Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.056,14.424,14.024,14.424,41906,0
2005-02-28,14.191,14.424,14.191,14.424,41864,0
2005-03-01,14.393,14.76,14.209,14.706,56479,0
2005-03-02,14.456,14.817,14.144,14.487,122712,0
2005-03-03,14.625,14.625,14.209,14.402,87630,0
2005-03-04,14.496,14.545,14.424,14.456,42086,0
2005-03-07,14.45,14.593,14.352,14.584,197819,0
2005-03-08,14.584,14.737,14.536,14.697,92972,0
2005-03-09,14.521,14.608,14.521,14.584,70639,0
2005-03-10,14.514,14.985,14.505,14.921,278667,0
2005-03-11,14.825,14.944,14.706,14.777,129244,0
2005-03-14,14.858,14.915,14.729,14.825,142832,0
2005-03-15,14.898,14.928,14.729,14.737,32456,0
2005-03-16,14.706,14.907,14.563,14.601,42768,0
2005-03-17,14.721,14.784,14.584,14.76,34896,0
2005-03-18,14.874,14.898,14.593,14.64,134894,0
2005-03-21,14.57,14.745,14.536,14.536,37272,0
2005-03-22,14.521,14.769,14.45,14.514,31382,0
2005-03-23,14.424,14.472,14.344,14.368,55125,0
2005-03-24,14.472,14.545,14.402,14.402,27337,0
2005-03-28,14.424,14.472,14.32,14.337,99052,0
2005-03-29,14.424,14.536,14.225,14.288,25435,0
2005-03-30,14.361,14.554,14.288,14.514,47649,0
2005-03-31,14.633,14.647,14.424,14.584,173898,0
2005-04-01,14.656,14.784,14.225,14.248,64248,0
2005-04-04,14.377,14.456,14.191,14.402,32717,0
2005-04-05,14.352,14.545,14.352,14.536,35961,0
2005-04-06,14.729,14.817,14.487,14.608,37526,0
2005-04-07,14.665,14.665,14.424,14.472,31668,0
2005-04-08,14.463,14.545,14.385,14.402,26656,0
2005-04-11,14.554,14.554,14.393,14.393,51378,0
2005-04-12,14.344,14.433,14.031,14.183,162630,0
2005-04-13,14.175,14.424,14.144,14.241,107669,0
2005-04-14,14.112,14.344,14.007,14.081,79122,0
2005-04-15,14.081,14.217,13.76,13.76,76773,0
2005-04-18,13.929,13.991,13.55,13.863,57125,0
2005-04-19,13.929,14.014,13.527,13.769,106082,0
2005-04-20,13.777,13.976,13.303,13.303,68105,0
2005-04-21,13.581,13.581,12.967,13.497,79651,0
2005-04-22,13.422,13.422,12.902,13.041,71794,0
2005-04-25,13.175,13.608,13.078,13.608,33874,0
2005-04-26,13.384,13.535,12.895,13.191,58139,0
2005-04-27,13.023,13.519,12.91,13.358,38621,0
2005-04-28,13.191,13.519,13.023,13.191,44290,0
2005-04-29,13.32,13.32,12.813,13.109,65509,0
2005-05-02,13.175,13.535,13.093,13.535,31764,0
2005-05-03,13.527,13.814,13.294,13.497,54263,0
2005-05-04,13.519,14.144,13.519,14.014,50125,0
2005-05-05,14.048,14.048,13.519,13.519,118727,0
2005-05-06,13.679,13.71,13.109,13.126,89159,0
2005-05-09,13.109,13.686,12.934,13.255,133611,0
2005-05-10,13.167,13.167,12.829,12.958,55522,0
2005-05-11,12.99,12.99,12.749,12.864,35442,0
2005-05-12,12.941,13.093,12.644,12.727,39351,0
2005-05-13,12.821,12.934,12.461,12.711,38170,0
2005-05-16,12.855,13.303,12.727,13.23,84767,0
2005-05-17,13.093,13.366,12.902,13.32,50115,0
2005-05-18,13.384,13.686,13.264,13.649,94186,0
2005-05-19,13.664,13.832,13.366,13.624,56785,0
2005-05-20,13.694,13.793,13.48,13.535,18036,0
2005-05-23,13.519,13.823,13.343,13.558,90560,0
2005-05-24,13.702,13.702,13.599,13.671,7094,0
2005-05-25,13.535,13.793,13.303,13.649,40108,0
2005-05-26,13.55,13.743,13.543,13.743,52169,0
2005-05-27,13.743,13.743,13.581,13.719,13141,0
2005-05-31,13.616,13.823,13.535,13.535,40511,0
2005-06-01,13.422,13.832,13.422,13.624,40150,0
2005-06-02,13.694,13.702,13.55,13.656,70124,0
2005-06-03,13.497,13.624,13.391,13.59,25033,0
2005-06-06,13.71,13.71,13.255,13.375,45958,0
2005-06-07,13.422,13.581,13.167,13.206,104769,0
2005-06-08,13.053,13.101,12.774,12.864,72783,0
2005-06-09,12.765,13.384,12.743,13.343,44869,0
2005-06-10,13.384,13.446,13.144,13.2,36895,0
2005-06-13,13.144,13.55,13.117,13.471,42896,0
2005-06-14,13.471,13.777,13.471,13.656,85114,0
2005-06-15,13.671,13.832,13.519,13.694,82422,0
2005-06-16,13.76,14.064,13.616,14.064,65773,0
2005-06-17,14.112,14.424,13.991,14.296,81512,0
2005-06-20,14.256,14.416,14.234,14.288,41684,0
2005-06-21,14.377,14.584,14.183,14.496,22519,0
2005-06-22,14.584,14.921,14.584,14.777,40529,0
2005-06-23,14.665,14.944,14.144,14.144,48407,0
2005-06-24,14.183,14.281,13.832,13.863,151329,0
2005-06-27,13.983,14.007,13.76,13.847,54466,0
2005-06-28,13.879,14.563,13.879,14.563,26820,0
2005-06-29,14.563,14.928,14.563,14.849,57031,0
2005-06-30,14.907,15.027,14.737,14.745,74885,0
2005-07-01,14.858,14.858,14.656,14.842,47378,0
2005-07-05,14.784,15.546,14.784,15.394,51899,0
2005-07-06,15.514,15.627,14.907,14.907,30193,0
2005-07-07,14.754,15.236,14.234,14.953,29201,0
2005-07-08,14.754,15.347,14.647,15.098,88003,0
2005-07-11,15.169,15.425,14.994,15.266,41548,0
2005-07-12,15.162,15.434,15.162,15.236,24825,0
2005-07-13,15.363,15.459,15.138,15.459,41542,0
2005-07-14,15.434,15.521,15.121,15.147,38666,0
2005-07-15,14.889,15.546,14.889,15.425,71077,0
2005-07-18,15.347,15.521,14.977,14.977,51609,0
2005-07-19,15.065,15.315,14.809,15.138,30419,0
2005-07-20,14.977,15.218,14.777,15.162,68720,0
2005-07-21,15.162,15.201,14.69,14.825,65647,0
2005-07-22,14.801,15.387,14.769,15.194,96518,0
2005-07-25,15.218,15.218,14.809,14.889,23793,0
2005-07-26,15.001,15.154,14.801,14.907,69160,0
2005-07-27,14.953,14.953,14.505,14.817,20106,0
2005-07-28,14.936,15.258,14.936,15.258,26406,0
2005-07-29,15.147,15.418,15.035,15.179,32113,0
2005-08-01,15.138,15.746,15.138,15.595,42388,0
2005-08-02,15.492,15.595,15.001,15.554,50960,0
2005-08-03,15.53,15.554,15.065,15.065,31589,0
2005-08-04,15.241,15.241,14.337,14.487,51392,0
2005-08-05,14.463,14.713,14.424,14.45,57199,0
2005-08-08,14.416,14.656,14.304,14.344,27336,0
2005-08-09,14.225,14.416,14.064,14.097,42634,0
2005-08-10,13.944,14.665,13.936,14.12,104752,0
2005-08-11,14.09,14.248,13.96,14.136,68823,0
2005-08-12,14.072,14.264,13.936,14.191,38896,0
2005-08-15,13.936,14.616,13.936,14.463,87067,0
2005-08-16,14.424,14.487,14.024,14.167,38407,0
2005-08-17,14.024,14.264,14,14.056,30775,0
2005-08-18,13.944,14.144,13.814,13.84,25172,0
2005-08-19,13.777,14.04,13.624,13.895,26468,0
2005-08-22,13.694,14.136,13.641,14.112,31814,0
2005-08-23,13.952,14.296,13.832,13.895,19952,0
2005-08-24,13.847,14.209,13.656,13.751,47052,0
2005-08-25,13.769,14.024,13.702,13.968,18663,0
2005-08-26,13.8,14.312,13.59,13.785,38968,0
2005-08-29,13.777,13.855,13.462,13.823,30424,0
2005-08-30,13.656,14,13.624,13.855,67330,0
2005-08-31,13.863,14.014,13.785,13.983,41360,0
2005-09-01,13.855,14.234,13.855,14.104,69741,0
2005-09-02,14.136,14.2,13.895,13.944,31996,0
2005-09-06,13.976,14.408,13.936,14.152,34931,0
2005-09-07,14.024,14.191,14.024,14.191,28099,0
2005-09-08,14.031,14.072,13.832,14,28716,0
2005-09-09,14.031,14.352,13.983,14.352,41132,0
2005-09-12,14.234,14.312,13.656,14.031,110960,0
2005-09-13,13.944,13.983,13.59,13.649,63404,0
2005-09-14,13.679,13.743,13.398,13.462,28791,0
2005-09-15,13.566,13.608,13.144,13.264,68816,0
2005-09-16,13.32,13.48,12.902,13.255,157687,0
2005-09-19,13.343,13.649,13.101,13.159,76531,0
2005-09-20,13.2,13.343,12.829,13.069,39952,0
2005-09-21,12.974,13.078,12.719,12.88,30758,0
2005-09-22,12.847,13.086,12.727,12.982,32280,0
2005-09-23,13.06,13.343,12.719,13.213,41104,0
2005-09-26,13.375,13.574,13.286,13.358,44206,0
2005-09-27,13.32,13.422,12.982,13.422,34097,0
2005-09-28,13.455,13.455,12.864,13.078,440070,0
2005-09-29,13.078,13.175,13.023,13.126,49176,0
2005-09-30,13.101,13.182,13.047,13.117,38274,0
2005-10-03,12.813,13.59,12.813,13.047,62795,0
2005-10-04,13.069,13.135,12.301,12.516,114407,0
2005-10-05,12.582,12.735,12.14,12.325,107520,0
2005-10-06,12.414,12.685,12.188,12.357,49085,0
2005-10-07,12.491,12.59,12.319,12.348,40230,0
2005-10-10,12.478,12.478,11.942,12.004,123010,0
2005-10-11,12.044,12.115,11.557,11.557,193068,0
2005-10-12,11.38,11.805,11.178,11.539,343184,0
2005-10-13,11.499,11.966,11.236,11.924,85868,0
2005-10-14,11.98,12.31,11.725,12.269,77583,0
2005-10-17,12.245,12.372,11.986,12.245,50895,0
2005-10-18,12.237,12.237,11.86,12.028,53396,0
2005-10-19,11.933,12.406,11.876,12.406,109937,0
2005-10-20,12.333,12.5,12.1,12.269,43923,0
2005-10-21,12.181,12.445,12.021,12.285,82692,0
2005-10-24,12.325,12.91,12.213,12.88,157116,0
2005-10-25,12.829,12.925,12.486,12.838,60429,0
2005-10-26,12.743,13.093,12.55,12.719,56618,0
2005-10-27,12.629,12.871,12.237,12.34,56180,0
2005-10-28,12.438,12.813,12.253,12.774,64898,0
2005-10-31,12.805,13.151,12.743,12.949,444374,0
2005-11-01,12.871,13.2,12.414,13.047,94649,0
2005-11-02,12.902,13.277,12.902,13.213,45551,0
2005-11-03,13.375,13.574,13.286,13.351,28893,0
2005-11-04,13.384,13.455,13.151,13.384,38498,0
2005-11-07,13.59,13.59,13.246,13.398,69496,0
2005-11-08,13.294,13.527,13.117,13.406,69831,0
2005-11-09,13.535,13.599,13.041,13.144,139651,0
2005-11-10,13.159,13.527,12.887,13.358,165213,0
2005-11-11,13.336,13.535,13.06,13.327,53226,0
2005-11-14,13.446,13.511,13.117,13.286,47688,0
2005-11-15,13.093,13.527,12.91,12.941,125676,0
2005-11-16,12.79,12.941,12.438,12.644,69379,0
2005-11-17,12.685,12.949,12.414,12.864,76576,0
2005-11-18,13.069,13.151,12.805,13.144,36653,0
2005-11-21,13.221,13.686,12.949,13.414,109260,0
2005-11-22,13.384,13.769,13.264,13.686,106105,0
2005-11-23,13.656,13.863,13.519,13.807,40885,0
2005-11-25,13.863,13.863,13.671,13.793,8634,0
2005-11-28,13.863,13.863,13.391,13.462,50987,0
2005-11-29,13.519,13.616,13.375,13.455,45817,0
2005-11-30,13.489,13.624,13.294,13.462,61563,0
2005-12-01,13.624,14.04,13.471,14.024,68032,0
2005-12-02,13.888,14.024,13.535,13.936,57327,0
2005-12-05,13.96,13.96,13.471,13.519,73433,0
2005-12-06,13.543,13.679,13.264,13.497,37227,0
2005-12-07,13.599,13.599,13.238,13.351,32215,0
2005-12-08,13.277,13.543,13.271,13.422,97076,0
2005-12-09,13.489,13.671,13.343,13.519,68519,0
2005-12-12,13.624,13.727,13.543,13.727,27671,0
2005-12-13,13.743,13.743,13.446,13.511,48198,0
2005-12-14,13.632,13.793,13.471,13.616,66236,0
2005-12-15,13.608,13.632,13.271,13.471,110183,0
2005-12-16,13.406,13.608,13.277,13.489,168370,0
2005-12-19,13.221,13.702,13.144,13.264,70543,0
2005-12-20,13.086,13.511,13.015,13.384,49963,0
2005-12-21,13.446,13.511,12.847,12.934,169645,0
2005-12-22,12.958,13.167,12.838,13.007,100505,0
2005-12-23,13.041,13.175,12.941,13.023,36527,0
2005-12-27,12.958,13.069,12.598,12.614,58001,0
2005-12-28,12.743,12.829,12.59,12.727,23792,0
2005-12-29,12.59,12.887,12.516,12.644,55144,0
2005-12-30,12.567,12.685,12.445,12.478,41106,0
2006-01-03,12.678,12.678,11.916,12.253,322429,0
2006-01-04,12.261,12.438,12.206,12.253,200891,0
2006-01-05,12.245,12.453,12.197,12.357,335339,0
2006-01-06,12.524,12.629,12.276,12.507,210758,0
2006-01-09,12.507,12.902,12.397,12.598,137030,0
2006-01-10,12.582,12.743,12.582,12.669,76720,0
2006-01-11,12.637,12.735,12.453,12.614,313691,0
2006-01-12,12.59,12.685,12.524,12.582,57034,0
2006-01-13,12.486,12.694,12.486,12.621,52412,0
2006-01-17,12.559,12.614,12.43,12.461,94334,0
2006-01-18,12.34,12.55,12.325,12.5,52755,0
2006-01-19,12.533,12.685,12.414,12.542,56452,0
2006-01-20,12.582,12.582,12.285,12.34,47289,0
2006-01-23,12.486,12.685,12.357,12.516,40305,0
2006-01-24,12.445,12.702,12.445,12.598,69473,0
2006-01-25,12.598,12.644,12.397,12.406,71172,0
2006-01-26,12.606,13.053,12.406,12.982,210910,0
2006-01-27,13.023,13.414,12.838,13.159,177568,0
2006-01-30,13.101,13.101,12.669,12.838,280169,0
2006-01-31,12.765,13.007,12.678,12.864,144278,0
2006-02-01,12.821,13.023,12.711,12.864,226190,0
2006-02-02,12.821,12.917,12.694,12.88,185619,0
2006-02-03,12.813,13.032,12.702,12.871,139306,0
2006-02-06,12.821,12.974,12.516,12.727,186501,0
2006-02-07,12.702,12.781,12.629,12.774,121156,0
2006-02-08,12.797,13.041,12.629,12.999,271383,0
2006-02-09,13.06,13.398,12.895,13.144,83935,0
2006-02-10,13.078,13.078,12.797,13.023,39092,0
2006-02-13,12.917,13.06,12.757,12.88,48627,0
2006-02-14,12.958,13.343,12.757,13.271,100260,0
2006-02-15,13.23,13.414,13.206,13.343,71473,0
2006-02-16,13.422,13.535,13.271,13.351,66236,0
2006-02-17,13.431,13.431,13.277,13.336,41890,0
2006-02-21,13.32,13.327,13.151,13.2,47222,0
2006-02-22,13.343,13.71,13.221,13.679,112648,0
2006-02-23,13.624,13.624,13.343,13.48,110646,0
2006-02-24,13.366,13.694,13.117,13.384,121710,0
2006-02-27,13.375,13.574,13.343,13.489,36950,0
2006-02-28,13.455,13.455,13.175,13.286,71952,0
2006-03-01,13.32,13.384,13.191,13.32,42214,0
2006-03-02,13.294,13.343,13.175,13.303,33400,0
2006-03-03,13.213,13.431,13.101,13.311,59319,0
2006-03-06,13.101,13.351,13.101,13.23,55149,0
2006-03-07,13.182,13.286,12.887,12.902,155402,0
2006-03-08,12.821,13.032,12.79,12.79,126427,0
2006-03-09,12.727,13.015,12.678,12.743,70668,0
2006-03-10,12.749,13.135,12.702,13.135,36698,0
2006-03-13,13.221,13.414,13.182,13.294,117886,0
2006-03-14,13.294,13.616,13.159,13.497,43370,0
2006-03-15,13.535,13.624,13.358,13.624,32488,0
2006-03-16,13.624,13.656,13.519,13.641,35411,0
2006-03-17,13.702,13.76,13.632,13.671,221584,0
2006-03-20,13.664,13.823,13.489,13.823,41060,0
2006-03-21,13.777,13.8,13.497,13.558,57377,0
2006-03-22,13.489,13.855,13.462,13.823,94634,0
2006-03-23,13.793,13.904,13.727,13.785,129482,0
2006-03-24,13.823,13.929,13.785,13.895,43044,0
2006-03-27,13.87,13.936,13.751,13.904,25636,0
2006-03-28,13.913,13.936,13.769,13.863,43202,0
2006-03-29,13.921,13.991,13.727,13.983,65574,0
2006-03-30,13.944,14.064,13.581,13.777,93701,0
2006-03-31,13.863,14,13.558,13.991,105639,0
2006-04-03,13.913,13.952,13.727,13.769,54907,0
2006-04-04,13.743,13.84,13.446,13.735,59164,0
2006-04-05,13.671,13.702,13.504,13.656,93359,0
2006-04-06,13.624,13.694,13.543,13.624,210546,0
2006-04-07,13.679,13.743,13.422,13.511,108587,0
2006-04-10,13.48,13.59,13.431,13.543,106314,0
2006-04-11,13.543,13.574,13.255,13.286,98141,0
2006-04-12,13.246,13.366,13.167,13.336,111180,0
2006-04-13,13.336,13.504,13.255,13.343,305362,0
2006-04-17,13.294,13.55,13.294,13.414,36363,0
2006-04-18,13.303,14.014,13.277,13.983,80542,0
2006-04-19,13.96,14.152,13.504,14.056,137184,0
2006-04-20,14.04,14.04,13.743,13.8,102145,0
2006-04-21,13.96,13.96,13.751,13.793,146507,0
2006-04-24,13.743,13.807,13.446,13.527,73911,0
2006-04-25,13.527,13.527,13.23,13.406,83048,0
2006-04-26,13.462,13.679,13.406,13.497,78521,0
2006-04-27,13.384,13.581,13.327,13.375,126303,0
2006-04-28,13.286,13.624,13.277,13.566,64938,0
2006-05-01,13.608,13.664,13.144,13.2,151742,0
2006-05-02,13.221,13.504,13.206,13.439,102168,0
2006-05-03,13.497,13.664,13.351,13.632,108124,0
2006-05-04,13.616,13.913,13.558,13.87,271971,0
2006-05-05,13.96,14.304,13.944,14.112,258690,0
2006-05-08,14.097,14.191,13.913,13.96,132356,0
2006-05-09,13.913,13.944,13.735,13.735,29791,0
2006-05-10,13.702,13.727,13.384,13.489,29087,0
2006-05-11,13.462,13.624,13.439,13.558,94039,0
2006-05-12,13.504,13.59,13.255,13.311,290534,0
2006-05-15,13.206,13.439,13.191,13.358,49908,0
2006-05-16,13.351,13.455,13.294,13.375,24565,0
2006-05-17,13.221,13.422,13.023,13.375,68032,0
2006-05-18,13.446,13.558,13.246,13.264,62917,0
2006-05-19,13.221,13.608,13.167,13.489,69785,0
2006-05-22,13.384,13.608,13.159,13.375,123584,0
2006-05-23,13.471,13.686,13.175,13.206,49400,0
2006-05-24,13.175,13.414,13.06,13.336,88216,0
2006-05-25,13.439,13.686,13.384,13.462,113440,0
2006-05-26,13.55,13.671,13.414,13.616,71428,0
2006-05-30,13.574,13.599,13.23,13.255,131203,0
2006-05-31,13.32,13.439,13.2,13.336,105801,0
2006-06-01,13.303,13.814,13.264,13.807,65054,0
2006-06-02,13.847,13.879,13.671,13.751,71272,0
2006-06-05,13.679,13.807,13.078,13.109,101287,0
2006-06-06,13.109,13.311,13.078,13.277,115817,0
2006-06-07,13.311,13.679,13.126,13.497,40234,0
2006-06-08,13.422,13.727,13.271,13.686,117284,0
2006-06-09,13.769,13.769,13.455,13.511,57457,0
2006-06-12,13.48,13.519,13.264,13.351,44425,0
2006-06-13,13.286,13.656,13.286,13.455,57875,0
2006-06-14,13.255,13.504,13.159,13.422,95372,0
2006-06-15,13.535,13.694,13.336,13.574,76394,0
2006-06-16,13.55,13.694,13.135,13.32,467029,0
2006-06-19,13.23,13.327,13.023,13.117,104322,0
2006-06-20,13.086,13.446,13.086,13.255,162843,0
2006-06-21,13.221,13.422,13.221,13.277,86127,0
2006-06-22,13.2,13.358,13.144,13.264,64763,0
2006-06-23,13.191,13.649,12.895,13.608,246839,0
2006-06-26,13.694,14.136,13.574,14.097,232424,0
2006-06-27,14.127,14.281,13.904,13.913,88416,0
