.412,40476,0
2006-01-11,12.412,12.426,12.349,12.349,46828,0
2006-01-12,12.324,12.36,12.311,12.311,46828,0
2006-01-13,12.318,12.372,12.271,12.311,52262,0
2006-01-17,12.249,12.366,12.249,12.311,100184,0
2006-01-18,12.311,12.38,12.249,12.331,73046,0
2006-01-19,12.249,12.38,12.249,12.372,118164,0
2006-01-20,12.402,12.438,12.331,12.349,99714,0
2006-01-23,12.372,12.498,12.36,12.477,71803,0
2006-01-24,12.498,12.615,12.445,12.579,73510,0
2006-01-25,12.579,12.644,12.402,12.485,71646,0
2006-01-26,12.464,12.579,12.432,12.498,71185,0
2006-01-27,12.412,12.621,12.412,12.498,54443,0
2006-01-30,12.491,12.53,12.366,12.464,79865,0
2006-01-31,12.498,12.523,12.38,12.387,72266,0
2006-02-01,12.387,12.498,12.38,12.426,62036,0
2006-02-02,12.402,12.459,12.249,12.344,55834,0
2006-02-03,12.16,12.263,12.095,12.215,117239,0
2006-02-06,12.249,12.249,12.188,12.201,59555,0
2006-02-07,12.263,12.263,12.125,12.181,51022,0
2006-02-08,12.125,12.201,12.064,12.168,60176,0
2006-02-09,12.149,12.304,12.125,12.283,53503,0
2006-02-10,12.249,12.271,12.125,12.201,52412,0
2006-02-13,12.149,12.168,12.002,12.015,46828,0
2006-02-14,12.031,12.07,11.903,12.07,56290,0
2006-02-15,12.095,12.176,12.031,12.149,51022,0
2006-02-16,12.095,12.215,12.095,12.188,44516,0
2006-02-17,12.238,12.366,12.238,12.318,53345,0
2006-02-21,12.337,12.432,12.276,12.318,62340,0
2006-02-22,12.324,12.432,12.324,12.372,88088,0
2006-02-23,12.402,12.557,12.372,12.459,178189,0
2006-02-24,12.53,12.557,12.452,12.548,84207,0
2006-02-27,12.438,12.631,12.438,12.621,52875,0
2006-02-28,12.573,12.579,12.412,12.464,83275,0
2006-03-01,12.464,12.517,12.412,12.503,55834,0
2006-03-02,12.523,12.523,12.402,12.509,44351,0
2006-03-03,12.418,12.562,12.418,12.533,42951,0
2006-03-06,12.503,12.523,12.249,12.355,68864,0
2006-03-07,12.256,12.331,12.233,12.283,75063,0
2006-03-08,12.194,12.249,12.064,12.201,82969,0
2006-03-09,12.194,12.318,12.136,12.188,57383,0
2006-03-10,12.194,12.249,12.132,12.181,60018,0
2006-03-13,12.156,12.249,12.11,12.188,96924,0
2006-03-14,12.249,12.355,12.194,12.283,81722,0
2006-03-15,12.324,12.337,12.208,12.337,65599,0
2006-03-16,12.263,12.464,12.263,12.372,58628,0
2006-03-17,12.372,12.432,12.271,12.324,54443,0
2006-03-20,12.176,12.36,12.176,12.249,84207,0
2006-03-21,12.263,12.263,12.188,12.242,63738,0
2006-03-22,12.125,12.263,12.125,12.263,46529,0
2006-03-23,12.219,12.276,12.136,12.219,52105,0
2006-03-24,12.219,12.304,12.16,12.249,62954,0
2006-03-27,12.16,12.242,12.16,12.16,58770,0
2006-03-28,12.181,12.208,12.07,12.125,90879,0
2006-03-29,12.142,12.226,12.076,12.188,61410,0
2006-03-30,12.168,12.226,12.117,12.125,55834,0
2006-03-31,12.07,12.188,12.07,12.149,76766,0
2006-04-03,12.149,12.215,12.064,12.104,110886,0
2006-04-04,12.082,12.215,12.082,12.156,74749,0
2006-04-05,12.156,12.276,12.117,12.276,115844,0
2006-04-06,12.249,12.324,12.117,12.188,67461,0
2006-04-07,12.132,12.176,12.002,12.064,92895,0
2006-04-10,12.044,12.064,11.965,11.988,58466,0
2006-04-11,11.857,11.929,11.763,11.794,102818,0
2006-04-12,11.794,11.826,11.763,11.805,47302,0
2006-04-13,11.805,11.805,11.66,11.66,58628,0
2006-04-17,11.665,11.716,11.611,11.66,62185,0
2006-04-18,11.639,11.811,11.639,11.777,100024,0
2006-04-19,11.757,11.877,11.757,11.82,95063,0
2006-04-20,11.811,11.976,11.805,11.97,69172,0
2006-04-21,12.009,12.044,11.903,11.949,57842,0
2006-04-24,11.949,11.949,11.757,11.942,116311,0
2006-04-25,11.845,11.909,11.716,11.8,91498,0
2006-04-26,11.845,11.845,11.691,11.741,71646,0
2006-04-27,11.741,11.863,11.646,11.794,86072,0
2006-04-28,11.777,11.857,11.77,11.841,93515,0
2006-05-01,11.857,11.935,11.757,11.8,126392,0
2006-05-02,11.8,11.97,11.8,11.97,71024,0
2006-05-03,11.909,11.935,11.826,11.897,114753,0
2006-05-04,11.903,11.942,11.826,11.942,118944,0
2006-05-05,11.995,12.125,11.995,12.125,84827,0
2006-05-08,12.125,12.132,12.009,12.064,109026,0
2006-05-09,11.988,12.024,11.976,12.002,69632,0
2006-05-10,12.076,12.089,11.976,12.082,124992,0
2006-05-11,12.015,12.015,11.857,11.956,114606,0
2006-05-12,11.956,11.956,11.845,11.897,175083,0
2006-05-15,11.8,11.935,11.8,11.871,139263,0
2006-05-16,11.863,11.884,11.811,11.857,53818,0
2006-05-17,11.811,11.811,11.6,11.71,92116,0
2006-05-18,11.691,11.729,11.594,11.686,58307,0
2006-05-19,11.691,11.783,11.6,11.757,64822,0
2006-05-22,11.679,11.735,11.619,11.724,74899,0
2006-05-23,11.672,11.729,11.6,11.652,60639,0
2006-05-24,11.652,11.66,11.46,11.536,80484,0
2006-05-25,11.536,11.603,11.49,11.594,76454,0
2006-05-26,11.633,11.66,11.581,11.639,79556,0
2006-05-30,11.639,11.646,11.549,11.594,82661,0
2006-05-31,11.633,11.724,11.633,11.701,63894,0
2006-06-01,11.82,12.215,11.679,11.833,117086,0
2006-06-02,11.897,11.949,11.877,11.942,66529,0
2006-06-05,11.956,12.002,11.942,11.942,91498,0
2006-06-06,11.897,11.965,11.845,11.863,117086,0
2006-06-07,11.897,11.97,11.871,11.877,64978,0
2006-06-08,11.811,11.884,11.757,11.884,48074,0
2006-06-09,11.929,11.965,11.863,11.965,44041,0
2006-06-12,11.903,11.956,11.833,11.942,29006,0
2006-06-13,11.811,11.942,11.757,11.833,62808,0
2006-06-14,11.826,11.826,11.633,11.763,55053,0
2006-06-15,11.777,11.891,11.757,11.891,64050,0
2006-06-16,11.891,11.891,11.783,11.833,34580,0
2006-06-19,11.852,11.852,11.691,11.794,39545,0
2006-06-20,11.701,11.8,11.701,11.763,55675,0
2006-06-21,11.8,11.857,11.724,11.8,43267,0
2006-06-22,11.8,11.82,11.71,11.783,43115,0
2006-06-23,11.71,11.897,11.71,11.763,55518,0
2006-06-26,11.757,11.805,11.701,11.794,109956,0
2006-06-27,11.8,11.903,11.763,11.794,122667,0
2006-06-28,11.845,11.903,11.811,11.863,33340,0
2006-06-29,11.877,12.024,11.877,12.024,54121,0
2006-06-30,11.981,12.076,11.942,12.076,61258,0
2006-07-03,12.156,12.372,12.156,12.337,100330,0
2006-07-05,12.337,12.36,12.201,12.349,249370,0
2006-07-06,12.366,12.372,12.201,12.283,44516,0
2006-07-07,12.149,12.36,12.149,12.201,65442,0
2006-07-10,12.238,12.324,12.201,12.324,49467,0
2006-07-11,12.311,12.459,12.304,12.445,67461,0
2006-07-12,12.372,12.438,12.311,12.331,47923,0
2006-07-13,12.311,12.372,12.276,12.337,55675,0
2006-07-14,12.337,12.355,12.238,12.249,57383,0
2006-07-17,12.276,12.304,12.117,12.242,87153,0
2006-07-18,12.219,12.283,12.168,12.283,46369,0
2006-07-19,12.276,12.498,12.276,12.498,37997,0
2006-07-20,12.548,12.557,12.445,12.498,50712,0
2006-07-21,12.464,12.509,12.438,12.498,50712,0
2006-07-24,12.491,12.557,12.477,12.533,52412,0
2006-07-25,12.557,12.594,12.464,12.594,73196,0
2006-07-26,12.626,12.761,12.599,12.761,81722,0
2006-07-27,12.793,12.903,12.769,12.838,176797,0
2006-07-28,12.864,12.929,12.857,12.908,38926,0
2006-07-31,12.915,12.992,12.894,12.929,60018,0
2006-08-01,12.878,13.079,12.878,13.079,82969,0
2006-08-02,13.06,13.116,13.026,13.06,89635,0
2006-08-03,13.026,13.096,12.949,13.072,64666,0
2006-08-04,13.096,13.147,12.864,12.959,260226,0
2006-08-07,12.959,12.992,12.915,12.954,86840,0
2006-08-08,12.949,13.02,12.908,13.013,98013,0
2006-08-09,12.992,13.086,12.992,13.032,106388,0
2006-08-10,13.032,13.032,12.954,13.02,47610,0
2006-08-11,13.007,13.052,12.959,13,72579,0
2006-08-14,12.922,12.954,12.812,12.812,46990,0
2006-08-15,12.886,12.992,12.831,12.992,85137,0
2006-08-16,12.992,13.052,12.936,12.959,52575,0
2006-08-17,12.959,12.959,12.838,12.9,51793,0
2006-08-18,12.929,13.052,12.903,13.026,50246,0
2006-08-21,13.02,13.11,13.02,13.11,88553,0
2006-08-22,13.122,13.133,13.06,13.126,59555,0
2006-08-23,13.126,13.133,13.02,13.032,43581,0
2006-08-24,13.026,13.116,12.984,13.007,39386,0
2006-08-25,13.096,13.133,13.052,13.116,57691,0
2006-08-28,13.02,13.147,13.013,13.147,51644,0
2006-08-29,13.147,13.22,13.086,13.22,62185,0
2006-08-30,13.245,13.252,13.013,13.147,115687,0
2006-08-31,13.206,13.424,13.147,13.302,90258,0
2006-09-01,13.33,13.367,13.18,13.289,62340,0
2006-09-05,13.296,13.302,13.116,13.187,62036,0
2006-09-06,13.086,13.245,13.052,13.22,142209,0
2006-09-07,13.116,13.252,13.116,13.141,77540,0
2006-09-08,13.24,13.257,13.173,13.252,79243,0
2006-09-11,13.252,13.252,13.02,13.158,44818,0
2006-09-12,13.147,13.206,13.013,13.045,98789,0
2006-09-13,13.032,13.133,13,13.06,128101,0
2006-09-14,13.052,13.158,12.894,12.959,124373,0
2006-09-15,12.978,13.086,12.972,13.079,60484,0
2006-09-18,13.067,13.103,12.908,12.959,62497,0
2006-09-19,12.959,13.045,12.9,12.954,74281,0
2006-09-20,12.929,13.013,12.929,12.992,44968,0
2006-09-21,12.943,13.052,12.838,12.922,83124,0
2006-09-22,12.949,13.026,12.915,13,45752,0
2006-09-25,13,13.285,12.929,13.233,154770,0
2006-09-26,13.158,13.289,13.079,13.158,80179,0
2006-09-27,13.173,13.392,13.158,13.302,62185,0
2006-09-28,13.302,13.302,13.116,13.133,70713,0
2006-09-29,13.194,13.213,13.045,13.045,76454,0
2006-10-02,13.052,13.245,13.038,13.227,84362,0
2006-10-03,13.22,13.33,13.147,13.302,95375,0
2006-10-04,13.302,13.439,13.302,13.399,191521,0
2006-10-05,13.361,13.46,13.289,13.323,68080,0
2006-10-06,13.323,13.354,13.24,13.354,75519,0
2006-10-09,13.354,13.354,13.072,13.201,81418,0
2006-10-10,13.213,13.373,13.206,13.335,57383,0
2006-10-11,13.24,13.33,13.201,13.33,53968,0
2006-10-12,13.361,13.392,13.227,13.272,57535,0
2006-10-13,13.227,13.418,13.227,13.323,89010,0
2006-10-16,13.315,13.51,13.315,13.502,63275,0
2006-10-17,13.53,13.598,13.463,13.598,60176,0
2006-10-18,13.605,13.766,13.555,13.758,72579,0
2006-10-19,13.746,13.758,13.647,13.679,64355,0
2006-10-20,13.703,13.758,13.647,13.758,63581,0
2006-10-23,13.766,13.86,13.703,13.833,91340,0
2006-10-24,13.733,13.881,13.703,13.715,67148,0
2006-10-25,13.733,14.008,13.733,14.003,119568,0
2006-10-26,14.008,14.008,13.865,13.876,78628,0
2006-10-27,13.887,13.925,13.841,13.887,53657,0
2006-10-30,13.894,13.947,13.814,13.827,66218,0
2006-10-31,13.848,13.952,13.841,13.887,71803,0
2006-11-01,13.92,14.068,13.887,14.038,97399,0
2006-11-02,13.947,14.003,13.738,13.92,85447,0
2006-11-03,13.887,13.901,13.703,13.791,81418,0
2006-11-06,13.787,13.854,13.726,13.758,78467,0
2006-11-07,13.791,13.86,13.746,13.848,96924,0
2006-11-08,13.848,13.92,13.775,13.865,78006,0
2006-11-09,13.827,13.908,13.827,13.854,54582,0
2006-11-10,13.854,14.038,13.854,14.038,76153,0
2006-11-13,13.99,14.049,13.738,13.791,85294,0
2006-11-14,13.827,13.92,13.787,13.827,80331,0
2006-11-15,13.833,13.914,13.751,13.848,83275,0
2006-11-16,13.827,13.982,13.827,13.92,67613,0
2006-11-17,13.92,13.932,13.865,13.925,39237,0
2006-11-20,13.932,14.027,13.854,13.92,53818,0
2006-11-21,13.92,13.941,13.806,13.86,88088,0
2006-11-22,13.865,14.126,13.854,14.068,106694,0
2006-11-24,14.049,14.055,14.033,14.055,30707,0
2006-11-27,14.126,14.126,13.665,13.947,146702,0
2006-11-28,13.982,14.061,13.952,14.015,141892,0
2006-11-29,14.09,14.229,13.996,14.126,149187,0
2006-11-30,14.155,14.229,14.055,14.178,106388,0
2006-12-01,14.178,14.442,14.133,14.322,97546,0
2006-12-04,14.512,14.577,14.409,14.557,129177,0
2006-12-05,14.679,14.679,14.557,14.557,119415,0
2006-12-06,14.603,14.733,14.564,14.629,121267,0
2006-12-07,14.711,14.721,14.482,14.497,154156,0
2006-12-08,14.489,14.489,14.272,14.295,129649,0
2006-12-11,14.512,14.716,14.512,14.644,160044,0
2006-12-12,14.721,14.846,14.629,14.804,162370,0
2006-12-13,14.839,14.935,14.727,14.727,147334,0
2006-12-14,14.76,14.775,14.686,14.686,80950,0
2006-12-15,14.711,15.065,14.694,15.065,134612,0
2006-12-18,15.033,15.459,15.033,15.065,70093,0
2006-12-19,15.153,15.173,14.92,15.071,94288,0
2006-12-20,15.112,15.398,14.998,15.107,85447,0
2006-12-21,15.166,15.207,15.065,15.166,94907,0
2006-12-22,15.22,15.22,15.095,15.137,47302,0
2006-12-26,15.095,15.173,15.026,15.173,37064,0
2006-12-27,15.1,15.22,15.039,15.145,56290,0
2006-12-28,15.137,15.173,15.026,15.047,51330,0
2006-12-29,15.065,15.091,14.868,14.957,55980,0
2007-01-03,14.817,15.058,14.817,14.991,117707,0
2007-01-04,15.026,15.13,14.973,14.998,81577,0
2007-01-05,14.973,15.026,14.636,14.666,93362,0
2007-01-08,14.597,14.781,14.545,14.769,107937,0
2007-01-09,14.701,14.764,14.532,14.571,150738,0
2007-01-10,14.571,14.571,14.21,14.425,141431,0
2007-01-11,14.417,14.585,14.39,14.442,102665,0
2007-01-12,14.476,14.571,14.386,14.476,95223,0
2007-01-16,14.404,14.658,14.404,14.658,87310,0
2007-01-17,14.447,14.615,14.447,14.497,105910,0
2007-01-18,14.497,14.629,14.386,14.425,124992,0
2007-01-19,14.497,14.571,14.39,14.436,99714,0
2007-01-22,14.482,14.564,14.376,14.396,118944,0
2007-01-23,14.505,14.512,14.425,14.442,64666,0
2007-01-24,14.505,14.615,14.505,14.571,74281,0
2007-01-25,14.615,14.817,14.557,14.597,101421,0
2007-01-26,14.447,14.754,14.447,14.711,73817,0
2007-01-29,14.733,14.881,14.564,14.817,92422,0
2007-01-30,14.727,14.949,14.666,14.817,116001,0
2007-01-31,14.901,14.908,14.644,14.721,72424,0
2007-02-01,14.781,15.126,14.721,15.126,37997,0
2007-02-02,14.973,15.188,14.949,15.166,50093,0
2007-02-05,15.166,15.307,15.1,15.22,45893,0
2007-02-06,15.213,15.689,15.213,15.447,71024,0
2007-02-07,15.404,15.561,15.333,15.502,59858,0
2007-02-08,15.502,15.59,15.483,15.515,83583,0
2007-02-09,15.502,15.689,15.496,15.496,60018,0
2007-02-12,15.502,15.61,15.22,15.3,87480,0
2007-02-13,15.22,15.502,15.22,15.333,57065,0
2007-02-14,15.226,15.393,15.195,15.2,58158,0
2007-02-15,15.173,15.195,15.006,15.02,55675,0
2007-02-16,14.998,15.065,14.938,15.02,68236,0
2007-02-20,15.013,15.166,15.006,15.085,92590,0
2007-02-21,15.085,15.159,14.938,14.973,72733,0
2007-02-22,14.949,15.058,14.886,14.973,57226,0
2007-02-23,14.89,15.207,14.89,15.207,53503,0
2007-02-26,15.515,15.77,15.257,15.502,142826,0
2007-02-27,15.476,15.508,15.006,15.126,120189,0
2007-02-28,15.346,15.346,15.095,15.281,81418,0
2007-03-01,15.126,15.274,15.047,15.18,58466,0
2007-03-02,15.159,15.159,14.875,14.957,55675,0
2007-03-05,14.886,14.957,14.577,14.608,73817,0
2007-03-06,14.571,14.764,14.571,14.727,62497,0
2007-03-07,14.733,14.811,14.716,14.811,50093,0
2007-03-08,14.811,14.973,14.804,14.908,49467,0
2007-03-09,14.897,14.897,14.721,14.721,52727,0
2007-03-12,14.727,14.886,14.711,14.817,48227,0
2007-03-13,14.853,15.006,14.666,14.817,60639,0
2007-03-14,14.832,14.832,14.571,14.636,35202,0
2007-03-15,14.597,14.886,14.597,14.886,67613,0
2007-03-16,14.881,14.973,14.817,14.908,34895,0
2007-03-19,14.886,15.249,14.832,15.145,61569,0
2007-03-20,15.071,15.226,14.944,15.077,75836,0
2007-03-21,15.033,15.327,14.944,15.327,89791,0
2007-03-22,15.29,15.502,15.281,15.43,72424,0
2007-03-23,15.53,15.53,15.242,15.333,83275,0
2007-03-26,15.274,15.383,15.207,15.383,81418,0
2007-03-27,15.333,15.436,15.281,15.398,49781,0
2007-03-28,15.281,15.447,15.281,15.422,50865,0
2007-03-29,15.467,15.554,15.274,15.362,50246,0
2007-03-30,15.383,15.538,15.333,15.489,43422,0
2007-04-02,15.483,15.81,15.483,15.774,56602,0
2007-04-03,15.797,15.934,15.717,15.797,61102,0
2007-04-04,15.844,15.901,15.79,15.882,57226,0
2007-04-05,15.895,15.973,15.81,15.872,57065,0
2007-04-09,15.81,16.351,15.81,16.126,85915,0
2007-04-10,16.126,16.255,16.011,16.214,73976,0
2007-04-11,16.142,16.164,16.003,16.025,76766,0
2007-04-12,16.047,16.053,15.766,15.872,68080,0
2007-04-13,15.81,15.872,15.71,15.866,91340,0
2007-04-16,15.872,15.913,15.766,15.866,51330,0
2007-04-17,15.746,15.934,15.746,15.895,93045,0
2007-04-18,15.826,15.965,15.826,15.939,78467,0
2007-04-19,15.901,16.003,15.872,15.872,62954,0
2007-04-20,15.872,16.025,15.844,15.946,101108,0
2007-04-23,15.946,16.12,15.939,16.059,87615,0
2007-04-24,16.059,16.12,15.958,16.079,71646,0
2007-04-25,16.1,16.255,16.079,16.12,103441,0
2007-04-26,16.151,16.242,16.126,16.209,80023,0
2007-04-27,16.151,16.231,16.1,16.221,109956,0
2007-04-30,16.164,16.341,16.059,16.059,108719,0
2007-05-01,16.059,16.186,16.053,16.179,90099,0
2007-05-02,16.179,16.242,16.126,16.231,68864,0
2007-05-03,16.186,16.341,16.186,16.32,68545,0
2007-05-04,16.186,16.326,16.126,16.261,109647,0
2007-05-07,16.255,16.432,16.255,16.345,211225,0
2007-05-08,16.307,16.345,16.164,16.268,78312,0
2007-05-09,16.242,16.32,16.242,16.282,42804,0
2007-05-10,16.209,16.341,16.115,16.12,63275,0
2007-05-11,16.1,16.186,16.003,16.134,129338,0
2007-05-14,16.186,16.186,16.093,16.142,84827,0
2007-05-15,16.157,16.307,16.12,16.12,123138,0
2007-05-16,16.12,16.326,16.12,16.32,169346,0
2007-05-17,16.275,16.333,16.126,16.3,81577,0
2007-05-18,16.293,16.432,16.288,16.417,91961,0
2007-05-21,16.411,16.552,16.411,16.509,88323,0
2007-05-22,16.521,16.65,16.367,16.474,98013,0
2007-05-23,16.521,16.642,16.255,16.345,119568,0
2007-05-24,16.403,16.444,16.019,16.087,163614,0
2007-05-25,16.151,16.209,15.921,16.067,127940,0
2007-05-29,16.067,16.36,16.019,16.134,106228,0
2007-05-30,16.147,16.397,16.059,16.397,97083,0
2007-05-31,16.367,16.432,16.3,16.341,89939,0
2007-06-01,16.333,16.417,16.193,16.293,88239,0
2007-06-04,16.341,16.341,16.142,16.3,125620,0
2007-06-05,16.261,16.3,16.033,16.142,147018,0
2007-06-06,16.087,16.087,15.782,15.851,657066,0
2007-06-07,15.774,15.818,15.404,15.411,253092,0
2007-06-08,15.315,15.561,15.281,15.544,99252,0
2007-06-11,15.489,15.81,15.489,15.723,80331,0
2007-06-12,15.684,15.684,15.404,15.447,125305,0
2007-06-13,15.43,15.717,15.411,15.572,116927,0
2007-06-14,15.565,15.866,15.565,15.664,83275,0
2007-06-15,15.723,15.946,15.723,15.831,113521,0
2007-06-18,15.859,15.901,15.657,15.766,64050,0
2007-06-19,15.689,15.921,15.657,15.761,84053,0
2007-06-20,15.818,15.859,15.065,15.307,59392,0
2007-06-21,15.346,15.717,15.327,15.508,183456,0
2007-06-22,15.447,15.55,15.269,15.398,86217,0
2007-06-25,15.388,15.622,15.315,15.383,127317,0
2007-06-26,15.369,15.58,15.257,15.264,152289,0
2007-06-27,15.2,15.565,15.2,15.544,97546,0
2007-06-28,15.561,15.746,15.515,15.65,189974,0
2007-06-29,15.677,15.818,15.565,15.596,87153,0
2007-07-02,15.717,15.992,15.65,15.992,56290,0
2007-07-03,15.934,16.151,15.934,16.025,312642,0
2007-07-05,16.047,16.12,15.906,15.997,68545,0
2007-07-06,15.965,16.025,15.872,15.997,46682,0
2007-07-09,15.979,16.072,15.958,16.04,51949,0