2006-06-28,13.944,14.127,13.793,13.913,76492,0
2006-06-29,13.976,14.288,13.807,14.183,97548,0
2006-06-30,14.234,14.393,14.12,14.393,428222,0
2006-07-03,14.361,14.361,14.064,14.175,32616,0
2006-07-05,14.031,14.256,14.024,14.241,86536,0
2006-07-06,14.248,14.248,14.072,14.2,82446,0
2006-07-07,14.127,14.136,13.863,14.064,73654,0
2006-07-10,14.072,14.072,13.888,13.983,67652,0
2006-07-11,13.913,14.248,13.904,14.217,133933,0
2006-07-12,14.183,14.183,13.929,13.952,131751,0
2006-07-13,13.879,13.944,13.632,13.664,123668,0
2006-07-14,13.664,13.87,13.422,13.527,82540,0
2006-07-17,13.455,13.566,13.414,13.511,56668,0
2006-07-18,13.608,13.702,13.462,13.679,131918,0
2006-07-19,13.679,14.328,13.679,14.144,212132,0
2006-07-20,14.144,14.256,13.983,14.09,105265,0
2006-07-21,14,14.136,13.566,13.944,60396,0
2006-07-24,14.048,14.264,13.936,14.241,79881,0
2006-07-25,14.167,14.344,14.048,14.144,141646,0
2006-07-26,14.112,14.112,13.303,13.489,197349,0
2006-07-27,13.616,13.616,13.206,13.264,290800,0
2006-07-28,13.221,13.599,13.221,13.543,80116,0
2006-07-31,13.581,13.581,13.32,13.336,192612,0
2006-08-01,13.206,13.406,13.06,13.366,216702,0
2006-08-02,13.422,13.608,13.294,13.406,158433,0
2006-08-03,13.303,13.702,13.303,13.694,118971,0
2006-08-04,13.814,13.976,13.497,13.679,93501,0
2006-08-07,13.574,13.686,13.391,13.497,64810,0
2006-08-08,13.519,13.624,13.311,13.406,87359,0
2006-08-09,13.558,13.581,13.182,13.327,124401,0
2006-08-10,13.286,13.608,13.255,13.55,106327,0
2006-08-11,13.497,13.777,13.497,13.702,73396,0
2006-08-14,13.632,13.807,13.462,13.48,63582,0
2006-08-15,13.664,13.727,13.527,13.641,80825,0
2006-08-16,13.743,13.785,13.671,13.777,91410,0
2006-08-17,13.719,13.823,13.641,13.719,97443,0
2006-08-18,13.76,13.76,13.581,13.632,63397,0
2006-08-21,13.608,13.649,13.48,13.504,46057,0
2006-08-22,13.535,13.624,13.471,13.527,15197,0
2006-08-23,13.823,13.944,13.624,13.777,637791,0
2006-08-24,13.84,13.976,13.785,13.847,327130,0
2006-08-25,13.785,13.991,13.71,13.807,102661,0
2006-08-28,13.855,14.031,13.847,13.968,71317,0
2006-08-29,14.024,14.048,13.84,14.007,110080,0
2006-08-30,13.991,14.112,13.785,14,82319,0
2006-08-31,14.064,14.209,13.952,14.048,133725,0
2006-09-01,14.144,14.209,13.936,14.112,31244,0
2006-09-05,14.16,14.344,14.104,14.281,66281,0
2006-09-06,14.144,14.144,13.952,13.952,37837,0
2006-09-07,13.87,13.968,13.823,13.87,44486,0
2006-09-08,13.87,13.96,13.793,13.895,39738,0
2006-09-11,13.87,13.968,13.823,13.929,14652,0
2006-09-12,13.968,14.312,13.879,14.281,51347,0
2006-09-13,14.234,14.304,14.09,14.217,64247,0
2006-09-14,14.152,14.402,14.024,14.256,70654,0
2006-09-15,14.328,14.337,14.072,14.167,148216,0
2006-09-18,14.136,14.152,13.976,14.072,63360,0
2006-09-19,14.072,14.072,13.624,13.952,80028,0
2006-09-20,14.048,14.2,13.936,14.081,82597,0
2006-09-21,14.081,14.136,13.904,14.014,47528,0
2006-09-22,13.968,13.991,13.785,13.87,44444,0
2006-09-25,13.863,14.112,13.743,13.983,65052,0
2006-09-26,14.007,14.097,13.823,14.072,29553,0
2006-09-27,14,14.09,13.968,14.072,38938,0
2006-09-28,14.104,14.281,13.968,14.225,50501,0
2006-09-29,14.264,14.32,13.96,14.024,65500,0
2006-10-02,14.04,14.04,13.785,13.823,58807,0
2006-10-03,13.84,14.024,13.76,13.936,65877,0
2006-10-04,13.879,14.337,13.879,14.337,64906,0
2006-10-05,14.296,14.361,14.04,14.344,92562,0
2006-10-06,14.272,14.344,14.104,14.248,71723,0
2006-10-09,14.191,14.225,13.921,14.097,83369,0
2006-10-10,14.072,14.097,13.863,14.007,53782,0
2006-10-11,13.921,14.064,13.832,13.936,40806,0
2006-10-12,14.007,14.288,13.991,14.281,67635,0
2006-10-13,14.248,14.563,14.127,14.45,75706,0
2006-10-16,14.408,14.647,14.225,14.584,57612,0
2006-10-17,14.442,14.601,14.112,14.496,45643,0
2006-10-18,13.895,14.191,13.702,13.807,248041,0
2006-10-19,13.735,13.814,13.511,13.574,241100,0
2006-10-20,13.656,13.656,13.446,13.504,59407,0
2006-10-23,13.497,13.616,13.414,13.558,71300,0
2006-10-24,13.55,13.581,13.366,13.504,72947,0
2006-10-25,13.543,13.832,13.497,13.814,123102,0
2006-10-26,13.855,14.225,13.743,14.225,89754,0
2006-10-27,14.16,14.256,14.014,14.191,120562,0
2006-10-30,14.191,14.344,14.136,14.264,55277,0
2006-10-31,14.312,14.32,14.056,14.097,114493,0
2006-11-01,14.112,14.234,13.743,13.888,67913,0
2006-11-02,13.807,14,13.719,13.832,67795,0
2006-11-03,13.913,13.976,13.656,13.743,52078,0
2006-11-06,13.814,13.929,13.769,13.921,52459,0
2006-11-07,13.921,14.104,13.743,13.769,107738,0
2006-11-08,13.793,14.056,13.76,13.936,44348,0
2006-11-09,14,14,13.574,13.777,42992,0
2006-11-10,13.743,14.024,13.719,14.024,45243,0
2006-11-13,13.936,14.264,13.936,14.217,58332,0
2006-11-14,14.256,14.352,14,14.352,103920,0
2006-11-15,14.296,14.928,14.296,14.889,75841,0
2006-11-16,14.936,15.057,14.608,14.647,151091,0
2006-11-17,14.647,14.647,14.337,14.361,56296,0
2006-11-20,14.385,14.48,14.183,14.48,64991,0
2006-11-21,14.472,14.521,14.241,14.304,38005,0
2006-11-22,14.361,14.361,14.12,14.167,24943,0
2006-11-24,14.09,14.104,13.983,14.014,8547,0
2006-11-27,13.936,13.952,13.535,13.566,89921,0
2006-11-28,13.55,13.641,13.446,13.608,190323,0
2006-11-29,13.624,13.719,13.574,13.656,140338,0
2006-11-30,13.608,13.656,13.504,13.624,150175,0
2006-12-01,13.671,13.751,13.504,13.751,105801,0
2006-12-04,13.769,14.007,13.702,13.904,91009,0
2006-12-05,13.904,14.056,13.777,13.913,50847,0
2006-12-06,13.847,14.024,13.76,13.769,33686,0
2006-12-07,13.807,13.832,13.55,13.702,37169,0
2006-12-08,13.641,13.76,13.55,13.671,45461,0
2006-12-11,13.649,13.671,13.519,13.624,91136,0
2006-12-12,13.656,13.814,13.632,13.807,53930,0
2006-12-13,13.84,13.879,13.751,13.814,63183,0
2006-12-14,13.823,13.879,13.727,13.76,76713,0
2006-12-15,13.793,13.913,13.641,13.76,107164,0
2006-12-18,13.814,13.895,13.55,13.624,116995,0
2006-12-19,13.624,13.863,13.624,13.863,35518,0
2006-12-20,13.87,13.904,13.814,13.863,35078,0
2006-12-21,13.823,13.863,13.641,13.8,38845,0
2006-12-22,13.76,13.87,13.664,13.814,32567,0
2006-12-26,13.777,14.031,13.702,14.007,64182,0
2006-12-27,13.96,14.191,13.96,14.081,50728,0
2006-12-28,14.097,14.167,14,14.031,33884,0
2006-12-29,14.064,14.144,13.649,13.679,65789,0
2007-01-03,13.807,13.913,13.616,13.743,57812,0
2007-01-04,13.679,14,13.581,13.895,61179,0
2007-01-05,13.807,13.84,13.55,13.616,65544,0
2007-01-08,13.558,13.785,13.422,13.581,102207,0
2007-01-09,13.59,13.649,13.471,13.599,131068,0
2007-01-10,13.504,13.785,13.504,13.751,39905,0
2007-01-11,13.8,13.913,13.777,13.895,67063,0
2007-01-12,13.921,14.072,13.855,14.072,32500,0
2007-01-16,14.104,14.234,13.751,13.879,100036,0
2007-01-17,13.8,13.863,13.671,13.694,160017,0
2007-01-18,13.656,13.785,13.624,13.694,119950,0
2007-01-19,13.632,13.777,13.581,13.679,123369,0
2007-01-22,13.769,13.769,13.543,13.679,46524,0
2007-01-23,13.632,13.904,13.599,13.735,56252,0
2007-01-24,13.785,13.888,13.664,13.8,102118,0
2007-01-25,13.785,13.921,13.462,13.497,71059,0
2007-01-26,13.462,13.686,13.238,13.664,209641,0
2007-01-29,13.48,14.024,13.48,14.024,88386,0
2007-01-30,14,14.241,13.976,14.2,61175,0
2007-01-31,14.056,14.183,13.727,14.014,155863,0
2007-02-01,14.04,14.04,13.832,13.913,66561,0
2007-02-02,13.944,14.031,13.863,14.014,114843,0
2007-02-05,13.968,14.014,13.823,13.944,120641,0
2007-02-06,14,14,13.751,13.968,133276,0
2007-02-07,13.991,14.007,13.879,13.968,96110,0
2007-02-08,13.913,14.007,13.743,13.793,84432,0
2007-02-09,13.76,13.863,13.581,13.679,58694,0
2007-02-12,13.686,13.8,13.608,13.76,80971,0
2007-02-13,13.793,13.863,13.641,13.863,131155,0
2007-02-14,13.863,13.904,13.719,13.76,45396,0
2007-02-15,13.8,13.991,13.71,13.87,73102,0
2007-02-16,13.847,13.855,13.727,13.847,60972,0
2007-02-20,13.785,13.968,13.694,13.921,44567,0
2007-02-21,13.84,13.84,13.702,13.84,64623,0
2007-02-22,13.823,13.855,13.656,13.855,81331,0
2007-02-23,13.863,13.863,13.59,13.694,66246,0
2007-02-26,13.769,13.769,13.511,13.641,86068,0
2007-02-27,13.471,13.511,12.847,12.949,124593,0
2007-02-28,12.982,13.303,12.821,13.023,110776,0
2007-03-01,12.902,13.135,12.805,13.06,52542,0
2007-03-02,12.967,13.126,12.838,12.847,100053,0
2007-03-05,12.757,13.023,12.516,12.582,140463,0
2007-03-06,12.661,13.015,12.582,12.999,118757,0
2007-03-07,12.967,13.015,12.621,12.694,87298,0
2007-03-08,12.813,12.925,12.637,12.719,55718,0
2007-03-09,12.847,13.126,12.719,13.007,206508,0
2007-03-12,12.982,13.023,12.79,12.838,131535,0
2007-03-13,12.813,12.871,12.34,12.461,118924,0
2007-03-14,12.423,12.781,12.261,12.765,90364,0
2007-03-15,12.735,13.023,12.629,12.958,87303,0
2007-03-16,12.949,13.167,12.855,13.126,215325,0
2007-03-19,13.167,13.384,13.151,13.327,160870,0
2007-03-20,13.277,13.558,13.271,13.462,74595,0
2007-03-21,13.455,13.832,13.455,13.832,91615,0
2007-03-22,13.879,13.879,13.649,13.702,103460,0
2007-03-23,13.671,13.8,13.55,13.664,70306,0
2007-03-26,13.641,13.751,13.55,13.632,87151,0
2007-03-27,13.558,13.599,13.366,13.384,71515,0
2007-03-28,13.294,13.343,13.117,13.144,241860,0
2007-03-29,13.238,13.277,13.109,13.221,43775,0
2007-03-30,13.2,13.221,12.887,13.007,86306,0
2007-04-02,13.041,13.159,12.949,13.109,213732,0
2007-04-03,13.159,13.238,13.135,13.221,70609,0
2007-04-04,13.191,13.213,13.126,13.159,38343,0
2007-04-05,13.135,13.159,12.934,13.007,105357,0
2007-04-09,12.99,13.182,12.864,13.041,257666,0
2007-04-10,13.007,13.101,12.902,12.917,53061,0
2007-04-11,12.967,12.967,12.621,12.743,93282,0
2007-04-12,12.711,12.805,12.582,12.774,61328,0
2007-04-13,12.757,12.821,12.743,12.781,40506,0
2007-04-16,12.821,13.144,12.821,13.069,73236,0
2007-04-17,12.958,13.093,12.958,12.999,111282,0
2007-04-18,12.982,13.221,12.982,13.093,65200,0
2007-04-19,13.007,13.343,13.007,13.206,147455,0
2007-04-20,13.264,13.414,13.175,13.406,112056,0
2007-04-23,13.336,13.414,13.23,13.23,50994,0
2007-04-24,13.206,13.206,12.949,13.144,66633,0
2007-04-25,13.2,13.294,12.838,12.974,196341,0
2007-04-26,12.941,12.982,12.813,12.895,63221,0
2007-04-27,12.847,12.958,12.735,12.757,57023,0
2007-04-30,12.813,12.99,12.445,12.461,92477,0
2007-05-01,12.43,13.007,12.43,12.941,127401,0
2007-05-02,12.902,13.135,12.781,13.135,79790,0
2007-05-03,13.151,13.221,13.032,13.182,53764,0
2007-05-04,13.238,13.414,13.144,13.384,97619,0
2007-05-07,13.398,13.398,13.286,13.351,43630,0
2007-05-08,13.311,13.599,13.182,13.431,65513,0
2007-05-09,13.336,13.519,13.271,13.446,83427,0
2007-05-10,13.391,13.391,13.101,13.144,76356,0
2007-05-11,13.221,13.455,13.221,13.446,45281,0
2007-05-14,13.406,13.566,13.221,13.255,73117,0
2007-05-15,13.246,13.504,13.047,13.086,139638,0
2007-05-16,13.151,13.303,13.069,13.303,98988,0
2007-05-17,13.294,13.375,13.126,13.264,47862,0
2007-05-18,13.303,13.303,13.126,13.191,56973,0
2007-05-21,13.213,13.471,13.109,13.406,36927,0
2007-05-22,13.375,13.785,13.206,13.656,121621,0
2007-05-23,13.694,13.743,13.543,13.574,139440,0
2007-05-24,13.535,13.702,13.375,13.406,90326,0
2007-05-25,13.439,13.664,13.286,13.535,76003,0
2007-05-29,13.446,13.616,13.311,13.48,72081,0
2007-05-30,13.358,13.462,13.221,13.431,61708,0
2007-05-31,13.446,13.446,13.126,13.191,257008,0
2007-06-01,13.271,13.446,13.2,13.446,87436,0
2007-06-04,13.422,13.543,13.366,13.414,66500,0
2007-06-05,13.366,13.414,13.159,13.238,70454,0
2007-06-06,13.117,13.23,12.982,13.175,50625,0
2007-06-07,13.086,13.175,12.917,12.99,165239,0
2007-06-08,12.941,13.206,12.941,13.117,85214,0
2007-06-11,13.086,13.086,12.917,12.941,62207,0
2007-06-12,12.855,13.007,12.805,12.864,102600,0
2007-06-13,12.917,13.053,12.864,12.982,113564,0
2007-06-14,12.967,13.047,12.91,13.007,40818,0
2007-06-15,13.206,13.489,13.032,13.489,183447,0
2007-06-18,13.489,13.504,13.175,13.351,39945,0
2007-06-19,13.311,13.384,13.182,13.286,145287,0
2007-06-20,13.351,13.351,12.895,12.949,74571,0
2007-06-21,12.855,12.949,12.765,12.855,93381,0
2007-06-22,12.847,12.958,12.621,12.678,242057,0
2007-06-25,12.629,13.144,12.598,12.855,140308,0
2007-06-26,12.934,13.007,12.685,12.757,96610,0
2007-06-27,12.669,13.23,12.669,13.23,77046,0
2007-06-28,13.221,13.391,13.007,13.264,88763,0
2007-06-29,13.351,13.351,12.838,12.871,99530,0
2007-07-02,12.958,12.999,12.864,12.974,54280,0
2007-07-03,13.015,13.06,12.949,13.06,40570,0
2007-07-05,13.101,13.101,12.757,12.958,56780,0
2007-07-06,12.925,13.093,12.887,13.078,30410,0
2007-07-09,13.078,13.078,12.838,12.902,44592,0
2007-07-10,12.79,12.79,12.445,12.453,105055,0
2007-07-11,12.423,12.743,12.348,12.406,66540,0
2007-07-12,12.5,12.855,12.469,12.847,57366,0
2007-07-13,12.797,12.838,12.669,12.781,75379,0
2007-07-16,12.711,12.749,12.516,12.644,73288,0
2007-07-17,12.702,12.743,12.574,12.574,75792,0
2007-07-18,12.559,12.774,12.22,12.533,102087,0
2007-07-19,12.478,12.694,12.357,12.598,103427,0
2007-07-20,12.574,12.574,12.087,12.325,184521,0
2007-07-23,12.301,12.524,12.181,12.22,59098,0
2007-07-24,12.115,12.229,11.548,11.636,139224,0
2007-07-25,12.348,12.582,11.891,12.173,505597,0
2007-07-26,12.181,12.5,11.924,12.124,348143,0
2007-07-27,12.061,12.325,11.942,12.156,184587,0
2007-07-30,12.148,12.582,11.942,12.124,117139,0
2007-07-31,12.22,12.453,11.942,11.958,96498,0
2007-08-01,11.924,12.132,11.891,12.095,137626,0
2007-08-02,12.188,12.533,11.98,12.087,172533,0
2007-08-03,12.052,12.253,11.899,11.942,157026,0
2007-08-06,11.972,12.629,11.78,12.559,192904,0
2007-08-07,12.461,13.069,12.237,12.821,166363,0
2007-08-08,12.941,14,12.871,13.558,244715,0
2007-08-09,13.271,13.511,12.357,12.685,225168,0
2007-08-10,12.533,13.294,12.301,13.041,179440,0
2007-08-13,13.175,13.246,12.727,12.79,107213,0
2007-08-14,12.813,12.958,12.629,12.719,59923,0
2007-08-15,12.727,13.384,12.727,13.191,164614,0
2007-08-16,13.175,14.256,13.175,14.183,238836,0
2007-08-17,14.656,14.97,14.337,14.754,304150,0
2007-08-20,14.76,14.944,13.888,14.209,98599,0
2007-08-21,14.167,14.656,14.12,14.402,81345,0
2007-08-22,14.601,14.729,14.144,14.344,102229,0
2007-08-23,14.234,14.402,13.735,13.735,134663,0
2007-08-24,13.719,14.152,13.471,13.855,110349,0
2007-08-27,13.84,13.84,13.511,13.624,68738,0
2007-08-28,13.504,13.558,12.941,12.941,126054,0
2007-08-29,13.007,13.286,12.88,13.286,75362,0
2007-08-30,13.109,13.336,13.032,13.086,54605,0
2007-08-31,13.255,13.422,13.041,13.159,65603,0
2007-09-04,13.086,13.351,13.078,13.246,86298,0
2007-09-05,13.109,13.398,12.805,12.855,85173,0
2007-09-06,13.053,13.053,12.598,12.661,102139,0
2007-09-07,12.542,12.949,12.542,12.941,212802,0
2007-09-10,12.99,13.175,12.661,12.949,119371,0
2007-09-11,13.007,13.101,12.829,13.032,68874,0
2007-09-12,13.007,13.151,12.982,13.047,45008,0
2007-09-13,13.015,13.2,13.015,13.015,43728,0
2007-09-14,12.871,13.109,12.871,13.109,59123,0
2007-09-17,13.101,13.101,12.847,12.925,51626,0
2007-09-18,12.967,13.929,12.711,13.929,102682,0
2007-09-19,14.031,14.183,13.664,13.991,140206,0
2007-09-20,13.952,13.968,13.581,13.87,55965,0
2007-09-21,13.904,14.04,13.702,13.952,138555,0
2007-09-24,13.952,13.983,13.751,13.847,61454,0
2007-09-25,13.777,13.777,13.535,13.574,52203,0
2007-09-26,13.616,13.847,13.558,13.84,32803,0
2007-09-27,13.863,13.863,13.671,13.823,30003,0
2007-09-28,13.793,13.8,13.343,13.462,67445,0
2007-10-01,13.462,14.272,13.462,14.007,93924,0
2007-10-02,14.056,14.234,13.913,14.191,129802,0
2007-10-03,14.081,14.288,13.769,13.895,93630,0
2007-10-04,13.983,13.983,13.599,13.936,52929,0
2007-10-05,14.081,14.328,13.936,14.014,75520,0
2007-10-08,13.96,14.097,13.904,13.976,77004,0
2007-10-09,14.007,14.007,13.84,13.904,63334,0
2007-10-10,13.847,13.847,13.616,13.671,68416,0
2007-10-11,13.727,13.823,13.406,13.462,52621,0
2007-10-12,13.431,13.664,13.422,13.535,32743,0
2007-10-15,13.543,13.656,13.135,13.48,100664,0
2007-10-16,13.497,13.504,13.053,13.144,94745,0
2007-10-17,13.144,13.599,13.144,13.455,179816,0
2007-10-18,13.391,13.574,13.221,13.497,131637,0
2007-10-19,13.48,13.48,12.743,12.813,124070,0
2007-10-22,12.765,13.574,12.765,13.504,90128,0
2007-10-23,13.581,13.581,13.032,13.439,63031,0
2007-10-24,13.327,13.489,12.821,13.294,61227,0
2007-10-25,13.366,13.366,12.91,13.015,72225,0
2007-10-26,13.221,13.574,13.032,13.566,51557,0
2007-10-29,13.624,13.719,13.358,13.616,96787,0
2007-10-30,13.527,13.527,13.109,13.311,71247,0
2007-10-31,13.336,13.719,13.06,13.624,87406,0
2007-11-01,13.398,13.535,12.5,12.524,147117,0
2007-11-02,12.694,12.781,12.453,12.765,90046,0
2007-11-05,12.59,12.829,12.423,12.781,82899,0
2007-11-06,12.855,13.182,12.365,13.151,70728,0
2007-11-07,12.967,12.974,12.357,12.43,89426,0
2007-11-08,12.524,13.101,12.524,13.047,64867,0
2007-11-09,12.847,13.311,12.749,13.069,76780,0
2007-11-12,13.086,13.793,12.958,13.414,86823,0
2007-11-13,13.566,14,13.431,13.87,263704,0
2007-11-14,13.983,13.983,13.351,13.574,48546,0
2007-11-15,13.489,13.489,12.79,12.949,93304,0
2007-11-16,12.982,12.982,12.445,12.774,215562,0
2007-11-19,12.614,12.774,12.061,12.34,65676,0
2007-11-20,12.319,12.614,12.1,12.445,51604,0
2007-11-21,12.245,12.59,12.028,12.319,147738,0
2007-11-23,12.438,12.967,12.301,12.781,25969,0
2007-11-26,12.774,12.781,12.028,12.052,59426,0
2007-11-27,12.087,12.38,12.028,12.276,79661,0
2007-11-28,12.397,13.041,12.325,13.015,91670,0
2007-11-29,12.958,13.023,12.574,12.606,60409,0
2007-11-30,12.829,13.358,12.781,12.871,120479,0
2007-12-03,12.925,12.958,12.621,12.621,50681,0
2007-12-04,12.533,12.685,12.31,12.516,76119,0
2007-12-05,12.719,12.79,12.423,12.694,92886,0
2007-12-06,12.694,13.311,12.694,13.303,58985,0
2007-12-07,13.32,13.32,12.838,13.023,45690,0
2007-12-10,13.221,13.624,13.135,13.422,199317,0
2007-12-11,12.941,13.511,12.735,12.774,188855,0
2007-12-12,13.2,13.255,12.533,12.598,167691,0
2007-12-13,12.491,12.829,12.021,12.829,107635,0
2007-12-14,12.637,12.719,11.95,12.1,80156,0
2007-12-17,12.021,12.348,11.924,12.1,99384,0
2007-12-18,12.276,12.757,11.995,12.567,100793,0
2007-12-19,12.516,12.559,12.181,12.372,78661,0
2007-12-20,12.524,12.606,12.22,12.606,85911,0
2007-12-21,12.871,13.375,12.757,13.375,249988,0
2007-12-24,13.431,13.624,13.351,13.616,48012,0
2007-12-26,13.471,13.656,13.343,13.59,93033,0
2007-12-27,13.574,13.59,12.829,12.829,55242,0
2007-12-28,13.032,13.182,12.711,12.774,78388,0
2007-12-31,12.735,13.135,12.542,12.864,143944,0
2008-01-02,12.797,13.053,12.108,12.461,111015,0
2008-01-03,12.507,12.582,12.197,12.237,97204,0
2008-01-04,12.069,12.582,11.995,12.012,121408,0
2008-01-07,12.044,12.301,11.924,12.1,140483,0
2008-01-08,12.132,12.372,11.604,11.62,125397,0
2008-01-09,11.548,11.868,11.028,11.852,131105,0
2008-01-10,11.701,12.115,11.531,11.829,154176,0
2008-01-11,11.708,11.958,11.178,11.291,160432,0
2008-01-14,11.436,11.972,11.099,11.244,53205,0
2008-01-15,11.057,11.262,10.908,11.066,105350,0
2008-01-16,11.042,11.565,11.028,11.21,190074,0
2008-01-17,11.276,11.395,10.618,10.635,92742,0
2008-01-18,10.635,10.97,10.12,10.464,121893,0
2008-01-22,10.024,11.013,10.024,10.794,93408,0
2008-01-23,10.522,12.22,10.464,12.181,162379,0
2008-01-24,12.078,12.173,11.468,11.739,102268,0
2008-01-25,12.044,12.333,11.891,12.078,89613,0
2008-01-28,11.933,12.805,11.829,12.542,136728,0
2008-01-29,12.757,12.757,12.165,12.59,176597,0
2008-01-30,12.478,12.902,12.197,12.301,257339,0
2008-01-31,12.061,13.191,12.061,12.813,157072,0
2008-02-01,12.88,13.015,12.644,12.88,141747,0
2008-02-04,12.917,13.264,12.621,12.941,81845,0
2008-02-05,12.765,13.175,12.582,12.598,136040,0
2008-02-06,12.678,13.159,12.423,12.941,120610,0
2008-02-07,12.895,13.462,12.702,13.2,99178,0
2008-02-08,13.144,13.336,12.749,12.99,75403,0
2008-02-11,12.974,13.213,12.735,13.047,133678,0
2008-02-12,13.144,13.343,13.047,13.246,110983,0
2008-02-13,13.414,13.566,13.151,13.566,202635,0
2008-02-14,13.599,13.599,12.917,13.069,122081,0
2008-02-15,12.967,13.078,12.678,13.015,249290,0
2008-02-19,13.213,13.343,12.79,13.015,99925,0
2008-02-20,12.895,13.497,12.895,13.286,85068,0
2008-02-21,13.406,13.727,12.887,12.887,55221,0
2008-02-22,12.958,13.511,12.838,13.431,140092,0
2008-02-25,13.414,13.807,13.041,13.8,146698,0
2008-02-26,13.679,13.87,13.519,13.71,116645,0
2008-02-27,13.519,13.785,13.23,13.649,88975,0
2008-02-28,13.489,13.727,12.967,13.117,123178,0
2008-02-29,12.934,13.311,12.79,13.06,207304,0
2008-03-03,13.109,13.126,12.469,12.902,142030,0
2008-03-04,12.79,12.941,12.574,12.719,173033,0
2008-03-05,12.652,12.887,12.542,12.621,216433,0
2008-03-06,12.574,12.685,12.108,12.108,98076,0
2008-03-07,12.012,12.757,12.012,12.269,129547,0
2008-03-10,12.34,12.365,12.044,12.245,96871,0
2008-03-11,12.582,13.504,12.021,13.489,123674,0
2008-03-12,13.519,13.777,13.182,13.384,173048,0
2008-03-13,13.182,13.823,13.144,13.719,125911,0
2008-03-14,13.823,13.823,12.829,13.303,172025,0
2008-03-17,12.949,13.535,12.949,12.99,149216,0
2008-03-18,13.327,13.863,12.719,13.823,204818,0
2008-03-19,13.823,14.424,13.751,13.823,235517,0
2008-03-20,14.031,14.69,13.624,14.64,636135,0
2008-03-24,14.737,14.825,14.304,14.377,179577,0
2008-03-25,14.32,14.858,14.031,14.57,153122,0
2008-03-26,14.344,14.528,14.248,14.456,112412,0
2008-03-27,14.521,14.577,14.136,14.256,46457,0
2008-03-28,14.248,14.344,13.879,13.944,60402,0
2008-03-31,14.007,14.312,13.976,14.09,80764,0
2008-04-01,14.385,14.442,14.2,14.416,133223,0
2008-04-02,14.385,14.456,13.832,14.442,238153,0
2008-04-03,14.281,14.463,14.183,14.361,123633,0
2008-04-04,14.402,14.402,13.84,14.064,129448,0
2008-04-07,14.104,14.344,14.031,14.056,38491,0
2008-04-08,13.888,14.536,13.823,14.424,277777,0
2008-04-09,14.393,14.393,13.888,13.936,166712,0
2008-04-10,13.96,13.96,13.59,13.8,185245,0
2008-04-11,13.656,13.656,13.06,13.191,132319,0
2008-04-14,13.159,13.336,13.101,13.159,102131,0
2008-04-15,13.303,13.489,13.175,13.366,109239,0
2008-04-16,13.624,14.472,13.624,14.144,267338,0
2008-04-17,14.112,14.393,14.112,14.337,318857,0
2008-04-18,14.385,14.784,14.344,14.625,422588,0
2008-04-21,14.521,15.106,14.241,14.858,368519,0
2008-04-22,14.76,15.266,14.721,15.121,356122,0
2008-04-23,15.179,15.307,15.019,15.147,174616,0
2008-04-24,15.21,15.506,15.147,15.194,442580,0
2008-04-25,15.289,15.812,15.057,15.45,381931,0
2008-04-28,15.459,16.186,15.442,16.068,247048,0
2008-04-29,15.273,15.546,14.921,15.218,455938,0
2008-04-30,15.289,15.803,15.289,15.642,349920,0
2008-05-01,15.667,15.788,15.476,15.642,317650,0
2008-05-02,15.803,15.829,15.289,15.307,139846,0
2008-05-05,15.298,15.37,15.074,15.201,362476,0
2008-05-06,15.114,15.82,15.114,15.618,277611,0
2008-05-07,15.649,15.675,15.106,15.162,220423,0
2008-05-08,15.179,15.434,14.985,15.249,289478,0
2008-05-09,15.074,15.227,14.874,14.907,140780,0
2008-05-12,14.898,15.098,14.729,15.027,349426,0
2008-05-13,15.027,15.227,14.977,15.129,187580,0
2008-05-14,15.147,15.355,15.082,15.179,276591,0
2008-05-15,15.154,15.562,15.154,15.514,219812,0
2008-05-16,15.618,15.627,14.825,15.258,180942,0
2008-05-19,15.218,15.307,14.554,14.665,277386,0
2008-05-20,14.57,15.138,14.528,14.994,231885,0
2008-05-21,14.825,15.387,14.825,15.179,266861,0
2008-05-22,15.258,15.865,15.169,15.865,265585,0
2008-05-23,15.746,15.746,15.347,15.611,154288,0
2008-05-27,15.658,15.89,15.587,15.852,193143,0
2008-05-28,15.898,16.052,15.658,16.052,158120,0
2008-05-29,16.026,16.276,15.418,16.122,236842,0
2008-05-30,16.131,16.131,15.442,15.721,166560,0
2008-06-02,15.683,15.77,15.089,15.434,101333,0
2008-06-03,15.387,15.873,15.186,15.852,182439,0
2008-06-04,15.754,16.083,15.37,15.82,220009,0
2008-06-05,15.796,16.186,15.675,16.149,267430,0
2008-06-06,16.011,16.068,15.603,15.603,130211,0
2008-06-09,15.683,15.683,15.001,15.098,197989,0
2008-06-10,14.953,15.179,14.817,15.001,267229,0
2008-06-11,14.928,15.28,14.809,14.907,170357,0
2008-06-12,15.057,15.829,15.057,15.506,168920,0
2008-06-13,15.692,15.907,15.53,15.642,109954,0
2008-06-16,15.618,15.916,15.121,15.803,112390,0
2008-06-17,15.82,15.86,15.442,15.499,88018,0
2008-06-18,15.45,15.907,15.01,15.273,130565,0
2008-06-19,15.266,15.266,14.842,15.266,157070,0
2008-06-20,15.227,15.562,14.985,15.322,263150,0
2008-06-23,15.468,15.618,14.754,15.048,117457,0
2008-06-24,15.001,15.37,14.625,15.065,100368,0
2008-06-25,15.082,15.627,15.082,15.315,110036,0
2008-06-26,15.082,15.249,14.898,15.121,125090,0
2008-06-27,15.114,15.394,14.793,15.307,625808,0
2008-06-30,15.363,15.546,15.121,15.186,229733,0
2008-07-01,14.889,15.138,14.64,14.962,266440,0
2008-07-02,14.953,15.162,14.361,14.368,214856,0
2008-07-03,14.377,14.424,13.8,13.87,118594,0
2008-07-07,13.983,14.031,13.041,13.311,125464,0
2008-07-08,13.358,14.112,13.093,14.112,251044,0
2008-07-09,14.144,14.234,13.406,13.519,107425,0
2008-07-10,13.48,14.014,13.255,14.007,108646,0
2008-07-11,13.855,13.855,13.264,13.735,154255,0
2008-07-14,13.702,13.702,12.661,12.813,132712,0
2008-07-15,12.637,13.117,12.132,12.516,269225,0
2008-07-16,12.59,13.093,12.507,13.069,322198,0
2008-07-17,13.406,13.719,13.144,13.679,287461,0
2008-07-18,13.624,13.904,13.255,13.574,152279,0
2008-07-21,13.446,13.581,13.23,13.471,42027,0
2008-07-22,13.2,14.09,13.2,14.056,286551,0
2008-07-23,13.117,15.355,13.117,14.584,285702,0
2008-07-24,14.682,14.754,13.686,13.936,186164,0
2008-07-25,14.014,14.014,13.351,13.879,147849,0
2008-07-28,13.8,14.014,13.431,13.649,107902,0
2008-07-29,13.735,14.272,13.06,14.031,76891,0
2008-07-30,14.175,14.601,14.056,14.296,112774,0
2008-07-31,14.04,14.281,13.535,14.127,113665,0
2008-08-01,14.183,14.296,13.769,14.104,74121,0
2008-08-04,14.072,14.241,13.727,14.081,131876,0
2008-08-05,14.225,14.563,14.175,14.472,112723,0
2008-08-06,14.377,14.463,14,14.183,126488,0
2008-08-07,14.064,14.225,13.041,13.053,203212,0
2008-08-08,13.078,14.136,13.078,14.048,111595,0
2008-08-11,14.072,14.754,13.793,14.368,86165,0
2008-08-12,14.248,14.248,13.814,14.024,112743,0
2008-08-13,13.96,14.674,13.96,14.264,121233,0
2008-08-14,14.152,15.01,14.136,14.865,144577,0
2008-08-15,15.042,15.154,14.442,14.915,111317,0
2008-08-18,14.907,14.97,14.352,14.45,65123,0
2008-08-19,14.361,14.577,14.2,14.32,58869,0
2008-08-20,14.288,14.994,14.234,14.385,71942,0
2008-08-21,14.167,14.337,13.879,13.976,130879,0
2008-08-22,14.104,14.433,13.895,13.929,137605,0
2008-08-25,14.014,14.04,13.23,13.238,132498,0
2008-08-26,13.213,13.581,13.101,13.277,104921,0
2008-08-27,13.294,13.632,13.101,13.471,181351,0
2008-08-28,13.616,14.183,13.422,14.175,122537,0
2008-08-29,14.031,14.031,13.221,13.936,172976,0
2008-09-02,14.014,14.472,13.656,13.976,64094,0
2008-09-03,13.929,14.064,13.679,13.727,110760,0
2008-09-04,13.519,13.519,13.135,13.135,129074,0
2008-09-05,12.974,13.422,12.925,13.286,57888,0
2008-09-08,13.221,13.616,12.871,13.543,107930,0
2008-09-09,13.574,13.863,13.221,13.246,150350,0
2008-09-10,13.497,13.814,13.238,13.671,146311,0
2008-09-11,13.462,13.921,13.336,13.888,59342,0
2008-09-12,13.679,13.87,13.504,13.719,75802,0
2008-09-15,13.255,13.863,13.255,13.462,111702,0
2008-09-16,13.574,14.463,13.414,14.463,174992,0
2008-09-17,14.16,14.183,13.543,13.566,152450,0
2008-09-18,13.431,14.463,13.06,14.32,445922,0
2008-09-19,16.9,17.229,13.664,16.244,452253,0
2008-09-22,15.907,16.227,14.385,14.682,96758,0
2008-09-23,14.682,15.218,14.072,14.09,76867,0
2008-09-24,13.976,14.424,13.566,13.566,49653,0
2008-09-25,13.702,13.936,13.398,13.735,122063,0
2008-09-26,13.702,14.402,13.48,13.793,107983,0
2008-09-29,13.535,14.593,11.531,12.542,265149,0
2008-09-30,13.366,14.175,12.55,14.024,88352,0
2008-10-01,14.014,14.014,13.471,13.632,121491,0
2008-10-02,13.608,14.024,13.471,13.59,40028,0
2008-10-03,13.679,14.183,13.086,13.271,98478,0
2008-10-06,12.88,13.664,12.847,13.398,92602,0
2008-10-07,13.414,13.471,11.651,11.731,90761,0
2008-10-08,11.58,12.181,11.178,11.339,105256,0
2008-10-09,11.668,11.717,10.354,10.354,269227,0
2008-10-10,9.792,11.612,8.8382,11.524,274942,0
2008-10-13,11.899,12.813,11.701,12.813,166725,0
2008-10-14,12.821,12.871,12.165,12.685,272394,0
2008-10-15,12.469,13.327,12.469,12.797,175851,0
2008-10-16,12.982,14.16,12.269,14.112,347676,0
2008-10-17,13.431,13.823,12.974,13.504,355147,0
2008-10-20,13.599,14.081,12.743,13.976,142683,0
2008-10-21,13.664,14.014,13.093,13.439,103929,0
2008-10-22,13.023,13.574,12.829,12.829,103323,0
2008-10-23,12.902,13.431,12.124,12.917,135324,0
2008-10-24,11.789,12.702,11.789,12.1,160945,0
2008-10-27,11.908,12.406,11.42,12.028,149119,0
2008-10-28,12.276,13.213,11.668,13.135,117976,0
2008-10-29,13.078,13.182,11.717,11.717,178183,0
2008-10-30,12.229,12.661,11.876,12.516,105147,0
2008-10-31,12.621,12.821,12.253,12.461,203019,0
2008-11-03,12.31,12.821,12.078,12.644,167719,0
2008-11-04,13.032,13.221,12.325,12.749,101658,0
2008-11-05,12.469,12.702,11.836,11.891,216248,0
2008-11-06,12.021,12.021,11.404,11.42,145860,0
2008-11-07,11.531,11.754,11.299,11.754,62069,0
2008-11-10,11.972,11.972,11.236,11.485,52207,0
2008-11-11,11.339,11.995,11.339,11.404,80274,0
2008-11-12,11.227,11.62,11.034,11.193,137704,0
2008-11-13,11.299,12.797,10.978,12.774,161313,0
2008-11-14,12.507,12.749,11.244,11.306,112005,0
2008-11-17,11.38,11.78,11.028,11.066,141928,0
2008-11-18,11.163,11.291,10.226,10.849,242276,0
2008-11-19,10.69,10.892,10.09,10.12,151349,0
2008-11-20,9.929,10.386,9.577,9.818,273521,0
2008-11-21,9.946,10.273,9.0633,10.144,248897,0
2008-11-24,9.697,10.995,9.697,10.713,180521,0
2008-11-25,10.962,11.073,10.569,10.962,316658,0
2008-11-26,10.626,11.184,10.593,11.013,205757,0
2008-11-28,10.849,10.946,9.984,10.946,22757,0
2008-12-01,10.593,10.995,9.4263,9.601,248130,0
2008-12-02,9.818,10.202,9.4728,10.202,105504,0
2008-12-03,9.841,10.554,9.833,10.369,205400,0
2008-12-04,10.338,10.522,10.024,10.09,170005,0
2008-12-05,9.841,10.66,9.1428,10.61,137198,0
2008-12-08,10.962,11.364,10.306,10.817,124169,0
2008-12-09,10.643,11.38,10.202,10.256,105218,0
2008-12-10,10.401,10.875,9.848,10.298,147804,0
2008-12-11,10.12,10.418,9.4323,9.519,160704,0
2008-12-12,9.3525,10.346,9.3271,10.226,129850,0
2008-12-15,10.273,10.346,9.3191,9.3997,145373,0
2008-12-16,9.649,10.298,9.3682,10.249,115193,0
2008-12-17,10.066,10.491,9.752,9.848,89394,0
2008-12-18,9.761,9.929,9.4559,9.768,83838,0
2008-12-19,10.007,10.256,9.3605,9.622,226655,0
2008-12-22,9.658,9.873,8.9434,9.3271,95588,0
2008-12-23,9.4323,9.658,9.1359,9.1754,69327,0
2008-12-24,9.2322,9.537,9.1754,9.4877,28903,0
2008-12-26,9.3039,9.921,8.752,9.1504,50488,0
2008-12-29,9.1591,9.448,8.9592,9.0239,68326,0
2008-12-30,9.1667,9.2072,8.7188,9.1667,80162,0
2008-12-31,9.2072,9.658,9.2003,9.586,146197,0
2009-01-02,9.61,9.61,9.1034,9.3191,63261,0
2009-01-05,9.3448,9.3448,8.8718,9.2237,62707,0
2009-01-06,9.3448,9.745,9.0633,9.2487,81687,0
2009-01-07,9.1428,9.2072,8.6626,8.8549,72716,0
2009-01-08,8.7025,9.1359,8.6782,8.9265,144483,0
2009-01-09,8.9434,8.9434,8.3742,8.4546,83634,0
2009-01-12,8.5024,8.6709,8.0135,8.0536,225435,0
2009-01-13,8.0055,8.3742,8.0055,8.3742,56378,0
2009-01-14,8.1499,8.5425,7.7894,7.7894,110918,0
2009-01-15,7.7894,8.1097,7.5808,8.0937,115394,0
2009-01-16,7.9094,8.1339,7.5891,8.0135,104946,0
2009-01-20,7.9174,7.9174,6.8436,6.8599,106950,0
2009-01-21,6.9476,7.4445,6.8436,7.4367,89156,0
2009-01-22,7.2844,7.5729,6.7555,6.8836,95265,0
2009-01-23,6.6511,6.7235,6.1464,6.2748,273354,0
2009-01-26,6.2667,6.427,6.1946,6.4189,113121,0
2009-01-27,6.411,6.7235,6.0823,6.2588,278856,0
2009-01-28,6.9638,7.092,6.5313,6.6832,241277,0
2009-01-29,6.627,7.0359,6.4828,6.4828,201619,0
2009-01-30,6.6511,6.6511,6.2026,6.3471,171119,0
2009-02-02,6.2826,6.5149,5.8342,6.443,162750,0
2009-02-03,6.5232,6.5555,6.0662,6.1144,184210,0
2009-02-04,6.0984,6.3069,5.9783,6.002,117979,0
2009-02-05,5.9702,6.2748,5.8579,6.1305,164001,0
2009-02-06,6.1384,6.7397,6.0662,6.7397,204818,0
2009-02-09,6.7314,6.9399,6.4828,6.9157,168848,0
2009-02-10,6.8436,7.044,6.459,6.4828,166498,0
2009-02-11,6.5313,6.7875,6.5232,6.6511,139087,0
2009-02-12,6.5555,6.6832,6.411,6.6433,125212,0
2009-02-13,6.627,6.8599,6.4348,6.5149,196415,0
2009-02-17,6.2506,6.4189,5.802,5.8099,129779,0
2009-02-18,5.906,6.0102,5.6576,5.7455,133325,0
2009-02-19,5.8099,5.9541,5.6496,5.6576,77722,0
2009-02-20,5.5696,5.7537,4.8403,5.2007,256994,0
2009-02-23,5.2327,5.5616,4.9767,5.0889,126777,0
2009-02-24,5.1286,5.2973,4.7198,5.169,282777,0
2009-02-25,5.1528,5.1528,4.8081,5.0246,202305,0
2009-02-26,5.0889,5.3771,5.0565,5.2733,135078,0
2009-02-27,5.169,5.3452,4.9041,4.9203,214167,0