2007-07-10,15.895,16.025,15.831,15.882,81418,0
2007-07-11,15.746,15.818,15.717,15.755,48542,0
2007-07-12,15.755,16.04,15.734,16.003,75836,0
2007-07-13,15.997,16.179,15.872,16.147,80648,0
2007-07-16,16.1,16.151,15.921,15.973,51485,0
2007-07-17,15.901,15.958,15.872,15.901,72116,0
2007-07-18,15.81,15.928,15.81,15.895,55372,0
2007-07-19,15.965,16.147,15.965,16.12,82805,0
2007-07-20,16.126,16.151,15.901,15.906,69632,0
2007-07-23,15.965,16.12,15.965,16.079,113521,0
2007-07-24,15.997,16.067,15.538,15.561,87928,0
2007-07-25,15.584,15.74,15.416,15.677,128101,0
2007-07-26,15.207,15.58,14.973,15.207,94448,0
2007-07-27,14.998,15.2,14.897,15.013,118944,0
2007-07-30,15.065,15.065,14.764,15.013,308298,0
2007-07-31,15.039,15.264,15.039,15.058,58938,0
2007-08-01,15.006,15.22,14.944,15.195,82037,0
2007-08-02,15.195,15.398,15.188,15.269,70558,0
2007-08-03,15.232,15.333,14.914,14.914,59706,0
2007-08-06,14.897,14.938,14.329,14.92,118944,0
2007-08-07,14.769,15.226,14.769,15.18,75370,0
2007-08-08,15.226,15.522,15.18,15.354,65442,0
2007-08-09,15.006,15.307,14.701,15.047,136005,0
2007-08-10,14.886,14.998,14.615,14.832,154299,0
2007-08-13,14.853,14.991,14.832,14.86,96774,0
2007-08-14,14.832,14.846,14.577,14.577,73196,0
2007-08-15,14.526,14.591,14.074,14.09,158337,0
2007-08-16,13.827,14.015,13.116,13.791,264876,0
2007-08-17,14.476,14.706,13.64,14.257,83583,0
2007-08-20,14.442,14.686,14.376,14.577,133980,0
2007-08-21,14.519,14.727,14.519,14.711,57383,0
2007-08-22,14.754,14.914,14.727,14.886,102196,0
2007-08-23,14.938,15.065,14.86,14.949,49317,0
2007-08-24,15.006,15.195,14.949,15.112,37841,0
2007-08-27,15.077,15.077,14.881,14.908,134919,0
2007-08-28,14.886,14.886,14.629,14.629,58628,0
2007-08-29,14.666,14.908,14.666,14.901,55675,0
2007-08-30,14.846,15.058,14.817,15.026,113521,0
2007-08-31,15.126,15.188,15.026,15.112,91181,0
2007-09-04,15.195,15.315,15.195,15.307,63894,0
2007-09-05,15.257,15.257,15.137,15.195,35978,0
2007-09-06,15.249,15.257,15.091,15.213,47451,0
2007-09-07,15.166,15.166,14.944,14.977,44351,0
2007-09-10,15.006,15.126,14.886,15.071,66374,0
2007-09-11,15.1,15.195,15.006,15.159,138178,0
2007-09-12,15.119,15.226,15.058,15.166,92116,0
2007-09-13,15.257,15.346,15.22,15.257,58628,0
2007-09-14,15.173,15.274,15.173,15.232,53483,0
2007-09-17,15.22,15.22,15.065,15.077,72733,0
2007-09-18,15.085,15.416,15.085,15.416,68392,0
2007-09-19,15.502,15.689,15.502,15.635,47610,0
2007-09-20,15.572,15.704,15.572,15.664,62497,0
2007-09-21,15.704,15.77,15.677,15.717,45752,0
2007-09-24,15.746,15.872,15.704,15.755,78467,0
2007-09-25,15.74,15.79,15.622,15.664,95686,0
2007-09-26,15.71,15.782,15.704,15.746,109357,0
2007-09-27,15.81,15.859,15.734,15.734,217110,0
2007-09-28,15.774,15.782,15.677,15.689,170428,0
2007-10-01,15.704,15.844,15.704,15.797,40169,0
2007-10-02,15.766,15.838,15.766,15.838,47302,0
2007-10-03,15.77,15.77,15.657,15.717,52875,0
2007-10-04,15.766,15.782,15.657,15.717,52875,0
2007-10-05,15.717,15.952,15.717,15.906,30087,0
2007-10-08,15.872,15.913,15.746,15.79,23573,0
2007-10-09,15.872,16.003,15.866,15.979,29931,0
2007-10-10,15.965,16.151,15.965,16.059,53503,0
2007-10-11,16.059,16.225,16.059,16.072,57226,0
2007-10-12,16.108,16.261,16.1,16.186,29770,0
2007-10-15,16.171,16.186,15.274,15.901,54121,0
2007-10-16,15.876,15.952,15.844,15.844,29624,0
2007-10-17,15.872,16.087,15.65,15.755,44041,0
2007-10-18,15.761,15.895,15.761,15.838,42028,0
2007-10-19,15.838,15.851,15.596,15.664,66218,0
2007-10-22,15.561,15.59,15.467,15.565,50394,0
2007-10-23,15.59,15.684,15.59,15.684,36135,0
2007-10-24,15.677,15.696,15.572,15.59,35202,0
2007-10-25,15.657,15.872,15.657,15.844,33808,0
2007-10-26,15.872,16.047,15.872,16.025,47610,0
2007-10-29,16.033,16.12,16.025,16.12,38304,0
2007-10-30,15.997,16.134,15.997,16.1,27763,0
2007-10-31,16.151,16.3,16.126,16.282,31016,0
2007-11-01,16.2,16.214,15.997,16.193,51793,0
2007-11-02,16.142,16.236,15.965,16.087,43887,0
2007-11-05,16.003,16.108,16.003,16.079,34428,0
2007-11-06,16.067,16.134,15.939,16.072,62650,0
2007-11-07,15.921,16.011,15.838,15.872,67613,0
2007-11-08,15.934,15.992,15.782,15.888,69944,0
2007-11-09,15.901,15.901,15.774,15.866,38304,0
2007-11-12,15.502,15.804,15.502,15.635,29624,0
2007-11-13,15.65,15.723,15.544,15.677,36290,0
2007-11-14,16.063,16.063,15.572,15.572,64978,0
2007-11-15,14.746,15.508,14.746,15.383,48751,0
2007-11-16,15.2,15.65,15.2,15.398,70095,0
2007-11-19,15.369,15.416,15.307,15.315,53194,0
2007-11-20,15.436,15.538,15.333,15.502,62808,0
2007-11-21,15.447,15.452,15.226,15.315,47143,0
2007-11-23,15.195,15.393,15.195,15.369,19233,0
2007-11-26,15.346,15.467,15.339,15.436,36439,0
2007-11-27,15.452,15.489,15.346,15.404,46529,0
2007-11-28,15.502,15.615,15.416,15.604,59706,0
2007-11-29,15.766,16.067,15.489,15.61,56761,0
2007-11-30,15.689,15.728,15.565,15.71,56449,0
2007-12-03,15.734,15.782,15.689,15.746,59858,0
2007-12-04,15.704,15.934,15.684,15.872,98013,0
2007-12-05,16.025,16.186,15.946,16.186,69784,0
2007-12-06,16.179,16.214,16.033,16.1,54582,0
2007-12-07,15.946,16.214,15.946,16.142,90719,0
2007-12-10,16.151,16.432,16.147,16.333,80241,0
2007-12-11,16.242,16.32,16.025,16.025,62808,0
2007-12-12,16.12,16.231,15.761,15.844,47923,0
2007-12-13,15.376,16.236,15.159,16.063,61837,0
2007-12-14,16.047,16.047,15.928,15.946,22484,0
2007-12-17,15.901,15.901,15.584,15.664,40476,0
2007-12-18,15.774,15.844,15.689,15.81,42951,0
2007-12-19,15.958,15.958,15.657,15.664,40945,0
2007-12-20,15.684,15.797,15.61,15.704,49467,0
2007-12-21,15.657,15.946,15.596,15.838,55205,0
2007-12-24,15.797,15.979,15.77,15.979,26521,0
2007-12-26,16.093,16.093,15.882,16.025,56913,0
2007-12-27,16.333,16.333,15.958,15.965,62185,0
2007-12-28,16.033,16.115,15.979,16.087,41506,0
2007-12-31,16.486,16.486,15.934,16.067,55834,0
2008-01-02,16.268,16.704,15.755,15.952,77386,0
2008-01-03,16.351,16.351,15.851,15.882,36342,0
2008-01-04,15.502,15.946,15.502,15.81,88864,0
2008-01-07,16.126,16.255,15.755,15.921,119886,0
2008-01-08,16.115,16.236,15.876,15.965,122745,0
2008-01-09,16.025,16.134,15.921,16.093,224672,0
2008-01-10,15.826,16.307,15.826,16.288,150891,0
2008-01-11,15.734,16.547,15.734,16.32,98893,0
2008-01-14,16.255,16.351,15.965,16.053,45031,0
2008-01-15,16.261,16.261,15.818,15.826,53293,0
2008-01-16,15.657,15.774,15.657,15.696,53927,0
2008-01-17,16.249,16.249,15.404,15.422,100889,0
2008-01-18,15.859,15.859,14.706,14.92,88349,0
2008-01-22,15.952,16.564,14.155,14.278,111083,0
2008-01-23,14.027,15.159,13.72,14.671,164535,0
2008-01-24,14.775,15.006,14.739,14.853,77569,0
2008-01-25,15.74,15.74,14.764,14.897,94288,0
2008-01-28,15.077,15.166,14.846,14.938,96928,0
2008-01-29,15.126,15.388,15.107,15.269,74335,0
2008-01-30,15.264,15.411,15.159,15.249,61258,0
2008-01-31,15.195,15.238,15.077,15.226,79078,0
2008-02-01,15.119,15.436,15.119,15.274,36477,0
2008-02-04,15.137,15.411,15.065,15.411,34428,0
2008-02-05,15.354,15.354,15.107,15.29,41696,0
2008-02-06,15.238,15.452,15.238,15.294,43581,0
2008-02-07,15.153,15.322,14.938,15.3,35863,0
2008-02-08,15.264,15.354,15.091,15.226,70647,0
2008-02-11,15.249,15.249,15.013,15.107,27601,0
2008-02-12,14.991,15.257,14.545,15.119,45439,0
2008-02-13,15.107,15.173,14.666,14.881,57226,0
2008-02-14,14.938,14.938,14.577,14.585,60639,0
2008-02-15,14.027,14.577,14.027,14.352,90653,0
2008-02-19,14.571,14.694,14.409,14.526,57065,0
2008-02-20,14.442,14.666,14.264,14.396,128409,0
2008-02-21,14.497,14.497,14.055,14.205,117856,0
2008-02-22,14.205,14.468,14.102,14.468,96041,0
2008-02-25,14.468,14.545,14.322,14.545,83976,0
2008-02-26,14.042,14.727,14.042,14.686,88099,0
2008-02-27,14.476,14.706,14.447,14.497,48561,0
2008-02-28,14.497,14.497,14.119,14.139,66686,0
2008-02-29,14.302,14.302,13.894,13.914,84827,0
2008-03-03,13.96,14.042,13.715,13.914,80648,0
2008-03-04,14.074,14.074,13.751,13.941,71018,0
2008-03-05,13.974,14.055,13.806,13.96,45631,0
2008-03-06,14.049,14.049,13.703,13.703,46963,0
2008-03-07,13.982,14.008,13.469,13.72,80950,0
2008-03-10,13.703,13.766,13.407,13.483,68557,0
2008-03-11,13.775,13.887,13.567,13.881,89772,0
2008-03-12,13.887,13.99,13.787,13.787,55598,0
2008-03-13,13.547,13.738,13.418,13.547,224086,0
2008-03-14,13.652,13.665,12.798,13.392,173533,0
2008-03-17,13.133,13.289,12.949,13.201,105068,0
2008-03-18,13.348,13.497,13.289,13.46,85811,0
2008-03-19,14.015,14.015,13.412,13.439,61880,0
2008-03-20,13.323,13.524,13.187,13.502,142826,0
2008-03-24,13.53,13.633,13.463,13.547,140813,0
2008-03-25,13.571,13.647,13.53,13.613,77074,0
2008-03-26,13.715,13.715,13.53,13.679,92165,0
2008-03-27,13.726,13.806,13.578,13.578,52575,0
2008-03-28,13.703,13.738,13.387,13.497,55428,0
2008-03-31,13.652,13.665,13.483,13.665,48690,0
2008-04-01,13.751,14.164,13.751,14.164,78799,0
2008-04-02,14.585,14.585,14.155,14.329,93181,0
2008-04-03,14.264,14.302,14.164,14.264,78312,0
2008-04-04,14.133,14.839,14.133,14.269,79556,0
2008-04-07,14.31,14.396,14.249,14.322,60513,0
2008-04-08,14.257,14.442,14.257,14.436,37888,0
2008-04-09,14.436,14.476,14.376,14.461,88392,0
2008-04-10,14.376,14.417,14.272,14.31,75519,0
2008-04-11,14.061,14.272,13.751,13.96,92733,0
2008-04-14,14.042,14.042,13.766,13.901,48450,0
2008-04-15,13.901,14.027,13.783,13.969,40476,0
2008-04-16,14.055,14.192,14.027,14.192,51928,0
2008-04-17,14.155,14.329,14.155,14.295,34743,0
2008-04-18,14.436,14.442,14.278,14.404,57144,0
2008-04-21,14.381,14.436,14.322,14.417,31259,0
2008-04-22,14.409,14.436,14.286,14.371,39855,0
2008-04-23,14.404,14.512,14.358,14.461,34502,0
2008-04-24,14.539,14.658,14.386,14.591,83565,0
2008-04-25,14.658,14.658,14.436,14.545,37234,0
2008-04-28,14.585,14.658,14.526,14.532,33789,0
2008-04-29,14.658,14.658,14.39,14.454,46860,0
2008-04-30,14.597,14.666,13.96,14.468,44535,0
2008-05-01,14.658,14.76,14.539,14.76,55586,0
2008-05-02,14.577,14.86,14.505,14.811,52991,0
2008-05-05,15.369,15.369,14.686,14.804,63018,0
2008-05-06,14.727,14.853,14.591,14.811,68959,0
2008-05-07,15.362,15.362,14.623,14.644,75434,0
2008-05-08,14.694,14.711,14.505,14.636,32287,0
2008-05-09,14.358,14.764,14.358,14.764,37351,0
2008-05-12,15.3,15.3,14.804,14.973,30792,0
2008-05-13,14.944,15.058,14.846,15.033,55064,0
2008-05-14,15.047,15.137,14.926,14.926,33900,0
2008-05-15,15.047,15.047,14.926,15.006,58130,0
2008-05-16,15.18,15.18,14.957,15.039,54192,0
2008-05-19,14.984,15.188,14.984,15.047,58924,0
2008-05-20,14.977,15.226,14.944,15.107,89004,0
2008-05-21,15.476,15.476,14.853,14.886,464281,0
2008-05-22,14.817,14.957,14.817,14.914,115431,0
2008-05-23,14.868,14.886,14.571,14.671,159133,0
2008-05-27,14.839,15.195,14.629,14.823,45786,0
2008-05-28,14.86,14.92,14.804,14.868,52195,0
2008-05-29,14.89,15.047,14.868,14.984,58893,0
2008-05-30,15.159,15.159,14.868,15.039,51319,0
2008-06-02,15.006,15.047,14.846,14.977,93273,0
2008-06-03,15.294,15.294,14.839,14.935,80964,0
2008-06-04,14.76,14.977,14.76,14.901,126747,0
2008-06-05,14.966,15.18,14.901,15.18,34742,0
2008-06-06,15.173,15.18,14.86,14.868,73764,0
2008-06-09,14.973,15.054,14.92,15.039,66147,0
2008-06-10,14.823,15.006,14.823,14.991,76852,0
2008-06-11,14.886,14.949,14.711,14.721,65067,0
2008-06-12,14.76,14.817,14.679,14.679,26766,0
2008-06-13,15.166,15.166,14.764,14.853,19053,0
2008-06-16,15.404,15.404,14.526,14.694,75937,0
2008-06-17,14.76,14.984,14.694,14.711,42607,0
2008-06-18,14.21,14.701,14.202,14.636,57569,0
2008-06-19,14.532,14.839,14.302,14.721,46696,0
2008-06-20,14.651,14.651,14.386,14.431,29076,0
2008-06-23,14.454,14.557,14.371,14.447,69021,0
2008-06-24,14.417,14.526,14.376,14.39,39976,0
2008-06-25,14.651,14.651,14.461,14.497,45009,0
2008-06-26,14.505,14.505,14.139,14.192,56686,0
2008-06-27,14.108,14.216,13.96,14.095,46228,0
2008-06-30,14.629,14.629,14.061,14.337,75779,0
2008-07-01,14.376,14.376,14.171,14.249,78334,0
2008-07-02,14.804,14.811,14.264,14.264,40280,0
2008-07-03,14.295,14.295,14.027,14.061,54886,0
2008-07-07,13.901,14.015,13.665,13.766,130183,0
2008-07-08,13.703,13.932,13.703,13.932,52916,0
2008-07-09,13.86,14.09,13.86,14.055,56251,0
2008-07-10,14.608,14.608,13.925,14.049,65914,0
2008-07-11,14.564,14.564,13.775,13.848,48927,0
2008-07-14,13.865,13.865,13.571,13.652,44666,0
2008-07-15,13.424,13.692,13.147,13.227,74691,0
2008-07-16,12.755,13.424,12.755,13.335,78960,0
2008-07-17,13.887,13.887,13.052,13.18,80727,0
2008-07-18,13.122,13.348,13.116,13.245,56593,0
2008-07-21,13.141,13.431,13.141,13.412,32608,0
2008-07-22,13.289,13.584,13.289,13.446,51393,0
2008-07-23,13.373,13.463,13.18,13.24,114719,0
2008-07-24,13.54,13.54,12.774,13.147,90587,0
2008-07-25,13.06,13.206,12.783,13.126,56094,0
2008-07-28,13.032,13.213,13.032,13.096,40963,0
2008-07-29,13.052,13.194,13.052,13.173,55851,0
2008-07-30,13.22,13.418,13.158,13.348,109873,0
2008-07-31,13.307,13.407,13.233,13.315,76678,0
2008-08-01,13.344,13.354,13.158,13.18,94763,0
2008-08-04,13.387,13.387,12.936,12.936,76412,0
2008-08-05,13.007,13.133,12.954,13.133,59396,0
2008-08-06,13.33,13.605,13.02,13.079,60028,0
2008-08-07,13.373,13.379,12.936,13,63469,0
2008-08-08,12.972,13.187,12.943,13.187,34269,0
2008-08-11,13.22,13.367,13.153,13.344,59933,0
2008-08-12,13.703,13.703,13.194,13.227,58806,0
2008-08-13,13.783,13.783,13.045,13.045,80057,0
2008-08-14,13.007,13.06,12.929,12.992,42336,0
2008-08-15,12.929,13.141,12.929,13.02,79673,0
2008-08-18,13.086,13.133,13.026,13.091,53516,0
2008-08-19,13.096,13.096,13.013,13.052,40310,0
2008-08-20,12.992,13.126,12.992,13.032,48795,0
2008-08-21,13.045,13.302,13.026,13.122,68142,0
2008-08-22,13.153,13.257,13.116,13.187,41885,0
2008-08-25,13.206,13.206,13,13,44815,0
2008-08-26,13.392,13.392,12.812,12.929,186043,0
2008-08-27,13.387,13.387,12.978,13.026,82213,0
2008-08-28,13.026,13.141,12.793,13.11,66250,0
2008-08-29,13.469,13.469,13.02,13.038,79991,0
2008-09-02,13.02,13.18,13.02,13.026,72811,0
2008-09-03,13.045,13.045,12.846,12.878,85147,0
2008-09-04,12.903,12.922,12.695,12.769,87749,0
2008-09-05,12.418,12.748,12.149,12.517,131710,0
2008-09-08,12.748,12.798,12.517,12.701,113549,0
2008-09-09,12.395,12.838,12.395,12.498,103656,0
2008-09-10,12.793,12.793,12.562,12.599,70631,0
2008-09-11,12.349,12.503,12.256,12.459,112464,0
2008-09-12,12.291,12.503,11.949,12.47,49893,0
2008-09-15,11.805,12.276,11.805,11.949,70191,0
2008-09-16,11.811,11.956,11.264,11.468,136095,0
2008-09-17,11.069,11.232,10.823,10.928,122667,0
2008-09-18,10.629,11.352,10.415,11.284,183639,0
2008-09-19,12.337,12.344,11.729,12.11,80909,0
2008-09-22,12.11,12.11,11.749,11.981,67447,0
2008-09-23,11.619,11.783,11.549,11.679,94535,0
2008-09-24,11.935,11.935,11.511,11.581,88157,0
2008-09-25,12.015,12.015,11.587,11.735,61342,0
2008-09-26,11.184,11.794,11.184,11.46,104295,0
2008-09-29,11.284,11.523,10.208,10.394,131197,0
2008-09-30,11.271,11.271,10.456,10.723,67381,0
2008-10-01,10.594,11.219,10.594,10.963,51933,0
2008-10-02,11.09,11.09,10.842,10.842,67908,0
2008-10-03,11.124,11.124,10.842,10.901,57214,0
2008-10-06,10.356,10.514,8.9653,9.904,218368,0
2008-10-07,9.857,9.857,9.2386,9.2386,107775,0
2008-10-08,8.9977,9.1699,7.8222,9.1634,226120,0
2008-10-09,9.558,9.558,7.1899,7.5831,156080,0
2008-10-10,7.7379,10.146,5.5649,6.9129,360892,0
2008-10-13,7.5889,9.2203,7.0675,8.5747,179093,0
2008-10-14,8.791,9.55,8.791,9.1322,101134,0
2008-10-15,8.6851,8.9234,7.9766,8.2742,87841,0
2008-10-16,7.7639,8.2213,7.5955,8.1759,128360,0
2008-10-17,8.0158,8.6083,7.7247,8.4752,99722,0
2008-10-20,9.208,9.2154,8.046,9.2154,174077,0
2008-10-21,9.0593,9.1275,8.656,8.7221,89443,0
2008-10-22,8.5443,8.5443,7.8479,8.046,123577,0
2008-10-23,7.97,8.4148,7.6485,8.0345,160605,0
2008-10-24,8.0675,8.3195,7.5567,8.0345,136280,0
2008-10-27,7.6795,8.04,7.6669,7.7184,70193,0
2008-10-28,8.3352,8.6083,7.7247,8.5747,123029,0
2008-10-29,8.6083,8.916,8.6083,8.7561,103608,0
2008-10-30,8.8121,9.0136,8.6301,8.86,79402,0
2008-10-31,8.8899,9.0201,8.6009,8.9103,96373,0
2008-11-03,9.1191,9.1891,8.8536,9.1604,76389,0
2008-11-04,9.1891,9.523,9.0528,9.376,108802,0
2008-11-05,9.2154,9.3422,8.8778,8.8899,84215,0
2008-11-06,8.7169,8.847,8.3423,8.3423,57692,0
2008-11-07,8.4202,8.6915,8.3684,8.6915,64994,0
2008-11-10,9.1604,9.1604,8.5684,8.6915,70421,0
2008-11-11,8.5306,8.6915,8.3896,8.6009,102596,0
2008-11-12,8.4271,8.4271,8.0158,8.1515,68724,0
2008-11-13,8.0345,8.3352,7.7441,8.1573,128914,0
2008-11-14,7.8479,8.3498,7.8479,8.3248,86820,0
2008-11-17,8.2474,8.3016,7.9557,8.1881,79188,0
2008-11-18,8.1246,8.2213,7.6026,7.686,67975,0
2008-11-19,7.6607,7.7962,7.0029,7.1382,169404,0
2008-11-20,6.9256,7.0221,5.752,6.1386,226191,0
2008-11-21,6.1259,6.4998,5.6938,6.2808,272290,0
2008-11-24,6.2228,6.9188,6.2228,6.7255,245677,0
2008-11-25,6.5964,7.3318,6.5964,7.2413,130358,0
2008-11-26,7.28,7.6279,7.0351,7.5701,223998,0
2008-11-28,7.7061,7.8795,7.3771,7.6485,50380,0
2008-12-01,7.5505,7.5831,7.2351,7.3185,69275,0
2008-12-02,7.2675,7.4675,7.0089,7.4606,139913,0
2008-12-03,7.1768,7.4867,7.1768,7.3377,281534,0
2008-12-04,7.1056,7.3963,7.1056,7.1575,119704,0
2008-12-05,7.4867,7.4867,6.8419,7.1899,89767,0
2008-12-08,7.1382,7.5505,7.1382,7.5254,112672,0
2008-12-09,7.3771,7.5321,7.3318,7.4413,147299,0
2008-12-10,7.4413,7.7061,7.4413,7.4928,68467,0
2008-12-11,7.5118,7.8101,7.3963,7.5386,111959,0
2008-12-12,7.2675,7.97,7.2606,7.5064,51870,0
2008-12-15,7.5831,7.6026,7.2031,7.3318,133616,0
2008-12-16,7.28,7.5386,7.0867,7.5254,179682,0
2008-12-17,7.3963,7.5701,7.3963,7.3963,102179,0
2008-12-18,7.3377,7.7705,7.2992,7.2992,123855,0
2008-12-19,7.2737,7.4352,7.2675,7.3251,110187,0
2008-12-22,7.2479,7.2992,7.1382,7.2031,175143,0
2008-12-23,7.0867,7.3509,7.0867,7.2479,147633,0
2008-12-24,7.2479,7.4928,7.2479,7.3638,65159,0
2008-12-26,7.4606,7.9557,7.3638,7.7705,195147,0
2008-12-29,7.9057,7.9057,7.5254,7.5321,274159,0
2008-12-30,7.4928,7.5831,7.0288,7.4541,413384,0