2009-03-02,4.7363,4.8964,4.3197,4.3436,213298,0
2009-03-03,4.4156,4.5919,4.0869,4.5757,259439,0
2009-03-04,4.6079,4.9524,4.6079,4.8721,172004,0
2009-03-05,4.7842,4.7922,4.2714,4.2793,228746,0
2009-03-06,4.3113,4.3835,3.7425,3.7824,245358,0
2009-03-09,3.7504,3.7504,3.2295,3.2696,287421,0
2009-03-10,3.3736,3.7262,3.3658,3.6622,285697,0
2009-03-11,3.6461,3.9267,3.5903,3.7343,175235,0
2009-03-12,3.7262,4.5359,3.5259,4.4554,238455,0
2009-03-13,4.4716,4.8324,4.3272,4.7922,232425,0
2009-03-16,4.8324,4.9284,4.5681,4.5919,136553,0
2009-03-17,4.5999,4.9442,4.4398,4.9442,81228,0
2009-03-18,4.8801,5.4571,4.7439,5.4334,191008,0
2009-03-19,5.5294,5.5935,5.0889,5.3611,163959,0
2009-03-20,5.4252,5.4252,4.9685,5.0246,208562,0
2009-03-23,5.4734,5.7699,5.1607,5.7619,127568,0
2009-03-24,5.6576,5.7699,5.0806,5.0967,108363,0
2009-03-25,5.0806,5.4493,4.8403,5.2809,177248,0
2009-03-26,5.3691,5.7217,5.241,5.7138,120719,0
2009-03-27,5.6096,5.6416,5.4093,5.4173,79941,0
2009-03-30,5.241,5.241,4.648,4.672,250278,0
2009-03-31,4.7601,5.0565,4.7198,4.8241,215255,0
2009-04-01,4.7758,5.249,4.696,5.2007,180156,0
2009-04-02,5.3529,5.5135,5.1048,5.1128,231579,0
2009-04-03,5.0806,5.1528,5.0246,5.0565,119416,0
2009-04-06,4.9924,5.0406,4.8481,4.9442,132492,0
2009-04-07,4.8481,5.0406,4.8403,4.8643,101464,0
2009-04-08,4.8964,5.0406,4.7123,4.9041,153734,0
2009-04-09,5.0486,5.994,5.0165,5.9783,220715,0
2009-04-13,5.882,6.1384,5.5776,6.0662,165504,0
2009-04-14,5.9783,6.0102,5.5135,5.5213,113629,0
2009-04-15,5.4973,6.0505,5.4093,6.0421,90553,0
2009-04-16,6.1305,6.387,5.8579,6.331,197330,0
2009-04-17,6.3547,6.6511,6.2347,6.5871,172601,0
2009-04-20,6.4027,6.4027,5.7699,5.8659,188825,0
2009-04-21,5.8579,6.2988,5.6735,6.2909,101583,0
2009-04-22,6.2748,6.9318,5.994,6.3069,247431,0
2009-04-23,6.331,6.459,6.1305,6.443,213003,0
2009-04-24,6.4912,6.9476,6.4828,6.8996,235173,0
2009-04-27,6.6352,6.9959,6.6352,6.9079,124377,0
2009-04-28,6.8116,7.2844,6.5953,7.1965,211404,0
2009-04-29,7.2441,8.0618,6.9719,7.8774,193756,0
2009-04-30,7.9735,8.2541,7.3566,7.3804,210422,0
2009-05-01,7.3804,7.5408,7.3004,7.3965,129175,0
2009-05-04,7.5007,7.9977,7.2685,7.9897,101817,0
2009-05-05,7.9577,7.9577,7.5647,7.7093,168906,0
2009-05-06,7.7813,8.0135,7.6691,7.8695,75244,0
2009-05-07,7.9735,8.4143,7.7652,7.8293,196102,0
2009-05-08,8.0135,8.4383,7.4849,8.3504,124040,0
2009-05-11,8.1819,8.3262,7.5328,8.0216,68470,0
2009-05-12,8.0536,8.4624,7.8535,8.0937,105866,0
2009-05-13,7.9254,8.0455,7.3004,7.3566,112902,0
2009-05-14,7.4207,7.8453,7.1803,7.5808,244747,0
2009-05-15,7.6293,7.6293,6.9959,7.1162,126855,0
2009-05-18,7.2603,7.7652,7.1239,7.7093,48227,0
2009-05-19,7.685,7.685,7.2844,7.3245,96158,0
2009-05-20,7.4207,7.4527,7.1162,7.1722,90850,0
2009-05-21,7.044,7.1483,6.8036,7.0199,113008,0
2009-05-22,7.0599,7.1883,6.7875,6.8036,49761,0
2009-05-26,6.7796,7.6129,6.7717,7.5647,85575,0
2009-05-27,7.4765,7.621,6.8116,6.8599,125952,0
2009-05-28,6.9318,7.605,6.9157,7.5087,112686,0
2009-05-29,7.5647,8.0135,7.2365,7.9816,147551,0
2009-06-01,8.2219,8.7914,8.0216,8.7188,160772,0
2009-06-02,8.5828,8.8154,8.2139,8.591,115229,0
2009-06-03,8.4703,9.1118,8.3742,8.8874,130928,0
2009-06-04,8.9265,9.4559,8.904,9.4263,97118,0
2009-06-05,9.503,9.503,8.9105,8.9434,124212,0
2009-06-08,8.9105,8.9434,8.6466,8.6709,77644,0
2009-06-09,8.759,8.9678,8.7107,8.8072,109900,0
2009-06-10,8.9349,9.0948,8.5265,8.6709,114170,0
2009-06-11,8.7274,8.9349,8.6944,8.7107,77851,0
2009-06-12,8.6466,8.6545,8.3742,8.5346,95599,0
2009-06-15,8.3984,8.5265,8.1661,8.2459,148954,0
2009-06-16,8.3742,8.5748,8.0135,8.2941,89942,0
2009-06-17,8.3262,8.4063,8.1901,8.2541,78768,0
2009-06-18,8.2379,8.5425,8.0698,8.2619,48564,0
2009-06-19,8.4465,8.9992,8.2781,8.2862,186097,0
2009-06-22,8.1339,8.2862,7.7733,7.8453,112002,0
2009-06-23,7.9492,8.0374,7.5248,7.5248,90425,0
2009-06-24,7.6369,7.6369,7.4207,7.4445,71192,0
2009-06-25,7.4126,7.7733,7.4126,7.5729,99222,0
2009-06-26,7.5248,7.7652,7.4607,7.7413,311910,0
2009-06-29,7.7413,7.8853,7.5729,7.6129,88106,0
2009-06-30,7.645,7.7492,7.3328,7.4929,113067,0
2009-07-01,7.605,7.9977,7.605,7.7413,105797,0
2009-07-02,7.5169,7.8133,7.3407,7.4929,107935,0
2009-07-06,7.4286,7.5408,7.2523,7.4765,71309,0
2009-07-07,7.4607,7.5248,7.1965,7.3085,77939,0
2009-07-08,7.3566,7.5328,7.1001,7.1965,86272,0
2009-07-09,7.2844,7.3487,6.9798,7.0518,131926,0
2009-07-10,6.9476,7.1642,6.4828,6.6511,161980,0
2009-07-13,6.6753,7.0121,6.6352,6.9476,108409,0
2009-07-14,6.9157,6.9719,6.7717,6.8036,291317,0
2009-07-15,6.8918,7.4607,6.8757,7.4126,332956,0
2009-07-16,7.3407,7.5808,7.2204,7.5087,129806,0
2009-07-17,7.5328,7.6933,7.5087,7.5808,128308,0
2009-07-20,7.6611,7.6611,7.4367,7.5729,74755,0
2009-07-21,7.6129,7.6129,7.2365,7.2925,92883,0
2009-07-22,7.2441,7.5729,7.1642,7.3328,80608,0
2009-07-23,7.2925,7.621,7.2441,7.4849,87892,0
2009-07-24,7.4126,7.6691,7.3407,7.6293,95685,0
2009-07-27,7.5969,7.7733,7.4929,7.7169,66641,0
2009-07-28,7.8535,8.302,7.8053,8.1418,100605,0
2009-07-29,8.0777,8.4624,8.0777,8.3182,63428,0
2009-07-30,8.4383,8.8874,8.3102,8.6389,88777,0
2009-07-31,8.6072,8.6862,8.4624,8.5024,137764,0
2009-08-03,8.6944,9.1504,8.3984,9.1504,103216,0
2009-08-04,9.0558,9.1917,8.9265,9.1591,154297,0
2009-08-05,9.1917,9.3997,9.0304,9.2237,81838,0
2009-08-06,9.2487,9.984,9.0948,9.818,165780,0
2009-08-07,10,11.283,9.4086,10.843,130767,0
2009-08-10,10.713,10.843,10.033,10.78,92079,0
2009-08-11,10.668,11.268,10.112,10.482,680468,0
2009-08-12,10.53,11.066,10.53,10.713,115908,0
2009-08-13,10.802,10.802,10.273,10.456,131960,0
2009-08-14,10.464,10.585,9.993,10.289,81107,0
2009-08-17,10.082,10.233,9.873,10.169,79093,0
2009-08-18,10.226,10.618,10.144,10.434,90436,0
2009-08-19,10.226,10.737,10.226,10.73,41621,0
2009-08-20,10.561,10.849,10.561,10.802,77513,0
2009-08-21,10.987,11.364,10.53,11.171,97466,0
2009-08-24,10.825,10.825,10.178,10.256,279269,0
2009-08-25,10.265,10.789,10.161,10.626,457637,0
2009-08-26,10.561,10.817,10.233,10.713,165429,0
2009-08-27,10.635,10.817,10.218,10.722,79608,0
2009-08-28,10.771,10.866,10.354,10.61,53012,0
2009-08-31,10.514,10.737,10.514,10.539,119844,0
2009-09-01,10.418,10.901,10.128,10.249,86299,0
2009-09-02,10.178,10.377,9.503,9.519,154487,0
2009-09-03,9.537,9.577,9.1591,9.512,94170,0
2009-09-04,9.439,9.833,9.439,9.721,74412,0
2009-09-08,9.801,9.881,9.544,9.631,118092,0
2009-09-09,9.631,10.12,9.631,9.962,66207,0
2009-09-10,9.921,10.007,9.768,9.993,47158,0
2009-09-11,9.984,10,9.761,9.848,54385,0
2009-09-14,9.768,10.007,9.615,9.856,96781,0
2009-09-15,9.721,10.249,9.439,10.033,182356,0
2009-09-16,9.81,10.442,9.4956,9.896,386200,0
2009-09-17,9.658,9.658,8.9753,9.2402,4654614,0
2009-09-18,9.2564,9.3191,8.9181,9.2237,1011606,0
2009-09-21,9.3039,9.3039,9.0882,9.2148,429778,0
2009-09-22,9.3039,9.3039,9.1207,9.2003,366637,0
2009-09-23,9.2487,9.2564,9.1359,9.184,425924,0
2009-09-24,9.2487,9.2487,9.1359,9.1667,445345,0
2009-09-25,9.1667,9.2322,9.0304,9.0795,366997,0
2009-09-28,9.0948,9.3605,9.0795,9.3525,257710,0
2009-09-29,9.3118,9.4639,9.2003,9.3909,476574,0
2009-09-30,9.4263,9.537,9.0795,9.1359,1704755,0
2009-10-01,9.1754,9.3118,8.8382,9.0471,598351,0
2009-10-02,8.9678,9.0948,8.8959,8.9831,314677,0
2009-10-05,9.1118,9.1118,8.9349,9.071,207887,0
2009-10-06,9.0882,9.2402,8.9105,9.2402,290504,0
2009-10-07,9.2072,9.2884,9.1284,9.2003,154280,0
2009-10-08,9.2564,9.2962,8.9831,8.991,375703,0
2009-10-09,9.0239,9.1667,9.0069,9.071,185836,0
2009-10-12,9.1034,9.2237,8.9509,9.0069,105264,0
2009-10-13,8.9992,9.0948,8.8154,8.9434,200013,0
2009-10-14,9.0633,9.2003,8.9509,9.0154,151133,0
2009-10-15,8.9592,9.1359,8.9349,9.1359,225786,0
2009-10-16,9.0239,9.1428,8.9349,9.0558,148614,0
2009-10-19,9.0948,9.1591,8.9509,9.0154,148577,0
2009-10-20,9.0795,9.0795,8.6545,8.7747,331342,0
2009-10-21,8.7914,9.2003,8.7914,9.071,405950,0
2009-10-22,9.1504,9.2962,9.071,9.2237,563291,0
2009-10-23,9.2564,9.2796,9.0304,9.0471,297977,0
2009-10-26,9.0948,9.2564,9.0471,9.1667,427871,0
2009-10-27,9.2402,9.2884,9.071,9.1034,174763,0
2009-10-28,9.1118,9.2402,8.9509,9.0558,262090,0
2009-10-29,9.1504,9.3358,9.0558,9.3271,155154,0
2009-10-30,9.2564,9.2564,8.8072,8.9992,307644,0
2009-11-02,9.0471,9.2322,8.5024,8.7665,323769,0
2009-11-03,8.7025,8.8317,8.5983,8.7188,140739,0
2009-11-04,8.8154,8.8154,8.2459,8.2541,175453,0
2009-11-05,8.3742,8.6144,8.2781,8.5983,103921,0
2009-11-06,8.4465,8.6545,8.3102,8.5585,80609,0
2009-11-09,8.7025,8.8718,8.5667,8.6466,141205,0
2009-11-10,8.6072,8.6944,8.334,8.4786,126151,0
2009-11-11,8.591,8.7747,8.4225,8.6389,132914,0
2009-11-12,8.591,8.8631,8.3902,8.4225,108351,0
2009-11-13,8.4865,8.5185,8.1499,8.3262,93433,0
2009-11-16,8.4143,8.8549,8.4143,8.7188,93953,0
2009-11-17,8.6862,8.9831,8.6466,8.8874,119918,0
2009-11-18,8.9181,9.2072,8.6144,8.7107,159123,0
2009-11-19,8.5828,8.6144,8.2941,8.5828,185111,0
2009-11-20,8.5425,8.7354,8.5425,8.7188,131221,0
2009-11-23,8.904,9.1359,8.8382,8.9831,144027,0
2009-11-24,9.0154,9.0633,8.8072,9.0558,77823,0
2009-11-25,9.1207,9.1207,8.8154,8.8549,76477,0
2009-11-27,8.5024,8.7107,8.4307,8.4465,67972,0
2009-11-30,8.4703,8.7665,8.1738,8.7434,187027,0
2009-12-01,8.8549,9.0633,8.5748,8.7107,244585,0
2009-12-02,8.7665,8.7665,8.4945,8.5828,134821,0
2009-12-03,8.6466,8.6545,8.2219,8.2781,161382,0
2009-12-04,8.4945,8.5346,8.2459,8.5265,186686,0
2009-12-07,8.4786,8.4945,8.2219,8.3504,119297,0
2009-12-08,8.2541,8.5983,8.2379,8.4063,103686,0
2009-12-09,8.4383,8.4383,8.1661,8.3902,84702,0
2009-12-10,8.4143,8.4624,8.1819,8.3262,123886,0
2009-12-11,8.3582,8.4546,8.2219,8.4546,106318,0
2009-12-14,8.4383,8.6782,8.3504,8.6709,113299,0
2009-12-15,8.6144,8.7987,8.4786,8.6545,148300,0
2009-12-16,8.7354,8.8235,8.5983,8.7665,98616,0
2009-12-17,8.6626,8.7747,8.5983,8.6944,67508,0
2009-12-18,8.7987,8.991,8.6311,8.991,383704,0
2009-12-21,9.0391,9.0633,8.759,9.0471,137298,0
2009-12-22,9.0471,9.1917,8.9678,9.1754,129360,0
2009-12-23,9.1754,9.4263,9.1504,9.3039,121727,0
2009-12-24,9.3819,9.528,9.3118,9.4639,34537,0
2009-12-28,9.4956,9.528,9.3271,9.3997,71956,0
2009-12-29,9.439,9.439,9.184,9.3605,135352,0
2009-12-30,9.2962,9.2962,8.9831,9.2072,177075,0
2009-12-31,9.2072,9.3997,9.0239,9.0239,101543,0
2010-01-04,9.1667,9.568,9.1118,9.551,198925,0
2010-01-05,9.512,9.544,9.0391,9.1667,142874,0
2010-01-06,9.1428,9.2564,9.1359,9.1667,137909,0
2010-01-07,9.1504,9.3909,9.0391,9.3751,85715,0
2010-01-08,9.3039,9.551,9.3039,9.439,105740,0
2010-01-11,9.4728,9.4877,9.2148,9.3819,96794,0
2010-01-12,9.2564,9.448,9.1504,9.1917,93827,0
2010-01-13,9.2148,9.4728,9.1917,9.3605,163073,0
2010-01-14,9.2884,9.537,9.2564,9.4877,71448,0
2010-01-15,9.537,9.537,9.2962,9.448,150728,0
2010-01-19,9.4807,9.976,9.2884,9.904,134088,0
2010-01-20,9.783,9.896,9.68,9.775,139664,0
2010-01-21,9.81,9.896,9.4639,9.622,124734,0
2010-01-22,9.622,9.826,9.577,9.64,84414,0
2010-01-25,9.783,9.783,9.61,9.664,75553,0
2010-01-26,9.586,9.761,9.551,9.631,92166,0
2010-01-27,9.586,10.075,9.586,10.05,116155,0
2010-01-28,10.105,10.105,9.664,9.864,140198,0
2010-01-29,9.896,9.993,9.761,9.818,199665,0
2010-02-01,9.904,10.144,9.826,9.881,95655,0
2010-02-02,9.881,9.946,9.81,9.856,159790,0
2010-02-03,9.783,9.896,9.4807,9.697,122286,0
2010-02-04,9.622,9.833,9.544,9.64,254672,0
2010-02-05,9.649,9.873,9.594,9.848,165011,0
2010-02-08,9.826,9.826,9.658,9.689,111884,0
2010-02-09,9.864,9.864,9.671,9.68,130562,0
2010-02-10,9.622,9.962,9.448,9.904,139206,0
2010-02-11,9.826,10.161,9.697,10.152,97224,0
2010-02-12,10.024,10.195,9.946,10.169,120636,0
2010-02-16,10.202,10.362,10.136,10.322,71315,0
2010-02-17,10.369,10.45,10.202,10.401,90422,0
2010-02-18,10.409,10.548,10.394,10.45,59769,0
2010-02-19,10.442,10.539,10.298,10.33,182390,0
2010-02-22,10.401,10.442,10.346,10.426,57642,0
2010-02-23,10.434,10.456,10.226,10.265,90828,0
2010-02-24,10.265,10.418,10.256,10.409,90420,0
2010-02-25,10.233,10.33,10.05,10.226,86900,0
2010-02-26,10.265,10.322,10.016,10.169,142104,0
2010-03-01,10.202,10.265,9.68,9.946,250060,0
2010-03-02,9.937,10.136,9.801,10.098,235764,0
2010-03-03,10.066,10.249,10.016,10.152,63895,0
2010-03-04,10.187,10.24,10.082,10.202,30734,0
2010-03-05,10.226,10.362,10.105,10.346,97749,0
2010-03-08,10.075,10.338,10.075,10.226,96079,0
2010-03-09,10.178,10.426,10.09,10.33,59468,0
2010-03-10,10.306,10.569,10.233,10.386,76734,0
2010-03-11,10.265,10.401,10.249,10.394,98208,0
2010-03-12,10.426,10.643,10.256,10.45,81245,0
2010-03-15,10.394,10.505,10.226,10.418,89701,0
2010-03-16,10.442,10.539,10.338,10.499,118037,0
2010-03-17,10.473,10.834,10.473,10.73,61642,0
2010-03-18,10.705,10.858,10.593,10.602,45862,0
2010-03-19,10.681,11.108,10.409,10.505,266284,0
2010-03-22,10.434,10.705,10.273,10.602,152343,0
2010-03-23,10.602,10.635,10.33,10.548,127972,0
2010-03-24,10.505,10.548,10.298,10.338,144315,0
2010-03-25,10.401,10.561,10.21,10.226,106332,0
2010-03-26,10.249,10.377,10.082,10.152,89287,0
2010-03-29,10.226,10.298,10.058,10.256,112097,0
2010-03-30,10.289,10.377,10.187,10.298,120596,0
2010-03-31,10.218,10.464,10.098,10.144,176232,0
2010-04-01,10.195,10.338,9.968,10.169,114222,0
2010-04-05,10.195,10.569,10.105,10.561,146791,0
2010-04-06,10.456,11.02,10.386,10.892,87473,0
2010-04-07,10.908,11.108,10.802,10.978,127620,0
2010-04-08,10.892,11.066,10.858,10.901,126638,0
2010-04-09,10.866,11.066,10.81,11.057,59508,0
2010-04-12,11.034,11.14,10.875,11.02,109125,0
2010-04-13,11.013,11.02,10.626,10.921,55648,0
2010-04-14,10.97,11.184,10.946,11.14,62439,0
2010-04-15,11.09,11.178,11.034,11.178,53622,0
2010-04-16,11.163,11.202,10.875,10.884,124732,0
2010-04-19,10.825,11.02,10.522,10.817,80079,0
2010-04-20,10.849,10.937,10.69,10.937,109223,0
2010-04-21,10.921,11.436,10.921,11.099,198392,0
2010-04-22,10.995,11.636,10.901,11.612,142335,0
2010-04-23,11.59,11.697,11.396,11.421,245653,0
2010-04-26,11.395,11.506,11.306,11.322,85365,0
2010-04-27,11.253,11.506,11.218,11.339,76760,0
2010-04-28,11.404,11.468,11.148,11.193,65609,0
2010-04-29,11.306,11.331,11.09,11.268,108051,0
2010-04-30,11.236,11.468,10.908,10.908,129450,0
2010-05-03,10.97,11.262,10.937,11.262,118915,0
2010-05-04,11.073,11.073,10.78,10.901,104943,0
2010-05-05,10.794,11.395,10.737,11.268,146802,0
2010-05-06,11.09,11.387,10.505,11.042,148181,0
2010-05-07,10.987,11.218,10.626,10.908,265709,0
2010-05-10,11.299,11.668,10.978,11.612,165088,0
2010-05-11,11.468,11.876,11.42,11.573,134775,0
2010-05-12,11.58,12.021,11.485,11.78,154292,0
2010-05-13,11.701,11.701,11.492,11.651,87808,0
2010-05-14,11.548,11.604,11.253,11.428,124630,0
2010-05-17,11.506,11.924,11.108,11.459,116311,0
2010-05-18,11.62,11.701,11.291,11.436,120760,0
2010-05-19,11.38,11.58,11.09,11.306,103684,0
2010-05-20,10.978,11.171,10.281,10.585,243763,0
2010-05-21,10.426,10.843,10.418,10.713,234374,0
2010-05-24,10.668,10.69,10.233,10.265,121880,0
2010-05-25,10.21,10.442,9.946,10.418,156784,0
2010-05-26,10.473,10.763,10.394,10.491,134868,0
2010-05-27,10.737,11.108,10.514,11.082,89962,0
2010-05-28,11.09,11.09,10.73,10.849,127576,0
2010-06-01,10.843,11.154,10.73,10.73,192835,0
2010-06-02,10.825,11.02,10.713,10.901,325932,0
2010-06-03,10.875,11.066,10.602,10.875,256317,0
2010-06-04,10.576,10.73,10.016,10.058,167424,0
2010-06-07,10.033,10.233,9.873,9.889,121278,0
2010-06-08,9.904,9.984,9.503,9.889,184020,0
2010-06-09,9.984,10.033,9.713,9.864,123224,0
2010-06-10,10.007,10.249,9.889,10.218,122607,0
2010-06-11,10.09,10.322,10.09,10.322,94616,0
2010-06-14,10.45,10.66,10.24,10.289,109790,0
2010-06-15,10.314,10.514,10.136,10.464,139837,0
2010-06-16,10.369,10.61,10.273,10.482,152506,0
2010-06-17,10.505,10.626,10.298,10.464,87827,0
2010-06-18,10.522,10.755,10.233,10.548,171192,0
2010-06-21,10.73,10.73,10.289,10.354,98131,0
2010-06-22,10.426,10.539,10.105,10.128,114650,0
2010-06-23,10.098,10.273,9.937,10.082,124886,0
2010-06-24,9.984,10.098,9.783,9.81,88890,0
2010-06-25,9.889,10.178,9.705,10.178,336628,0
2010-06-28,10.112,10.169,9.873,10.033,93349,0
2010-06-29,9.826,10.007,9.671,9.792,261015,0
2010-06-30,9.824,10.017,9.684,9.798,186773,0