2008-12-31,7.3963,7.6421,7.3963,7.5254,194526,0
2009-01-02,7.6485,8.2079,7.6088,8.1948,200107,0
2009-01-05,8.2742,8.5819,8.1308,8.5684,153566,0
2009-01-06,8.916,8.9522,8.3553,8.6424,161437,0
2009-01-07,8.5178,8.6009,8.3616,8.3836,138343,0
2009-01-08,8.3755,8.4344,8.2079,8.4344,121932,0
2009-01-09,8.4271,8.4474,8.2874,8.4085,118930,0
2009-01-12,8.4148,8.4344,8.3616,8.4344,131456,0
2009-01-13,8.493,8.493,8.2742,8.2942,161125,0
2009-01-14,8.2874,8.2942,8.046,8.1308,232172,0
2009-01-15,8.1384,8.1384,7.8101,8.1308,143991,0
2009-01-16,8.3423,8.3498,8.0923,8.2079,257748,0
2009-01-20,8.2874,8.3133,7.9833,8.0284,140207,0
2009-01-21,8.0999,8.2942,8.0345,8.2942,102673,0
2009-01-22,8.2814,8.8037,8.1246,8.3352,239555,0
2009-01-23,8.1948,8.4085,8.1308,8.3498,56852,0
2009-01-26,8.4025,8.6501,8.2874,8.4557,94793,0
2009-01-27,8.5443,8.665,8.4474,8.665,114222,0
2009-01-28,8.6612,8.9234,8.6612,8.8778,223043,0
2009-01-29,8.7697,8.8037,8.5576,8.5945,128125,0
2009-01-30,8.7762,8.7762,8.3498,8.3966,147042,0
2009-02-02,8.3248,8.3966,8.2213,8.3966,274362,0
2009-02-03,8.4557,8.5108,8.3498,8.493,101208,0
2009-02-04,8.4025,8.5819,8.3616,8.3836,117055,0
2009-02-05,8.3616,8.4202,8.2145,8.4202,103789,0
2009-02-06,8.4557,8.6612,8.4271,8.6301,56184,0
2009-02-09,8.5503,8.6851,8.5443,8.656,78877,0
2009-02-10,8.656,8.656,8.2814,8.3684,296814,0
2009-02-11,8.2742,8.3248,8.1384,8.1704,214032,0
2009-02-12,8.1308,8.1308,7.8286,7.97,190489,0
2009-02-13,7.9057,7.9508,7.7831,7.8352,79731,0
2009-02-17,7.7116,7.7116,7.3449,7.3509,90552,0
2009-02-18,7.4413,7.4413,6.8994,6.9063,214302,0
2009-02-19,6.8933,6.9709,6.6479,6.6867,166943,0
2009-02-20,6.5127,6.6223,6.0424,6.5192,219376,0
2009-02-23,6.4937,6.5837,6.1195,6.2997,161062,0
2009-02-24,6.242,6.5642,6.1067,6.5257,170054,0
2009-02-25,6.3837,6.6031,6.3837,6.5257,79076,0
2009-02-26,6.4871,6.6867,6.4871,6.5257,109785,0
2009-02-27,6.3453,6.6802,6.2939,6.3644,189940,0
2009-03-02,6.3516,6.3516,5.7197,5.7776,210913,0
2009-03-03,5.9062,5.9062,5.3973,5.4294,145571,0
2009-03-04,5.3774,5.7842,5.2362,5.7842,127443,0
2009-03-05,5.6746,5.7197,5.3973,5.4163,121602,0
2009-03-06,5.4618,5.5262,4.9914,5.0877,118155,0
2009-03-09,4.9715,5.0746,4.7462,4.7976,183521,0
2009-03-10,5.0746,5.3973,4.8554,5.3973,168958,0
2009-03-11,5.3973,5.6549,5.3973,5.6037,186206,0
2009-03-12,5.649,5.8615,5.6037,5.7842,203423,0
2009-03-13,5.8747,5.9062,5.8032,5.8874,78063,0
2009-03-16,5.8679,6.0226,5.8553,5.926,109779,0
2009-03-17,5.9001,6.0617,5.9001,6.0483,51306,0
2009-03-18,5.9707,6.4223,5.9707,6.3581,122614,0
2009-03-19,6.3837,6.4998,6.3775,6.3837,154701,0
2009-03-20,6.4937,6.5451,6.3581,6.3904,87543,0
2009-03-23,6.5192,6.6674,6.5192,6.6674,164192,0
2009-03-24,6.6932,6.7965,6.5964,6.7125,168621,0
2009-03-25,6.7449,6.8031,6.5706,6.7255,203359,0
2009-03-26,6.8419,6.9256,6.7449,6.861,139909,0
2009-03-27,6.8868,7.0089,6.8224,6.9641,131870,0
2009-03-30,6.9447,6.9447,6.7063,6.758,106834,0
2009-03-31,6.8419,6.9966,6.8419,6.9256,70032,0
2009-04-01,6.8479,7.2606,6.8095,7.2606,195601,0
2009-04-02,7.4675,7.6279,7.3251,7.5767,117182,0
2009-04-03,7.5064,7.5955,7.3638,7.5185,142874,0
2009-04-06,7.5831,7.5831,7.3896,7.4021,75715,0
2009-04-07,7.1964,7.4541,7.113,7.1964,119017,0
2009-04-08,7.1514,7.3058,7.125,7.1514,123320,0
2009-04-09,7.2606,7.4089,7.0089,7.0477,179296,0
2009-04-13,6.9321,7.2031,6.6613,6.977,315542,0
2009-04-14,7.0418,7.0418,6.9063,6.9321,95017,0
2009-04-15,6.8933,6.9966,6.8419,6.8739,153806,0
2009-04-16,7.0159,7.0477,6.8348,7.0159,94547,0
2009-04-17,7.0735,7.119,7.0159,7.1056,115942,0
2009-04-20,6.9709,7.119,6.8479,6.8479,94741,0
2009-04-21,6.8801,6.9898,6.8348,6.8677,77524,0
2009-04-22,6.8868,7.0418,6.8095,6.977,201325,0
2009-04-23,6.9898,7.0675,6.9383,7.0675,116772,0
2009-04-24,7.1056,7.1964,7.0932,7.1514,67594,0
2009-04-27,7.1514,7.3058,7.1514,7.2932,99160,0
2009-04-28,7.2606,7.4221,7.2606,7.4021,82075,0
2009-04-29,7.4021,7.8608,7.4021,7.8286,233192,0
2009-04-30,8.0284,8.0284,7.7765,7.97,181458,0
2009-05-01,7.9508,8.2412,7.8608,8.0597,262096,0
2009-05-04,7.9557,8.2874,7.9557,8.1632,222782,0
2009-05-05,8.1704,8.2145,8.1066,8.1573,314469,0
2009-05-06,8.1881,8.4474,8.1186,8.2602,207745,0
2009-05-07,8.3423,8.4148,8.2213,8.3195,79779,0
2009-05-08,8.2676,8.5576,8.2676,8.5108,199602,0
2009-05-11,8.493,8.5037,8.3498,8.4874,173409,0
2009-05-12,8.4148,8.5747,8.3616,8.493,175713,0
2009-05-13,8.4405,8.6154,8.2942,8.3016,212786,0
2009-05-14,8.2874,8.3296,8.1453,8.1825,140034,0
2009-05-15,8.1704,8.1704,7.9186,7.9894,123186,0
2009-05-18,8.0854,8.1573,7.8412,8.0597,158729,0
2009-05-19,8.0675,8.1825,8.0284,8.0785,104715,0
2009-05-20,8.1825,8.3195,8.1384,8.2213,151687,0
2009-05-21,8.2213,8.2213,8.0923,8.1066,120329,0
2009-05-22,8.1825,8.1825,8.0744,8.0785,85500,0
2009-05-26,8.0597,8.1384,7.8925,7.9379,156511,0
2009-05-27,7.8795,8.0091,7.6026,7.7061,282975,0
2009-05-28,7.686,7.8101,7.2992,7.5505,386233,0
2009-05-29,7.6989,7.6989,7.5505,7.6088,154355,0
2009-06-01,7.6216,7.9116,7.6216,7.9116,175980,0
2009-06-02,7.8718,8.2533,7.8718,8.2145,78261,0
2009-06-03,8.0091,8.2341,8.0035,8.2341,87220,0
2009-06-04,8.1948,8.2533,8.1453,8.2145,64442,0
2009-06-05,8.1825,8.2676,8.0999,8.1573,87016,0
2009-06-08,8.0597,8.2814,8.0597,8.2814,84337,0
2009-06-09,8.3423,8.3423,8.1308,8.1948,89628,0
2009-06-10,8.1948,8.3062,8.1948,8.2602,72240,0
2009-06-11,8.2814,8.3755,8.2814,8.3016,119726,0
2009-06-12,8.3133,8.3195,8.1881,8.2874,70690,0
2009-06-15,8.2602,8.3248,8.1881,8.1881,57130,0
2009-06-16,8.3016,8.3016,8.1573,8.2145,94421,0
2009-06-17,8.1246,8.2015,7.9635,8.0923,105006,0
2009-06-18,8.1632,8.2533,8.0091,8.0999,50628,0
2009-06-19,8.2676,8.2676,8.0675,8.1308,66672,0
2009-06-22,8.046,8.1573,8.0345,8.1308,50745,0
2009-06-23,8.0854,8.1881,8.046,8.0785,55916,0
2009-06-24,8.1066,8.2213,8.0785,8.1573,66024,0
2009-06-25,8.2079,8.3498,8.1453,8.3498,111351,0
2009-06-26,8.3498,8.4025,8.2874,8.3836,70600,0
2009-06-29,8.3836,8.4344,8.2079,8.3684,85644,0
2009-06-30,8.4557,8.5108,8.3423,8.5108,101825,0
2009-07-01,8.5108,8.7561,8.4973,8.4973,83480,0
2009-07-02,8.5037,8.6851,8.5037,8.5443,133092,0
2009-07-06,8.5306,8.6612,8.4822,8.6424,113156,0
2009-07-07,8.6227,8.8037,8.5443,8.5747,76294,0
2009-07-08,8.6083,9.0984,8.3498,8.4474,98090,0
2009-07-09,8.3966,8.5684,8.3896,8.493,50736,0
2009-07-10,8.5684,8.7561,8.4148,8.5379,84570,0
2009-07-13,8.6354,8.6354,8.4148,8.4688,141880,0
2009-07-14,8.5503,8.6083,8.4148,8.6083,81835,0
2009-07-15,8.6787,8.8037,8.656,8.7103,93117,0
2009-07-16,8.6354,8.9103,8.6354,8.8703,103938,0
2009-07-17,8.7835,9.0267,8.7835,8.9103,103021,0
2009-07-20,8.9653,9.0322,8.847,8.9037,116565,0
2009-07-21,8.9037,9.0388,8.6724,8.8297,94260,0
2009-07-22,8.6724,8.8334,8.6724,8.8121,108001,0
2009-07-23,8.7697,9.1191,8.7697,9.1191,141493,0
2009-07-24,9.1191,9.2997,9.0908,9.2523,122850,0
2009-07-27,9.2785,9.2861,9.1322,9.2338,88458,0
2009-07-28,9.1402,9.2523,9.0908,9.208,94126,0
2009-07-29,9.105,9.208,9.077,9.1322,77533,0
2009-07-30,9.2997,9.381,9.1525,9.381,85615,0
2009-07-31,9.4527,9.558,9.3254,9.538,99915,0
2009-08-03,9.637,9.754,9.562,9.669,97544,0
2009-08-04,9.698,9.77,9.575,9.71,87829,0
2009-08-05,9.748,9.748,9.4403,9.4746,107808,0
2009-08-06,9.4145,9.609,9.208,9.2446,91317,0
2009-08-07,9.2719,9.643,9.2719,9.615,110664,0
2009-08-10,9.55,9.669,9.3947,9.4145,81789,0
2009-08-11,9.4205,9.643,9.381,9.643,42846,0
2009-08-12,9.643,9.643,9.4471,9.589,79270,0
2009-08-13,9.558,9.648,9.509,9.648,87235,0
2009-08-14,9.596,9.622,9.509,9.601,44586,0
2009-08-17,9.4065,9.4065,9.1402,9.1699,95759,0
2009-08-18,9.1322,9.3066,9.1322,9.1891,70630,0
2009-08-19,9.077,9.1525,9.0593,9.1122,87351,0
2009-08-20,9.1816,9.2386,9.1322,9.1604,85065,0
2009-08-21,9.1891,9.2861,9.1525,9.208,138271,0
2009-08-24,9.2203,9.55,9.2203,9.509,113936,0
2009-08-25,9.4527,9.63,9.4527,9.609,135029,0
2009-08-26,9.568,9.705,9.558,9.698,109433,0
2009-08-27,9.665,9.71,9.575,9.596,86782,0
2009-08-28,9.622,9.66,9.4471,9.4925,69776,0
2009-08-31,9.4205,9.509,9.3868,9.4145,103046,0
2009-09-01,9.4471,9.531,9.2386,9.3947,159685,0
2009-09-02,9.372,9.3868,9.0388,9.1191,102602,0
2009-09-03,9.2273,9.2997,9.1525,9.2997,93729,0
2009-09-04,9.3868,9.4205,9.1891,9.2523,47157,0
2009-09-08,9.3066,9.4955,9.3066,9.4666,84723,0
2009-09-09,9.4527,9.601,9.4353,9.545,64340,0
2009-09-10,9.4205,9.637,9.4205,9.637,91756,0
2009-09-11,9.637,9.944,9.575,9.69,133348,0
2009-09-14,9.705,9.748,9.568,9.698,115371,0
2009-09-15,9.748,9.935,9.682,9.829,143874,0
2009-09-16,9.805,9.963,9.805,9.865,115203,0
2009-09-17,9.932,10.051,9.897,10.029,103418,0
2009-09-18,10.117,10.117,10.002,10.051,55271,0
2009-09-21,9.963,9.997,9.849,9.944,72095,0
2009-09-22,9.963,10.022,9.883,9.924,79445,0
2009-09-23,9.957,10.165,9.957,10.022,105398,0
2009-09-24,10.096,10.096,9.89,9.909,117351,0
2009-09-25,9.871,10.124,9.798,10.089,117696,0
2009-09-28,10.022,10.304,10.022,10.272,101330,0
2009-09-29,10.304,10.323,10.165,10.181,87216,0
2009-09-30,10.285,10.3,10.064,10.083,62196,0
2009-10-01,10.568,10.568,9.97,10.138,123455,0
2009-10-02,10.033,10.033,9.754,10.029,86271,0
2009-10-05,9.978,10.058,9.909,9.944,118618,0
2009-10-06,9.97,9.97,9.839,9.97,171359,0
2009-10-07,9.897,9.97,9.835,9.963,93023,0
2009-10-08,9.97,10.234,9.944,10.208,113221,0
2009-10-09,10.117,10.254,10.117,10.222,72359,0
2009-10-12,10.165,10.343,10.165,10.331,66194,0
2009-10-13,10.382,10.434,10.272,10.408,82892,0
2009-10-14,10.47,10.509,10.349,10.349,110667,0
2009-10-15,10.208,10.456,10.194,10.343,95178,0
2009-10-16,10.174,10.401,10.174,10.375,73719,0
2009-10-19,10.343,10.42,10.285,10.331,89257,0
2009-10-20,10.285,10.343,10.174,10.181,79913,0
2009-10-21,10.158,10.258,10.152,10.181,92881,0
2009-10-22,10.247,10.442,10.158,10.356,75418,0
2009-10-23,10.47,10.47,10.228,10.241,64069,0
2009-10-26,10.291,10.331,9.924,10.022,103274,0
2009-10-27,10.016,10.033,9.97,10.009,74985,0
2009-10-28,9.97,10.033,9.4471,9.514,183456,0
2009-10-29,9.637,9.932,9.615,9.917,110446,0
2009-10-30,9.835,10.089,9.835,9.839,83535,0
2009-11-02,9.957,9.97,9.682,9.909,148514,0
2009-11-03,9.957,9.997,9.865,9.949,59260,0
2009-11-04,9.978,10.194,9.944,9.944,94393,0
2009-11-05,10.016,10.208,9.963,10.104,73989,0
2009-11-06,10.029,10.208,10.029,10.208,54679,0
2009-11-09,10.265,10.442,10.208,10.42,72068,0
2009-11-10,10.456,10.547,10.382,10.462,50367,0
2009-11-11,10.49,10.602,10.478,10.574,63316,0
2009-11-12,10.52,10.602,10.331,10.349,61143,0
2009-11-13,10.331,10.498,10.311,10.343,54485,0
2009-11-16,10.426,11.144,10.331,10.528,81068,0
2009-11-17,10.49,10.753,10.49,10.509,92984,0
2009-11-18,10.49,10.509,10.278,10.336,112069,0
2009-11-19,10.254,10.323,10.181,10.208,91917,0
2009-11-20,10.117,10.408,10.058,10.408,102720,0
2009-11-23,10.442,10.574,10.408,10.554,107650,0
2009-11-24,10.514,10.709,10.473,10.642,163766,0
2009-11-25,10.696,10.878,10.635,10.847,77342,0
2009-11-27,10.677,10.901,10.677,10.847,43496,0
2009-11-30,10.901,11.041,10.87,10.901,114294,0
2009-12-01,10.941,11.292,10.941,11.187,134907,0
2009-12-02,11.118,11.44,11.083,11.44,185212,0
2009-12-03,11.44,11.783,11.426,11.633,208470,0
2009-12-04,11.783,11.82,11.6,11.679,126079,0
2009-12-07,11.619,12.095,11.619,11.995,255154,0
2009-12-08,11.988,12.132,11.82,11.935,146579,0
2009-12-09,11.897,11.916,11.8,11.877,142722,0
2009-12-10,11.942,12.136,11.852,11.976,132613,0
2009-12-11,12.044,12.07,11.863,12.02,147386,0
2009-12-14,12.02,12.452,12.009,12.304,258163,0
2009-12-15,12.201,12.331,12.082,12.181,216355,0
2009-12-16,12.089,12.233,11.956,12.208,169993,0
2009-12-17,12.076,12.194,11.909,12.044,130994,0
2009-12-18,11.988,12.149,11.735,11.77,190678,0
2009-12-21,11.863,11.871,11.633,11.686,143381,0
2009-12-22,11.691,11.716,11.523,11.6,217902,0
2009-12-23,11.619,11.871,11.6,11.77,179064,0
2009-12-24,11.763,11.995,11.763,11.995,70904,0
2009-12-28,12.002,12.219,11.965,12.219,109881,0
2009-12-29,12.064,12.136,11.97,11.988,51908,0
2009-12-30,12.009,12.009,11.845,11.965,57006,0
2009-12-31,12.031,12.031,11.929,11.97,40428,0
2010-01-04,12.051,12.331,11.897,12.331,109645,0
2010-01-05,12.331,12.477,12.283,12.445,175561,0
2010-01-06,12.418,12.438,12.215,12.349,149881,0
2010-01-07,12.318,12.517,12.233,12.452,134164,0
2010-01-08,12.366,12.47,12.311,12.344,145803,0
2010-01-11,12.445,12.445,12.132,12.219,208740,0
2010-01-12,12.142,12.238,12.031,12.051,127313,0
2010-01-13,12.051,12.219,12.02,12.219,82660,0
2010-01-14,12.188,12.387,12.16,12.188,114858,0
2010-01-15,12.136,12.233,12.051,12.156,83270,0
2010-01-19,12.208,12.311,12.051,12.16,109135,0
2010-01-20,12.076,12.16,11.884,12.038,163656,0
2010-01-21,11.988,12.104,11.929,11.935,87656,0
2010-01-22,11.863,12.038,11.833,11.909,112762,0
2010-01-25,12.002,12.104,11.833,11.877,137312,0
2010-01-26,11.841,12.044,11.841,11.884,136541,0
2010-01-27,11.841,11.841,10.87,11.144,662421,0
2010-01-28,11.225,11.225,10.928,11.052,198018,0
2010-01-29,11.048,11.187,11.032,11.171,95074,0
2010-02-01,11.701,12.349,11.557,12.297,769973,0
2010-02-02,12.311,12.432,12.156,12.36,496584,0
2010-02-03,12.349,12.783,12.318,12.748,484799,0
2010-02-04,12.491,12.769,12.233,12.402,485742,0
2010-02-05,12.503,12.503,12.156,12.418,386057,0
2010-02-08,12.324,12.498,12.089,12.16,357249,0
2010-02-09,12.291,12.664,12.16,12.438,524276,0
2010-02-10,12.38,12.503,12.256,12.36,254203,0
2010-02-11,12.36,12.418,12.215,12.276,297507,0
2010-02-12,12.201,12.418,12.194,12.249,234768,0
2010-02-16,12.337,12.38,12.142,12.372,304083,0
2010-02-17,12.38,12.523,12.263,12.283,224076,0
2010-02-18,12.226,12.36,12.188,12.256,190339,0
2010-02-19,12.215,12.432,12.215,12.291,214436,0
2010-02-22,12.304,12.432,12.283,12.36,138940,0
2010-02-23,12.372,12.626,12.349,12.407,293960,0
2010-02-24,12.412,12.485,12.297,12.36,142498,0
2010-02-25,12.276,12.432,12.188,12.219,222403,0
2010-02-26,12.249,12.445,12.156,12.445,238072,0
2010-03-01,12.426,12.541,12.318,12.349,145653,0
2010-03-02,12.407,12.652,12.318,12.395,344903,0
2010-03-03,12.445,12.678,12.412,12.426,197866,0
2010-03-04,12.445,12.608,12.283,12.349,141165,0
2010-03-05,12.445,12.695,12.324,12.412,266062,0
2010-03-08,12.533,12.615,12.459,12.599,147614,0
2010-03-09,12.548,12.637,12.445,12.509,111534,0
2010-03-10,12.464,12.831,12.464,12.798,116563,0
2010-03-11,12.701,12.894,12.671,12.864,190593,0
2010-03-12,12.894,12.9,12.728,12.9,109967,0
2010-03-15,12.831,13.187,12.831,13.18,164180,0
2010-03-16,13.187,13.252,13.052,13.252,134802,0
2010-03-17,13.158,13.348,13.067,13.103,147182,0
2010-03-18,13.091,13.153,12.819,12.886,201555,0
2010-03-19,12.871,12.915,12.594,12.755,175320,0
2010-03-22,12.736,12.755,12.562,12.678,124813,0
2010-03-23,12.652,12.788,12.652,12.717,86352,0
2010-03-24,12.685,12.922,12.671,12.736,135542,0
2010-03-25,12.761,12.992,12.701,12.9,94260,0
2010-03-26,12.846,13.11,12.846,13.091,123020,0
2010-03-29,13.091,13.22,12.929,12.959,112700,0
2010-03-30,12.972,13.103,12.959,13.072,67728,0
2010-03-31,12.978,13.072,12.864,12.929,85393,0
2010-04-01,12.966,13.122,12.903,12.903,106948,0
2010-04-05,12.936,13.032,12.864,12.871,131748,0
2010-04-06,12.857,13.091,12.644,12.644,160038,0
2010-04-07,12.615,12.819,12.594,12.701,104686,0
2010-04-08,12.659,12.819,12.568,12.615,99683,0
2010-04-09,12.664,12.824,12.652,12.812,54698,0
2010-04-12,12.824,12.984,12.783,12.978,101926,0
2010-04-13,12.978,13.013,12.701,12.805,120990,0
2010-04-14,12.831,12.903,12.743,12.852,76103,0
2010-04-15,12.798,12.864,12.723,12.723,133887,0
2010-04-16,12.71,12.761,12.608,12.723,88831,0
2010-04-19,12.637,12.755,12.608,12.748,99706,0
2010-04-20,12.723,12.864,12.723,12.819,51666,0
2010-04-21,12.793,12.9,12.599,12.637,120541,0
2010-04-22,12.587,12.71,12.568,12.637,77932,0
2010-04-23,12.606,12.684,12.572,12.67,86798,0
2010-04-26,12.644,12.9,12.644,12.819,92745,0
2010-04-27,12.769,12.864,12.485,12.485,137733,0
2010-04-28,12.477,12.568,12.445,12.445,71574,0
2010-04-29,12.533,12.599,12.412,12.599,88653,0
2010-04-30,12.644,12.671,12.349,12.573,98395,0
2010-05-03,12.573,12.819,12.523,12.523,122565,0
2010-05-04,12.509,12.523,12.445,12.523,88017,0
2010-05-05,12.445,12.445,11.929,12.201,281661,0
2010-05-06,12.219,12.219,9.0267,11.405,1169755,0
2010-05-07,11.206,11.701,11.025,11.672,311362,0
2010-05-10,12.082,12.089,11.826,12.009,156343,0
2010-05-11,11.741,12.412,11.741,12.104,169201,0
2010-05-12,12.125,12.621,12.125,12.621,192893,0
2010-05-13,12.517,12.626,12.464,12.509,120770,0
2010-05-14,12.498,12.523,12.095,12.16,138198,0
2010-05-17,12.176,12.242,11.82,11.995,118610,0
2010-05-18,12.095,12.311,12.07,12.219,112959,0
2010-05-19,12.188,12.188,11.66,11.841,141351,0
2010-05-20,11.763,11.763,11.433,11.564,179987,0
2010-05-21,11.387,11.581,11.238,11.405,179718,0
2010-05-24,11.405,11.603,11.387,11.468,92443,0
2010-05-25,11.292,11.361,11.132,11.352,168506,0
2010-05-26,11.251,11.777,11.232,11.511,116736,0
2010-05-27,11.763,11.891,11.724,11.877,82073,0
2010-05-28,11.949,11.949,11.603,11.696,122528,0
2010-06-01,11.575,11.877,11.394,11.398,120910,0
2010-06-02,11.518,11.665,11.405,11.652,48229,0
2010-06-03,11.639,11.82,11.639,11.763,76543,0
2010-06-04,11.6,11.665,11.426,11.44,93378,0
2010-06-07,11.452,11.633,11.446,11.511,81981,0
2010-06-08,11.568,11.6,11.251,11.305,176460,0
2010-06-09,11.333,11.564,11.333,11.452,67963,0
2010-06-10,11.511,11.749,11.511,11.749,60434,0
2010-06-11,11.679,12.089,11.672,12.057,74359,0
2010-06-14,12.181,12.318,12.057,12.194,164743,0
2010-06-15,12.201,12.349,12.181,12.349,90932,0
2010-06-16,12.249,12.407,12.181,12.318,56726,0
2010-06-17,12.372,12.38,12.324,12.366,60190,0
2010-06-18,12.349,12.573,12.324,12.372,61574,0
2010-06-21,12.47,12.608,12.219,12.452,115494,0
2010-06-22,12.432,12.432,12.291,12.291,53712,0
2010-06-23,12.355,12.445,12.291,12.412,99209,0
2010-06-24,12.355,12.438,12.16,12.208,83464,0
2010-06-25,12.176,12.349,12.176,12.291,78650,0
2010-06-28,12.249,12.263,12.136,12.176,84318,0
2010-06-29,12.024,12.194,11.956,12.051,80786,0
2010-06-30,12.08,12.326,11.817,11.89,140425,0
2010-07-01,11.833,11.897,11.499,11.741,148618,0
2010-07-02,11.686,11.77,11.619,11.646,63357,0
2010-07-06,11.757,11.981,11.696,11.71,71617,0
2010-07-07,11.777,12.082,11.763,12.082,62860,0
2010-07-08,12.176,12.366,12.136,12.311,90915,0
2010-07-09,12.271,12.438,12.271,12.426,54796,0
2010-07-12,12.459,12.664,12.355,12.517,94223,0
2010-07-13,12.573,12.824,12.573,12.793,133914,0
2010-07-14,12.748,12.755,12.579,12.621,58180,0
2010-07-15,12.557,12.717,12.459,12.678,182193,0
2010-07-16,12.626,12.723,12.594,12.621,85310,0
2010-07-19,12.615,12.631,12.452,12.573,94874,0
2010-07-20,12.477,12.798,12.477,12.761,81380,0
2010-07-21,12.769,13.013,12.769,12.857,238551,0
2010-07-22,12.903,13.091,12.864,12.894,140852,0
2010-07-23,12.936,13.032,12.857,13.032,90139,0
2010-07-26,13.06,13.06,12.838,12.915,113342,0
2010-07-27,12.992,13.052,12.9,13.032,83786,0
2010-07-28,13.072,13.22,13.032,13.096,103882,0
2010-07-29,13.116,13.153,12.9,12.9,73275,0
2010-07-30,12.886,13.153,12.831,13.153,67581,0
2010-08-02,13.201,13.315,13.126,13.307,117375,0
2010-08-03,13.257,13.373,13.257,13.277,85141,0
2010-08-04,13.289,13.412,13.285,13.315,89067,0
2010-08-05,13.233,13.392,13.233,13.33,113552,0
2010-08-06,13.245,13.598,13.245,13.367,100427,0
2010-08-09,13.476,13.567,13.407,13.547,110182,0
2010-08-10,13.502,13.571,13.412,13.483,75518,0
2010-08-11,13.361,13.379,13.257,13.307,91884,0
2010-08-12,13.285,13.307,13.126,13.233,159497,0
2010-08-13,13.173,13.412,13.173,13.373,64225,0
2010-08-16,13.367,13.59,13.335,13.497,72444,0
2010-08-17,13.578,13.578,13.323,13.323,84539,0
2010-08-18,13.315,13.446,13.302,13.424,79852,0
2010-08-19,13.424,13.424,13.187,13.233,90216,0
2010-08-20,13.22,13.277,13.126,13.252,61799,0
2010-08-23,13.335,13.361,13.22,13.22,69533,0
2010-08-24,13.201,13.323,13.007,13.227,106158,0
2010-08-25,13.133,13.315,13.091,13.315,105114,0
2010-08-26,13.392,13.453,13.307,13.412,89093,0
2010-08-27,13.497,13.571,13.412,13.54,78186,0
2010-08-30,13.54,13.605,13.323,13.33,77391,0
2010-08-31,13.35,13.598,13.318,13.523,87835,0
2010-09-01,13.547,13.86,13.547,13.726,86984,0
2010-09-02,13.733,13.814,13.64,13.733,61273,0
2010-09-03,13.86,13.894,13.685,13.751,68631,0
2010-09-07,13.715,13.766,13.679,13.746,86353,0
2010-09-08,13.708,13.887,13.708,13.8,72452,0
2010-09-09,13.841,14.09,13.841,13.952,79643,0
2010-09-10,14.042,14.147,13.996,14.042,65674,0
2010-09-13,14.171,14.216,13.974,14.008,77546,0
2010-09-14,13.947,14.113,13.914,14.082,108780,0
2010-09-15,14.042,14.042,13.841,13.894,72842,0
2010-09-16,13.92,13.932,13.703,13.766,64675,0
2010-09-17,13.854,13.854,13.439,13.453,252690,0
2010-09-20,13.463,13.584,13.46,13.578,81833,0
2010-09-21,13.633,13.841,13.535,13.626,111412,0
2010-09-22,13.692,13.833,13.605,13.659,63335,0
2010-09-23,13.547,13.865,13.547,13.821,80553,0
2010-09-24,13.894,14.055,13.775,14.003,105726,0
2010-09-27,13.941,13.99,13.901,13.952,64706,0
2010-09-28,13.952,13.974,13.865,13.914,82871,0
2010-09-29,13.881,13.982,13.692,13.726,100808,0
2010-09-30,13.78,13.863,13.677,13.718,119262,0
2010-10-01,13.806,13.908,13.758,13.908,81339,0
2010-10-04,13.925,14.074,13.908,14.033,101377,0
2010-10-05,14.139,14.164,14.027,14.119,79516,0
2010-10-06,14.119,14.126,13.996,14.049,57117,0
2010-10-07,14.061,14.113,13.925,14.003,71110,0
2010-10-08,14.055,14.192,13.92,14.119,68588,0
2010-10-11,14.095,14.216,14.09,14.192,75199,0
2010-10-12,14.202,14.202,14.082,14.171,89838,0
2010-10-13,14.178,14.316,14.155,14.234,117319,0
2010-10-14,14.241,14.241,14.055,14.139,60206,0
2010-10-15,14.199,14.278,14.068,14.082,64296,0
2010-10-18,14.049,14.224,14.027,14.082,76622,0
2010-10-19,14.061,14.329,14.027,14.119,60359,0
2010-10-20,14.126,14.257,14.119,14.199,49404,0
2010-10-21,14.241,14.295,14.061,14.286,91059,0
2010-10-22,14.224,14.557,14.164,14.417,85176,0
2010-10-25,14.526,14.526,14.224,14.224,99593,0
2010-10-26,14.126,14.264,13.947,14.008,107693,0
2010-10-27,13.96,14.133,13.947,14.027,85326,0
2010-10-28,14.108,14.192,14.049,14.178,64322,0
2010-10-29,14.215,14.347,14.167,14.311,70757,0
2010-11-01,14.358,14.505,14.126,14.164,97333,0
2010-11-02,14.234,14.316,14.178,14.178,79779,0
2010-11-03,14.139,14.286,14.139,14.164,54589,0
2010-11-04,14.192,14.417,14.192,14.302,123417,0
2010-11-05,14.269,14.386,14.234,14.286,108780,0
2010-11-08,14.234,14.286,14.202,14.202,75309,0
2010-11-09,14.199,14.286,14.139,14.229,139424,0
2010-11-10,14.264,14.264,14.09,14.216,90574,0
2010-11-11,14.178,14.224,14.108,14.224,77006,0
2010-11-12,14.21,14.234,14.027,14.102,65885,0
2010-11-15,14.082,14.216,14.082,14.185,47662,0
2010-11-16,14.108,14.108,13.72,13.92,165169,0
2010-11-17,13.887,14.049,13.8,14.042,97106,0
2010-11-18,14.171,14.216,13.969,14.061,78851,0
2010-11-19,14.033,14.21,13.865,14.205,68009,0
2010-11-22,14.192,14.241,14.102,14.21,87977,0
2010-11-23,14.178,14.178,14.003,14.074,73963,0
2010-11-24,14.074,14.178,14.003,14.133,80896,0
2010-11-26,14.108,14.216,14.09,14.155,23840,0
2010-11-29,14.185,14.272,13.99,14.272,68951,0
2010-11-30,14.232,14.284,14.181,14.226,69162,0
2010-12-01,14.249,14.442,14.229,14.436,110256,0
2010-12-02,14.404,14.512,14.202,14.295,123603,0
2010-12-03,14.329,14.381,14.224,14.264,67235,0
2010-12-06,14.21,14.302,14.21,14.257,58040,0
2010-12-07,14.31,15.153,14.31,14.597,190708,0
2010-12-08,14.603,14.671,14.442,14.512,87870,0
2010-12-09,14.526,14.671,14.404,14.512,95365,0
2010-12-10,14.482,14.764,14.409,14.76,156659,0
2010-12-13,14.853,15.126,14.832,14.89,163723,0
2010-12-14,14.973,15.107,14.868,14.977,102864,0
2010-12-15,14.966,14.966,14.623,14.686,123256,0
2010-12-16,14.653,14.925,14.653,14.793,106660,0
2010-12-17,14.823,14.92,14.623,14.886,74984,0
2010-12-20,14.957,15.095,14.781,14.935,135033,0
2010-12-21,15.013,15.153,14.817,14.823,109124,0
2010-12-22,14.817,15.126,14.817,15.112,82149,0
2010-12-23,15.13,15.153,15.033,15.153,84988,0
2010-12-27,15.13,15.153,14.991,15.137,117580,0
2010-12-28,15.137,15.322,14.739,14.804,109793,0
2010-12-29,14.813,14.871,14.67,14.67,104946,0
2010-12-30,14.606,14.776,14.551,14.551,129856,0
2010-12-31,14.517,14.72,14.382,14.407,100655,0
2011-01-03,14.442,14.686,14.442,14.545,96733,0
2011-01-04,14.539,14.666,14.512,14.571,141558,0
2011-01-05,14.571,14.571,14.381,14.381,109339,0
2011-01-06,14.505,14.505,13.982,14.126,350740,0
2011-01-07,14.068,14.171,13.901,13.982,194898,0
2011-01-10,13.941,13.941,13.833,13.881,133635,0
2011-01-11,13.876,14.049,13.876,14.049,106474,0
2011-01-12,14.09,14.234,14.074,14.139,97002,0
2011-01-13,14.178,14.199,14.139,14.147,95928,0
2011-01-14,14.102,14.192,14.102,14.178,81826,0
2011-01-18,14.21,14.21,14.147,14.185,85538,0
2011-01-19,14.155,14.269,14.139,14.178,123288,0
2011-01-20,14.139,14.229,14.055,14.139,121832,0
2011-01-21,14.192,14.21,14.102,14.119,100505,0
2011-01-24,14.113,14.185,14.108,14.119,145863,0
2011-01-25,14.119,14.192,14.027,14.119,138451,0
2011-01-26,14.147,14.192,14.003,14.119,104214,0
2011-01-27,14.119,14.192,14.102,14.119,105853,0
2011-01-28,14.108,14.178,13.969,14.015,135651,0
2011-01-31,14.011,14.092,14.011,14.085,72133,0
2011-02-01,14.09,14.164,14.015,14.119,168067,0
2011-02-02,14.147,14.155,14.095,14.113,105923,0
2011-02-03,14.147,14.155,14.055,14.113,152421,0
2011-02-04,14.119,14.272,14.008,14.102,291437,0
2011-02-07,14.113,14.171,14.095,14.102,170519,0
2011-02-08,14.133,14.139,14.108,14.113,146854,0
2011-02-09,14.095,14.229,14.068,14.126,135350,0
2011-02-10,14.125,14.269,14.113,14.269,127472,0
2011-02-11,14.269,14.371,14.205,14.371,94447,0
2011-02-14,14.302,14.376,14.202,14.352,129702,0
2011-02-15,14.322,14.352,14.272,14.329,62419,0
2011-02-16,14.257,14.344,14.229,14.241,91930,0
2011-02-18,14.278,14.344,14.249,14.269,56095,0
2011-02-22,14.249,14.264,14.126,14.178,103542,0
2011-02-23,14.171,14.278,14.09,14.126,126423,0
2011-02-24,14.126,14.126,13.914,13.914,102649,0
2011-02-25,13.939,14.054,13.918,14.02,56044,0
2011-02-28,14.067,14.275,14.04,14.237,121478,0
2011-03-01,14.275,14.394,14.238,14.298,153214,0
2011-03-02,14.31,14.426,14.287,14.372,93090,0
2011-03-03,14.474,14.544,14.452,14.48,87506,0
2011-03-04,14.456,14.507,14.367,14.456,115399,0
2011-03-07,14.489,14.658,14.431,14.564,109638,0
2011-03-08,14.594,14.668,14.586,14.639,119446,0
2011-03-09,14.648,14.801,14.632,14.723,130692,0
2011-03-10,14.757,14.757,14.518,14.63,94355,0
2011-03-11,14.632,14.714,14.54,14.714,53003,0
2011-03-14,14.639,14.674,14.345,14.507,192110,0
2011-03-15,14.25,14.303,14.118,14.178,197653,0
2011-03-16,14.229,14.229,13.826,13.892,182990,0
2011-03-17,13.949,14.09,13.902,13.972,118386,0
2011-03-18,14.041,14.242,14.014,14.048,330541,0
2011-03-21,14.229,14.507,14.164,14.338,187543,0
2011-03-22,14.317,14.499,14.317,14.449,119330,0
2011-03-23,14.471,14.546,14.387,14.534,119570,0
2011-03-24,14.58,14.594,14.477,14.573,96851,0
2011-03-25,14.645,14.68,14.571,14.609,71382,0
2011-03-28,14.653,14.801,14.586,14.653,102178,0
2011-03-29,14.696,14.85,14.653,14.801,57769,0
2011-03-30,14.843,15.01,14.843,14.888,102010,0
2011-03-31,14.944,14.959,14.869,14.887,96058,0
2011-04-01,14.942,15.221,14.898,14.918,156381,0
2011-04-04,14.963,15.031,14.85,14.888,108770,0
2011-04-05,14.939,14.944,14.824,14.839,99251,0
2011-04-06,14.877,14.899,14.836,14.85,108634,0
2011-04-07,14.783,14.884,14.68,14.778,79454,0
2011-04-08,14.872,14.888,14.702,14.735,61384,0
2011-04-11,14.772,14.856,14.544,14.571,84197,0
2011-04-12,14.551,14.775,14.546,14.715,76478,0
2011-04-13,14.694,14.827,14.659,14.783,81668,0
2011-04-14,14.765,14.765,14.651,14.765,118000,0
2011-04-15,14.748,15.003,14.748,15.003,89935,0
2011-04-18,14.864,14.962,14.687,14.8,127580,0
2011-04-19,14.827,14.872,14.757,14.872,60438,0
2011-04-20,14.996,15.112,14.946,15.057,97392,0
2011-04-21,15.064,15.112,14.989,15.09,51620,0
2011-04-25,15.13,15.152,15.064,15.152,96698,0
2011-04-26,15.195,15.302,15.159,15.29,88435,0
2011-04-27,15.323,15.371,15.29,15.371,75050,0
2011-04-28,15.371,15.587,15.349,15.587,56000,0
2011-04-29,15.629,15.644,15.429,15.48,56576,0
2011-05-02,15.578,15.74,15.526,15.74,162936,0
2011-05-03,15.735,15.88,15.601,15.642,103337,0
2011-05-04,15.664,15.706,15.486,15.512,115634,0
2011-05-05,15.47,15.493,15.011,15.228,173088,0
2011-05-06,15.433,15.502,15.25,15.302,115088,0
2011-05-09,15.356,15.512,15.317,15.481,147802,0
2011-05-10,15.528,15.762,15.502,15.757,73134,0
2011-05-11,15.717,15.827,15.71,15.827,83704,0
2011-05-12,15.757,15.903,15.757,15.903,63431,0
2011-05-13,15.912,16.01,15.697,15.834,96096,0
2011-05-16,15.806,15.932,15.793,15.912,74896,0
2011-05-17,15.892,15.938,15.725,15.814,101672,0
2011-05-18,15.8,15.821,15.718,15.735,71508,0
2011-05-19,15.806,16.019,15.741,15.938,117375,0
2011-05-20,15.912,16.247,15.912,16.247,74800,0
2011-05-23,16.16,16.239,16.088,16.239,85918,0
2011-05-24,16.29,16.417,16.002,16.128,106108,0
2011-05-25,16.073,16.324,16.073,16.204,78596,0
2011-05-26,16.16,16.444,16.137,16.431,73625,0
2011-05-27,16.5,16.706,16.427,16.597,67974,0
2011-05-31,16.717,16.918,16.708,16.82,112574,0
2011-06-01,16.796,16.796,16.549,16.68,103507,0
2011-06-02,16.658,16.715,16.481,16.542,71554,0
2011-06-03,16.42,16.605,16.282,16.582,75734,0
2011-06-06,16.549,16.549,16.306,16.373,95774,0
2011-06-07,16.399,16.605,16.334,16.368,80217,0
2011-06-08,16.326,16.326,16.218,16.247,70233,0
2011-06-09,16.241,16.541,16.223,16.447,74990,0
2011-06-10,16.399,16.439,16.218,16.376,68472,0
2011-06-13,16.399,16.447,16.145,16.394,48355,0
2011-06-14,16.46,16.678,16.314,16.534,88033,0
2011-06-15,16.512,16.52,15.997,15.997,137405,0
2011-06-16,15.994,16.241,15.728,15.805,150154,0
2011-06-17,15.874,16.267,15.805,15.855,166216,0
2011-06-20,15.821,15.862,15.376,15.455,143615,0
2011-06-21,15.534,15.684,15.493,15.594,68142,0
2011-06-22,15.548,15.805,15.548,15.689,93351,0
2011-06-23,15.628,15.899,15.485,15.874,119280,0
2011-06-24,15.945,15.945,15.705,15.847,76050,0
2011-06-27,15.84,16.111,15.84,16.111,55161,0
2011-06-28,16.138,16.623,16.095,16.597,87713,0
2011-06-29,16.605,16.712,16.427,16.507,66057,0
2011-06-30,16.567,16.644,16.452,16.493,75926,0
2011-07-01,16.48,16.676,16.465,16.51,63258,0
2011-07-05,16.566,16.602,16.391,16.465,62210,0
2011-07-06,16.39,16.466,16.335,16.466,65047,0
2011-07-07,16.536,16.786,16.517,16.717,67851,0
2011-07-08,16.634,16.647,16.495,16.647,36140,0
2011-07-11,16.542,16.696,16.456,16.66,63641,0
2011-07-12,16.598,16.753,16.46,16.753,111694,0
2011-07-13,16.733,16.898,16.579,16.812,74436,0
2011-07-14,16.877,16.877,16.622,16.647,67512,0
2011-07-15,16.689,16.689,16.465,16.536,76884,0
2011-07-18,16.586,16.733,16.48,16.628,91349,0
2011-07-19,16.73,16.73,16.51,16.538,59328,0
2011-07-20,16.586,16.647,16.522,16.615,66875,0
2011-07-21,16.655,16.863,16.655,16.856,85467,0
2011-07-22,16.869,17.048,16.827,16.863,142850,0
2011-07-25,16.696,16.991,16.696,16.922,111835,0
2011-07-26,16.976,16.984,16.517,16.543,142860,0
2011-07-27,16.51,16.549,16.09,16.185,122427,0
2011-07-28,16.086,16.328,15.881,16.051,137155,0
2011-07-29,15.93,15.997,15.612,15.883,196402,0
2011-08-01,15.973,16.436,15.581,15.784,201332,0
2011-08-02,15.766,16.127,15.646,15.954,132611,0
2011-08-03,16.004,16.069,15.647,15.945,121645,0
2011-08-04,15.814,15.881,14.645,14.704,395561,0
2011-08-05,14.867,14.881,13.506,14.203,803242,0
2011-08-08,13.59,14.115,13.18,13.32,500997,0
2011-08-09,13.521,14.583,13.441,14.583,359121,0
2011-08-10,14.43,15.281,14.43,14.96,222443,0
2011-08-11,14.98,15.593,14.793,15.427,242075,0
2011-08-12,15.741,15.805,15.196,15.661,188738,0
2011-08-15,16.564,16.564,15.8,16.452,171353,0
2011-08-16,16.426,16.426,16.055,16.325,101666,0
2011-08-17,16.491,16.631,16.312,16.491,97585,0
2011-08-18,16.306,16.59,15.766,16.47,113462,0
2011-08-19,15.71,16.29,15.703,16.092,130155,0
2011-08-22,16.21,16.227,15.766,16.028,139964,0
2011-08-23,16.151,16.151,15.863,15.953,114501,0
2011-08-24,15.959,16.483,15.912,16.426,88902,0
2011-08-25,16.398,16.412,16.221,16.359,62945,0
2011-08-26,16.456,16.487,16.078,16.423,88846,0
2011-08-29,16.606,16.606,16.464,16.483,86879,0
2011-08-30,16.715,16.715,16.106,16.29,147429,0
2011-08-31,16.554,16.658,16.385,16.493,95628,0
2011-09-01,16.797,16.797,16.46,16.694,62220,0
2011-09-02,16.46,16.493,16.291,16.362,40847,0
2011-09-06,16.149,16.335,15.638,16.205,70350,0
2011-09-07,16.626,16.626,16.31,16.364,59601,0
2011-09-08,16.249,16.506,16.198,16.417,47887,0
2011-09-09,16.423,16.618,16.093,16.218,88902,0
2011-09-12,16.12,16.384,16.1,16.384,57617,0
2011-09-13,16.443,16.481,16.342,16.423,51354,0
2011-09-14,16.538,16.712,16.301,16.595,90138,0
2011-09-15,16.672,16.808,16.517,16.72,56491,0
2011-09-16,16.751,16.808,16.641,16.672,90081,0
2011-09-19,16.567,16.808,16.456,16.808,51558,0
2011-09-20,16.783,17.047,16.712,16.996,106362,0
2011-09-21,17.078,17.078,16.567,16.641,75850,0
2011-09-22,16.377,16.637,15.529,16.328,154191,0
2011-09-23,16.206,16.425,16.206,16.411,50448,0
2011-09-26,16.816,16.816,16.205,16.275,140946,0
2011-09-27,16.39,16.734,16.275,16.371,116537,0
2011-09-28,16.377,16.567,16.23,16.362,81922,0
2011-09-29,16.672,16.672,16.267,16.461,85389,0
2011-09-30,16.395,16.508,16.228,16.312,72561,0
2011-10-03,16.235,16.409,15.566,15.606,123219,0
2011-10-04,15.349,15.558,14.707,15.491,295782,0
2011-10-05,15.543,15.71,15.281,15.38,120749,0
2011-10-06,15.43,15.957,15.43,15.924,65349,0
2011-10-07,16.03,16.303,15.834,16.242,73743,0
2011-10-10,16.276,16.373,16.144,16.219,110201,0
2011-10-11,16.175,16.379,16.175,16.379,64047,0
2011-10-12,16.379,16.541,16.236,16.452,81922,0
2011-10-13,16.191,16.865,16.191,16.828,100721,0
2011-10-14,16.973,16.973,16.557,16.727,101103,0
2011-10-17,16.717,16.744,16.33,16.379,47376,0
2011-10-18,16.284,16.674,16.276,16.632,54126,0
2011-10-19,16.59,16.865,16.59,16.805,82126,0
2011-10-20,16.851,16.918,16.564,16.835,51958,0
2011-10-21,16.871,17.121,16.708,17.121,93660,0
2011-10-24,17.064,17.121,16.885,16.959,70825,0
2011-10-25,17.026,17.055,16.727,16.8,66026,0
2011-10-26,16.925,17.053,16.793,16.946,59767,0
2011-10-27,17.134,17.232,17.053,17.094,84728,0
2011-10-28,17.019,17.041,16.845,16.859,75603,0
2011-10-31,16.825,16.9,16.802,16.825,51159,0
2011-11-01,16.458,16.989,16.458,16.94,118276,0
2011-11-02,16.913,17.001,16.744,16.851,68673,0
2011-11-03,16.941,16.985,16.771,16.961,76433,0
2011-11-04,16.884,16.975,16.796,16.796,54769,0
2011-11-07,16.828,16.857,16.674,16.688,85535,0
2011-11-08,16.658,16.907,16.658,16.907,80807,0
2011-11-09,16.794,17.059,16.733,16.814,123613,0
2011-11-10,16.985,16.99,16.794,16.873,122010,0
2011-11-11,16.901,17.066,16.901,16.927,34410,0
2011-11-14,16.966,17.124,16.829,17.092,52515,0
2011-11-15,17.078,17.335,17.034,17.335,95701,0
2011-11-16,17.24,17.602,17.085,17.589,103025,0
2011-11-17,17.862,17.862,17.097,17.13,94232,0
2011-11-18,17.31,17.31,16.918,16.94,77749,0
2011-11-21,16.859,16.897,16.598,16.897,108875,0
2011-11-22,17.048,17.171,16.821,17.085,60279,0
2011-11-23,16.954,17.072,16.708,16.8,74028,0
2011-11-25,16.859,16.996,16.836,16.928,22549,0
2011-11-28,17.24,17.341,16.886,16.96,93828,0
2011-11-29,17.034,17.214,16.927,17.214,77344,0
2011-11-30,17.421,17.55,17.078,17.339,142571,0
2011-12-01,17.394,17.394,17.144,17.214,101721,0
2011-12-02,17.242,17.481,17.222,17.337,58604,0
2011-12-05,17.47,17.512,17.034,17.208,98811,0
2011-12-06,17.273,17.376,17.12,17.273,69533,0
2011-12-07,17.026,17.36,17.012,17.36,47631,0
2011-12-08,17.314,17.517,17.182,17.382,57051,0
2011-12-09,17.382,17.451,17.169,17.245,74326,0
2011-12-12,17.276,17.527,17.179,17.527,105989,0
2011-12-13,17.516,17.547,17.39,17.509,55934,0
2011-12-14,17.527,17.527,17.242,17.383,55333,0