2010-07-01,9.768,10.187,9.61,9.848,197985,0
2010-07-02,9.946,9.946,9.61,9.768,102960,0
2010-07-06,9.955,9.955,9.586,9.68,171386,0
2010-07-07,9.745,10.306,9.73,10.281,151016,0
2010-07-08,10.426,10.585,10.144,10.33,177211,0
2010-07-09,10.289,10.456,10.098,10.45,80222,0
2010-07-12,10.386,10.514,10.098,10.322,101174,0
2010-07-13,10.499,10.69,10.456,10.681,230078,0
2010-07-14,10.61,10.755,10.522,10.602,105955,0
2010-07-15,10.585,10.626,10.33,10.522,61157,0
2010-07-16,10.409,10.409,10,10.082,128832,0
2010-07-19,10.136,10.346,10.105,10.33,65272,0
2010-07-20,10.161,10.561,10.161,10.522,316655,0
2010-07-21,10.561,10.561,9.68,9.689,211687,0
2010-07-22,9.976,10.281,9.833,10.178,635844,0
2010-07-23,10.128,10.45,9.976,10.256,197118,0
2010-07-26,10.256,10.473,10.075,10.273,158787,0
2010-07-27,10.377,10.442,10.161,10.21,161099,0
2010-07-28,10.144,10.233,9.896,9.937,128525,0
2010-07-29,10.058,10.112,9.81,10.058,97146,0
2010-07-30,9.896,10.112,9.881,9.993,46470,0
2010-08-02,10.187,10.187,9.896,10.024,136356,0
2010-08-03,9.968,10.144,9.775,10.007,179897,0
2010-08-04,10.033,10.128,9.864,9.976,88516,0
2010-08-05,9.848,9.904,9.689,9.721,153005,0
2010-08-06,9.601,9.801,9.2962,9.4559,149129,0
2010-08-09,9.551,9.577,9.3118,9.568,140196,0
2010-08-10,9.4323,9.721,9.4323,9.544,151008,0
2010-08-11,9.3819,9.577,9.3525,9.3819,309857,0
2010-08-12,9.2237,9.4956,9.2237,9.3271,179125,0
2010-08-13,9.3039,9.3819,9.2148,9.2322,107535,0
2010-08-16,9.2072,9.3909,9.2072,9.3118,93287,0
2010-08-17,9.439,9.4956,9.2884,9.2962,131049,0
2010-08-18,9.2402,9.4263,9.2148,9.2796,106381,0
2010-08-19,9.2402,9.3751,9.1754,9.2322,167184,0
2010-08-20,9.2148,9.2962,9.1591,9.2796,125375,0
2010-08-23,9.3525,9.3751,9.1284,9.1359,96047,0
2010-08-24,9.071,9.0882,8.8549,8.8799,120819,0
2010-08-25,8.8317,9.0304,8.8154,9.0154,131241,0
2010-08-26,9.0239,9.1504,8.8799,8.9105,148559,0
2010-08-27,9.0239,9.0239,8.8154,8.9831,115133,0
2010-08-30,8.9349,8.9753,8.6862,8.7188,182458,0
2010-08-31,8.6872,8.8181,8.6136,8.6792,210740,0
2010-09-01,8.8382,9.0391,8.7914,9.0154,135665,0
2010-09-02,9.0154,9.071,8.759,8.8466,130347,0
2010-09-03,8.9592,9.0239,8.7914,8.9434,270779,0
2010-09-07,8.8382,8.8382,8.4225,8.4624,273246,0
2010-09-08,8.4945,8.5983,8.4465,8.5265,129573,0
2010-09-09,8.6545,8.7274,8.5346,8.7188,90543,0
2010-09-10,8.7665,8.9678,8.7665,8.8631,197308,0
2010-09-13,8.9831,9.1591,8.9265,9.1207,235394,0
2010-09-14,9.1034,9.1034,8.9265,9.0154,224504,0
2010-09-15,8.9592,9.1428,8.8154,8.9753,130193,0
2010-09-16,8.9678,8.9831,8.591,8.6862,110919,0
2010-09-17,8.8072,8.8072,8.5585,8.7188,139578,0
2010-09-20,8.7354,8.9992,8.5748,8.9753,178471,0
2010-09-21,8.9592,9.1034,8.8317,8.8631,178025,0
2010-09-22,8.8549,8.8718,8.6389,8.7914,91813,0
2010-09-23,8.7354,9.0069,8.7025,8.752,205796,0
2010-09-24,8.8959,9.0882,8.7665,9.0795,99707,0
2010-09-27,9.0795,9.1118,8.904,9.0795,136714,0
2010-09-28,9.1284,9.2072,8.9434,9.1284,231974,0
2010-09-29,9.0882,9.4263,9.0795,9.3819,139846,0
2010-09-30,9.4807,9.544,9.1553,9.261,137681,0
2010-10-01,9.3605,9.512,9.2322,9.503,207697,0
2010-10-04,9.4559,9.631,9.4323,9.586,189106,0
2010-10-05,9.658,9.904,9.4956,9.864,157721,0
2010-10-06,9.864,10,9.864,9.896,93922,0
2010-10-07,9.993,10.007,9.658,9.761,108175,0
2010-10-08,9.761,10,9.664,9.955,96266,0
2010-10-11,9.946,9.984,9.761,9.864,46018,0
2010-10-12,9.856,9.929,9.658,9.826,59048,0
2010-10-13,9.904,10.33,9.792,10.144,137030,0
2010-10-14,10.169,10.233,9.984,10.161,60464,0
2010-10-15,10.298,10.418,9.929,10.066,151310,0
2010-10-18,10.075,10.409,10.042,10.136,99616,0
2010-10-19,9.962,10.187,9.881,10.09,115479,0
2010-10-20,10.178,10.45,9.649,10.152,208129,0
2010-10-21,10.362,10.539,10.273,10.409,272476,0
2010-10-22,10.418,10.755,10.394,10.561,169801,0
2010-10-25,10.652,10.802,10.618,10.674,74314,0
2010-10-26,10.643,10.834,10.569,10.585,336222,0
2010-10-27,10.569,10.69,10.386,10.554,92450,0
2010-10-28,10.674,10.69,10.45,10.505,113431,0
2010-10-29,10.493,10.66,10.436,10.535,116960,0
2010-11-01,10.61,10.61,10.21,10.401,190394,0
2010-11-02,10.55,10.732,10.377,10.541,149710,0
2010-11-03,10.576,10.722,10.499,10.61,91382,0
2010-11-04,10.817,11.314,10.802,11.244,298349,0
2010-11-05,11.299,11.627,11.262,11.58,145596,0
2010-11-08,11.539,11.573,11.387,11.531,141978,0
2010-11-09,11.58,11.604,11.38,11.468,189048,0
2010-11-10,11.515,11.586,11.356,11.539,51197,0
2010-11-11,11.404,11.42,11.218,11.227,85175,0
2010-11-12,11.132,11.132,10.962,10.987,62562,0
2010-11-15,11.034,11.253,10.987,11.082,68598,0
2010-11-16,10.955,11.193,10.746,10.962,139073,0
2010-11-17,10.962,10.978,10.705,10.81,74866,0
2010-11-18,10.978,11.218,10.834,10.843,108549,0
2010-11-19,10.849,10.849,10.369,10.668,143961,0
2010-11-22,10.643,10.66,10.289,10.491,57798,0
2010-11-23,10.346,10.722,10.161,10.66,96516,0
2010-11-24,10.81,11.09,10.789,11.057,122427,0
2010-11-26,10.995,11.057,10.955,10.97,16122,0
2010-11-29,10.858,11.042,10.858,11.004,100840,0
2010-11-30,10.896,11.001,10.667,10.738,161688,0
2010-12-01,10.866,11.013,10.737,11.004,259637,0
2010-12-02,11.004,11.066,10.914,11.05,86275,0
2010-12-03,10.962,11.073,10.834,11.02,59772,0
2010-12-06,10.987,11.099,10.858,11.042,75345,0
2010-12-07,11.099,11.178,11.042,11.073,75723,0
2010-12-08,11.14,11.268,11.132,11.163,56902,0
2010-12-09,11.268,11.339,11.14,11.268,73816,0
2010-12-10,11.262,11.299,11.073,11.276,71788,0
2010-12-13,11.339,11.387,11.117,11.306,66226,0
2010-12-14,11.372,11.372,11.184,11.283,83065,0
2010-12-15,11.154,11.413,11.117,11.268,206617,0
2010-12-16,11.276,11.38,11.21,11.349,90602,0
2010-12-17,11.299,11.339,11.163,11.244,211222,0
2010-12-20,11.299,11.364,11.193,11.244,140996,0
2010-12-21,11.322,11.331,11.218,11.314,263031,0
2010-12-22,11.331,11.524,11.244,11.42,105361,0
2010-12-23,11.428,11.539,11.339,11.38,100238,0
2010-12-27,11.347,11.557,11.227,11.331,202281,0
2010-12-28,11.38,11.485,11.314,11.38,84393,0
2010-12-29,11.434,11.768,11.334,11.628,86451,0
2010-12-30,11.645,11.728,11.401,11.474,42054,0
2010-12-31,11.295,11.395,11.22,11.22,69431,0
2011-01-03,11.595,11.754,11.364,11.573,149489,0
2011-01-04,11.644,11.78,11.117,11.436,146509,0
2011-01-05,11.395,11.58,11.236,11.557,78432,0
2011-01-06,11.524,11.539,11.372,11.442,120187,0
2011-01-07,11.485,11.557,11.218,11.476,90115,0
2011-01-10,11.339,11.539,11.244,11.395,140433,0
2011-01-11,11.428,11.58,11.339,11.573,163456,0
2011-01-12,11.693,11.805,11.604,11.651,108663,0
2011-01-13,11.693,11.836,11.539,11.772,43854,0
2011-01-14,11.731,11.95,11.659,11.731,123073,0
2011-01-18,11.664,11.785,11.469,11.631,80345,0
2011-01-19,11.647,11.647,11.14,11.14,120113,0
2011-01-20,11.108,11.299,11.108,11.202,178908,0
2011-01-21,11.268,11.268,11.132,11.193,93912,0
2011-01-24,11.178,11.428,11.171,11.395,90382,0
2011-01-25,11.306,11.459,11.193,11.42,84125,0
2011-01-26,11.659,11.693,11.108,11.459,132565,0
2011-01-27,11.468,11.876,11.428,11.836,109609,0
2011-01-28,11.844,11.852,11.404,11.436,162229,0
2011-01-31,11.513,11.646,11.387,11.421,102508,0
2011-02-01,11.476,11.754,11.42,11.739,52373,0
2011-02-02,11.668,11.821,11.515,11.539,45782,0
2011-02-03,11.509,11.599,11.405,11.421,107092,0
2011-02-04,11.395,11.548,11.38,11.548,157271,0
2011-02-07,11.539,11.844,11.539,11.684,87349,0
2011-02-08,11.651,11.651,11.485,11.58,81571,0
2011-02-09,11.499,11.612,11.459,11.459,57920,0
2011-02-10,11.421,11.599,11.405,11.444,76071,0
2011-02-11,11.42,11.668,11.42,11.668,57884,0
2011-02-14,11.708,11.805,11.557,11.701,37319,0
2011-02-15,11.171,11.798,11.171,11.789,51869,0
2011-02-16,11.701,11.883,11.62,11.844,30073,0
2011-02-18,11.776,11.897,11.729,11.85,50322,0
2011-02-22,11.812,11.986,11.693,11.717,158593,0
2011-02-23,11.798,11.798,11.539,11.595,129593,0
2011-02-24,11.595,11.717,11.492,11.539,100885,0
2011-02-25,11.494,11.785,11.452,11.751,132361,0
2011-02-28,11.711,11.801,11.448,11.474,221862,0
2011-03-01,11.487,11.576,11.373,11.421,411323,0
2011-03-02,11.396,11.396,11.184,11.268,120091,0
2011-03-03,11.349,11.405,11.218,11.34,95785,0
2011-03-04,11.323,11.38,11.055,11.253,120869,0
2011-03-07,11.323,11.421,10.976,11.097,199539,0
2011-03-08,11.115,11.478,11.115,11.276,97306,0
2011-03-09,11.3,11.444,11.193,11.331,117462,0
2011-03-10,11.177,11.365,11.001,11.227,132223,0
2011-03-11,11.131,11.487,11.131,11.452,107474,0
2011-03-14,11.323,11.568,11.323,11.509,100458,0
2011-03-15,11.315,11.623,11.21,11.487,85422,0
2011-03-16,11.478,11.478,11.14,11.3,124691,0
2011-03-17,11.434,11.548,11.255,11.466,66763,0
2011-03-18,11.542,11.985,11.478,11.931,174811,0
2011-03-21,11.965,12.052,11.835,12.003,87304,0
2011-03-22,12.034,12.052,11.768,11.768,62209,0
2011-03-23,11.768,12.011,11.729,11.931,49931,0
2011-03-24,12.003,12.003,11.64,11.85,102976,0
2011-03-25,12.02,12.132,11.616,11.922,185410,0
2011-03-28,11.985,12.254,11.85,12.078,96158,0
2011-03-29,12.069,12.229,11.994,12.086,234790,0
2011-03-30,12.156,12.254,12.06,12.1,147683,0
2011-03-31,12.032,12.182,12.032,12.047,57040,0
2011-04-01,12.069,12.181,11.931,11.971,71151,0
2011-04-04,11.979,12.189,11.979,12.148,63720,0
2011-04-05,12.115,12.206,11.827,11.931,187250,0
2011-04-06,11.957,12.107,11.897,12.02,93954,0
2011-04-07,12.011,12.206,12.011,12.043,94557,0
2011-04-08,11.957,12.132,11.889,11.931,95194,0
2011-04-11,11.906,12.052,11.906,11.931,59739,0
2011-04-12,11.923,12.096,11.835,11.932,226648,0
2011-04-13,11.957,12.003,11.801,11.957,81960,0
2011-04-14,11.889,12.011,11.835,11.965,96641,0
2011-04-15,11.979,12.1,11.809,12.078,542985,0
2011-04-18,11.915,12.028,11.729,11.85,125489,0
2011-04-19,11.915,11.915,11.705,11.72,119461,0
2011-04-20,11.85,11.985,11.818,11.915,78417,0
2011-04-21,11.915,12.086,11.818,12.078,87761,0
2011-04-25,11.94,12.06,11.818,11.906,108690,0
2011-04-26,11.889,12.052,11.889,11.957,147003,0
2011-04-27,11.915,11.957,11.59,11.809,327971,0
2011-04-28,11.759,11.922,11.712,11.906,46719,0
2011-04-29,11.863,11.981,11.772,11.906,51916,0
2011-05-02,11.931,11.965,11.729,11.735,86614,0
2011-05-03,11.768,11.923,11.671,11.741,352522,0
2011-05-04,11.768,11.768,11.576,11.647,94419,0
2011-05-05,11.645,11.818,11.523,11.605,101247,0
2011-05-06,11.655,11.751,11.551,11.568,65057,0
2011-05-09,11.533,11.56,11.436,11.494,129137,0
2011-05-10,11.487,11.607,11.469,11.526,158053,0
2011-05-11,11.613,11.613,11.326,11.44,121672,0
2011-05-12,11.414,11.436,11.284,11.387,66454,0
2011-05-13,11.369,11.369,11.107,11.186,67083,0
2011-05-16,11.115,11.218,11.026,11.026,86888,0
2011-05-17,10.976,11.071,10.822,10.839,88702,0
2011-05-18,10.83,10.96,10.805,10.926,98245,0
2011-05-19,10.968,11.055,10.83,11.01,89036,0
2011-05-20,11.01,11.026,10.79,10.827,115706,0
2011-05-23,10.692,10.871,10.677,10.732,71130,0
2011-05-24,10.732,10.775,10.555,10.586,70803,0
2011-05-25,10.555,10.699,10.55,10.563,67225,0
2011-05-26,10.68,10.689,10.444,10.68,139036,0
2011-05-27,10.712,10.738,10.551,10.65,55673,0
2011-05-31,10.776,10.865,10.675,10.856,203239,0
2011-06-01,10.811,10.811,10.354,10.379,125431,0
2011-06-02,10.42,10.42,10.289,10.314,57176,0
2011-06-03,10.217,10.322,10.108,10.28,180540,0
2011-06-06,10.232,10.314,10.232,10.255,141470,0
2011-06-07,10.33,10.459,10.093,10.1,66593,0
2011-06-08,9.904,10.116,9.824,9.914,99967,0
2011-06-09,9.93,10.149,9.88,10.141,126182,0
2011-06-10,10.07,10.201,9.97,10.062,79644,0
2011-06-13,10.166,10.201,10.035,10.093,63571,0
2011-06-14,10.217,10.224,10.149,10.201,113811,0
2011-06-15,10.124,10.134,9.978,10.078,168835,0
2011-06-16,10.104,10.352,10.104,10.312,85437,0
2011-06-17,10.37,10.444,10.272,10.42,212964,0
2011-06-20,10.388,10.633,10.289,10.388,151891,0
2011-06-21,10.429,10.452,10.314,10.33,155111,0
2011-06-22,10.272,10.485,10.238,10.306,230966,0
2011-06-23,10.247,10.388,10.209,10.322,77841,0
2011-06-24,10.37,10.459,10.209,10.255,441465,0
2011-06-27,10.298,10.544,10.28,10.535,127461,0
2011-06-28,10.551,10.551,10.395,10.551,102601,0
2011-06-29,10.51,10.608,10.476,10.558,55036,0
2011-06-30,10.627,10.671,10.452,10.627,80847,0
2011-07-01,10.659,10.79,10.519,10.722,114049,0
2011-07-05,10.73,10.795,10.633,10.79,83616,0
2011-07-06,10.741,10.883,10.698,10.841,73194,0
2011-07-07,10.91,11.089,10.764,10.836,106591,0
2011-07-08,10.704,10.795,10.659,10.756,38765,0
2011-07-11,10.641,10.738,10.494,10.551,147756,0
2011-07-12,10.544,10.73,10.501,10.544,92509,0
2011-07-13,10.641,10.756,10.551,10.673,119631,0
2011-07-14,10.73,10.73,10.459,10.476,72647,0
2011-07-15,10.485,10.565,10.395,10.437,80634,0
2011-07-18,10.437,10.437,10.175,10.217,72568,0
2011-07-19,10.312,10.559,10.312,10.544,69342,0
2011-07-20,10.42,10.558,10.411,10.501,32573,0
2011-07-21,10.574,10.659,10.42,10.624,72277,0
2011-07-22,10.633,10.641,10.429,10.51,78839,0
2011-07-25,10.37,10.581,10.272,10.272,61400,0
2011-07-26,10.268,10.344,10.213,10.286,116188,0
2011-07-27,11.018,11.018,10.193,10.238,154493,0
2011-07-28,10.268,10.401,10.136,10.22,142664,0
2011-07-29,10.111,10.228,10.038,10.073,130083,0
2011-08-01,10.149,10.272,9.963,10.255,153984,0
2011-08-02,10.327,10.401,10.136,10.153,96398,0
2011-08-03,10.201,10.411,10.035,10.363,73508,0
2011-08-04,10.029,10.428,9.971,9.971,114457,0
2011-08-05,10.116,10.217,9.896,10.009,125202,0
2011-08-08,9.888,10.28,9.3585,9.3585,287740,0
2011-08-09,9.561,9.717,8.9236,9.612,445620,0
2011-08-10,9.3889,9.766,8.7858,8.8502,171821,0
2011-08-11,8.9153,9.538,8.9153,9.3809,184718,0
2011-08-12,9.4629,9.538,9.1379,9.3321,141795,0
2011-08-15,9.4244,9.4728,9.266,9.4244,94557,0
2011-08-16,9.1611,9.588,8.9974,9.3977,140901,0
2011-08-17,9.2747,9.597,9.1859,9.438,123361,0
2011-08-18,9.2022,9.3231,8.8839,8.9236,565645,0
2011-08-19,8.8457,9.1774,8.7306,8.772,231536,0
2011-08-22,8.9814,9.071,8.6136,8.7281,94021,0
2011-08-23,8.7364,9.1687,8.7035,9.1611,101049,0
2011-08-24,9.1294,9.3505,9.0548,9.2177,83774,0
2011-08-25,9.3164,9.4559,9.0294,9.0948,109914,0
2011-08-26,9.0948,9.3098,8.9124,9.1601,66809,0
2011-08-29,9.3078,9.579,9.2266,9.52,175054,0
2011-08-30,9.4827,9.525,9.2932,9.4758,98070,0
2011-08-31,9.4738,9.523,9.3301,9.3809,207617,0
2011-09-01,9.4273,9.4273,8.9955,9.0442,138008,0
2011-09-02,8.9293,9.0633,8.6447,8.6701,134114,0
2011-09-06,8.3745,8.6398,8.3745,8.5401,125906,0
2011-09-07,8.6891,9.0872,8.6475,9.0614,162737,0
2011-09-08,8.9703,9.0872,8.7226,8.8136,107432,0
2011-09-09,8.7392,8.8457,8.6062,8.7555,119984,0
2011-09-12,8.632,9.0278,8.632,8.986,100263,0
2011-09-13,9.0201,9.267,8.905,9.0442,117074,0
2011-09-14,9.1024,9.3021,8.9462,9.1369,112015,0
2011-09-15,9.1859,9.2439,8.9703,9.0872,79823,0
2011-09-16,9.1369,9.2757,8.9622,9.267,203127,0
2011-09-19,9.1369,9.1859,8.9462,9.0278,65209,0
2011-09-20,9.0701,9.0948,8.6891,8.6891,70304,0
2011-09-21,8.7226,8.9124,8.5151,8.565,154594,0
2011-09-22,8.358,8.6144,8.2838,8.4159,245032,0
2011-09-23,8.4239,8.6891,8.2753,8.4739,154269,0
2011-09-26,8.573,8.7226,8.4905,8.6891,122393,0
2011-09-27,8.8631,9.1024,8.7306,8.8373,115397,0
2011-09-28,8.8631,8.986,8.4487,8.4487,185378,0
2011-09-29,8.9955,9.0872,8.6969,9.0701,130192,0
2011-09-30,8.934,9.0106,8.8669,8.934,220748,0
2011-10-03,8.8549,9.1859,8.8549,8.9536,306725,0
2011-10-04,8.9788,10.065,8.92,10.029,306039,0
2011-10-05,9.956,9.988,9.3919,9.565,208115,0
2011-10-06,9.3515,9.979,9.2439,9.923,415686,0
2011-10-07,9.931,9.931,9.516,9.631,142164,0
2011-10-10,9.824,9.905,9.622,9.897,127658,0
2011-10-11,9.847,10.096,9.74,10.088,109423,0
2011-10-12,10.128,10.213,9.939,10.088,127017,0
2011-10-13,10.004,10.096,9.807,10.081,53696,0
2011-10-14,10.088,10.096,9.897,10.004,184324,0
2011-10-17,10.038,10.038,9.682,9.691,155172,0
2011-10-18,9.765,10.401,9.765,10.312,112912,0
2011-10-19,10.253,10.286,9.956,10.038,162118,0
2011-10-20,10.188,10.419,9.889,10.377,92445,0
2011-10-21,10.582,10.592,10.361,10.551,371814,0
2011-10-24,10.609,10.832,10.419,10.698,230170,0
2011-10-25,10.635,10.727,10.36,10.493,134039,0
2011-10-26,10.501,10.75,10.337,10.51,139007,0
2011-10-27,10.277,11.355,10.26,11.115,267002,0
2011-10-28,10.683,10.698,10.17,10.277,360177,0
2011-10-31,10.259,10.387,9.998,10.141,166968,0
2011-11-01,9.716,10.068,9.4817,9.547,133533,0