2011-12-15,17.459,17.634,17.349,17.578,56749,0
2011-12-16,17.555,17.725,17.543,17.637,66472,0
2011-12-19,17.6,17.634,17.467,17.467,43026,0
2011-12-20,17.523,17.702,17.467,17.58,75560,0
2011-12-21,17.588,17.637,17.467,17.596,54862,0
2011-12-22,17.602,17.964,17.602,17.964,64996,0
2011-12-23,18.011,18.199,18.011,18.171,57180,0
2011-12-27,18.143,18.384,17.897,18.107,128701,0
2011-12-28,18.166,18.166,17.822,17.854,79735,0
2011-12-29,17.86,17.964,17.846,17.943,40760,0
2011-12-30,17.943,18.011,17.89,17.949,78161,0
2012-01-03,17.976,18.011,17.766,17.781,221068,0
2012-01-04,17.806,17.916,17.683,17.846,74105,0
2012-01-05,17.837,17.86,17.529,17.561,136597,0
2012-01-06,17.61,17.644,17.36,17.376,99975,0
2012-01-09,17.36,17.482,17.295,17.482,127800,0
2012-01-10,17.588,17.79,17.561,17.659,112315,0
2012-01-11,17.589,17.751,17.49,17.628,94813,0
2012-01-12,17.604,17.639,17.398,17.398,127329,0
2012-01-13,17.36,17.561,17.36,17.382,133490,0
2012-01-17,17.529,17.661,17.249,17.354,194084,0
2012-01-18,17.376,17.438,17.336,17.424,99348,0
2012-01-19,17.404,17.451,17.281,17.397,137042,0
2012-01-20,17.348,17.523,17.288,17.523,122063,0
2012-01-23,17.916,18.331,17.697,18.149,420976,0
2012-01-24,18.226,18.421,17.956,18.417,220402,0
2012-01-25,18.468,18.79,18.279,18.777,205299,0
2012-01-26,18.912,19.084,18.696,18.803,287303,0
2012-01-27,18.804,19.131,18.659,19.049,198641,0
2012-01-30,18.926,19.021,18.567,18.812,188577,0
2012-01-31,18.906,18.98,18.746,18.888,132684,0
2012-02-01,19.475,19.475,18.979,19.055,167555,0
2012-02-02,19.067,19.143,18.901,18.918,156077,0
2012-02-03,18.965,18.981,18.517,18.582,211978,0
2012-02-06,18.51,18.51,17.867,17.927,489132,0
2012-02-07,17.886,17.931,17.628,17.677,305616,0
2012-02-08,17.763,18.009,17.738,18.009,167240,0
2012-02-09,18.046,18.046,17.807,18.038,181770,0
2012-02-10,17.946,18.022,17.807,17.871,140663,0
2012-02-13,17.841,17.953,17.841,17.938,111253,0
2012-02-14,17.938,17.961,17.769,17.931,102719,0
2012-02-15,18.008,18.022,17.82,17.908,134158,0
2012-02-16,17.938,18.059,17.858,18.051,88064,0
2012-02-17,17.986,18.32,17.864,18.09,161872,0
2012-02-21,18.174,18.32,18.104,18.284,148699,0
2012-02-22,18.32,18.32,18.21,18.224,126843,0
2012-02-23,18.276,18.276,18.098,18.134,105073,0
2012-02-24,18.171,18.38,18.127,18.374,152938,0
2012-02-27,18.376,18.376,18.21,18.263,67623,0
2012-02-28,18.32,18.376,18.155,18.376,116817,0
2012-02-29,18.312,18.431,18.299,18.379,105309,0
2012-03-01,18.376,18.517,18.376,18.485,87033,0
2012-03-02,18.474,18.555,18.444,18.487,62091,0
2012-03-05,18.467,18.552,18.376,18.517,148473,0
2012-03-06,18.481,18.511,18.399,18.496,130047,0
2012-03-07,18.513,18.622,18.438,18.579,109242,0
2012-03-08,18.621,18.701,18.503,18.613,195950,0
2012-03-09,18.68,18.971,18.662,18.81,127384,0
2012-03-12,18.775,19.048,18.65,18.949,99663,0
2012-03-13,18.906,18.918,18.68,18.707,160692,0
2012-03-14,18.68,18.707,18.513,18.574,105306,0
2012-03-15,18.505,18.605,18.38,18.405,100256,0
2012-03-16,18.405,18.405,17.986,18.031,142847,0
2012-03-19,17.932,18.157,17.864,17.954,104792,0
2012-03-20,17.939,18.135,17.908,18.135,54009,0
2012-03-21,18.198,18.257,17.993,18.257,64028,0
2012-03-22,18.205,18.294,18.127,18.238,60310,0
2012-03-23,18.225,18.294,18.149,18.265,65298,0
2012-03-26,18.279,18.394,18.185,18.394,60951,0
2012-03-27,18.438,18.513,18.294,18.489,188734,0
2012-03-28,18.438,18.462,18.113,18.185,112902,0
2012-03-29,18.072,18.072,17.864,18.001,102154,0
2012-03-30,18.099,18.135,18.031,18.113,58523,0
2012-04-02,18.06,18.315,17.974,18.165,101712,0
2012-04-03,18.189,18.23,18.081,18.14,77959,0
2012-04-04,18.1,18.107,17.937,17.96,112858,0
2012-04-05,17.907,17.986,17.766,17.806,79677,0
2012-04-09,17.72,17.757,17.589,17.653,143498,0
2012-04-10,17.678,17.729,17.496,17.518,116928,0
2012-04-11,17.612,17.612,17.489,17.55,62260,0
2012-04-12,17.496,17.707,17.482,17.7,75842,0
2012-04-13,17.7,17.896,17.639,17.804,49622,0
2012-04-16,17.889,17.989,17.809,17.984,55250,0
2012-04-17,18.066,18.228,17.98,18.066,69696,0
2012-04-18,17.977,18.074,17.92,17.997,35406,0
2012-04-19,17.964,18.019,17.866,17.949,29298,0
2012-04-20,17.984,18.147,17.977,18.123,34526,0
2012-04-23,17.997,18.196,17.989,18.196,51674,0
2012-04-24,18.147,18.358,18.117,18.329,49268,0
2012-04-25,18.404,18.429,18.27,18.329,56165,0
2012-04-26,18.345,18.373,18.306,18.373,45657,0
2012-04-27,18.371,18.467,18.304,18.467,75426,0
2012-04-30,18.496,18.727,18.444,18.727,79243,0
2012-05-01,18.7,18.818,18.642,18.678,56301,0
2012-05-02,18.589,18.825,18.561,18.621,42703,0
2012-05-03,18.642,18.687,18.479,18.479,54255,0
2012-05-04,18.376,18.596,18.376,18.458,72290,0
2012-05-07,18.429,18.444,18.284,18.399,45178,0
2012-05-08,18.435,18.495,18.348,18.495,34133,0
2012-05-09,18.517,18.554,18.281,18.297,82842,0
2012-05-10,18.345,18.422,18.306,18.417,82650,0
2012-05-11,18.398,18.517,18.343,18.343,55386,0
2012-05-14,18.219,18.363,18.092,18.119,83752,0
2012-05-15,18.234,18.234,18.037,18.066,75052,0
2012-05-16,18.114,18.149,17.912,17.937,89377,0
2012-05-17,18.008,18.008,17.577,17.584,105583,0
2012-05-18,17.564,17.591,17.094,17.151,196295,0
2012-05-21,17.176,17.2,16.958,17.121,196410,0
2012-05-22,17.335,17.446,17.248,17.375,134758,0
2012-05-23,17.375,17.409,17.235,17.375,99115,0
2012-05-24,17.396,17.68,17.396,17.564,73129,0
2012-05-25,17.686,17.892,17.686,17.818,95287,0
2012-05-29,17.829,18.066,17.829,18.045,80956,0
2012-05-30,18.022,18.092,17.917,18.092,42843,0
2012-05-31,18,18.219,18,18.149,73257,0
2012-06-01,17.953,18.498,17.953,18.115,106673,0
2012-06-04,18.06,18.06,17.497,17.614,142926,0
2012-06-05,17.705,17.744,17.416,17.632,123113,0
2012-06-06,17.61,17.809,17.52,17.787,111768,0
2012-06-07,17.951,18.137,17.809,18.06,95527,0
2012-06-08,18.051,18.128,17.929,18.128,69839,0
2012-06-11,18.179,18.469,18.179,18.431,97182,0
2012-06-12,18.4,18.592,18.393,18.475,72799,0
2012-06-13,18.556,18.71,18.505,18.654,64790,0
2012-06-14,18.731,18.731,18.498,18.592,73641,0
2012-06-15,18.602,18.782,18.536,18.759,52860,0
2012-06-18,18.736,18.905,18.696,18.886,57921,0
2012-06-19,18.892,19.07,18.876,19.07,82051,0
2012-06-20,19.07,19.117,18.905,18.986,76398,0
2012-06-21,19.067,19.079,18.883,18.889,80904,0
2012-06-22,18.847,19.079,18.825,19.072,65374,0
2012-06-25,18.959,19.106,18.842,19.084,85021,0
2012-06-26,19.048,19.184,19.02,19.176,61349,0
2012-06-27,19.122,19.284,18.983,19.02,88732,0
2012-06-28,18.855,18.862,18.454,18.712,138015,0
2012-06-29,18.996,19.032,18.719,18.901,82029,0
2012-07-02,18.889,19.817,18.889,19.736,158487,0
2012-07-03,19.617,19.913,19.523,19.862,131688,0
2012-07-05,19.122,19.262,18.668,18.889,207933,0
2012-07-06,18.746,18.951,18.712,18.921,78135,0
2012-07-09,18.983,19.161,18.967,19.122,52327,0
2012-07-10,19.137,19.137,18.818,18.833,61861,0
2012-07-11,18.833,18.87,18.661,18.774,60988,0
2012-07-12,18.733,18.847,18.626,18.79,82324,0
2012-07-13,18.847,18.87,18.536,18.571,178687,0
2012-07-16,18.499,18.571,18.016,18.385,318258,0
2012-07-17,18.33,18.439,18.33,18.405,71789,0
2012-07-18,18.385,18.759,18.359,18.699,77508,0
2012-07-19,18.626,18.746,18.566,18.566,102290,0
2012-07-20,18.536,18.571,18.12,18.179,193658,0
2012-07-23,18.1,18.167,17.922,18.078,127693,0
2012-07-24,18.022,18.072,17.86,17.898,108566,0
2012-07-25,17.86,18.234,17.759,18.078,172093,0
2012-07-26,18.107,18.307,18.107,18.179,163603,0
2012-07-27,18.171,18.346,18.171,18.247,135945,0
2012-07-30,18.228,18.346,18.144,18.262,129599,0
2012-07-31,18.463,18.576,18.321,18.543,114103,0
2012-08-01,18.515,18.733,18.394,18.576,127659,0
2012-08-02,18.411,18.921,18.247,18.291,136137,0
2012-08-03,18.346,18.401,18.234,18.321,164225,0
2012-08-06,18.284,18.374,18.107,18.107,210011,0
2012-08-07,18.072,18.179,17.944,17.944,192179,0
2012-08-08,17.759,18.016,17.759,17.898,211464,0
2012-08-09,17.883,17.883,17.667,17.744,399761,0
2012-08-10,17.653,17.966,17.553,17.951,316064,0
2012-08-13,17.905,18.037,17.891,17.944,202225,0
2012-08-14,17.92,17.978,17.82,17.82,175921,0
2012-08-15,17.822,17.898,17.795,17.804,143235,0
2012-08-16,17.778,17.898,17.732,17.738,195597,0
2012-08-17,17.691,17.714,17.514,17.645,414320,0
2012-08-20,17.632,17.661,17.566,17.645,357323,0
2012-08-21,17.714,17.714,17.514,17.546,355680,0
2012-08-22,17.576,17.59,17.488,17.543,204810,0
2012-08-23,17.543,17.557,17.488,17.503,185270,0
2012-08-24,17.503,17.503,17.412,17.45,244898,0
2012-08-27,17.517,17.517,17.443,17.488,212339,0
2012-08-28,17.537,17.59,17.473,17.59,177065,0
2012-08-29,17.543,17.687,17.543,17.681,212139,0
2012-08-30,17.687,17.71,17.672,17.701,240268,0
2012-08-31,17.701,17.725,17.687,17.687,161870,0
2012-09-04,17.737,17.775,17.672,17.775,234648,0
2012-09-05,17.793,17.814,17.762,17.814,131070,0
2012-09-06,17.833,17.943,17.814,17.943,111623,0
2012-09-07,17.92,17.99,17.851,17.915,127204,0
2012-09-10,17.95,17.965,17.842,17.915,141175,0
2012-09-11,17.971,17.99,17.95,17.978,109225,0
2012-09-12,18.099,18.099,17.965,17.965,114175,0
2012-09-13,17.935,18.119,17.935,18.071,153471,0
2012-09-14,18.163,18.183,18.039,18.063,121750,0
2012-09-17,18.063,18.063,17.923,17.938,150990,0
2012-09-18,17.875,17.923,17.751,17.868,160871,0
2012-09-19,17.854,17.931,17.777,17.923,119503,0
2012-09-20,17.931,17.946,17.892,17.923,163220,0
2012-09-21,17.953,18.048,17.946,18.025,127286,0
2012-09-24,18.048,18.155,18.018,18.148,179203,0
2012-09-25,18.175,18.175,18.063,18.141,145748,0
2012-09-26,18.141,18.218,18.124,18.148,114295,0
2012-09-27,18.17,18.175,18.11,18.148,110808,0
2012-09-28,18.141,18.163,18.063,18.132,167326,0
2012-10-01,18.17,18.212,18.117,18.132,208668,0
2012-10-02,18.163,18.212,18.155,18.204,90121,0
2012-10-03,18.253,18.267,18.183,18.245,100407,0
2012-10-04,18.281,18.357,18.258,18.327,102159,0
2012-10-05,18.392,18.453,18.327,18.453,121740,0
2012-10-08,18.453,18.499,18.409,18.49,117927,0
2012-10-09,18.499,18.499,18.377,18.409,75018,0
2012-10-10,18.438,18.438,18.274,18.304,115277,0
2012-10-11,18.318,18.365,18.304,18.304,76358,0
2012-10-12,18.383,18.383,18.191,18.239,94211,0
2012-10-15,18.288,18.365,18.148,18.304,159940,0
2012-10-16,18.365,18.422,18.349,18.392,96511,0
2012-10-17,18.337,18.483,18.337,18.455,88082,0
2012-10-18,18.471,18.524,18.431,18.524,71978,0
2012-10-19,18.5,18.524,18.366,18.423,136636,0
2012-10-22,18.357,18.374,18.204,18.304,125528,0
2012-10-23,18.183,18.275,18.038,18.103,188820,0
2012-10-24,18.17,18.218,18.132,18.14,114638,0
2012-10-25,18.17,18.239,18.117,18.183,91444,0
2012-10-26,18.239,18.275,18.175,18.204,103496,0
2012-10-31,18.175,18.405,18.117,18.233,94146,0
2012-11-01,18.297,18.374,18.204,18.275,123048,0
2012-11-02,18.344,18.366,18.147,18.17,107780,0
2012-11-05,18.132,18.132,17.922,17.951,175268,0
2012-11-06,17.986,18.062,17.922,17.98,108368,0
2012-11-07,17.973,18.095,17.374,17.611,316100,0
2012-11-08,17.648,17.663,17.469,17.52,143437,0
2012-11-09,17.469,17.634,17.382,17.432,160611,0
2012-11-12,17.403,17.462,17.194,17.232,177159,0
2012-11-13,17.232,17.251,17.106,17.159,205481,0
2012-11-14,17.152,17.232,16.388,16.541,398141,0
2012-11-15,16.46,16.589,15.952,16.142,487820,0
2012-11-16,16.05,16.806,16.042,16.717,295822,0
2012-11-19,16.822,16.943,16.678,16.822,206961,0
2012-11-20,16.822,16.958,16.822,16.929,113587,0
2012-11-21,16.982,17.14,16.935,17.078,125034,0
2012-11-23,17.133,17.184,17.063,17.109,61370,0
2012-11-26,17.057,17.507,17.057,17.345,205746,0
2012-11-27,17.372,17.492,17.331,17.401,176825,0
2012-11-28,17.372,17.438,17.28,17.423,158478,0
2012-11-29,17.438,17.561,17.431,17.513,93932,0
2012-11-30,17.573,17.725,17.561,17.718,166324,0
2012-12-03,17.826,17.826,17.655,17.655,142331,0
2012-12-04,17.639,17.742,17.331,17.331,175359,0
2012-12-05,17.364,17.372,17.28,17.303,201213,0
2012-12-06,17.303,17.58,17.303,17.364,78375,0
2012-12-07,17.386,17.507,17.331,17.461,85682,0
2012-12-10,17.475,17.475,17.272,17.386,130611,0
2012-12-11,17.513,17.639,17.401,17.54,161958,0
2012-12-12,17.507,17.695,17.364,17.568,116850,0
2012-12-13,17.639,17.695,17.25,17.386,240089,0
2012-12-14,17.311,17.562,17.311,17.387,83884,0
2012-12-17,17.387,17.424,17.148,17.415,202799,0
2012-12-18,17.508,17.562,17.415,17.542,118287,0
2012-12-19,17.642,17.727,17.536,17.605,116176,0
2012-12-20,17.674,17.789,17.674,17.732,134308,0
2012-12-21,17.629,17.72,17.562,17.72,107767,0
2012-12-24,17.658,17.683,17.629,17.674,70337,0
2012-12-26,17.732,17.732,17.583,17.666,89726,0
2012-12-27,17.732,17.738,17.362,17.513,108639,0
2012-12-28,17.393,17.526,17.276,17.467,160982,0
2012-12-31,17.348,17.548,17.292,17.467,185811,0
2013-01-02,17.744,17.818,17.634,17.779,121467,0
2013-01-03,17.857,17.986,17.857,17.966,111159,0
2013-01-04,17.92,18.048,17.92,18.032,85593,0
2013-01-07,18.074,18.149,18.048,18.143,151717,0
2013-01-08,18.195,18.214,17.92,18.068,91689,0
2013-01-09,18.032,18.166,17.895,18.01,150639,0
2013-01-10,18.097,18.335,17.966,18.195,167407,0
2013-01-11,18.242,18.279,17.966,18.063,92986,0
2013-01-14,18,18.074,17.958,18.063,89462,0
2013-01-15,17.986,18.039,17.872,17.992,116728,0
2013-01-16,18.054,18.068,17.879,17.92,107027,0
2013-01-17,17.915,18.063,17.915,18.018,131104,0
2013-01-18,18.074,18.126,18.018,18.097,88875,0
2013-01-22,18.158,18.179,18.112,18.112,211196,0
2013-01-23,18.063,18.195,18.063,18.187,181763,0
2013-01-24,18.242,18.373,18.187,18.335,181922,0
2013-01-25,18.393,18.455,18.272,18.455,146571,0
2013-01-28,18.447,18.485,18.335,18.472,131794,0
2013-01-29,18.464,18.555,18.464,18.555,112555,0
2013-01-30,18.592,18.678,18.579,18.618,112517,0
2013-01-31,18.625,18.655,18.509,18.6,82738,0
2013-02-01,18.678,18.701,18.633,18.655,124296,0
2013-02-04,18.648,18.678,18.539,18.579,159169,0
2013-02-05,18.648,18.708,18.618,18.701,131817,0
2013-02-06,18.694,18.78,18.609,18.78,93702,0
2013-02-07,18.78,18.846,18.742,18.841,135605,0
2013-02-08,18.87,18.915,18.808,18.915,136361,0
2013-02-11,18.846,18.93,18.817,18.897,121671,0
2013-02-12,18.87,18.992,18.855,18.992,99059,0
2013-02-13,18.955,19.1,18.808,19.018,139362,0
2013-02-14,18.963,18.986,18.817,18.847,77991,0
2013-02-15,18.855,18.855,18.631,18.678,89970,0
2013-02-19,18.729,19.018,18.678,18.847,95457,0
2013-02-20,18.883,18.902,18.631,18.631,94563,0
2013-02-21,18.639,18.639,18.376,18.376,127939,0
2013-02-22,18.453,18.567,18.445,18.538,81423,0
2013-02-25,18.546,18.678,18.276,18.276,191866,0
2013-02-26,18.354,18.416,18.205,18.261,187625,0
2013-02-27,18.183,18.516,18.175,18.483,152876,0
2013-02-28,18.508,18.661,18.508,18.655,139288,0
2013-03-01,18.639,18.7,18.5,18.694,96304,0
2013-03-04,18.707,18.832,18.617,18.808,91252,0
2013-03-05,18.89,18.947,18.862,18.879,127209,0
2013-03-06,18.923,18.993,18.923,18.993,112232,0
2013-03-07,19.031,19.061,18.923,19.061,108011,0
2013-03-08,19.108,19.116,19.002,19.085,76537,0
2013-03-11,19.125,19.165,19.061,19.165,102615,0
2013-03-12,19.196,19.229,19.1,19.173,97767,0
2013-03-13,19.222,19.278,19.165,19.239,102713,0
2013-03-14,19.215,19.23,19.092,19.157,94018,0
2013-03-15,19.211,19.241,19.141,19.222,108186,0
2013-03-18,19.085,19.149,19.001,19.053,80265,0
2013-03-19,19.079,19.211,18.986,19.174,94357,0
2013-03-20,19.23,19.272,19.149,19.263,86140,0
2013-03-21,19.187,19.272,19.141,19.215,74359,0
2013-03-22,19.215,19.334,19.211,19.334,77865,0
2013-03-25,19.388,19.426,19.222,19.334,91059,0
2013-03-26,19.418,19.439,19.287,19.394,113328,0
2013-03-27,19.368,19.545,19.368,19.545,75095,0
2013-03-28,19.591,19.635,19.545,19.61,98110,0
2013-04-01,19.61,19.689,19.56,19.689,136462,0
2013-04-02,19.666,19.764,19.666,19.742,69371,0
2013-04-03,19.827,19.851,19.591,19.635,134999,0
2013-04-04,19.681,19.776,19.602,19.689,113407,0
2013-04-05,19.722,19.771,19.619,19.771,109600,0
2013-04-08,19.806,19.877,19.602,19.851,93395,0
2013-04-09,19.806,19.983,19.697,19.957,92210,0
2013-04-10,19.97,20.143,19.95,20.062,117824,0
2013-04-11,20.03,20.258,20.03,20.185,139121,0
2013-04-12,20.062,20.185,20.062,20.136,102233,0
2013-04-15,20.095,20.126,19.764,19.806,149036,0
2013-04-16,19.919,20.03,19.785,20.006,124814,0
2013-04-17,20.04,20.047,19.688,19.844,145225,0
2013-04-18,19.852,20.128,19.764,19.985,85175,0
2013-04-19,20.031,20.314,20.006,20.314,123198,0
2013-04-22,20.471,20.471,20.006,20.384,164842,0
2013-04-23,20.445,20.522,20.196,20.522,127212,0
2013-04-24,20.539,20.574,20.384,20.508,153333,0
2013-04-25,20.552,20.663,20.508,20.633,120843,0
2013-04-26,20.589,20.686,20.583,20.604,90482,0
2013-04-29,20.633,20.807,20.628,20.722,150159,0
2013-04-30,20.766,20.813,20.559,20.745,116833,0
2013-05-01,20.583,20.813,20.471,20.471,107996,0
2013-05-02,20.559,20.612,20.445,20.471,145775,0
2013-05-03,20.589,20.745,20.499,20.552,128178,0
2013-05-06,20.515,20.539,20.342,20.342,235161,0
2013-05-07,20.471,20.546,20.314,20.546,77368,0
2013-05-08,20.546,20.655,20.53,20.604,148131,0
2013-05-09,20.621,20.628,20.282,20.391,130501,0
2013-05-10,20.424,20.461,20.26,20.398,137511,0
2013-05-13,20.424,20.424,20.218,20.244,80060,0
2013-05-14,20.203,20.515,20.203,20.515,86093,0
2013-05-15,20.454,20.664,20.323,20.657,87752,0
2013-05-16,20.643,20.664,20.5,20.589,90338,0
2013-05-17,20.657,20.809,20.643,20.809,90741,0
2013-05-20,20.833,20.846,20.701,20.746,85309,0
2013-05-21,20.785,20.824,20.643,20.753,68451,0
2013-05-22,20.715,20.867,20.297,20.36,144359,0
2013-05-23,20.111,20.212,19.781,20.111,233919,0
2013-05-24,20.011,20.088,19.817,19.933,122472,0
2013-05-28,19.991,20.136,19.72,19.768,189073,0
2013-05-29,19.639,19.655,18.959,19.106,517781,0
2013-05-30,19.078,19.368,19.078,19.311,180176,0
2013-05-31,19.324,19.324,18.921,18.921,292609,0
2013-06-03,18.968,18.968,18.334,18.677,402154,0
2013-06-04,18.677,18.771,18.543,18.735,310723,0
2013-06-05,18.729,18.795,18.449,18.543,339274,0
2013-06-06,18.583,18.795,18.474,18.762,216136,0
2013-06-07,18.892,19.059,18.81,19.021,180465,0