2011-11-02,9.732,9.855,9.534,9.84,145587,0
2011-11-03,9.942,10.194,9.64,10.133,94739,0
2011-11-04,9.817,10.015,9.817,9.908,64050,0
2011-11-07,9.923,10.179,9.897,10.119,96863,0
2011-11-08,10.179,10.419,10.02,10.337,197846,0
2011-11-09,10.068,10.31,10.006,10.092,207505,0
2011-11-10,10.202,10.25,9.974,10.083,61244,0
2011-11-11,10.205,10.319,10.128,10.188,99902,0
2011-11-14,10.153,10.244,9.765,9.872,102463,0
2011-11-15,9.788,10.096,9.788,10.073,111185,0
2011-11-16,9.931,10.26,9.931,10.065,121124,0
2011-11-17,10.047,10.228,10.02,10.073,127344,0
2011-11-18,10.076,10.241,9.991,10.185,56175,0
2011-11-21,10.02,10.179,9.931,9.965,105343,0
2011-11-22,10.144,10.144,9.889,9.889,85552,0
2011-11-23,9.815,9.815,9.4827,9.4917,107657,0
2011-11-25,9.4817,9.621,9.2893,9.2893,34310,0
2011-11-28,9.748,9.948,9.649,9.881,185087,0
2011-11-29,9.89,9.89,9.708,9.849,71633,0
2011-11-30,10.198,10.743,10.19,10.707,331742,0
2011-12-01,10.677,10.718,10.318,10.335,112173,0
2011-12-02,10.501,10.627,10.318,10.427,104018,0
2011-12-05,10.427,10.576,10.302,10.536,136503,0
2011-12-06,10.51,10.576,10.408,10.493,112763,0
2011-12-07,10.257,10.551,10.21,10.493,58154,0
2011-12-08,10.435,10.435,10.006,10.015,82626,0
2011-12-09,10.06,10.458,10.042,10.342,156193,0
2011-12-12,10.21,10.342,10.033,10.326,91071,0
2011-12-13,10.427,10.576,10.166,10.21,93872,0
2011-12-14,10.141,10.485,10.141,10.435,133095,0
2011-12-15,10.602,10.779,10.35,10.602,158198,0
2011-12-16,10.709,10.845,10.501,10.567,404193,0
2011-12-19,10.662,10.818,10.444,10.458,107754,0
2011-12-20,10.685,10.788,10.501,10.769,141584,0
2011-12-21,10.779,10.779,10.567,10.727,83575,0
2011-12-22,10.753,10.911,10.677,10.836,162641,0
2011-12-23,10.897,10.953,10.718,10.734,44139,0
2011-12-27,10.734,10.969,10.662,10.836,81462,0
2011-12-28,10.827,10.897,10.408,10.476,98295,0
2011-12-29,10.435,10.827,10.435,10.753,120862,0
2011-12-30,10.709,10.734,10.536,10.56,103767,0
2012-01-03,10.81,10.904,10.671,10.727,121983,0
2012-01-04,10.81,10.953,10.693,10.888,106161,0
2012-01-05,10.861,10.978,10.677,10.869,77066,0
2012-01-06,10.897,10.897,10.709,10.818,82562,0
2012-01-09,10.851,10.861,10.727,10.779,49731,0
2012-01-10,10.935,11.044,10.793,10.869,132198,0
2012-01-11,10.769,10.911,10.709,10.897,115163,0
2012-01-12,10.897,10.897,10.788,10.869,103234,0
2012-01-13,10.734,10.851,10.709,10.779,78329,0
2012-01-17,10.868,10.943,10.76,10.877,124433,0
2012-01-18,10.935,10.978,10.827,10.978,129711,0
2012-01-19,11.035,11.035,10.851,10.953,94797,0
2012-01-20,10.944,11.288,10.869,11.194,144959,0
2012-01-23,11.22,11.279,11.069,11.152,52281,0
2012-01-24,11.028,11.13,10.926,11.035,158692,0
2012-01-25,10.961,11.104,10.861,10.897,104695,0
2012-01-26,11.014,11.035,10.753,10.987,84606,0
2012-01-27,10.978,11.263,10.897,11.263,69112,0
2012-01-30,11.162,11.238,10.978,11.113,77589,0
2012-01-31,11.124,11.205,10.952,10.952,87725,0
2012-02-01,10.452,11.17,10.335,11.014,281810,0
2012-02-02,11.044,11.044,10.802,10.904,193103,0
2012-02-03,11.104,11.387,10.944,11.256,247596,0
2012-02-06,11.238,11.303,11.113,11.17,136628,0
2012-02-07,11.172,11.274,10.969,11.096,73895,0
2012-02-08,11.232,11.299,11.078,11.214,111234,0
2012-02-09,11.259,11.299,11.096,11.154,75683,0
2012-02-10,11.122,11.17,11.014,11.028,55237,0
2012-02-13,11.162,11.32,11.122,11.229,51066,0
2012-02-14,11.095,11.194,11.004,11.194,136132,0
2012-02-15,11.194,11.256,11.035,11.177,135270,0
2012-02-16,11.17,11.247,11.17,11.247,176024,0
2012-02-17,11.223,11.306,11.205,11.249,104737,0
2012-02-21,11.247,11.247,10.969,11.014,59935,0
2012-02-22,10.8,10.978,10.698,10.715,79208,0
2012-02-23,10.779,11.122,10.644,11.104,70843,0
2012-02-24,10.935,11.148,10.868,11.053,119602,0
2012-02-27,10.978,11.146,10.897,11.095,60251,0
2012-02-28,11.06,11.122,10.953,11.035,82239,0
2012-02-29,11.066,11.161,10.802,10.827,104226,0
2012-03-01,10.887,11.131,10.834,10.859,136061,0
2012-03-02,10.943,11.029,10.768,10.816,124604,0
2012-03-05,10.777,10.978,10.777,10.904,62117,0
2012-03-06,10.887,10.952,10.768,10.791,72947,0
2012-03-07,10.825,10.995,10.825,10.978,29065,0
2012-03-08,11.029,11.105,10.834,11.105,95821,0
2012-03-09,11.078,11.368,10.987,11.241,141794,0
2012-03-12,11.259,11.41,11.086,11.323,78028,0
2012-03-13,11.426,11.594,11.314,11.553,93845,0
2012-03-14,11.662,11.731,11.435,11.544,57228,0
2012-03-15,11.486,11.815,11.441,11.78,97354,0
2012-03-16,11.78,12.026,11.611,11.798,139727,0
2012-03-19,11.571,12.228,11.571,12.033,96263,0
2012-03-20,11.942,12.041,11.721,11.856,69145,0
2012-03-21,11.832,11.907,11.637,11.644,67102,0
2012-03-22,11.571,11.637,11.459,11.578,37018,0
2012-03-23,11.584,11.923,11.493,11.731,143288,0
2012-03-26,11.789,11.848,11.696,11.753,94342,0
2012-03-27,11.78,11.832,11.594,11.62,72247,0
2012-03-28,11.671,11.671,11.486,11.571,112385,0
2012-03-29,11.493,11.594,11.35,11.571,63312,0
2012-03-30,11.662,11.662,11.358,11.368,93535,0
2012-04-02,11.376,11.603,11.274,11.603,143094,0
2012-04-03,11.603,11.679,11.449,11.486,99417,0
2012-04-04,11.35,11.383,11.086,11.105,102418,0
2012-04-05,11.014,11.078,10.844,10.969,320606,0
2012-04-09,10.816,10.978,10.791,10.844,178635,0
2012-04-10,10.85,10.896,10.724,10.768,147766,0
2012-04-11,10.904,10.935,10.777,10.925,67004,0
2012-04-12,10.918,10.978,10.844,10.952,113463,0
2012-04-13,10.877,10.904,10.641,10.668,153546,0
2012-04-16,10.698,10.935,10.691,10.859,70556,0
2012-04-17,10.853,10.982,10.845,10.913,132474,0
2012-04-18,10.887,10.904,10.572,10.715,64755,0
2012-04-19,10.76,10.791,10.563,10.615,65465,0
2012-04-20,10.887,10.887,10.615,10.674,87441,0
2012-04-23,10.555,10.681,10.446,10.615,88180,0
2012-04-24,10.607,10.887,10.607,10.877,71582,0
2012-04-25,10.8,11.086,10.65,11.086,271962,0
2012-04-26,11.053,11.115,10.978,11.035,39950,0
2012-04-27,11.029,11.105,10.918,11.086,76836,0
2012-04-30,11.115,11.124,10.961,11.005,67219,0
2012-05-01,10.982,11.05,10.837,10.982,198425,0
2012-05-02,10.877,11.196,10.877,11.196,118210,0
2012-05-03,11.212,11.375,11.17,11.34,148458,0
2012-05-04,11.274,11.391,11.105,11.154,107169,0
2012-05-07,11.154,11.4,11.154,11.4,89058,0
2012-05-08,11.341,11.571,11.249,11.561,124445,0
2012-05-09,11.4,11.45,11.257,11.313,66207,0
2012-05-10,11.426,11.655,11.34,11.4,73978,0
2012-05-11,11.274,11.426,11.232,11.417,86835,0
2012-05-14,11.314,11.502,11.274,11.35,76816,0
2012-05-15,11.306,11.417,11.164,11.266,52261,0
2012-05-16,11.341,11.391,11.196,11.205,46651,0
2012-05-17,11.196,11.358,11.07,11.205,50580,0
2012-05-18,11.17,11.305,10.973,11.018,159109,0
2012-05-21,11.035,11.282,10.995,11.148,64496,0
2012-05-22,11.187,11.306,11.078,11.148,103863,0
2012-05-23,11.078,11.249,11.045,11.196,54917,0
2012-05-24,11.249,11.259,10.978,11.148,62948,0
2012-05-25,11.151,11.239,10.982,11.034,54963,0
2012-05-29,11.074,11.145,10.92,11.018,53083,0
2012-05-30,10.947,11.009,10.899,10.92,68784,0
2012-05-31,10.952,10.952,10.85,10.896,103451,0
2012-06-01,10.778,10.862,10.641,10.65,92142,0
2012-06-04,10.66,10.778,10.623,10.769,105621,0
2012-06-05,10.632,10.76,10.563,10.615,106148,0
2012-06-06,10.563,10.81,10.46,10.81,50744,0
2012-06-07,10.92,11.034,10.802,10.956,84189,0
2012-06-08,10.92,11.305,10.837,11.05,74099,0
2012-06-11,11.193,11.193,10.743,10.743,106918,0
2012-06-12,10.802,10.88,10.668,10.819,48809,0
2012-06-13,10.819,10.973,10.675,10.752,90700,0
2012-06-14,10.793,10.956,10.769,10.899,46504,0
2012-06-15,10.862,11.212,10.853,11.137,152870,0
2012-06-18,11.05,11.05,10.913,10.937,112432,0
2012-06-19,11.009,11.39,11.009,11.367,143788,0
2012-06-20,11.39,11.39,11.177,11.203,98962,0
2012-06-21,11.22,11.313,11.074,11.177,119640,0
2012-06-22,11.28,11.349,11.151,11.34,190057,0
2012-06-25,11.22,11.349,11.161,11.212,86554,0
2012-06-26,11.257,11.34,11.177,11.229,59246,0
2012-06-27,11.22,11.417,11.177,11.417,66363,0
2012-06-28,11.375,11.502,11.272,11.502,78005,0
2012-06-29,11.646,11.646,11.264,11.63,81933,0
2012-07-02,11.63,11.794,11.58,11.74,166114,0
2012-07-03,11.757,11.766,11.664,11.725,41695,0
2012-07-05,11.655,11.775,11.622,11.681,33446,0
2012-07-06,11.596,11.674,11.51,11.563,57014,0
2012-07-09,11.554,11.572,11.417,11.502,29863,0
2012-07-10,11.596,11.614,11.313,11.519,59170,0
2012-07-11,11.563,11.563,11.313,11.468,153683,0
2012-07-12,11.426,11.487,11.289,11.441,63604,0
2012-07-13,11.441,11.771,11.367,11.757,58187,0
2012-07-16,11.74,11.929,11.614,11.757,52620,0
2012-07-17,11.809,12.005,11.809,11.852,34811,0
2012-07-18,11.868,12.066,11.554,11.646,69615,0
2012-07-19,11.646,11.646,11.545,11.545,30541,0
2012-07-20,11.487,11.63,11.417,11.459,54302,0
2012-07-23,11.34,11.545,11.34,11.409,61868,0
2012-07-24,11.487,11.51,11.257,11.357,64679,0
2012-07-25,11.877,11.893,11.732,11.757,44647,0
2012-07-26,12.066,12.261,11.699,11.903,119160,0
2012-07-27,11.971,12.211,11.775,11.986,122508,0
2012-07-30,11.996,12.228,11.828,12.115,38517,0
2012-07-31,12.066,12.278,12.023,12.038,62650,0
2012-08-01,12.115,12.261,11.725,11.725,97598,0
2012-08-02,11.794,11.819,11.572,11.766,56139,0
2012-08-03,11.903,12.245,11.74,12.032,67157,0
2012-08-06,12.005,12.203,11.92,12.038,106654,0
2012-08-07,12.125,12.338,12.048,12.305,110002,0
2012-08-08,12.219,12.372,12.085,12.305,59231,0
2012-08-09,12.33,12.467,12.322,12.425,28148,0
2012-08-10,12.458,12.458,12.287,12.33,48071,0
2012-08-13,12.364,12.434,12.245,12.356,21154,0
2012-08-14,12.458,12.544,12.253,12.322,39200,0
2012-08-15,12.261,12.653,12.261,12.544,49538,0
2012-08-16,12.561,12.653,12.356,12.603,43629,0
2012-08-17,12.544,12.781,12.467,12.732,92361,0
2012-08-20,12.741,12.851,12.595,12.833,52131,0
2012-08-21,12.886,13.053,12.877,12.942,96738,0
2012-08-22,12.961,13.048,12.798,13.014,51332,0
2012-08-23,13.041,13.041,12.886,12.935,41500,0
2012-08-24,12.894,13.071,12.894,13.041,31513,0
2012-08-27,13.097,13.303,13.053,13.149,83767,0
2012-08-28,13.183,13.269,13.071,13.149,114488,0
2012-08-29,13.216,13.269,13.051,13.207,41149,0
2012-08-30,13.193,13.261,12.969,13.022,74808,0
2012-08-31,13.142,13.142,12.926,13.004,102798,0
2012-09-04,13.089,13.183,12.714,12.886,173131,0
2012-09-05,13.006,13.006,12.806,12.851,104611,0
2012-09-06,12.886,14.64,12.886,12.943,119325,0
2012-09-07,12.997,12.997,12.79,12.979,94719,0
2012-09-10,12.988,13.245,12.935,13.033,134719,0
2012-09-11,13.006,13.125,12.797,12.988,44974,0
2012-09-12,13.055,13.161,12.902,13.033,38733,0
2012-09-13,13.063,13.324,13.014,13.169,107024,0
2012-09-14,13.255,13.4,13.107,13.385,114616,0
2012-09-17,13.273,13.555,13.091,13.538,92366,0
2012-09-18,13.547,13.58,13.375,13.479,56713,0
2012-09-19,13.538,13.538,13.204,13.264,75448,0
2012-09-20,13.237,13.375,13.125,13.333,37495,0
2012-09-21,13.555,13.644,13.4,13.599,195575,0
2012-09-24,13.599,13.737,13.58,13.692,79686,0
2012-09-25,13.763,13.79,13.505,13.58,109120,0
2012-09-26,13.644,13.745,13.444,13.58,64832,0
2012-09-27,13.608,13.719,13.366,13.572,46760,0
2012-09-28,13.498,13.737,13.255,13.599,71880,0
2012-10-01,13.71,13.79,13.505,13.668,64034,0
2012-10-02,13.754,13.772,13.512,13.555,54811,0
2012-10-03,13.617,13.676,13.479,13.512,58747,0
2012-10-04,13.599,13.668,13.53,13.617,102863,0
2012-10-05,13.701,13.754,13.644,13.692,44892,0
2012-10-08,13.625,13.688,13.547,13.589,117175,0
2012-10-09,13.644,13.644,13.417,13.489,43688,0
2012-10-10,13.78,13.848,13.547,13.701,211649,0
2012-10-11,13.832,13.9,13.746,13.84,91424,0
2012-10-12,13.805,13.934,13.676,13.692,41745,0
2012-10-15,13.719,13.978,13.684,13.9,48832,0
2012-10-16,13.986,14.124,13.737,13.978,61935,0
2012-10-17,14.038,14.116,13.9,14.055,51873,0
2012-10-18,14.091,14.108,13.701,13.719,116019,0
2012-10-19,13.66,13.754,13.46,13.46,162925,0
2012-10-22,13.479,13.832,13.427,13.799,67958,0
2012-10-23,13.763,13.927,13.668,13.822,67704,0
2012-10-24,13.927,13.927,13.652,13.652,30592,0
2012-10-25,13.71,13.772,13.135,13.4,90861,0
2012-10-26,13.444,13.555,13.341,13.512,127682,0
2012-10-31,13.512,13.555,13.264,13.359,84485,0
2012-11-01,13.435,13.512,12.988,13.366,128143,0
2012-11-02,13.46,13.46,13.186,13.237,78509,0
2012-11-05,13.279,13.375,13.083,13.341,64374,0
2012-11-06,13.341,13.521,13.316,13.479,81191,0
2012-11-07,13.341,13.375,12.877,12.943,88616,0
2012-11-08,12.962,12.962,12.704,12.704,64300,0
2012-11-09,12.626,12.952,12.559,12.74,65924,0
2012-11-12,12.74,12.877,12.567,12.696,36318,0
2012-11-13,12.086,12.815,11.972,12.541,64764,0
2012-11-14,12.522,12.869,12.195,12.299,87182,0
2012-11-15,12.309,12.351,12.015,12.152,117583,0
2012-11-16,12.135,12.375,12.049,12.309,101198,0
2012-11-19,12.421,12.601,12.375,12.567,52147,0
2012-11-20,12.393,12.609,12.291,12.375,48600,0
2012-11-21,12.454,12.454,12.257,12.393,24204,0
2012-11-23,12.393,12.481,12.299,12.481,40128,0
2012-11-26,12.421,12.576,12.359,12.55,43986,0
2012-11-27,12.513,12.618,12.336,12.403,47154,0
2012-11-28,12.161,12.446,12.161,12.393,25808,0
2012-11-29,12.583,12.911,12.541,12.91,104685,0
2012-11-30,12.962,12.962,12.704,12.877,114664,0
2012-12-03,12.722,12.988,12.686,12.842,63730,0
2012-12-04,12.696,13.279,12.696,13.014,87562,0
2012-12-05,13.074,13.267,11.867,13.117,59466,0
2012-12-06,13.239,13.239,12.942,13.099,17798,0
2012-12-07,12.987,13.153,12.788,12.987,43746,0
2012-12-10,13.041,13.162,12.752,13.126,58542,0
2012-12-11,13.257,13.369,13.171,13.318,64638,0
2012-12-12,13.336,13.336,12.942,13.083,83971,0
2012-12-13,13.153,13.23,12.992,13.05,47521,0
2012-12-14,12.979,13.257,12.866,13.064,77787,0
2012-12-17,13.145,13.247,12.962,13.178,93962,0
2012-12-18,13.162,13.361,13.025,13.353,76371,0
2012-12-19,13.318,13.361,13.126,13.282,71757,0
2012-12-20,13.257,13.361,13.153,13.239,105332,0
2012-12-21,13.282,13.282,13.014,13.206,302025,0
2012-12-24,13.178,13.493,13.041,13.198,40749,0
2012-12-26,13.198,13.314,12.961,13.247,46200,0
2012-12-27,13.292,13.674,13.033,13.388,56752,0
2012-12-28,13.336,13.385,13.136,13.22,41356,0
2012-12-31,13.198,13.404,12.91,13.318,125051,0
2013-01-02,13.508,13.779,13.344,13.622,220653,0
2013-01-03,13.257,13.682,13.257,13.543,69138,0
2013-01-04,13.63,13.63,13.411,13.543,284041,0
2013-01-07,13.526,13.771,13.526,13.63,106672,0
2013-01-08,13.576,13.864,13.576,13.83,97716,0
2013-01-09,13.899,13.909,13.761,13.82,77021,0
2013-01-10,13.909,13.909,13.779,13.855,107986,0
2013-01-11,13.872,13.89,13.69,13.771,73486,0
2013-01-14,13.707,13.716,13.585,13.665,159730,0
2013-01-15,13.63,13.63,13.484,13.526,105811,0
2013-01-16,13.456,13.508,13.344,13.395,83630,0
2013-01-17,13.464,13.551,13.361,13.508,77943,0
2013-01-18,13.474,13.558,13.395,13.517,49703,0
2013-01-22,13.493,13.698,13.447,13.63,91320,0
2013-01-23,13.576,13.622,13.421,13.474,72894,0
2013-01-24,13.517,13.543,13.239,13.353,95184,0
2013-01-25,13.379,13.379,13.126,13.212,89028,0
2013-01-28,13.188,13.395,13.041,13.327,36980,0
2013-01-29,13.198,13.547,13.153,13.456,75439,0
2013-01-30,13.353,13.439,13.091,13.3,115327,0
2013-01-31,13.318,13.978,13.318,13.751,159782,0
2013-02-01,13.83,13.969,13.682,13.934,79518,0
2013-02-04,13.864,13.917,13.543,13.604,58083,0
2013-02-05,13.698,13.846,13.665,13.751,44944,0
2013-02-06,13.665,14.056,13.614,13.909,72622,0
2013-02-07,13.872,13.872,13.569,13.743,35142,0
2013-02-08,13.734,13.969,13.734,13.83,28049,0
2013-02-11,13.743,13.934,13.717,13.917,18453,0
2013-02-12,13.761,14.125,13.751,14.047,27648,0
2013-02-13,14.047,14.1,13.909,14.064,41066,0
2013-02-14,13.994,14.239,13.846,13.952,42142,0
2013-02-15,14.047,14.056,13.726,13.779,70032,0
2013-02-19,13.812,14.316,13.812,14.298,88045,0
2013-02-20,14.324,14.523,13.812,13.83,103659,0
2013-02-21,13.83,14.167,13.83,14.029,76349,0
2013-02-22,14.176,14.194,13.943,14.082,61583,0
2013-02-25,14.125,14.125,13.796,13.804,93898,0
2013-02-26,13.864,13.952,13.779,13.882,52152,0
2013-02-27,13.83,13.969,13.69,13.909,75132,0
2013-02-28,13.846,13.89,13.622,13.716,120829,0
2013-03-01,13.569,13.994,13.509,13.961,100481,0
2013-03-04,13.89,13.961,13.716,13.839,79021,0
2013-03-05,13.83,14.01,13.716,13.89,65106,0
2013-03-06,13.926,14.021,13.872,14.004,20592,0
2013-03-07,13.978,14.169,13.934,14.162,44624,0
2013-03-08,14.179,14.328,14.127,14.206,64671,0
2013-03-11,14.169,14.258,13.986,13.995,69122,0