2013-06-10,19.084,19.24,19.065,19.215,177153,0
2013-06-11,19.123,19.287,18.899,18.943,226396,0
2013-06-12,19.036,19.078,18.66,18.8,286401,0
2013-06-13,18.73,18.952,18.392,18.796,199437,0
2013-06-14,18.844,18.992,18.796,18.835,104451,0
2013-06-17,18.894,19.212,18.827,18.945,177229,0
2013-06-18,18.985,19.183,18.969,19.183,184851,0
2013-06-19,19.117,19.159,18.772,18.85,225345,0
2013-06-20,18.646,18.646,17.997,18.118,374207,0
2013-06-21,18.239,18.347,17.889,18.347,224733,0
2013-06-24,18.225,18.225,17.7,18.112,279281,0
2013-06-25,18.254,18.347,18.046,18.307,173066,0
2013-06-26,18.418,18.654,18.354,18.646,316538,0
2013-06-27,18.722,19.009,18.722,18.906,234050,0
2013-06-28,18.962,19.109,18.772,19.073,295052,0
2013-07-01,19.109,19.212,18.985,19.053,150395,0
2013-07-02,18.969,19.053,18.715,18.866,114098,0
2013-07-03,18.756,18.85,18.677,18.835,51106,0
2013-07-05,18.85,18.875,18.44,18.605,149969,0
2013-07-08,18.571,18.886,18.566,18.735,270256,0
2013-07-09,18.835,18.866,18.707,18.772,168328,0
2013-07-10,18.722,18.866,18.654,18.801,138985,0
2013-07-11,19.024,19.133,18.969,19.126,134653,0
2013-07-12,19.101,19.237,19.053,19.198,77042,0
2013-07-15,19.282,19.391,19.212,19.364,203578,0
2013-07-16,19.403,19.439,19.275,19.38,285366,0
2013-07-17,19.483,19.498,19.332,19.458,114472,0
2013-07-18,19.474,19.566,19.458,19.514,127642,0
2013-07-19,19.514,19.574,19.439,19.498,87301,0
2013-07-22,19.466,19.581,19.466,19.554,78047,0
2013-07-23,19.631,19.687,19.566,19.597,113881,0
2013-07-24,19.679,19.679,19.357,19.483,105266,0
2013-07-25,19.439,19.566,19.439,19.498,60835,0
2013-07-26,19.474,19.554,19.339,19.554,178283,0
2013-07-29,19.554,19.648,19.505,19.554,72345,0
2013-07-30,19.631,19.734,19.561,19.566,114214,0
2013-07-31,19.639,19.639,19.357,19.498,100126,0
2013-08-01,19.561,19.639,19.474,19.592,169235,0
2013-08-02,19.574,19.639,19.498,19.589,52501,0
2013-08-05,19.514,19.589,19.498,19.505,65883,0
2013-08-06,19.529,19.537,19.418,19.426,73257,0
2013-08-07,19.365,19.514,19.317,19.431,70503,0
2013-08-08,19.514,19.581,19.409,19.448,103215,0
2013-08-09,19.483,19.529,19.275,19.275,77223,0
2013-08-12,19.243,19.282,19.092,19.19,104520,0
2013-08-13,19.232,19.259,19.046,19.225,161058,0
2013-08-14,19.213,19.217,18.969,19.217,116670,0
2013-08-15,19.06,19.072,18.847,18.879,173248,0
2013-08-16,18.816,18.891,18.579,18.739,132527,0
2013-08-19,18.608,18.641,18.065,18.231,220290,0
2013-08-20,18.165,18.252,17.992,18.195,138365,0
2013-08-21,18.116,18.178,17.957,17.986,183027,0
2013-08-22,18.041,18.208,17.942,18.171,121880,0
2013-08-23,18.214,18.307,18.065,18.275,108707,0
2013-08-26,18.231,18.267,18.058,18.201,136454,0
2013-08-27,18.116,18.214,18.041,18.141,135451,0
2013-08-28,18.116,18.214,18.026,18.186,118518,0
2013-08-29,18.178,18.231,18.093,18.214,97561,0
2013-08-30,18.322,18.332,18.208,18.237,71999,0
2013-09-03,18.321,18.37,18.075,18.075,109083,0
2013-09-04,18.075,18.214,17.923,18.176,137313,0
2013-09-05,18.185,18.185,17.998,18.064,67954,0
2013-09-06,18.207,18.266,18.091,18.23,101032,0
2013-09-09,18.341,18.341,18.156,18.313,117923,0
2013-09-10,18.424,18.474,18.347,18.458,115351,0
2013-09-11,18.48,18.567,18.418,18.441,99270,0
2013-09-12,18.392,18.505,18.371,18.376,57299,0
2013-09-13,18.424,18.545,18.418,18.481,67394,0
2013-09-16,18.573,18.6,18.536,18.56,60500,0
2013-09-17,18.498,18.69,18.498,18.585,68703,0
2013-09-18,18.585,19.077,18.579,18.938,142992,0
2013-09-19,19.019,19.077,18.913,18.986,122241,0
2013-09-20,18.929,19.011,18.78,18.986,171859,0
2013-09-23,19.019,19.088,18.875,19.019,90474,0
2013-09-24,19.033,19.081,18.906,19.041,67392,0
2013-09-25,19.07,19.081,18.98,19.033,122685,0
2013-09-26,19.062,19.147,19.027,19.122,80422,0
2013-09-27,19.105,19.147,18.98,19.138,204183,0
2013-09-30,19.088,19.147,18.98,19.147,113794,0
2013-10-01,19.027,19.373,19.027,19.299,77013,0
2013-10-02,19.105,19.347,19.088,19.299,119788,0
2013-10-03,19.281,19.337,19.172,19.236,133071,0
2013-10-04,19.187,19.281,19.172,19.203,59024,0
2013-10-07,19.056,19.138,18.433,18.946,97869,0
2013-10-08,18.74,19.088,18.74,18.913,86852,0
2013-10-09,18.826,19.003,18.65,18.719,121035,0
2013-10-10,18.733,19.088,18.727,19.048,67489,0
2013-10-11,19.048,19.305,19.027,19.29,60356,0
2013-10-14,19.077,19.249,18.818,19.236,51899,0
2013-10-15,19.081,19.431,18.755,18.794,83742,0
2013-10-16,18.993,19.062,18.826,18.993,77643,0
2013-10-17,18.954,19.475,18.954,19.475,100848,0
2013-10-18,19.577,19.577,19.41,19.499,77145,0
2013-10-21,19.476,19.577,19.418,19.467,31709,0
2013-10-22,19.577,19.781,19.577,19.718,109710,0
2013-10-23,19.652,19.898,19.652,19.753,76731,0
2013-10-24,19.718,19.812,19.676,19.796,41875,0
2013-10-25,19.753,19.929,19.718,19.929,68459,0
2013-10-28,19.843,19.96,19.843,19.96,75753,0
2013-10-29,19.929,20.037,19.913,19.982,63959,0
2013-10-30,19.982,20.053,19.843,19.906,62880,0
2013-10-31,20.061,20.061,19.667,19.898,81730,0
2013-11-01,19.843,19.906,19.781,19.827,93903,0
2013-11-04,19.906,19.974,19.812,19.877,54669,0
2013-11-05,19.843,19.966,19.818,19.851,84439,0
2013-11-06,19.884,20.045,19.812,19.998,74496,0
2013-11-07,19.982,19.998,19.689,19.699,70658,0
2013-11-08,19.781,19.781,19.331,19.476,134622,0
2013-11-11,19.365,19.524,19.324,19.418,37248,0
2013-11-12,19.418,19.418,19.202,19.236,64154,0
2013-11-13,19.195,19.356,19.017,19.356,83794,0
2013-11-14,19.469,19.486,19.291,19.375,47963,0
2013-11-15,19.477,19.542,19.393,19.542,50413,0
2013-11-18,19.486,19.603,19.411,19.46,61636,0
2013-11-19,19.404,19.404,19.291,19.291,82948,0
2013-11-20,19.332,19.357,19.12,19.137,72918,0
2013-11-21,19.08,19.563,19.08,19.146,77526,0
2013-11-22,19.155,19.236,19.104,19.223,89794,0
2013-11-25,19.241,19.3,19.162,19.187,89070,0
2013-11-26,19.162,19.3,19.104,19.215,156368,0
2013-11-27,19.241,19.291,19.104,19.291,59353,0
2013-11-29,19.316,19.526,19.215,19.215,54877,0
2013-12-02,19.223,19.291,19.094,19.187,111165,0
2013-12-03,19.111,19.187,19.068,19.155,65728,0
2013-12-04,19.129,19.21,19.04,19.21,99796,0
2013-12-05,19.202,19.21,19.031,19.031,67261,0
2013-12-06,19.086,19.215,19.075,19.202,55000,0
2013-12-09,19.146,19.146,19,19.054,82181,0
2013-12-10,19,19.016,18.904,18.934,85701,0
2013-12-11,18.985,18.985,18.804,18.83,113154,0
2013-12-12,18.757,18.83,18.75,18.804,83074,0
2013-12-13,18.757,18.83,18.693,18.75,94416,0
2013-12-16,18.784,18.856,18.685,18.694,88588,0
2013-12-17,18.715,18.775,18.653,18.758,89304,0
2013-12-18,18.723,18.97,18.602,18.97,190612,0
2013-12-19,18.815,18.97,18.73,18.872,126212,0
2013-12-20,18.856,19.213,18.856,19.141,142546,0
2013-12-23,19.166,19.353,19.166,19.286,124285,0
2013-12-24,19.217,19.465,19.217,19.39,70979,0
2013-12-26,19.384,19.498,19.363,19.474,151442,0
2013-12-27,19.436,19.537,19.436,19.464,60305,0
2013-12-30,19.522,19.537,19.436,19.537,128755,0
2013-12-31,19.608,19.608,19.505,19.576,125903,0
2014-01-02,19.505,19.529,19.396,19.401,105337,0
2014-01-03,19.445,19.464,19.266,19.39,98081,0
2014-01-06,19.377,19.676,19.334,19.676,214965,0
2014-01-07,19.676,19.719,19.6,19.71,127637,0
2014-01-08,19.732,19.732,19.505,19.555,81886,0
2014-01-09,19.608,19.608,19.445,19.445,63194,0
2014-01-10,19.529,19.784,19.529,19.583,84425,0
2014-01-13,19.634,19.634,19.445,19.522,98611,0
2014-01-14,19.642,19.642,19.464,19.49,72874,0
2014-01-15,19.49,19.522,19.274,19.445,51291,0
2014-01-16,19.377,19.561,19.377,19.561,102677,0
2014-01-17,19.617,19.617,19.555,19.561,83179,0
2014-01-21,19.589,19.776,19.583,19.754,120320,0
2014-01-22,19.719,19.855,19.719,19.846,87393,0
2014-01-23,19.855,19.88,19.71,19.855,87058,0
2014-01-24,19.754,19.872,19.505,19.505,105595,0
2014-01-27,19.762,19.821,19.676,19.821,167313,0
2014-01-28,19.762,19.894,19.719,19.846,138443,0
2014-01-29,19.719,19.894,19.719,19.863,126047,0
2014-01-30,19.894,20.017,19.887,20.008,162597,0
2014-01-31,19.934,20.208,19.862,20.2,182646,0
2014-02-03,20.2,20.251,20.017,20.111,138168,0
2014-02-04,20.111,20.128,19.964,20.073,89827,0
2014-02-05,20.145,20.145,19.971,19.971,83444,0
2014-02-06,20.051,20.19,19.943,20.173,102819,0
2014-02-07,20.223,20.363,20.214,20.363,148985,0
2014-02-10,20.381,20.604,20.345,20.596,120866,0
2014-02-11,20.792,20.953,20.628,20.938,136935,0
2014-02-12,21.047,21.047,20.78,20.921,119250,0
2014-02-13,20.807,20.96,20.638,20.927,69298,0
2014-02-14,20.921,21.157,20.881,21.093,121973,0
2014-02-18,21.124,21.174,20.896,21.099,90948,0
2014-02-19,21.132,21.22,21.034,21.099,115003,0
2014-02-20,21.017,21.281,20.896,21.174,133584,0
2014-02-21,21.093,21.524,20.986,21.44,210426,0
2014-02-24,21.564,21.571,21.44,21.505,169057,0
2014-02-25,21.505,21.597,21.294,21.534,121701,0
2014-02-26,21.457,21.534,21.376,21.505,100554,0
2014-02-27,21.534,21.641,21.444,21.641,105350,0
2014-02-28,21.693,21.759,21.611,21.611,121660,0
2014-03-03,21.548,21.722,21.451,21.668,111306,0
2014-03-04,21.759,21.788,21.54,21.759,102795,0
2014-03-05,21.759,21.797,21.693,21.7,71696,0
2014-03-06,21.708,21.787,21.659,21.759,65034,0
2014-03-07,21.797,21.797,21.611,21.66,67836,0
2014-03-10,21.597,21.759,21.525,21.611,70688,0
2014-03-11,21.64,21.667,21.549,21.589,62757,0
2014-03-12,21.525,21.63,21.4,21.444,125412,0
2014-03-13,21.41,21.564,21.41,21.518,117671,0
2014-03-14,21.464,21.555,21.443,21.51,57679,0
2014-03-17,21.587,21.648,21.587,21.623,64495,0
2014-03-18,21.61,21.675,21.595,21.63,69495,0
2014-03-19,21.63,21.706,21.443,21.45,150271,0
2014-03-20,21.464,21.464,21.285,21.343,90587,0
2014-03-21,21.416,21.639,21.381,21.51,57791,0
2014-03-24,21.57,21.648,21.484,21.615,78099,0
2014-03-25,21.675,21.692,21.595,21.692,58053,0
2014-03-26,21.744,21.744,21.615,21.675,55322,0
2014-03-27,21.61,21.706,21.51,21.63,103221,0
2014-03-28,21.744,21.797,21.648,21.797,69849,0
2014-03-31,21.871,21.911,21.61,21.876,100573,0
2014-04-01,21.797,21.988,21.797,21.919,139348,0
2014-04-02,21.858,21.988,21.839,21.926,64253,0
2014-04-03,21.831,21.962,21.831,21.871,72914,0
2014-04-04,21.865,22.067,21.831,21.876,74763,0
2014-04-07,22.927,22.927,21.839,22.06,62140,0
2014-04-08,21.979,22.39,21.933,22.279,172415,0
2014-04-09,22.279,22.293,22.146,22.272,106034,0
2014-04-10,22.223,22.286,22.146,22.155,71482,0
2014-04-11,22.06,22.266,22.06,22.24,62011,0
2014-04-14,22.362,22.368,22.113,22.319,85702,0
2014-04-15,22.316,22.564,22.316,22.531,73275,0
2014-04-16,22.514,22.639,22.475,22.546,69537,0
2014-04-17,22.564,22.59,22.271,22.316,83789,0
2014-04-21,22.263,22.506,22.263,22.491,108445,0
2014-04-22,22.435,22.618,22.396,22.61,65426,0
2014-04-23,22.72,22.736,22.59,22.639,82134,0
2014-04-24,22.61,22.657,22.538,22.599,77175,0
2014-04-25,22.657,22.762,22.599,22.744,92682,0
2014-04-28,22.809,22.848,22.736,22.833,64049,0
2014-04-29,22.887,22.887,22.785,22.848,64002,0
2014-04-30,22.909,22.975,22.703,22.895,90309,0
2014-05-01,22.895,23.111,22.833,23.041,99050,0
2014-05-02,23.131,23.131,22.848,22.958,120175,0
2014-05-05,23.077,23.077,22.887,23.007,201886,0
2014-05-06,23.059,23.059,22.927,22.934,96127,0
2014-05-07,23.034,23.206,22.991,23.111,86627,0
2014-05-08,23.173,23.22,23.111,23.182,93147,0
2014-05-09,23.189,23.189,22.958,23.059,83971,0
2014-05-12,23.059,23.197,23.034,23.111,81381,0
2014-05-13,23.067,23.213,23.067,23.206,85629,0
2014-05-14,23.153,23.269,23.153,23.179,114413,0
2014-05-15,23.244,23.297,23.144,23.276,122358,0
2014-05-16,23.352,23.475,23.303,23.36,131913,0
2014-05-19,23.378,23.378,23.235,23.344,101060,0
2014-05-20,23.36,23.36,23.049,23.153,108369,0
2014-05-21,23.188,23.244,23.153,23.244,79928,0
2014-05-22,23.289,23.488,23.219,23.475,63477,0
2014-05-23,23.458,23.518,23.36,23.427,65044,0
2014-05-27,23.504,23.639,23.289,23.576,80704,0
2014-05-28,23.616,23.616,23.444,23.475,77030,0
2014-05-29,23.518,23.585,23.402,23.452,101775,0
2014-05-30,23.488,23.509,23.31,23.37,120752,0
2014-06-02,23.436,23.488,23.261,23.282,124778,0
2014-06-03,23.297,23.378,23.195,23.36,89115,0
2014-06-04,23.37,23.385,23.276,23.385,77813,0
2014-06-05,23.327,23.509,23.318,23.427,72670,0
2014-06-06,23.402,23.475,23.36,23.452,69877,0
2014-06-09,23.467,23.475,23.36,23.444,56018,0
2014-06-10,23.475,23.475,23.385,23.452,64098,0
2014-06-11,23.482,23.482,23.282,23.378,78451,0
2014-06-12,23.31,23.327,23.204,23.297,85631,0
2014-06-13,23.318,23.452,23.318,23.385,72550,0
2014-06-16,23.417,23.592,23.41,23.48,66968,0
2014-06-17,23.502,23.502,23.217,23.308,99428,0
2014-06-18,23.266,23.534,23.192,23.525,74349,0
2014-06-19,23.575,23.711,23.54,23.672,56286,0
2014-06-20,23.791,23.814,23.45,23.584,66535,0
2014-06-23,23.465,23.575,23.301,23.341,89642,0
2014-06-24,23.301,23.508,23.301,23.425,51504,0
2014-06-25,23.473,23.493,23.357,23.487,60570,0
2014-06-26,23.442,23.567,23.442,23.567,52129,0
2014-06-27,23.608,23.879,23.534,23.879,82621,0
2014-06-30,23.964,23.964,23.783,23.95,77956,0
2014-07-01,23.973,24.061,23.857,23.981,114468,0
2014-07-02,23.981,23.981,23.442,23.534,191384,0
2014-07-03,23.442,23.45,22.553,22.776,481438,0
2014-07-07,22.646,22.967,22.646,22.92,123861,0
2014-07-08,22.928,22.992,22.878,22.935,93268,0
2014-07-09,22.951,23.113,22.944,23.113,92366,0
2014-07-10,23.062,23.25,23.062,23.217,133974,0
2014-07-11,23.217,23.274,23.104,23.118,75727,0
2014-07-14,23.113,23.2,23.043,23.124,63968,0
2014-07-15,23.118,23.185,23.07,23.118,75968,0
2014-07-16,23.23,23.23,23.116,23.223,69877,0
2014-07-17,23.183,23.215,23.015,23.015,40174,0
2014-07-18,23.005,23.239,23.005,23.239,128138,0
2014-07-21,23.131,23.23,23.116,23.174,65381,0
2014-07-22,23.256,23.349,23.215,23.286,44892,0
2014-07-23,23.294,23.416,23.256,23.323,51649,0
2014-07-24,23.416,23.416,23.264,23.356,40258,0
2014-07-25,23.487,23.567,23.23,23.286,52501,0
2014-07-28,23.294,23.559,23.183,23.456,83696,0
2014-07-29,23.534,23.559,23.366,23.487,87957,0
2014-07-30,23.559,23.649,23.116,23.19,86183,0
2014-07-31,23.165,23.165,22.659,22.773,144757,0
2014-08-01,22.773,22.773,22.195,22.531,172672,0
2014-08-04,22.641,22.641,22.217,22.404,93632,0
2014-08-05,22.404,22.404,21.824,21.935,193944,0
2014-08-06,21.959,21.959,21.418,21.56,258572,0
2014-08-07,21.728,21.88,21.698,21.824,80800,0
2014-08-08,21.914,22.225,21.88,22.201,62424,0
2014-08-11,22.296,22.451,22.274,22.451,108125,0
2014-08-12,22.522,22.591,22.395,22.591,83832,0
2014-08-13,22.628,22.757,22.522,22.69,63362,0
2014-08-14,22.665,22.924,22.656,22.915,55930,0
2014-08-15,23.102,23.116,22.924,23.059,49519,0
2014-08-18,23.147,23.257,23.084,23.174,70519,0
2014-08-19,23.24,23.324,23.174,23.315,59158,0
2014-08-20,23.274,23.35,23.274,23.324,31648,0
2014-08-21,23.528,23.707,23.475,23.504,133640,0
2014-08-22,23.668,23.668,23.224,23.265,84897,0
2014-08-25,23.279,23.535,23.274,23.324,71063,0
2014-08-26,23.341,23.451,23.274,23.301,68147,0
2014-08-27,23.376,23.528,23.358,23.519,69525,0
2014-08-28,23.482,23.668,23.482,23.652,52896,0
2014-08-29,23.745,23.78,23.683,23.772,77540,0
2014-09-02,23.82,23.82,23.609,23.674,107607,0
2014-09-03,23.764,23.838,23.722,23.829,78313,0
2014-09-04,23.829,23.919,23.737,23.82,114174,0
2014-09-05,23.86,24.112,23.787,24.104,86840,0
2014-09-08,24.104,24.104,23.86,23.997,90548,0
2014-09-09,23.997,23.997,23.642,23.683,85545,0
2014-09-10,23.69,23.755,23.519,23.699,110169,0
2014-09-11,23.69,23.876,23.604,23.876,89938,0
2014-09-12,23.838,23.86,23.411,23.482,104774,0
2014-09-15,23.535,23.634,23.324,23.488,118963,0
2014-09-16,23.472,23.846,23.304,23.809,60986,0
2014-09-17,23.909,23.909,23.698,23.744,80792,0
2014-09-18,23.736,23.754,23.487,23.593,81009,0
2014-09-19,23.683,23.786,23.616,23.744,87628,0
2014-09-22,23.754,23.829,23.502,23.502,66803,0
2014-09-23,23.526,23.526,23.338,23.408,83745,0
2014-09-24,23.464,23.464,23.205,23.292,59723,0
2014-09-25,23.304,23.398,23.089,23.135,63134,0
2014-09-26,23.304,23.347,23.082,23.347,116594,0
2014-09-29,23.262,23.381,23.153,23.304,84088,0
2014-09-30,23.39,23.541,23.313,23.541,116202,0
2014-10-01,23.55,23.763,23.479,23.707,113206,0
2014-10-02,23.659,23.659,23.322,23.338,86571,0
2014-10-03,23.424,23.508,23.237,23.449,83984,0
2014-10-06,23.464,23.659,23.356,23.487,74539,0
2014-10-07,23.472,23.65,23.374,23.56,53165,0
2014-10-08,23.56,23.925,23.487,23.925,91466,0
2014-10-09,23.925,24.007,23.603,23.616,128597,0
2014-10-10,23.526,23.616,23.374,23.408,65258,0
2014-10-13,23.398,23.441,23.12,23.12,112106,0
2014-10-14,23.161,23.39,23.153,23.212,164814,0
2014-10-15,23.005,23.095,22.702,23.041,187968,0
2014-10-16,22.821,23.141,22.736,23.054,107613,0
2014-10-17,23.227,23.389,23.118,23.389,68040,0
2014-10-20,23.454,23.745,23.414,23.745,87270,0
2014-10-21,23.877,24.019,23.755,23.99,80860,0
2014-10-22,24.08,24.303,24.063,24.138,83045,0
2014-10-23,24.294,24.294,24.009,24.009,65385,0
2014-10-24,23.999,24.446,23.999,24.446,88715,0
2014-10-27,24.422,24.626,24.387,24.626,103420,0
2014-10-28,24.785,24.845,24.626,24.845,101504,0
2014-10-29,24.75,24.982,24.65,24.728,107034,0
2014-10-30,24.728,25.018,24.728,24.97,65810,0
2014-10-31,25.231,25.336,24.863,25.163,70771,0
2014-11-03,25.262,25.468,25.188,25.461,85174,0
2014-11-04,25.555,25.614,25.223,25.393,76243,0
2014-11-05,25.515,25.787,25.498,25.751,93700,0
2014-11-06,26.282,26.291,25.135,25.629,130053,0
2014-11-07,25.751,25.883,25.638,25.883,71223,0
2014-11-10,25.94,26.346,25.759,26.346,96912,0
2014-11-11,26.249,26.249,25.922,25.922,83228,0
2014-11-12,25.671,25.81,25.537,25.671,89888,0
2014-11-13,25.995,25.995,25.598,25.662,89933,0
2014-11-14,25.776,25.776,25.466,25.473,86837,0
2014-11-17,25.473,25.792,25.39,25.792,87405,0
2014-11-18,25.786,25.939,25.741,25.815,65275,0
2014-11-19,25.7,26.412,25.693,26.112,130773,0
2014-11-20,26.094,26.2,25.873,25.882,71038,0
2014-11-21,26.208,26.208,25.792,26.07,108438,0
2014-11-24,26.173,26.173,25.786,25.83,66525,0
2014-11-25,25.964,26.027,25.801,26.027,90364,0
2014-11-26,26.104,26.355,26.094,26.355,72755,0
2014-11-28,26.307,26.715,26.232,26.659,46754,0
2014-12-01,26.6,26.642,26.38,26.394,71205,0
2014-12-02,26.496,26.673,26.371,26.455,63773,0
2014-12-03,26.577,26.642,26.422,26.6,47308,0
2014-12-04,26.6,26.673,26.526,26.642,38507,0
2014-12-05,26.609,26.636,26.07,26.07,129772,0
2014-12-08,25.645,26.003,25.595,25.595,100987,0
2014-12-09,25.348,25.626,25.292,25.372,97100,0
2014-12-10,25.449,25.488,25.259,25.333,69496,0
2014-12-11,25.457,25.731,25.209,25.48,65794,0
2014-12-12,25.403,25.621,25.292,25.292,56398,0
2014-12-15,25.422,25.792,24.865,24.972,79210,0
2014-12-16,24.736,25.044,24.472,24.556,114991,0
2014-12-17,24.562,25.184,24.562,25.122,68076,0
2014-12-18,25.562,25.562,25.335,25.505,88214,0
2014-12-19,25.555,26.075,25.546,26.075,78168,0
2014-12-22,26.162,26.345,25.796,26.313,105478,0
2014-12-23,26.394,26.698,26.304,26.477,77801,0
2014-12-24,26.517,26.912,26.517,26.825,50296,0
2014-12-26,26.904,27.34,26.904,27.34,56683,0
2014-12-29,27.224,27.358,27.004,27.177,69834,0
2014-12-30,27.169,27.224,26.845,26.964,57355,0
2014-12-31,27.093,27.185,27.026,27.135,51106,0
2015-01-02,27.051,27.084,26.465,27.067,91481,0
2015-01-05,26.805,26.964,25.572,25.712,199960,0
2015-01-06,25.727,26.143,25.476,25.754,89266,0
2015-01-07,26.035,26.383,25.946,26.383,68334,0
2015-01-08,26.747,26.903,26.505,26.721,129698,0
2015-01-09,26.837,26.837,26.433,26.703,77657,0
2015-01-12,26.797,26.845,26.392,26.845,72934,0
2015-01-13,26.813,27.033,26.441,26.558,78846,0
2015-01-14,26.433,26.574,26.301,26.407,72773,0
2015-01-15,26.366,26.936,26.366,26.713,61880,0
2015-01-16,26.845,27.051,26.789,26.98,70559,0
2015-01-20,27.169,27.384,27.026,27.384,108993,0
2015-01-21,27.467,27.754,27.358,27.754,103477,0
2015-01-22,27.985,27.985,27.325,27.799,126247,0
2015-01-23,27.656,27.936,27.513,27.513,66936,0
2015-01-26,27.673,27.754,27.425,27.548,81321,0
2015-01-27,27.425,27.548,27.316,27.52,83141,0
2015-01-28,27.853,27.853,27.259,27.332,88552,0
2015-01-29,27.425,27.624,27.101,27.53,50023,0
2015-01-30,27.53,27.695,27.127,27.3,129328,0
2015-02-02,27.45,27.473,26.927,27.316,97017,0
2015-02-03,27.358,27.828,27.349,27.828,78845,0
2015-02-04,27.799,28.001,27.563,27.808,74256,0
2015-02-05,27.903,27.944,27.754,27.815,86213,0
2015-02-06,27.686,27.695,27.101,27.11,112179,0
2015-02-09,27.224,27.241,26.703,26.763,92718,0
2015-02-10,26.813,27.144,26.678,27.058,86148,0
2015-02-11,27.118,27.118,26.671,26.696,98486,0
2015-02-12,26.657,26.783,26.34,26.34,154307,0
2015-02-13,26.34,26.392,25.733,25.733,195899,0
2015-02-17,25.811,25.944,25.567,25.654,114237,0
2015-02-18,25.701,26.241,25.694,26.241,86806,0
2015-02-19,26.318,26.492,26.119,26.191,111101,0
2015-02-20,26.2,26.284,25.983,26.164,82473,0
2015-02-23,26.142,26.365,26.142,26.261,85453,0
2015-02-24,26.241,26.532,26.233,26.458,105415,0
2015-02-25,26.465,26.465,26.119,26.191,76447,0
2015-02-26,26.128,26.191,25.925,25.992,78895,0
2015-02-27,25.983,25.992,25.824,25.992,69282,0
2015-03-02,25.917,25.975,25.621,25.817,157366,0
2015-03-03,25.654,25.795,25.567,25.788,108810,0
2015-03-04,25.701,25.795,25.576,25.621,62537,0
2015-03-05,25.567,25.803,25.567,25.716,53381,0
2015-03-06,25.33,25.627,24.708,24.749,336424,0
2015-03-09,24.613,24.813,24.44,24.448,194238,0
2015-03-10,24.249,24.507,24.151,24.388,206775,0
2015-03-11,24.44,24.448,24.176,24.309,128811,0
2015-03-12,24.317,24.654,24.317,24.507,76875,0
2015-03-13,24.481,24.481,24.158,24.301,113145,0
2015-03-16,24.39,24.544,24.284,24.45,72164,0
2015-03-17,24.434,24.502,24.302,24.483,57538,0
2015-03-18,24.39,25.001,24.374,24.947,127904,0
2015-03-19,24.815,25.018,24.657,25.018,153558,0
2015-03-20,25.138,25.227,24.778,25.219,102731,0
2015-03-23,25.202,25.661,25.202,25.502,129102,0
2015-03-24,25.454,25.51,25.351,25.471,226441,0
2015-03-25,25.418,25.528,25.168,25.192,70127,0
2015-03-26,25.041,25.202,24.823,24.841,86309,0
2015-03-27,24.928,25.018,24.791,24.982,50225,0
2015-03-30,25.129,25.276,25.027,25.243,72524,0
2015-03-31,25.32,25.336,25.153,25.243,59744,0
2015-04-01,25.294,25.312,25.027,25.252,107406,0
2015-04-02,25.276,25.418,25.243,25.243,68328,0
2015-04-06,25.303,25.701,25.303,25.701,72999,0
2015-04-07,25.671,25.671,25.408,25.479,72827,0
2015-04-08,25.445,25.566,25.343,25.454,60057,0
2015-04-09,25.52,25.585,25.351,25.359,80924,0
2015-04-10,25.4,25.62,25.4,25.436,40994,0
2015-04-13,25.408,25.502,25.408,25.408,62096,0
2015-04-14,25.427,25.485,25.183,25.183,67487,0
2015-04-15,25.22,25.411,25.22,25.269,83423,0
2015-04-16,25.269,25.304,25.169,25.193,75329,0
2015-04-17,25.153,25.22,25.059,25.112,73229,0
2015-04-20,25.12,25.504,25.12,25.277,106318,0
2015-04-21,25.304,25.386,25.059,25.078,78522,0
2015-04-22,25.12,25.245,25.069,25.229,68154,0
2015-04-23,25.26,25.411,25.238,25.344,72398,0
2015-04-24,25.337,25.57,25.277,25.456,101632,0
2015-04-27,25.606,25.712,25.277,25.277,117603,0
2015-04-28,25.238,25.411,25.153,25.396,62579,0
2015-04-29,25.344,25.57,25.193,25.344,122850,0
2015-04-30,25.361,25.361,25.059,25.139,139786,0
2015-05-01,25.139,25.304,25.034,25.277,71563,0
2015-05-04,25.378,25.43,25.313,25.337,74426,0
2015-05-05,25.396,25.473,24.968,25.027,110327,0
2015-05-06,24.982,25.009,24.558,24.639,94305,0
2015-05-07,24.717,24.858,24.682,24.727,66287,0
2015-05-08,24.947,24.975,24.822,24.884,66912,0
2015-05-11,25.009,25.146,24.92,24.991,120347,0
2015-05-12,24.831,25.139,24.822,25.112,99315,0
2015-05-13,25.229,25.229,24.902,24.968,91131,0
2015-05-14,25.187,25.263,25.104,25.204,111782,0
2015-05-15,25.324,25.611,25.289,25.531,90918,0
2015-05-18,25.531,25.531,25.398,25.451,51142,0
2015-05-19,25.405,25.701,25.372,25.701,97810,0
2015-05-20,25.734,25.789,25.626,25.789,65426,0
2015-05-21,25.836,26.108,25.701,26.108,92679,0
2015-05-22,25.979,25.979,25.789,25.863,56012,0
2015-05-26,25.871,25.871,25.518,25.635,124492,0
2015-05-27,25.743,25.904,25.716,25.889,39869,0
2015-05-28,25.797,26.084,25.797,26.021,37413,0
2015-05-29,26.148,26.148,25.78,25.938,46874,0
2015-06-01,25.957,26.155,25.929,26.047,63184,0
2015-06-02,25.957,26.03,25.619,25.77,55665,0
2015-06-03,25.499,25.789,25.324,25.382,98019,0
2015-06-04,25.298,25.424,25.131,25.171,133621,0
2015-06-05,25.087,25.087,24.859,24.975,100630,0
2015-06-08,25.02,25.02,24.613,24.613,192833,0
2015-06-09,24.572,24.682,24.312,24.312,135767,0
2015-06-10,24.365,24.582,24.339,24.438,94588,0
2015-06-11,24.455,24.605,24.455,24.55,56296,0
2015-06-12,24.515,24.572,24.438,24.464,43907,0
2015-06-15,24.506,24.807,24.488,24.672,76065,0
2015-06-16,24.623,24.787,24.623,24.655,58083,0
2015-06-17,24.683,24.949,24.639,24.801,46393,0
2015-06-18,24.792,25.135,24.792,25.032,55010,0
2015-06-19,25.038,25.227,25.014,25.117,59146,0
2015-06-22,25.236,25.276,25.082,25.117,54187,0
2015-06-23,25.117,25.243,24.985,25.032,57372,0
2015-06-24,25.056,25.056,24.861,24.906,67172,0
2015-06-25,25.065,25.065,24.702,24.702,89956,0
2015-06-26,24.693,24.816,24.597,24.673,74610,0
2015-06-29,24.567,24.693,24.142,24.192,188296,0
2015-06-30,24.393,24.393,24.183,24.286,77504,0
2015-07-01,24.42,24.567,24.295,24.558,73312,0
2015-07-02,24.639,24.833,24.55,24.664,53478,0
2015-07-06,24.632,24.833,24.632,24.702,59265,0
2015-07-07,24.801,24.995,24.737,24.978,118998,0
2015-07-08,24.87,25.074,24.852,24.906,63278,0
2015-07-09,24.956,25.004,24.816,24.949,82876,0
2015-07-10,24.995,25.411,24.985,25.411,88894,0
2015-07-13,25.344,25.411,25.252,25.336,79684,0
2015-07-14,25.328,25.411,25.243,25.411,68021,0
2015-07-15,25.352,25.489,25.208,25.396,82144,0
2015-07-16,25.369,25.574,25.369,25.574,66363,0
2015-07-17,25.548,25.548,25.352,25.352,41225,0
2015-07-20,25.337,25.337,25.09,25.243,75995,0
2015-07-21,25.144,25.236,24.859,25.09,62369,0
2015-07-22,25.031,25.15,24.948,24.948,44519,0
2015-07-23,24.984,24.984,24.554,24.621,75174,0
2015-07-24,24.597,24.743,24.521,24.589,47924,0
2015-07-27,24.476,24.776,24.476,24.476,75995,0
2015-07-28,24.521,24.734,24.468,24.734,49218,0
2015-07-29,24.767,24.904,24.708,24.904,29601,0
2015-07-30,24.786,25.126,24.786,24.94,66717,0
2015-07-31,25.074,25.304,25.074,25.165,90559,0
2015-08-03,25.227,25.421,25.174,25.295,60532,0
2015-08-04,25.344,25.344,25.013,25.09,60490,0
2015-08-05,25.126,25.337,24.955,24.955,48860,0
2015-08-06,24.948,24.984,24.767,24.876,43379,0
2015-08-07,24.751,24.977,24.602,24.85,79872,0
2015-08-10,24.734,24.868,24.621,24.759,100311,0
2015-08-11,24.602,24.994,24.602,24.994,74352,0
2015-08-12,24.921,25.208,24.776,25.157,60726,0
2015-08-13,25.181,25.285,24.948,25.285,54035,0
2015-08-14,25.268,25.448,25.218,25.448,56736,0
2015-08-17,25.499,25.585,25.38,25.44,45344,0
2015-08-18,25.208,25.345,24.983,24.983,120723,0
2015-08-19,24.821,25.236,24.821,25.143,89869,0
2015-08-20,25.054,25.181,24.902,25.012,57148,0
2015-08-21,24.947,25.073,24.687,24.687,101086,0
2015-08-24,24.044,24.054,23.189,23.358,331394,0
2015-08-25,23.795,23.832,22.89,22.89,229521,0
2015-08-26,23.269,23.314,22.853,23.105,114642,0
2015-08-27,23.34,24.054,23.314,24.054,120957,0
2015-08-28,23.957,24.659,23.957,24.659,68483,0
2015-08-31,24.536,24.536,24.061,24.107,89517,0
2015-09-01,23.942,24.029,23.686,23.823,109736,0
2015-09-02,23.957,24.044,23.556,23.618,72805,0
2015-09-03,23.727,24.061,23.662,23.873,79934,0
2015-09-04,23.823,23.832,23.53,23.754,48264,0
2015-09-08,24.012,24.214,23.823,24.214,61471,0
2015-09-09,24.385,24.385,24.002,24.002,42539,0
2015-09-10,24.002,24.164,23.832,24.087,50154,0
2015-09-11,24.087,24.087,23.496,23.925,39734,0
2015-09-14,23.882,24.079,23.851,24.012,44758,0
2015-09-15,24.079,24.403,24.012,24.393,49549,0
2015-09-16,24.33,24.37,24.139,24.267,50787,0
2015-09-17,24.198,24.67,24.174,24.519,53248,0
2015-09-18,24.43,24.637,24.321,24.473,26506,0
2015-09-21,24.357,24.587,24.357,24.587,40336,0
2015-09-22,24.347,24.466,24.267,24.311,36154,0
2015-09-23,24.377,24.466,24.25,24.394,38186,0
2015-09-24,24.267,24.267,24.086,24.241,44550,0
2015-09-25,24.311,24.519,24.258,24.365,53590,0
2015-09-28,24.347,24.377,24.069,24.069,50729,0
2015-09-29,24.115,24.25,23.542,23.778,142632,0
2015-09-30,24.02,24.164,23.84,24.164,81488,0
2015-10-01,24.174,24.357,23.956,24.131,65678,0
2015-10-02,24.198,24.509,24.174,24.509,48705,0
2015-10-05,24.552,24.958,24.412,24.958,102240,0
2015-10-06,24.949,25.093,24.629,25.068,75443,0
2015-10-07,24.949,25.121,24.949,25.04,70078,0
2015-10-08,24.949,25.205,24.949,25.187,48242,0
2015-10-09,25.257,25.377,25.205,25.292,56146,0
2015-10-12,25.411,25.539,25.282,25.395,88591,0
2015-10-13,25.402,25.497,25.327,25.474,40800,0
2015-10-14,25.447,25.466,25.377,25.438,50568,0
2015-10-15,24.859,25.721,24.859,25.721,58056,0
2015-10-16,25.093,25.959,25.093,25.818,78875,0
2015-10-19,25.111,25.94,24.894,25.915,59742,0
2015-10-20,25.846,25.968,25.811,25.959,40824,0
2015-10-21,26.052,26.052,25.94,25.992,43254,0
2015-10-22,26.096,26.163,25.968,26.115,52157,0
2015-10-23,26.115,26.218,25.826,25.864,69506,0
2015-10-26,25.931,25.959,25.656,25.826,90093,0
2015-10-27,25.684,25.906,25.684,25.846,36774,0
2015-10-28,25.811,25.992,25.549,25.731,59443,0
2015-10-29,25.613,25.656,25.161,25.576,67078,0
2015-10-30,25.638,25.846,25.241,25.656,55167,0
2015-11-02,25.713,26.001,25.705,25.899,91222,0
2015-11-03,25.922,26.052,25.826,26.026,35740,0
2015-11-04,26.072,26.277,26.072,26.163,56752,0
2015-11-05,26.123,26.123,25.992,26.052,36315,0
2015-11-06,25.899,25.899,25.257,25.421,136002,0
2015-11-09,25.265,25.387,25.039,25.047,152015,0
2015-11-10,24.986,25.686,24.978,25.578,109418,0
2015-11-11,25.484,25.578,25.379,25.422,59828,0
2015-11-12,25.387,25.387,24.603,24.729,91123,0
2015-11-13,24.729,24.857,24.564,24.857,105508,0
2015-11-16,24.746,24.971,24.665,24.762,133235,0
2015-11-17,24.147,24.147,23.417,23.47,301787,0
2015-11-18,23.47,23.608,23.417,23.599,162226,0
2015-11-19,23.508,23.796,23.508,23.608,82954,0
2015-11-20,23.615,23.771,23.47,23.47,95152,0
2015-11-23,23.47,23.562,23.262,23.389,317319,0
2015-11-24,23.154,23.444,23.154,23.361,121384,0
2015-11-25,23.508,23.78,23.47,23.492,179947,0
2015-11-27,23.642,23.901,23.492,23.589,44181,0
2015-11-30,23.717,23.979,23.642,23.979,130474,0
2015-12-01,24.083,24.294,23.988,24.102,121226,0
2015-12-02,24.129,24.294,23.944,23.953,137362,0
2015-12-03,23.866,23.901,23.379,23.426,153547,0
2015-12-04,23.371,23.702,23.197,23.252,205142,0
2015-12-07,23.049,23.207,22.348,22.423,354480,0
2015-12-08,22.338,22.338,21.92,21.92,295402,0
2015-12-09,21.903,22.007,21.017,21.06,575044,0
2015-12-10,21.036,21.45,21.036,21.075,471840,0
2015-12-11,21.017,21.292,20.954,21.251,314674,0
2015-12-14,21.382,21.598,20.983,21.58,603919,0
2015-12-15,21.737,22.207,21.728,22.128,818041,0
2015-12-16,22.129,22.863,22.129,22.836,427866,0
2015-12-17,22.294,22.734,22.069,22.586,426720,0
2015-12-18,22.605,22.62,22.095,22.102,401559,0
2015-12-21,22.513,22.513,21.936,21.999,465834,0
2015-12-22,22.166,22.175,21.99,22.148,363733,0
2015-12-23,22.47,22.679,22.294,22.629,368390,0
2015-12-24,22.822,22.822,22.577,22.688,217345,0
2015-12-28,22.697,22.943,22.67,22.933,191751,0
2015-12-29,23.084,23.136,22.981,23.057,238896,0
2015-12-30,22.873,23.172,22.873,22.997,206597,0
2015-12-31,22.953,22.968,22.688,22.837,201020,0
2016-01-04,22.778,22.797,22.481,22.797,266761,0
2016-01-05,22.989,23.236,22.558,23.067,155320,0
2016-01-06,22.908,23.093,22.823,23.093,172029,0
2016-01-07,22.873,22.953,22.585,22.75,204058,0
2016-01-08,22.714,22.837,22.494,22.619,194529,0
2016-01-11,22.787,22.787,22.356,22.549,168194,0
2016-01-12,22.75,22.75,22.231,22.468,164099,0
2016-01-13,22.424,22.511,22.116,22.181,156267,0
2016-01-14,22.046,22.283,21.986,22.283,251505,0
2016-01-15,22.107,22.107,21.475,21.722,392647,0
2016-01-19,21.967,21.986,21.661,21.845,254715,0
2016-01-20,21.289,21.334,20.233,21.087,442579,0
2016-01-21,21.07,21.37,20.874,21.271,154975,0
2016-01-22,21.422,22.366,21.415,22.338,245725,0
2016-01-25,22.319,22.319,21.818,21.897,139532,0
2016-01-26,21.801,22.189,21.801,22.189,114642,0
2016-01-27,22.249,22.953,22.116,22.77,911780,0
2016-01-28,22.917,23.475,22.734,23.356,452215,0
2016-01-29,23.612,23.885,23.538,23.885,486098,0
2016-02-01,23.875,24.262,23.845,24.115,315463,0
2016-02-02,24.009,24.052,23.894,24.009,218939,0
2016-02-03,24.166,24.245,23.99,24.245,220190,0
2016-02-04,24.363,24.842,24.363,24.676,370400,0
2016-02-05,24.695,24.695,24.308,24.446,260001,0
2016-02-08,24.363,24.446,23.067,23.411,335336,0
2016-02-09,23.172,23.631,23.172,23.577,194623,0
2016-02-10,23.439,23.731,23.329,23.568,179887,0
2016-02-11,23.303,23.604,23.043,23.127,188236,0
2016-02-12,23.365,23.365,23.084,23.136,106303,0
2016-02-16,23.286,23.887,23.286,23.724,159779,0
2016-02-17,24.045,24.045,23.725,23.984,155360,0
2016-02-18,24.09,24.527,23.956,24.34,160135,0
2016-02-19,24.349,24.349,24.145,24.285,89333,0
2016-02-22,24.517,24.877,24.366,24.781,193927,0
2016-02-23,24.789,24.789,24.629,24.72,148845,0
2016-02-24,24.683,24.746,24.552,24.586,143653,0
2016-02-25,24.729,24.84,24.664,24.789,142208,0
2016-02-26,24.84,24.84,24.595,24.702,140822,0
2016-02-29,24.527,24.738,24.527,24.619,172736,0
2016-03-01,24.762,24.762,24.595,24.711,140475,0
2016-03-02,24.738,24.738,24.517,24.738,121817,0
2016-03-03,24.781,25.036,24.738,25.036,112151,0
2016-03-04,24.991,25.354,24.859,25.338,115181,0
2016-03-07,25.338,25.537,25.258,25.488,118408,0
2016-03-08,25.539,25.558,25.293,25.33,110325,0
2016-03-09,25.496,25.648,25.39,25.515,107478,0
2016-03-10,25.539,25.666,25.39,25.39,84009,0
2016-03-11,25.566,25.648,25.472,25.566,81314,0
2016-03-14,25.686,25.822,25.638,25.752,92451,0
2016-03-15,25.62,25.734,25.515,25.612,109394,0
2016-03-16,25.649,25.985,25.621,25.949,91722,0
2016-03-17,26.022,26.36,25.969,26.2,139621,0
2016-03-18,26.431,26.537,26.351,26.537,181824,0
2016-03-21,26.456,26.456,26.225,26.253,124457,0
2016-03-22,26.225,26.343,26.181,26.208,112019,0
2016-03-23,26.325,26.351,26.208,26.208,84103,0
2016-03-24,26.137,26.208,26.137,26.153,90577,0
2016-03-28,26.288,26.36,26.093,26.145,108849,0
2016-03-29,26.076,26.51,26.013,26.475,113608,0
2016-03-30,26.52,26.617,26.448,26.582,134087,0
2016-03-31,26.652,26.67,26.51,26.652,116352,0
2016-04-01,26.617,26.67,26.51,26.528,114529,0
2016-04-04,26.537,26.608,26.448,26.448,112857,0
2016-04-05,26.439,26.441,25.889,25.959,146235,0
2016-04-06,26.005,26.047,25.893,26.005,88272,0
2016-04-07,26.047,26.271,25.809,25.809,101235,0
2016-04-08,26.181,26.332,26.101,26.101,103657,0
2016-04-11,26.493,26.51,26.316,26.448,131678,0
2016-04-12,26.51,26.652,26.431,26.557,128751,0
2016-04-13,26.743,26.743,26.598,26.636,139040,0
2016-04-14,26.717,26.762,26.637,26.717,83735,0
2016-04-15,26.699,26.797,26.689,26.725,75136,0
2016-04-18,26.782,26.805,26.682,26.797,99741,0
2016-04-19,26.904,26.904,26.772,26.782,95149,0
2016-04-20,26.805,26.868,26.566,26.575,140980,0
2016-04-21,26.599,26.599,25.635,25.912,377554,0
2016-04-22,25.912,26.171,25.861,26.108,128168,0
2016-04-25,26.108,26.18,26.02,26.18,102719,0
2016-04-26,26.18,26.305,26.18,26.199,128062,0
2016-04-27,26.269,26.782,26.269,26.762,145714,0
2016-04-28,26.707,26.772,26.566,26.717,65046,0
2016-04-29,26.762,26.762,26.511,26.735,94555,0
2016-05-02,26.814,26.986,26.762,26.931,133023,0
2016-05-03,26.921,26.968,26.689,26.968,86881,0
2016-05-04,26.977,27.441,26.805,27.226,146644,0
2016-05-05,27.055,27.294,26.921,26.986,156965,0
2016-05-06,26.986,26.986,26.637,26.885,117728,0
2016-05-09,26.797,27.029,26.797,26.958,115572,0
2016-05-10,27.083,27.126,26.94,27.117,81232,0
2016-05-11,27.165,27.193,26.986,27.073,67025,0
2016-05-12,27.117,27.394,27.073,27.252,113448,0
2016-05-13,27.243,27.369,27.135,27.313,86575,0
2016-05-16,27.269,27.286,27.036,27.036,132938,0
2016-05-17,27.101,27.165,26.726,26.811,155157,0
2016-05-18,26.726,26.941,25.747,25.916,368748,0
2016-05-19,25.952,26.268,25.759,26.223,148547,0