2013-03-12,13.961,14.048,13.863,13.986,49529,0
2013-03-13,13.961,14.233,13.961,14.153,62151,0
2013-03-14,14.188,14.31,14.162,14.293,46388,0
2013-03-15,14.354,14.359,14.258,14.276,127415,0
2013-03-18,14.136,14.301,14.136,14.233,41819,0
2013-03-19,14.224,14.651,14.197,14.389,105385,0
2013-03-20,14.434,14.607,14.403,14.529,57549,0
2013-03-21,14.399,14.623,14.399,14.452,132245,0
2013-03-22,14.467,14.504,14.293,14.328,61624,0
2013-03-25,14.328,14.476,14.285,14.372,32722,0
2013-03-26,14.444,14.663,14.237,14.591,48229,0
2013-03-27,14.458,14.836,14.458,14.705,77338,0
2013-03-28,14.782,14.967,14.642,14.827,115097,0
2013-04-01,14.705,14.765,14.136,14.354,85657,0
2013-04-02,14.424,14.515,14.066,14.169,74601,0
2013-04-03,14.179,14.267,14.148,14.179,101397,0
2013-04-04,14.127,14.241,14.04,14.241,36484,0
2013-04-05,14.004,14.233,13.838,13.995,64576,0
2013-04-08,14.075,14.215,13.846,14.215,45976,0
2013-04-09,14.224,14.224,13.978,14.004,89169,0
2013-04-10,14.021,14.444,13.961,14.293,71730,0
2013-04-11,14.267,14.354,14.234,14.267,104602,0
2013-04-12,14.169,14.301,14.136,14.276,51694,0
2013-04-15,14.144,14.337,13.787,13.882,119064,0
2013-04-16,13.918,14.127,13.909,14.102,57484,0
2013-04-17,14.04,14.35,13.829,13.909,118082,0
2013-04-18,13.863,14.057,13.733,13.855,72342,0
2013-04-19,13.872,14.11,13.829,14.075,66406,0
2013-04-22,14.144,14.224,13.855,13.97,65208,0
2013-04-23,14.102,14.319,13.986,14.319,38422,0
2013-04-24,13.978,13.978,13.276,13.47,591202,0
2013-04-25,13.49,13.574,13.399,13.435,241694,0
2013-04-26,13.427,13.48,13.206,13.356,126607,0
2013-04-29,13.399,13.399,13.148,13.305,122157,0
2013-04-30,13.261,13.384,13.215,13.286,148650,0
2013-05-01,13.261,13.295,13.174,13.191,435125,0
2013-05-02,13.206,13.374,13.148,13.295,100681,0
2013-05-03,13.365,13.499,13.305,13.392,98764,0
2013-05-06,13.427,13.582,13.356,13.557,57856,0
2013-05-07,13.62,13.787,13.602,13.76,100602,0
2013-05-08,13.724,13.787,13.592,13.724,141794,0
2013-05-09,13.741,13.769,13.557,13.566,106612,0
2013-05-10,13.602,13.602,13.46,13.48,529873,0
2013-05-13,13.46,13.612,13.444,13.506,134916,0
2013-05-14,13.49,13.769,13.49,13.733,111403,0
2013-05-15,13.664,13.863,13.638,13.733,110906,0
2013-05-16,13.733,13.978,13.672,13.944,187741,0
2013-05-17,13.952,14.016,13.714,13.76,285941,0
2013-05-20,13.68,13.733,13.638,13.647,166332,0
2013-05-21,13.688,13.714,13.629,13.655,105060,0
2013-05-22,13.846,13.944,13.697,13.82,559961,0
2013-05-23,13.672,13.82,13.629,13.655,275587,0
2013-05-24,13.629,13.82,13.531,13.75,151995,0
2013-05-28,13.926,14.03,13.655,13.778,128740,0
2013-05-29,13.733,13.733,13.49,13.557,69022,0
2013-05-30,13.602,13.855,13.514,13.796,89915,0
2013-05-31,13.752,13.823,13.664,13.681,122838,0
2013-06-03,13.672,13.986,13.522,13.89,183362,0
2013-06-04,13.918,13.986,13.566,13.733,105889,0
2013-06-05,13.714,13.864,13.564,13.637,85058,0
2013-06-06,13.654,13.796,13.52,13.68,142774,0
2013-06-07,13.787,13.839,13.654,13.804,88435,0
2013-06-10,13.821,13.954,13.714,13.936,69134,0
2013-06-11,13.787,13.963,13.688,13.804,88670,0
2013-06-12,13.856,13.919,13.647,13.654,71745,0
2013-06-13,13.637,13.911,13.581,13.847,80482,0
2013-06-14,13.864,13.873,13.696,13.856,122392,0
2013-06-17,13.98,14.129,13.972,14.113,89779,0
2013-06-18,14.095,14.253,14.06,14.129,95076,0
2013-06-19,14.121,14.139,13.919,13.954,67835,0
2013-06-20,13.779,13.967,13.779,13.892,62968,0
2013-06-21,13.954,14.078,13.847,14.05,147443,0
2013-06-24,13.928,14.113,13.804,13.945,93545,0
2013-06-25,14.068,14.289,13.864,14.281,100210,0
2013-06-26,14.315,14.482,14.182,14.368,86640,0
2013-06-27,14.431,14.687,14.422,14.598,68142,0
2013-06-28,14.698,14.805,14.566,14.609,300316,0
2013-07-01,14.598,15.003,14.469,14.713,142415,0
2013-07-02,14.659,14.941,14.659,14.924,64128,0
2013-07-03,14.909,15.082,14.858,14.995,41713,0
2013-07-05,15.215,15.321,15.033,15.295,71573,0
2013-07-08,15.427,15.507,15.321,15.391,163028,0
2013-07-09,15.568,15.808,15.375,15.727,93056,0
2013-07-10,15.675,15.833,15.533,15.684,60990,0
2013-07-11,15.798,15.86,15.596,15.613,65505,0
2013-07-12,15.613,15.732,15.499,15.604,123094,0
2013-07-15,15.666,15.875,15.639,15.83,77802,0
2013-07-16,15.843,15.928,15.454,15.78,138019,0
2013-07-17,15.818,15.885,15.656,15.761,97669,0
2013-07-18,15.818,16.178,15.818,16.099,114227,0
2013-07-19,16.107,16.174,15.984,16.099,70254,0
2013-07-22,16.027,16.24,15.966,16.185,36195,0
2013-07-23,16.25,16.267,16.055,16.185,56434,0
2013-07-24,16.327,16.875,16.036,16.549,113564,0
2013-07-25,16.654,16.842,16.565,16.83,147328,0
2013-07-26,16.697,17.034,16.68,16.963,99951,0
2013-07-29,16.927,17.051,16.787,16.795,95450,0
2013-07-30,16.866,16.927,16.716,16.804,86843,0
2013-07-31,16.85,16.927,16.716,16.734,79593,0
2013-08-01,16.893,17.087,16.804,17.078,110811,0
2013-08-02,16.99,17.167,16.901,17.131,60672,0
2013-08-05,17.034,17.547,17.034,17.264,94100,0
2013-08-06,17.209,17.245,17.059,17.105,75325,0
2013-08-07,17.026,17.122,16.981,17.017,78042,0
2013-08-08,17.15,17.184,17.017,17.087,55602,0
2013-08-09,17.017,17.208,17.017,17.122,37961,0
2013-08-12,16.963,17.208,16.963,17.167,56917,0
2013-08-13,17.167,17.184,16.91,17.026,76600,0
2013-08-14,16.99,17.114,16.99,16.99,48987,0
2013-08-15,16.945,17.033,16.68,16.77,67739,0
2013-08-16,16.68,17.017,16.68,16.795,68439,0
2013-08-19,16.84,17.059,16.61,16.638,61342,0
2013-08-20,16.63,16.804,16.601,16.795,60129,0
2013-08-21,16.716,16.726,16.441,16.459,78659,0
2013-08-22,16.487,16.815,15.966,16.77,38810,0
2013-08-23,16.76,16.963,16.645,16.812,74701,0
2013-08-26,16.83,16.936,16.726,16.744,45049,0
2013-08-27,16.515,16.625,15.932,15.942,141522,0
2013-08-28,15.956,16.09,15.894,16.019,51347,0
2013-08-29,16.027,16.153,15.95,16.072,66503,0
2013-08-30,16.127,16.127,15.792,15.896,75864,0
2013-09-03,15.95,16.329,15.874,16.01,94142,0
2013-09-04,16.065,16.232,16.065,16.179,85961,0
2013-09-05,16.195,16.453,16.107,16.295,32869,0
2013-09-06,16.411,16.49,15.99,16.124,165050,0
2013-09-09,16.179,16.242,16.072,16.242,50973,0
2013-09-10,16.337,16.337,16.091,16.277,69645,0
2013-09-11,16.205,16.277,16.1,16.186,52790,0
2013-09-12,16.171,16.286,16.072,16.072,34998,0
2013-09-13,16.134,16.161,16.072,16.091,45667,0
2013-09-16,16.286,16.286,16.124,16.179,60760,0
2013-09-17,16.161,16.587,16.124,16.57,63517,0
2013-09-18,16.544,16.766,16.346,16.427,55163,0
2013-09-19,16.427,16.427,16.027,16.277,38030,0
2013-09-20,16.321,16.756,16.195,16.561,120044,0
2013-09-23,16.553,16.553,16.366,16.445,49431,0
2013-09-24,16.411,16.74,16.321,16.596,77058,0
2013-09-25,16.642,16.651,16.171,16.394,57257,0
2013-09-26,16.376,16.461,16.303,16.445,146127,0
2013-09-27,16.321,16.5,16.277,16.321,30821,0
2013-09-30,16.255,16.531,15.672,16.506,172192,0
2013-10-01,16.366,16.445,16.356,16.427,80799,0
2013-10-02,16.337,16.419,16.144,16.179,50693,0
2013-10-03,16.161,16.269,15.966,16.107,62433,0
2013-10-04,16.065,16.445,16.065,16.356,44884,0
2013-10-07,16.186,16.321,16.055,16.179,43629,0
2013-10-08,16.223,16.277,16.134,16.179,52873,0
2013-10-09,16.277,16.295,16.179,16.214,75819,0
2013-10-10,16.403,16.605,16.252,16.57,57482,0
2013-10-11,16.676,16.933,16.553,16.898,106383,0
2013-10-14,16.776,16.952,16.73,16.952,53994,0
2013-10-15,16.908,17.015,16.891,16.898,59088,0
2013-10-16,16.997,17.158,16.924,17.024,73071,0
2013-10-17,16.979,17.434,16.971,17.29,59622,0
2013-10-18,17.46,17.46,17.058,17.396,128357,0
2013-10-21,17.379,17.425,17.076,17.2,64007,0
2013-10-22,17.218,17.576,16.891,17.529,81444,0
2013-10-23,17.467,17.78,17.32,17.744,152765,0
2013-10-24,17.735,17.912,17.7,17.794,106080,0
2013-10-25,17.867,17.867,17.794,17.867,80544,0
2013-10-28,17.852,17.984,17.833,17.912,103044,0
2013-10-29,17.922,18.047,17.814,18.027,62096,0
2013-10-30,18.047,18.123,17.36,18,61984,0
2013-10-31,18.071,18.274,17.908,17.972,83880,0
2013-11-01,17.823,17.922,17.567,17.671,145227,0
2013-11-04,17.78,17.78,17.592,17.671,80093,0
2013-11-05,17.62,18.132,17.32,17.601,77519,0
2013-11-06,17.662,17.761,17.601,17.709,22725,0
2013-11-07,17.771,17.771,17.389,17.406,63334,0
2013-11-08,17.922,18.108,17.389,18.018,107316,0
2013-11-11,17.843,18.047,17.771,17.833,86168,0
2013-11-12,17.771,17.804,17.477,17.62,55804,0
2013-11-13,17.539,17.823,17.46,17.814,27963,0
2013-11-14,17.78,17.877,17.601,17.804,24185,0
2013-11-15,17.771,17.804,17.548,17.69,43643,0
2013-11-18,17.709,17.947,17.369,17.719,34199,0
2013-11-19,17.922,17.922,17.635,17.744,49272,0
2013-11-20,17.814,18.132,17.62,18.115,63785,0
2013-11-21,18.141,18.634,18.123,18.634,122279,0
2013-11-22,18.669,18.892,18.275,18.768,64682,0
2013-11-25,18.719,19.191,18.694,18.9,55457,0
2013-11-26,18.98,19.049,18.872,18.99,63671,0
2013-11-27,18.99,19.2,18.826,19.105,159403,0
2013-11-29,19.32,19.412,19.278,19.329,32972,0
2013-12-02,19.219,19.282,18.709,18.811,71770,0
2013-12-03,18.373,18.865,18.13,18.654,135603,0
2013-12-04,18.446,18.769,18.206,18.615,94658,0
2013-12-05,18.57,18.787,18.427,18.75,46998,0
2013-12-06,18.944,19.204,18.605,18.779,89768,0
2013-12-09,18.837,18.837,18.373,18.552,73670,0
2013-12-10,18.518,18.535,18.223,18.264,104076,0
2013-12-11,18.239,18.331,17.989,18.071,71880,0
2013-12-12,18.024,18.312,17.935,18.149,61597,0
2013-12-13,18.223,18.348,18.08,18.13,47846,0
2013-12-16,18.08,18.206,18.08,18.158,57906,0
2013-12-17,18.105,18.158,17.917,18.114,45884,0
2013-12-18,18.105,18.635,17.989,18.615,62269,0
2013-12-19,18.552,18.605,18.293,18.321,41249,0
2013-12-20,18.408,18.67,18.399,18.49,224363,0
2013-12-23,18.615,18.769,18.57,18.769,108323,0
2013-12-24,18.72,18.992,18.72,18.795,26957,0
2013-12-26,18.903,18.963,18.615,18.76,78588,0
2013-12-27,18.837,18.837,18.661,18.769,48070,0
2013-12-30,18.701,18.73,18.605,18.615,31300,0
2013-12-31,18.662,18.884,18.508,18.518,88540,0
2014-01-02,18.053,18.312,17.962,18.149,114418,0
2014-01-03,18.158,18.302,18.015,18.121,85184,0
2014-01-06,18.015,18.178,17.935,17.953,64167,0
2014-01-07,17.972,18.158,17.781,17.882,97480,0
2014-01-08,17.908,18.105,17.713,18.015,65507,0
2014-01-09,18.033,18.331,18.024,18.114,214974,0
2014-01-10,18.331,18.331,17.927,17.962,262595,0
2014-01-13,18.206,18.312,17.799,17.882,89768,0
2014-01-14,18.006,18.197,17.828,18.024,30855,0
2014-01-15,18.043,18.34,17.972,18.158,65543,0
2014-01-16,18.13,18.158,17.873,17.962,57124,0
2014-01-17,17.982,18.187,17.891,18.006,34208,0
2014-01-21,18.105,18.418,18.105,18.418,63272,0
2014-01-22,18.408,18.427,18.223,18.373,60033,0
2014-01-23,18.231,18.963,18.024,18.215,67410,0
2014-01-24,18.158,18.162,17.704,17.917,88496,0
2014-01-27,18.331,18.331,17.665,17.704,116711,0
2014-01-28,18.963,18.963,18.197,18.661,198440,0
2014-01-29,18.331,18.72,18.331,18.408,125206,0
2014-01-30,18.687,18.828,18.293,18.769,125539,0
2014-01-31,18.418,18.695,18.365,18.373,126212,0
2014-02-03,18.302,18.625,17.461,17.57,162042,0
2014-02-04,17.22,18.015,17.219,17.757,127496,0
2014-02-05,17.74,17.79,17.343,17.417,112997,0
2014-02-06,17.454,17.587,17.327,17.39,68240,0
2014-02-07,17.444,17.461,17.104,17.398,98375,0
2014-02-10,17.454,17.454,17.076,17.209,97139,0
2014-02-11,17.219,17.657,17.167,17.639,134091,0
2014-02-12,17.605,17.809,17.605,17.79,67852,0
2014-02-13,17.605,18.187,17.605,18.121,48654,0
2014-02-14,17.982,18.331,17.882,18.223,55809,0
2014-02-18,18.197,18.535,18.088,18.356,65393,0
2014-02-19,18.231,18.274,17.57,17.595,113548,0
2014-02-20,17.57,17.972,17.57,17.799,118211,0
2014-02-21,17.898,18.105,17.73,17.927,89172,0
2014-02-24,17.898,18.436,17.898,18.178,78440,0
2014-02-25,18.245,18.255,17.927,18.08,72115,0
2014-02-26,18.187,18.427,18.149,18.418,46318,0
2014-02-27,18.331,18.585,18.255,18.561,51056,0
2014-02-28,18.615,18.874,18.49,18.535,246105,0
2014-03-03,18.312,18.49,18.206,18.356,84984,0
2014-03-04,18.49,19.128,18.49,18.973,228174,0
2014-03-05,19.028,19.053,18.884,19.01,54393,0
2014-03-06,19.019,19.147,18.936,19.07,85449,0
2014-03-07,19.169,19.28,18.944,19.07,86219,0
2014-03-10,19.019,19.28,18.911,19.109,76252,0
2014-03-11,19.07,19.129,18.836,19.001,80121,0
2014-03-12,18.902,19.036,18.777,18.936,68820,0
2014-03-13,18.894,19.028,18.584,18.708,89748,0
2014-03-14,18.592,18.911,18.568,18.812,75969,0
2014-03-17,18.911,18.992,18.827,18.884,52581,0
2014-03-18,18.973,19.27,18.803,19.27,63084,0
2014-03-19,19.28,19.304,19.01,19.119,48275,0
2014-03-20,19.147,19.297,19.036,19.289,100714,0
2014-03-21,19.289,19.619,19.28,19.379,175362,0
2014-03-24,19.379,19.487,19.174,19.297,54724,0
2014-03-25,19.397,19.553,19.152,19.342,78448,0
2014-03-26,19.196,19.739,18.92,18.92,95792,0
2014-03-27,18.821,19.07,18.708,18.758,59975,0
2014-03-28,18.748,19.08,18.558,18.612,74377,0
2014-03-31,18.803,19.044,18.786,18.983,85421,0
2014-04-01,18.983,19.405,18.803,19.371,181774,0
2014-04-02,19.352,19.494,19.216,19.442,69949,0
2014-04-03,19.451,19.597,19.187,19.323,36964,0
2014-04-04,19.323,19.432,18.748,18.874,103976,0
2014-04-07,18.718,18.812,18.442,18.661,68470,0
2014-04-08,18.622,18.911,18.486,18.602,77951,0
2014-04-09,18.718,18.728,18.433,18.612,98805,0
2014-04-10,18.523,18.558,18.055,18.09,102663,0
2014-04-11,17.983,18.226,17.858,17.937,117624,0
2014-04-14,18.162,18.435,17.8,17.909,130729,0
2014-04-15,18.136,18.136,17.55,17.909,99800,0
2014-04-16,18.007,18.007,17.723,17.866,61262,0
2014-04-17,17.775,18.249,17.775,18.046,55872,0
2014-04-21,18.007,18.152,17.866,17.883,46240,0
2014-04-22,17.848,18.369,17.848,18.288,56988,0
2014-04-23,18.191,18.378,18.082,18.1,58896,0
2014-04-24,18.162,18.286,17.766,17.9,49141,0
2014-04-25,17.99,17.99,17.631,17.675,119108,0
2014-04-28,17.713,17.919,17.368,17.434,113276,0
2014-04-29,17.569,17.647,17.091,17.233,56642,0
2014-04-30,17.117,17.55,16.964,17.318,223186,0
2014-05-01,17.657,18.142,17.494,17.857,368349,0
2014-05-02,18.108,18.234,17.892,17.999,118994,0
2014-05-05,18.127,18.127,17.631,17.8,60620,0
2014-05-06,17.657,17.919,17.569,17.613,118690,0
2014-05-07,17.586,17.874,17.512,17.839,114063,0
2014-05-08,17.713,18.046,17.704,17.74,99501,0
2014-05-09,17.647,18.036,17.485,18.007,73952,0
2014-05-12,18.172,18.541,18.074,18.414,159657,0
2014-05-13,18.082,18.467,18.064,18.074,115339,0
2014-05-14,18.074,18.074,17.425,17.522,114218,0
2014-05-15,17.415,17.415,17.071,17.349,95896,0
2014-05-16,17.308,17.359,17.091,17.359,83120,0
2014-05-19,17.332,17.652,17.284,17.604,54761,0
2014-05-20,17.522,17.586,17.279,17.494,145515,0
2014-05-21,17.694,17.815,17.298,17.46,126592,0
2014-05-22,17.46,17.8,17.46,17.704,103879,0
2014-05-23,17.684,17.874,17.657,17.848,100134,0
2014-05-27,17.909,18.234,17.857,18.152,85591,0
2014-05-28,18.017,18.064,17.909,17.919,104463,0
2014-05-29,18.017,18.053,17.909,17.937,77516,0
2014-05-30,17.999,18.1,17.848,17.919,108156,0
2014-06-02,17.945,17.955,17.713,17.839,82444,0
2014-06-03,17.757,18.132,17.748,17.883,96383,0
2014-06-04,17.781,17.928,17.748,17.829,42833,0
2014-06-05,17.829,18.481,17.748,18.456,96203,0
2014-06-06,18.588,18.882,18.131,18.647,62806,0
2014-06-09,18.564,18.935,18.436,18.834,39451,0
2014-06-10,18.745,18.784,18.472,18.745,25120,0
2014-06-11,18.588,18.657,18.311,18.447,41807,0
2014-06-12,18.265,18.372,18.154,18.34,46338,0
2014-06-13,18.154,18.428,18.084,18.11,38233,0
2014-06-16,18.027,18.066,17.799,18.027,67917,0
2014-06-17,17.975,18.447,17.885,18.372,84228,0
2014-06-18,18.372,18.519,18.252,18.491,88087,0
2014-06-19,18.51,18.51,18.281,18.355,88799,0
2014-06-20,18.465,18.608,18.222,18.491,149098,0
2014-06-23,18.481,18.564,18.244,18.437,71438,0
2014-06-24,18.537,18.784,18.203,18.372,99030,0
2014-06-25,18.222,18.554,18.084,18.554,66754,0
2014-06-26,18.491,18.647,18.364,18.588,45318,0
2014-06-27,18.428,18.825,18.428,18.81,426735,0
2014-06-30,18.962,18.962,18.519,18.657,76643,0
2014-07-01,18.638,19.4,18.638,19.044,148249,0
2014-07-02,18.962,19.036,18.692,18.755,90885,0
2014-07-03,18.834,18.872,18.638,18.725,89074,0
2014-07-07,18.666,18.666,18.437,18.481,68933,0
2014-07-08,18.33,18.398,18.222,18.228,88475,0
2014-07-09,18.32,18.32,18.037,18.066,91849,0
2014-07-10,17.866,17.874,17.636,17.739,95682,0
2014-07-11,17.702,17.79,17.355,17.692,72125,0