2016-05-20,26.35,26.492,26.268,26.385,146146,0
2016-05-23,26.492,26.566,26.402,26.529,110012,0
2016-05-24,26.599,26.877,26.497,26.877,108570,0
2016-05-25,26.923,27.014,26.69,26.833,172679,0
2016-05-26,26.773,27.103,26.763,26.988,102082,0
2016-05-27,27.076,27.076,26.773,27.031,116149,0
2016-05-31,27.158,27.167,26.965,27.167,132543,0
2016-06-01,27.12,27.299,27.013,27.221,123935,0
2016-06-02,27.256,27.31,27.158,27.31,112799,0
2016-06-03,27.455,27.75,27.445,27.66,100127,0
2016-06-06,27.786,27.92,27.498,27.741,90385,0
2016-06-07,27.814,27.911,27.67,27.805,74657,0
2016-06-08,27.885,27.93,27.776,27.877,54232,0
2016-06-09,27.955,28.12,27.886,28.12,70485,0
2016-06-10,28.12,28.189,27.93,27.992,85862,0
2016-06-13,28.056,28.186,27.911,28.135,99103,0
2016-06-14,28.101,28.12,27.912,28.085,90963,0
2016-06-15,28.086,28.137,27.486,27.678,169909,0
2016-06-16,27.695,28.136,27.496,28.102,119071,0
2016-06-17,28.094,28.182,27.805,28.172,70445,0
2016-06-20,28.145,28.21,28.02,28.02,101959,0
2016-06-21,28.094,28.198,28.02,28.121,58008,0
2016-06-22,28.198,28.352,28.145,28.191,77075,0
2016-06-23,28.369,28.369,28.01,28.127,110712,0
2016-06-24,27.362,28.417,27.297,28.227,209817,0
2016-06-27,28.137,28.275,27.974,28.094,132566,0
2016-06-28,28.275,28.576,28.102,28.569,100031,0
2016-06-29,28.653,28.876,28.596,28.876,105627,0
2016-06-30,28.876,29.302,28.77,29.302,136453,0
2016-07-01,29.33,29.491,29.238,29.238,98864,0
2016-07-05,29.33,29.491,29.302,29.338,97435,0
2016-07-06,29.373,29.51,29.32,29.33,156912,0
2016-07-07,29.33,29.462,29.066,29.103,139412,0
2016-07-08,29.039,29.264,29.039,29.193,98361,0
2016-07-11,29.211,29.454,29.186,29.402,67737,0
2016-07-12,29.411,29.42,28.914,28.914,143476,0
2016-07-13,28.97,29.155,28.887,28.887,115463,0
2016-07-14,28.961,29.014,28.643,28.653,132092,0
2016-07-15,28.596,28.866,28.596,28.653,97034,0
2016-07-18,28.815,28.951,28.707,28.851,87023,0
2016-07-19,28.76,28.924,28.725,28.861,66557,0
2016-07-20,28.915,29.041,28.843,29.041,81189,0
2016-07-21,28.951,29.151,28.905,29.132,74681,0
2016-07-22,29.196,29.576,29.17,29.333,102438,0
2016-07-25,29.323,29.423,29.242,29.295,93437,0
2016-07-26,29.333,29.441,29.151,29.214,89367,0
2016-07-27,29.151,29.275,28.787,28.997,114401,0
2016-07-28,28.997,29.141,28.698,29.141,100073,0
2016-07-29,29.086,29.315,29.059,29.223,76761,0
2016-08-01,29.151,29.17,28.979,29.095,111429,0
2016-08-02,28.851,29.086,28.526,28.787,208624,0
2016-08-03,28.77,28.779,28.569,28.779,117227,0
2016-08-04,28.825,28.97,28.569,28.97,72285,0
2016-08-05,28.861,28.997,28.507,28.635,104014,0
2016-08-08,28.569,28.905,28.342,28.425,142612,0
2016-08-09,28.386,28.653,28.351,28.49,99745,0
2016-08-10,28.56,28.569,28.334,28.516,70183,0
2016-08-11,28.576,28.698,28.516,28.56,70870,0
2016-08-12,28.688,28.76,28.516,28.516,109132,0
2016-08-15,28.526,28.698,28.334,28.334,129551,0
2016-08-16,28.367,28.372,28.034,28.083,172814,0
2016-08-17,28.181,28.328,27.654,28.227,213041,0
2016-08-18,28.218,28.511,28.199,28.511,110762,0
2016-08-19,28.456,28.456,27.907,28.035,94239,0
2016-08-22,28.084,28.256,28.018,28.161,84674,0
2016-08-23,28.236,28.32,28.027,28.027,112767,0
2016-08-24,28.136,28.208,27.971,28.055,84125,0
2016-08-25,28.1,28.218,28.045,28.084,66344,0
2016-08-26,28.145,28.337,27.79,27.818,107876,0
2016-08-29,27.79,28.109,27.772,27.8,87986,0
2016-08-30,27.762,27.855,27.455,27.59,152333,0
2016-08-31,27.562,27.589,27.042,27.445,242247,0
2016-09-01,27.418,27.533,27.29,27.533,118078,0
2016-09-02,27.79,28.092,27.61,28.092,88289,0
2016-09-06,28.181,28.418,28.12,28.37,121620,0
2016-09-07,28.38,28.428,28.246,28.285,78250,0
2016-09-08,28.227,28.428,28.227,28.38,65639,0
2016-09-09,28.345,28.345,27.39,27.399,156182,0
2016-09-12,27.333,27.627,27.133,27.498,191342,0
2016-09-13,27.437,27.479,26.924,27.07,199591,0
2016-09-14,27.192,27.345,26.908,27.007,141009,0
2016-09-15,27.053,27.299,27.045,27.182,166739,0
2016-09-16,27.263,27.356,27.107,27.356,52564,0
2016-09-19,27.547,27.641,27.483,27.563,56612,0
2016-09-20,27.702,27.729,27.502,27.51,48578,0
2016-09-21,27.492,28.053,27.43,28.015,113197,0
2016-09-22,28.244,28.398,28.168,28.326,100334,0
2016-09-23,28.379,28.379,28.216,28.3,30131,0
2016-09-26,28.263,28.3,28.117,28.291,67281,0
2016-09-27,28.3,28.318,28.09,28.273,84712,0
2016-09-28,28.273,28.343,27.967,28.197,50112,0
2016-09-29,28.244,28.244,27.904,28.025,76054,0
2016-09-30,28.097,28.216,27.913,27.987,72900,0
2016-10-03,27.786,27.795,27.473,27.614,201392,0
2016-10-04,27.776,27.776,25.953,26.593,354282,0
2016-10-05,26.878,26.98,26.603,26.888,225859,0
2016-10-06,26.787,27.144,26.705,26.972,78758,0
2016-10-07,27.09,27.356,26.833,27.154,186620,0
2016-10-10,27.307,27.307,27.158,27.237,87751,0
2016-10-11,27.237,27.237,26.87,26.916,117746,0
2016-10-12,26.98,27.125,26.898,26.907,112754,0
2016-10-13,27.144,27.556,27.025,27.402,169331,0
2016-10-14,27.473,27.575,27.255,27.326,79298,0
2016-10-17,27.317,27.383,27.209,27.292,76994,0
2016-10-18,27.457,27.604,27.365,27.556,77830,0
2016-10-19,27.65,27.686,27.465,27.631,76574,0
2016-10-20,27.686,27.72,27.528,27.659,53280,0
2016-10-21,27.65,27.65,27.19,27.502,67320,0
2016-10-24,27.556,27.646,27.447,27.614,41513,0
2016-10-25,27.604,27.787,27.575,27.787,58697,0
2016-10-26,27.604,27.796,27.531,27.787,76521,0
2016-10-27,27.806,27.83,27.492,27.631,69673,0
2016-10-28,27.502,27.716,27.401,27.547,57198,0
2016-10-31,27.659,27.806,27.575,27.621,90047,0
2016-11-01,27.695,27.777,27.382,27.447,114618,0
2016-11-02,27.411,27.411,26.903,26.903,113430,0
2016-11-03,26.829,26.894,26.663,26.663,85144,0
2016-11-04,26.784,26.839,26.47,26.47,66122,0
2016-11-07,26.81,26.829,26.564,26.829,81656,0
2016-11-08,26.867,27.252,26.77,27.217,85628,0
2016-11-09,26.959,27.217,26.564,27.123,210809,0
2016-11-10,27.023,27.166,26.498,26.498,170746,0
2016-11-11,26.508,26.747,26.442,26.626,149486,0
2016-11-14,26.555,26.597,25.945,25.973,222649,0
2016-11-15,26.055,26.645,26.055,26.617,133447,0
2016-11-16,26.692,26.82,26.517,26.82,82546,0
2016-11-17,26.811,27.265,26.658,27.126,117540,0
2016-11-18,27.257,27.257,26.636,26.645,89313,0
2016-11-21,26.673,26.904,26.645,26.777,85836,0
2016-11-22,26.886,27.099,26.802,27.081,85338,0
2016-11-23,26.941,27.202,26.914,27.043,149980,0
2016-11-25,27.174,27.571,27.145,27.406,63580,0
2016-11-28,27.415,27.656,27.415,27.647,101266,0
2016-11-29,27.637,27.84,27.637,27.71,80559,0
2016-11-30,27.59,27.691,27.434,27.506,122451,0
2016-12-01,27.387,27.497,26.905,27.174,173441,0
2016-12-02,27.145,27.269,26.922,27.016,96238,0
2016-12-05,27.016,27.144,26.941,26.999,113983,0
2016-12-06,27.071,27.284,26.914,27.265,107020,0
2016-12-07,27.368,27.84,27.31,27.84,103128,0
2016-12-08,27.746,28.181,27.533,27.637,214187,0
2016-12-09,27.756,27.81,27.46,27.469,72952,0
2016-12-12,27.497,27.821,27.377,27.61,127459,0
2016-12-13,27.756,28.099,27.665,27.878,239363,0
2016-12-14,27.913,28.1,27.598,27.626,140969,0
2016-12-15,27.541,27.878,27.44,27.793,109399,0
2016-12-16,27.978,28.065,27.922,28.035,89335,0
2016-12-19,28.127,28.556,27.913,28.269,273616,0
2016-12-20,28.378,28.751,28.324,28.565,227537,0
2016-12-21,28.582,28.761,28.502,28.687,101417,0
2016-12-22,28.715,29.011,28.715,28.854,151121,0
2016-12-23,28.995,29.181,28.788,28.892,97971,0
2016-12-27,29.087,29.656,29.021,29.524,286426,0
2016-12-28,29.524,29.946,29.246,29.333,140108,0
2016-12-29,29.236,29.715,29.236,29.715,67914,0
2016-12-30,29.803,29.813,29.371,29.439,108281,0
2017-01-03,29.676,29.964,29.562,29.897,250218,0
2017-01-04,30.09,30.818,29.897,30.617,562478,0
2017-01-05,30.656,30.896,30.282,30.761,240451,0
2017-01-06,30.847,31.239,30.558,30.924,367782,0
2017-01-09,30.999,31.288,30.541,30.666,453741,0
2017-01-10,30.847,31.019,30.578,30.578,256043,0
2017-01-11,30.713,30.818,30.254,30.282,295748,0
2017-01-12,30.29,30.484,30.099,30.117,301206,0
2017-01-13,30.703,30.732,30.386,30.587,314980,0
2017-01-17,30.732,31.135,30.676,30.991,316070,0
2017-01-18,30.943,31.018,30.808,30.905,225531,0
2017-01-19,30.788,30.837,30.637,30.798,124071,0
2017-01-20,30.742,30.971,30.742,30.943,83742,0
2017-01-23,30.963,31.087,30.837,30.943,182883,0
2017-01-24,31.125,31.236,30.935,31.183,109520,0
2017-01-25,31.202,31.239,31.009,31.058,100107,0
2017-01-26,31.183,31.327,31.058,31.298,84052,0
2017-01-27,31.394,31.431,31.173,31.22,109265,0
2017-01-30,31.249,31.298,31.097,31.239,99617,0
2017-01-31,31.164,31.509,31.116,31.479,123830,0
2017-02-01,31.45,31.595,31.278,31.375,79047,0
2017-02-02,31.375,31.586,31.22,31.576,68631,0
2017-02-03,31.633,31.863,31.528,31.807,91050,0
2017-02-06,32.044,32.044,31.834,32.017,98810,0
2017-02-07,32.054,32.333,31.921,32.237,102114,0
2017-02-08,32.181,32.438,32.141,32.246,68388,0
2017-02-09,32.447,32.543,32.228,32.409,98691,0
2017-02-10,32.526,32.928,32.389,32.486,153395,0
2017-02-13,32.592,32.83,32.411,32.83,123712,0
2017-02-14,32.984,32.984,32.382,32.486,135351,0
2017-02-15,32.486,32.486,31.898,32.082,219865,0
2017-02-16,31.957,32.272,31.657,31.812,180313,0
2017-02-17,32.062,32.082,31.666,31.735,87750,0
2017-02-21,31.686,32.217,31.666,32.198,112736,0
2017-02-22,32.284,32.364,32.025,32.179,74143,0
2017-02-23,32.274,32.399,32.198,32.245,134668,0
2017-02-24,32.179,32.592,32.144,32.341,114696,0
2017-02-27,32.438,32.516,32.169,32.294,109805,0
2017-02-28,32.447,32.447,32.227,32.237,66078,0
2017-03-01,32.188,32.621,32.169,32.526,89495,0
2017-03-02,32.64,32.64,32.284,32.313,143071,0
2017-03-03,32.506,32.542,32.217,32.313,64554,0
2017-03-06,32.361,32.361,32.072,32.169,97139,0
2017-03-07,32.188,32.217,31.976,31.976,89662,0
2017-03-08,31.947,31.947,31.109,31.167,160481,0
2017-03-09,31.128,31.128,29.953,30.289,578961,0
2017-03-10,30.299,30.628,30.214,30.628,135556,0
2017-03-13,30.704,30.723,30.406,30.465,89485,0
2017-03-14,30.416,30.465,30.184,30.337,98182,0
2017-03-15,30.386,30.916,30.196,30.714,185388,0
2017-03-16,30.723,30.955,30.637,30.898,110993,0
2017-03-17,31.041,31.177,30.841,31.167,116182,0
2017-03-20,31.233,31.263,31.06,31.206,60744,0
2017-03-21,31.312,31.341,31.09,31.341,55332,0
2017-03-22,31.361,31.517,31.263,31.496,65615,0
2017-03-23,31.564,31.718,31.456,31.631,72565,0
2017-03-24,31.659,31.701,31.516,31.631,72516,0
2017-03-27,31.767,31.777,31.456,31.603,57967,0
2017-03-28,31.659,31.709,31.525,31.669,58200,0
2017-03-29,31.679,31.815,31.476,31.525,74919,0
2017-03-30,31.486,31.662,31.303,31.39,70761,0
2017-03-31,31.38,31.659,31.263,31.351,91052,0
2017-04-03,31.371,31.525,31.313,31.332,88786,0
2017-04-04,31.312,31.797,31.312,31.594,81019,0
2017-04-05,31.728,32.115,31.699,31.767,77140,0
2017-04-06,31.777,32.125,31.777,31.99,50868,0
2017-04-07,32.125,32.387,32.105,32.241,70645,0
2017-04-10,32.28,32.523,32.241,32.319,84865,0
2017-04-11,32.473,32.696,32.445,32.464,82124,0
2017-04-12,32.677,32.958,32.473,32.87,59611,0
2017-04-13,32.909,33.108,32.657,32.686,105915,0
2017-04-17,32.919,33.152,32.754,32.851,92816,0
2017-04-18,33.278,33.434,32.969,33.133,78048,0
2017-04-19,33.386,33.386,33.137,33.24,53154,0
2017-04-20,33.21,33.22,32.89,33.153,88022,0
2017-04-21,33.173,33.182,32.97,33.094,58138,0
2017-04-24,33.192,33.249,33.03,33.124,69457,0
2017-04-25,33.21,33.406,33.173,33.298,76568,0
2017-04-26,33.288,33.454,33.196,33.396,58063,0
2017-04-27,33.376,33.794,33.23,33.794,56078,0
2017-04-28,33.814,33.814,33.473,33.746,77528,0
2017-05-01,33.756,33.794,33.434,33.512,64674,0
2017-05-02,33.522,33.872,33.388,33.863,52939,0
2017-05-03,33.716,33.92,33.658,33.696,51018,0
2017-05-04,33.668,33.714,33.24,33.406,57497,0
2017-05-05,33.376,33.551,33.347,33.454,56526,0
2017-05-08,33.502,33.552,33.318,33.542,75679,0
2017-05-09,33.542,33.6,33.454,33.6,46673,0
2017-05-10,33.571,33.594,33.454,33.473,44903,0
2017-05-11,33.571,33.571,33.454,33.532,43432,0
2017-05-12,33.58,33.687,33.539,33.658,40985,0
2017-05-15,33.794,34.463,33.782,34.163,98221,0
2017-05-16,34.173,34.173,33.756,33.989,70874,0
2017-05-17,34.096,34.096,33.55,33.745,67453,0
2017-05-18,33.53,33.634,32.885,33.179,117724,0
2017-05-19,33.226,34.535,33.178,33.833,86720,0
2017-05-22,33.833,34.132,33.56,33.666,46467,0
2017-05-23,33.637,34.008,33.461,33.578,73069,0
2017-05-24,33.588,33.95,33.578,33.891,59631,0
2017-05-25,34.018,34.194,33.963,34.194,39050,0
2017-05-26,34.293,34.379,34.204,34.379,46695,0
2017-05-30,34.673,34.898,34.389,34.898,58403,0
2017-05-31,35.034,35.561,34.733,35.524,81809,0
2017-06-01,35.561,35.561,35.269,35.269,74908,0
2017-06-02,35.464,35.464,34.937,35.024,87712,0
2017-06-05,35.024,35.024,34.624,34.624,52924,0
2017-06-06,34.624,34.816,34.584,34.634,38704,0
2017-06-07,34.488,34.994,34.488,34.888,62133,0
2017-06-08,35.269,35.269,34.585,35.161,56213,0
2017-06-09,35.034,35.096,34.703,34.779,43462,0
2017-06-12,35.044,35.274,34.644,34.908,55455,0
2017-06-13,35.064,35.289,34.913,35.289,52746,0
2017-06-14,35.485,35.485,34.944,35.083,53038,0
2017-06-15,35.083,35.406,34.944,35.386,44702,0
2017-06-16,35.612,36.014,35.412,35.887,46225,0
2017-06-19,35.984,35.984,35.475,35.651,62800,0
2017-06-20,35.572,35.572,34.002,34.346,337970,0
2017-06-21,34.336,34.336,33.61,33.806,197569,0
2017-06-22,33.806,34.13,33.552,33.806,84290,0
2017-06-23,33.786,34.189,33.758,33.758,74385,0
2017-06-26,34.13,34.15,33.61,33.63,86560,0
2017-06-27,33.865,33.865,33.659,33.758,66818,0
2017-06-28,33.718,33.875,33.522,33.718,98951,0
2017-06-29,33.708,33.708,33.375,33.502,85402,0
2017-06-30,33.669,33.786,33.463,33.698,70881,0
2017-07-03,33.718,33.846,33.62,33.758,88504,0
2017-07-05,33.758,33.904,33.423,33.738,72874,0
2017-07-06,33.61,33.944,33.59,33.934,88285,0
2017-07-07,33.954,34.03,33.758,34.022,70837,0
2017-07-10,34.022,34.268,33.857,34.268,69563,0
2017-07-11,34.326,34.326,33.954,34.228,86682,0
2017-07-12,34.336,34.837,34.288,34.837,124783,0
2017-07-13,35.289,35.289,34.813,34.827,123968,0
2017-07-14,34.944,35.309,34.886,35.299,50635,0
2017-07-17,35.279,35.391,33.534,33.859,495850,0
2017-07-18,33.879,34.223,33.799,34.174,94591,0
2017-07-19,34.164,34.312,34.006,34.312,67013,0
2017-07-20,34.371,34.5,34.214,34.5,47142,0
2017-07-21,34.46,34.628,34.347,34.628,55524,0
2017-07-24,34.894,34.894,34.381,34.421,86341,0
2017-07-25,34.401,34.693,34.361,34.608,143546,0
2017-07-26,34.992,34.992,34.519,34.884,81013,0
2017-07-27,34.992,34.992,34.422,34.588,75380,0
2017-07-28,34.421,34.795,34.421,34.795,57108,0
2017-07-31,34.795,35.239,34.707,35.052,84998,0
2017-08-01,34.992,35.232,34.933,35.14,83069,0
2017-08-02,35.14,35.228,34.992,35.14,62871,0
2017-08-03,35.042,35.386,35.004,35.199,70917,0
2017-08-04,35.092,35.092,34.894,35.002,37130,0
2017-08-07,35.386,35.386,35.002,35.002,59658,0
2017-08-08,34.992,35.366,34.992,35.14,50356,0
2017-08-09,34.894,35.314,34.539,34.982,106363,0
2017-08-10,34.942,35.042,34.105,34.233,163691,0
2017-08-11,34.006,34.5,33.829,34.431,107207,0
2017-08-14,34.5,34.992,34.48,34.697,92419,0
2017-08-15,35.042,35.042,34.657,34.982,99638,0
2017-08-16,35.19,35.22,35.072,35.127,87935,0
2017-08-17,35.15,35.15,34.989,35.052,44432,0
2017-08-18,34.904,35.15,34.904,35.14,58842,0
2017-08-21,34.972,35.092,34.864,35.012,59880,0
2017-08-22,35.14,35.398,35.013,35.388,48923,0
2017-08-23,35.596,35.883,35.279,35.854,90733,0
2017-08-24,35.894,36.369,35.894,36.171,105682,0
2017-08-25,36.27,36.27,35.518,35.774,120341,0
2017-08-28,34.646,34.774,34.24,34.28,249047,0
2017-08-29,34.349,34.547,34.26,34.418,118801,0
2017-08-30,34.31,34.844,34.31,34.844,109951,0
2017-08-31,35.14,35.15,34.904,35.132,70950,0
2017-09-01,35.24,35.368,35.022,35.26,67332,0
2017-09-05,34.982,35.22,34.804,34.804,55425,0
2017-09-06,35.072,35.126,34.894,35.122,69663,0
2017-09-07,35.122,35.25,35.082,35.22,58442,0
2017-09-08,35.012,35.024,34.764,34.764,58578,0
2017-09-11,34.636,34.764,34.448,34.566,100689,0
2017-09-12,34.478,34.514,33.705,33.705,159564,0
2017-09-13,33.616,33.705,32.785,33.071,311552,0
2017-09-14,32.824,33.468,32.805,33.438,164825,0
2017-09-15,33.23,33.686,33.23,33.656,97756,0
2017-09-18,33.666,33.669,33.012,33.171,165150,0
2017-09-19,33.031,33.23,32.952,33.031,140054,0
2017-09-20,32.892,33.21,32.842,32.912,142850,0
2017-09-21,33.031,33.098,32.952,33.041,63124,0
2017-09-22,33.041,33.071,32.535,32.723,188809,0
2017-09-25,32.643,32.713,31.957,32.245,360944,0
2017-09-26,32.106,32.176,31.419,31.479,491916,0
2017-09-27,31.41,31.429,30.902,31.131,539626,0
2017-09-28,31.24,31.867,30.992,31.34,497807,0
2017-09-29,31.489,31.718,31.439,31.539,484706,0
2017-10-02,31.539,31.688,31.34,31.34,397824,0
2017-10-03,31.4,31.589,31.25,31.35,408583,0
2017-10-04,31.499,31.917,31.25,31.827,493499,0
2017-10-05,31.718,31.977,31.618,31.758,534038,0
2017-10-06,31.758,31.758,31.39,31.459,400270,0
2017-10-09,31.41,31.41,31.022,31.091,312502,0
2017-10-10,31.091,31.469,31.091,31.27,371542,0
2017-10-11,31.201,31.439,30.793,30.862,805188,0
2017-10-12,30.842,31.151,30.832,30.832,735634,0
2017-10-13,30.842,31.022,30.574,30.753,653116,0
2017-10-16,30.634,30.902,30.514,30.902,552695,0
2017-10-17,31.141,31.24,30.927,31.23,669860,0
2017-10-18,31.33,31.33,31.051,31.23,290229,0
2017-10-19,31.29,31.419,31.151,31.39,354054,0
2017-10-20,31.419,31.419,31.23,31.32,274928,0
2017-10-23,31.52,31.52,31.25,31.3,231987,0
2017-10-24,31.31,31.33,31.11,31.25,230886,0
2017-10-25,31.15,31.15,30.59,30.94,439080,0
2017-10-26,30.78,31.08,30.6,30.72,257802,0
2017-10-27,30.82,30.89,30.61,30.86,165818,0
2017-10-30,30.95,30.95,30.8,30.88,144967,0
2017-10-31,31,31.02,30.81,31.02,235492,0
2017-11-01,31.03,31.1124,30.82,30.99,287952,0
2017-11-02,30.99,31.05,30.68,30.92,247330,0
2017-11-03,30.98,31,30.86,31,343661,0
2017-11-06,31.02,31.08,30.95,31,293431,0
2017-11-07,31.05,31.22,31,31.19,343668,0
2017-11-08,31.26,31.2686,31.05,31.21,229197,0
2017-11-09,31.16,31.2292,31.04,31.22,164945,0
2017-11-10,31.24,31.24,30.96,31.1,228863,0