2014-07-14,17.909,17.909,17.602,17.712,80067,0
2014-07-15,17.765,17.9,16.7,17.636,73064,0
2014-07-16,17.702,17.774,17.365,17.528,153955,0
2014-07-17,17.355,17.592,17.345,17.457,183705,0
2014-07-18,17.448,17.79,17.402,17.575,74469,0
2014-07-21,17.475,17.475,17.209,17.313,84956,0
2014-07-22,17.465,17.528,17.201,17.275,97744,0
2014-07-23,17.293,17.421,17.139,17.293,66221,0
2014-07-24,17.384,17.556,17.275,17.475,112214,0
2014-07-25,17.284,17.584,17.284,17.483,72679,0
2014-07-28,17.374,17.556,17.257,17.475,171773,0
2014-07-29,17.501,17.722,17.303,17.621,101481,0
2014-07-30,17.673,17.874,17.293,17.575,133374,0
2014-07-31,17.374,17.571,16.81,16.866,161130,0
2014-08-01,16.902,17.093,16.504,16.749,149196,0
2014-08-04,16.819,16.994,16.593,16.876,117098,0
2014-08-05,16.757,16.984,16.702,16.849,111702,0
2014-08-06,16.785,17.149,16.693,17.013,106781,0
2014-08-07,17.047,17.055,16.839,16.921,64804,0
2014-08-08,16.921,17.158,16.793,17.004,101852,0
2014-08-11,17.112,17.267,16.866,17.12,69896,0
2014-08-12,17.084,17.219,16.966,17.112,59966,0
2014-08-13,17.158,17.337,17.084,17.313,43312,0
2014-08-14,17.293,17.374,17.192,17.293,75224,0
2014-08-15,17.457,17.498,17.03,17.149,74800,0
2014-08-18,17.322,17.411,17.162,17.402,86075,0
2014-08-19,17.384,17.501,17.322,17.393,55681,0
2014-08-20,17.43,17.556,17.248,17.293,76510,0
2014-08-21,17.267,17.636,17.184,17.566,53592,0
2014-08-22,17.411,17.722,17.393,17.547,86395,0
2014-08-25,17.621,17.664,17.374,17.475,57983,0
2014-08-26,17.43,17.592,17.43,17.547,64020,0
2014-08-27,17.547,17.547,17.355,17.411,41721,0
2014-08-28,17.303,17.448,17.248,17.329,58995,0
2014-08-29,17.329,17.547,17.192,17.519,39070,0
2014-09-02,17.519,17.765,17.475,17.702,60880,0
2014-09-03,17.766,17.83,17.463,17.537,88358,0
2014-09-04,17.766,17.766,17.499,17.527,62025,0
2014-09-05,17.702,17.921,17.437,17.584,107849,0
2014-09-08,17.748,17.748,17.473,17.692,35695,0
2014-09-09,17.629,17.629,17.28,17.362,96898,0
2014-09-10,17.352,17.601,17.29,17.547,94310,0
2014-09-11,17.473,17.712,17.473,17.635,41867,0
2014-09-12,17.673,17.791,17.424,17.655,77900,0
2014-09-15,17.601,17.645,17.437,17.574,65750,0
2014-09-16,17.93,17.93,17.409,17.446,55173,0
2014-09-17,17.428,17.655,17.419,17.499,65441,0
2014-09-18,17.682,17.748,17.601,17.692,53256,0
2014-09-19,17.722,17.782,17.399,17.419,132001,0
2014-09-22,17.326,17.499,17.31,17.39,64217,0
2014-09-23,17.381,17.565,17.162,17.181,79541,0
2014-09-24,17.153,17.271,17.051,17.215,41514,0
2014-09-25,17.234,17.244,16.97,16.979,62099,0
2014-09-26,16.998,17.06,16.852,17.042,49428,0
2014-09-29,16.951,17.016,16.75,16.888,47244,0
2014-09-30,16.97,17.095,16.704,16.713,111890,0
2014-10-01,16.75,16.878,16.575,16.759,87843,0
2014-10-02,16.96,16.96,16.713,16.832,45867,0
2014-10-03,16.862,17.051,16.852,16.852,48461,0
2014-10-06,16.812,16.905,16.623,16.623,94789,0
2014-10-07,16.455,17.107,16.191,16.641,70306,0
2014-10-08,16.549,17.144,16.297,16.998,110316,0
2014-10-09,17.06,17.06,16.447,16.475,93029,0
2014-10-10,16.366,16.941,16.366,16.514,57250,0
2014-10-13,16.429,17.042,16.429,16.951,153221,0
2014-10-14,17.125,17.437,16.998,17.28,120682,0
2014-10-15,17.033,17.499,16.778,17.463,115464,0
2014-10-16,17.215,17.911,17.153,17.775,122526,0
2014-10-17,17.948,18.148,17.722,17.766,111803,0
2014-10-20,17.664,17.921,17.629,17.722,81261,0
2014-10-21,17.775,17.902,17.555,17.748,156396,0
2014-10-22,17.8,17.902,17.473,17.499,77096,0
2014-10-23,17.584,17.756,16.862,17.537,109663,0
2014-10-24,17.601,17.8,17.527,17.673,95711,0
2014-10-27,17.629,17.84,17.39,17.8,70552,0
2014-10-28,18.011,18.148,17.791,17.894,131830,0
2014-10-29,17.84,18.276,17.29,18.148,99781,0
2014-10-30,18.002,18.394,17.948,18.387,76387,0
2014-10-31,17.958,18.714,17.958,18.424,214681,0
2014-11-03,18.453,18.616,18.148,18.232,88289,0
2014-11-04,18.113,18.224,17.849,17.985,56652,0
2014-11-05,18.226,18.226,17.977,18.095,126234,0
2014-11-06,18.059,18.247,17.921,18.232,95368,0
2014-11-07,18.188,18.306,17.953,18.138,74927,0
2014-11-10,18.188,18.296,18.069,18.296,45149,0
2014-11-11,18.296,18.387,18.198,18.316,59836,0
2014-11-12,18.369,18.919,18.369,18.81,140089,0
2014-11-13,18.872,19.062,18.517,18.525,61287,0
2014-11-14,18.586,18.636,18.296,18.316,74073,0
2014-11-17,18.296,18.394,18.078,18.138,63850,0
2014-11-18,18.232,18.296,18.069,18.158,44529,0
2014-11-19,18.178,18.237,17.61,17.782,139685,0
2014-11-20,17.682,17.921,17.635,17.894,67823,0
2014-11-21,18.095,18.095,17.635,17.655,99659,0
2014-11-24,17.729,18.059,17.673,18.059,40670,0
2014-11-25,18.05,18.095,17.858,18.05,47708,0
2014-11-26,18.059,18.095,17.985,18.021,22796,0
2014-11-28,18.069,18.104,17.584,17.584,36848,0
2014-12-01,17.584,18.04,17.446,17.463,67373,0
2014-12-02,17.547,18.086,17.547,17.782,64838,0
2014-12-03,17.84,18.251,17.84,18.151,79691,0
2014-12-04,18.191,18.251,18.114,18.132,63936,0
2014-12-05,18.106,18.439,18.106,18.21,109467,0
2014-12-08,18.201,18.465,18.106,18.132,44083,0
2014-12-09,17.894,18.548,17.672,18.521,105938,0
2014-12-10,18.439,18.652,17.986,18.022,82946,0
2014-12-11,18.123,18.365,18.022,18.071,51687,0
2014-12-12,17.756,18.201,17.634,17.756,83221,0
2014-12-15,17.8,17.903,17.545,17.663,76423,0
2014-12-16,17.654,18.141,17.269,17.84,87811,0
2014-12-17,17.85,18.34,17.786,18.32,87003,0
2014-12-18,18.439,18.593,18.123,18.548,118276,0
2014-12-19,18.504,18.722,18.484,18.702,239967,0
2014-12-22,18.679,18.861,18.409,18.484,130793,0
2014-12-23,18.623,18.799,18.53,18.661,51958,0
2014-12-24,18.722,18.742,18.558,18.688,31073,0
2014-12-26,18.815,18.963,18.688,18.815,25711,0
2014-12-29,18.891,19.122,18.861,18.963,32294,0
2014-12-30,18.992,19.122,18.843,18.973,39250,0
2014-12-31,18.91,18.963,18.679,18.688,57203,0
2015-01-02,18.824,18.861,18.171,18.457,51300,0
2015-01-05,18.26,18.399,17.995,18.201,55423,0
2015-01-06,18.191,18.191,17.599,17.739,106687,0
2015-01-07,17.894,18.022,17.599,17.949,72264,0
2015-01-08,18.052,18.32,17.939,18.161,27811,0
2015-01-09,18.123,18.227,17.701,17.766,42824,0
2015-01-12,17.81,17.995,17.47,17.515,40410,0
2015-01-13,17.461,17.949,17.339,17.766,63511,0
2015-01-14,17.525,17.782,17.453,17.609,49861,0
2015-01-15,17.507,17.619,17.269,17.348,50737,0
2015-01-16,17.277,17.83,17.277,17.748,61298,0
2015-01-20,18.088,18.088,17.416,17.47,45701,0
2015-01-21,17.388,17.487,17.269,17.331,49687,0
2015-01-22,17.339,18.123,17.331,18.071,48106,0
2015-01-23,17.939,17.959,17.682,17.85,32054,0
2015-01-26,17.766,17.949,17.479,17.85,55100,0
2015-01-27,17.81,17.83,17.515,17.619,59642,0
2015-01-28,17.729,17.729,17.029,17.073,79599,0
2015-01-29,16.991,17.306,16.834,17.306,69704,0
2015-01-30,17.083,17.507,16.659,16.686,100699,0
2015-02-02,16.78,17.368,16.584,17.324,78637,0
2015-02-03,17.316,17.986,17.316,17.858,112522,0
2015-02-04,17.876,18.061,17.654,17.782,68993,0
2015-02-05,18.004,18.056,17.84,17.959,43747,0
2015-02-06,18.013,18.409,17.986,18.201,73236,0
2015-02-09,18.08,18.27,17.8,17.858,44099,0
2015-02-10,18.004,18.123,17.563,18.052,38548,0
2015-02-11,18.032,18.171,17.729,18.114,44097,0
2015-02-12,18.191,18.429,18.032,18.373,34481,0
2015-02-13,18.449,18.449,18.071,18.3,54805,0
2015-02-17,18.106,18.429,18.061,18.429,50933,0
2015-02-18,18.439,18.484,18.106,18.21,31767,0
2015-02-19,18.061,18.3,17.876,18.141,49068,0
2015-02-20,18.071,18.243,17.85,18.08,50777,0
2015-02-23,18.132,18.132,17.886,18.123,31633,0
2015-02-24,18.21,18.31,18.052,18.161,35156,0
2015-02-25,18.373,18.373,18.032,18.181,41087,0
2015-02-26,18.132,18.409,18.061,18.31,61105,0
2015-02-27,18.28,18.3,18.032,18.052,55881,0
2015-03-02,17.995,18.33,17.995,18.22,74845,0
2015-03-03,18.106,18.29,18.022,18.171,54667,0
2015-03-04,18.003,18.533,17.856,18.07,48200,0
2015-03-05,18.07,18.201,17.873,18.123,47555,0
2015-03-06,18.132,18.551,18.105,18.141,57668,0
2015-03-09,18.132,18.411,18.132,18.291,37226,0
2015-03-10,18.123,18.237,17.957,18.031,49061,0
2015-03-11,18.003,18.191,18.003,18.105,45187,0
2015-03-12,18.291,18.776,18.181,18.683,60895,0
2015-03-13,18.717,18.717,18.358,18.587,18291,0
2015-03-16,18.698,18.757,18.411,18.571,32171,0
2015-03-17,18.441,18.839,18.301,18.737,44220,0
2015-03-18,18.637,18.887,18.46,18.579,46263,0
2015-03-19,18.597,18.607,18.201,18.543,36795,0
2015-03-20,18.646,19.081,18.646,19.053,121790,0
2015-03-23,19.036,19.287,18.877,19.007,70578,0
2015-03-24,19.007,19.081,18.757,18.877,87362,0
2015-03-25,18.848,18.848,18.421,18.46,102210,0
2015-03-26,18.46,18.627,18.171,18.516,42283,0
2015-03-27,18.311,18.665,18.244,18.533,61326,0
2015-03-30,18.551,18.867,18.524,18.805,57344,0
2015-03-31,18.561,18.693,18.291,18.656,66459,0
2015-04-01,18.617,18.857,18.441,18.857,52827,0
2015-04-02,18.897,19.278,18.897,19.13,47340,0
2015-04-06,18.961,19.053,18.665,18.932,48738,0
2015-04-07,18.998,19.007,18.767,18.83,29641,0
2015-04-08,18.747,18.961,18.665,18.942,25392,0
2015-04-09,18.916,18.916,18.468,18.767,49389,0
2015-04-10,18.897,18.897,18.698,18.805,25500,0
2015-04-13,18.665,18.961,18.665,18.857,37763,0
2015-04-14,18.877,18.877,18.579,18.727,28187,0
2015-04-15,18.786,19.149,18.627,19.062,98051,0
2015-04-16,18.97,19.14,18.767,19.053,28358,0
2015-04-17,18.906,18.961,18.543,18.579,63478,0
2015-04-20,18.646,19.053,18.583,19.027,49674,0
2015-04-21,18.99,19.081,18.707,18.786,41479,0
2015-04-22,18.617,18.816,18.441,18.665,76365,0
2015-04-23,18.551,18.727,18.46,18.597,51321,0
2015-04-24,18.587,18.707,18.411,18.507,43085,0
2015-04-27,18.579,18.665,17.957,18.384,44327,0
2015-04-28,18.451,18.857,18.349,18.767,44396,0
2015-04-29,18.516,18.698,18.281,18.281,76064,0
2015-04-30,18.105,18.201,17.687,17.807,115874,0
2015-05-01,17.827,17.937,17.447,17.883,92312,0
2015-05-04,17.827,18.123,17.752,18.06,107589,0
2015-05-05,17.967,18.105,17.678,17.837,102532,0
2015-05-06,17.856,18.123,17.631,18.088,80279,0
2015-05-07,18.031,18.123,17.735,17.797,78095,0
2015-05-08,17.873,18.031,17.762,17.967,49707,0
2015-05-11,18.097,18.22,18.031,18.079,77250,0
2015-05-12,18.012,18.181,17.78,18.123,75548,0
2015-05-13,18.105,18.191,18.041,18.088,70471,0
2015-05-14,18.161,18.21,18.051,18.123,67998,0
2015-05-15,18.088,18.088,17.893,18.041,52348,0
2015-05-18,17.947,18.431,17.947,18.252,71611,0
2015-05-19,18.291,18.46,18.22,18.252,47269,0
2015-05-20,18.358,18.358,18.141,18.151,64231,0
2015-05-21,18.132,18.261,18.097,18.141,111032,0
2015-05-22,18.114,18.281,17.937,18.079,129969,0
2015-05-26,18.012,18.012,17.744,17.873,87359,0
2015-05-27,17.865,18.141,17.687,17.993,86931,0
2015-05-28,17.901,17.985,17.659,17.937,195395,0
2015-05-29,17.865,18.123,17.752,18.012,93924,0
2015-06-01,17.967,18.171,17.856,17.91,75538,0
2015-06-02,17.827,18.22,17.817,18.079,58527,0
2015-06-03,18.172,18.463,18.132,18.414,101050,0
2015-06-04,18.414,18.414,18.228,18.254,74799,0
2015-06-05,18.313,18.583,18.237,18.519,70960,0
2015-06-08,18.454,18.743,18.434,18.537,196978,0
2015-06-09,18.463,18.832,18.387,18.695,48857,0
2015-06-10,18.763,18.988,18.703,18.923,89799,0
2015-06-11,18.913,19.025,18.801,18.923,76409,0
2015-06-12,18.884,18.968,18.703,18.913,37027,0
2015-06-15,18.836,18.978,18.669,18.913,110334,0
2015-06-16,18.81,19.043,18.695,18.978,56553,0
2015-06-17,19.139,19.182,18.854,18.978,345510,0
2015-06-18,19.043,19.401,19.005,19.304,200180,0
2015-06-19,19.362,19.614,19.332,19.541,188762,0
2015-06-22,19.681,19.849,19.652,19.765,87818,0
2015-06-23,19.709,20.158,19.623,20.158,96370,0
2015-06-24,20.224,20.43,19.998,20.383,152161,0
2015-06-25,20.449,20.58,20.308,20.449,220987,0
2015-06-26,20.449,20.617,20.158,20.338,410281,0
2015-06-29,20.148,20.298,19.642,19.728,101583,0
2015-06-30,19.933,20.008,19.681,19.69,105002,0
2015-07-01,19.681,20.346,19.661,20.178,140103,0
2015-07-02,20.008,20.168,19.821,19.915,70960,0
2015-07-06,19.84,19.971,19.642,19.951,58368,0
2015-07-07,19.897,19.933,19.633,19.868,49724,0
2015-07-08,19.868,20.008,19.699,19.887,145012,0
2015-07-09,20.298,20.318,19.998,20.121,68184,0
2015-07-10,20.356,20.532,20.308,20.449,60182,0
2015-07-13,19.971,20.506,19.961,20.401,135410,0
2015-07-14,20.318,20.487,20.197,20.43,65377,0
2015-07-15,20.365,20.524,20.242,20.383,135525,0
2015-07-16,20.487,20.617,20.27,20.318,78963,0
2015-07-17,20.298,20.43,20.008,20.197,62423,0
2015-07-20,20.148,20.252,20.047,20.148,57408,0
2015-07-21,20.168,20.338,19.961,20.111,68292,0
2015-07-22,20.121,20.346,20.057,20.242,87605,0
2015-07-23,20.242,20.242,19.765,19.773,81735,0
2015-07-24,19.747,19.747,19.409,19.531,96035,0
2015-07-27,19.332,19.568,19.332,19.541,36066,0
2015-07-28,19.661,19.709,19.221,19.313,137757,0
2015-07-29,19.155,19.427,18.688,19.304,140851,0
2015-07-30,19.241,19.437,19.043,19.342,80349,0
2015-07-31,19.297,19.541,19.061,19.456,75120,0
2015-08-03,19.427,19.427,18.968,19.043,110280,0
2015-08-04,19.211,19.401,19.155,19.279,61996,0
2015-08-05,19.342,19.859,19.342,19.661,90485,0
2015-08-06,19.755,19.755,19.362,19.437,44948,0
2015-08-07,19.332,19.55,19.061,19.119,69677,0
2015-08-10,19.362,19.55,19.332,19.463,79174,0
2015-08-11,19.352,19.409,19.047,19.139,43116,0
2015-08-12,19.052,19.304,18.723,19.231,95074,0
2015-08-13,19.173,19.493,19.052,19.279,91659,0
2015-08-14,19.211,19.578,19.201,19.568,99022,0
2015-08-17,19.447,19.737,19.372,19.633,46522,0
2015-08-18,19.633,19.699,19.427,19.633,53673,0
2015-08-19,19.541,19.661,19.26,19.409,52499,0
2015-08-20,19.192,19.297,18.968,18.978,50472,0
2015-08-21,18.583,19.313,18.583,19.1,81735,0
2015-08-24,18.651,18.978,18.211,18.237,116195,0
2015-08-25,18.93,18.93,18.123,18.123,126338,0
2015-08-26,18.545,18.763,18.114,18.661,182144,0
2015-08-27,18.733,18.81,18.244,18.545,94755,0
2015-08-28,18.414,18.753,18.342,18.491,119723,0
2015-08-31,18.211,18.763,18.211,18.695,84191,0
2015-09-01,18.414,18.622,17.976,18.021,91874,0
2015-09-02,18.254,18.351,18.06,18.333,98381,0
2015-09-03,18.237,18.501,18.237,18.293,53245,0
2015-09-04,18.029,18.342,18.029,18.254,38839,0
2015-09-08,18.483,18.727,18.342,18.644,64875,0
2015-09-09,18.805,18.805,18.361,18.37,73446,0
2015-09-10,18.342,18.707,18.263,18.529,43219,0
2015-09-11,18.333,18.654,18.333,18.529,48469,0
2015-09-14,18.585,18.672,18.395,18.512,57253,0
2015-09-15,18.493,18.795,18.171,18.717,102232,0
2015-09-16,18.908,18.908,18.557,18.737,93237,0
2015-09-17,18.747,19.097,18.445,18.605,93770,0
2015-09-18,18.415,18.672,18.227,18.455,194515,0
2015-09-21,18.654,18.889,18.351,18.747,48683,0
2015-09-22,18.605,18.737,18.445,18.512,65086,0
2015-09-23,18.493,18.776,18.473,18.707,105261,0
2015-09-24,18.576,18.928,18.576,18.795,67366,0
2015-09-25,19.002,19.268,18.859,18.899,69001,0
2015-09-28,18.795,19.002,18.625,18.727,73469,0
2015-09-29,18.707,18.889,18.644,18.747,31008,0
2015-09-30,18.899,19.162,18.823,18.918,91861,0
2015-10-01,18.869,18.993,18.483,18.805,162766,0
2015-10-02,18.654,18.681,17.999,18.595,87627,0
2015-10-05,18.707,19.04,18.567,18.974,47574,0
2015-10-06,17.963,19.126,17.963,18.85,57465,0
2015-10-07,18.955,19.18,18.928,19.136,41367,0
2015-10-08,19.021,19.381,19.021,19.209,108688,0
2015-10-09,19.331,19.447,19.059,19.097,37887,0
2015-10-12,19.126,19.371,18.945,19.331,46217,0
2015-10-13,19.331,19.463,19.229,19.312,45295,0
2015-10-14,19.258,19.258,18.737,18.813,49847,0
2015-10-15,18.767,19.351,18.767,19.287,47094,0
2015-10-16,19.371,19.427,19.154,19.268,49847,0
2015-10-19,19.268,19.391,19.146,19.229,24178,0
2015-10-20,19.116,19.391,19.087,19.331,62016,0
2015-10-21,19.456,19.625,19.107,19.107,33126,0
2015-10-22,19.351,19.946,19.351,19.721,42651,0
2015-10-23,19.9,20.184,19.351,20.042,64875,0
2015-10-26,20.003,20.267,19.493,19.976,23389,0
2015-10-27,19.918,20.003,19.371,19.463,83078,0
2015-10-28,19.692,21.724,19.692,21.071,329874,0
2015-10-29,20.647,20.789,19.371,20.599,184147,0
2015-10-30,20.496,20.552,19.74,19.881,244787,0
2015-11-02,19.853,20.194,19.853,20.079,111916,0
2015-11-03,19.976,20.222,19.853,19.956,115778,0
2015-11-04,19.956,20.24,19.937,20.212,93202,0
2015-11-05,20.24,21.024,20.24,20.779,65297,0
2015-11-06,20.675,21.403,20.675,21.308,63392,0
2015-11-09,21.289,21.327,20.921,21.11,44287,0
2015-11-10,21.213,21.242,20.949,21.128,54927,0
2015-11-11,21.252,21.334,20.739,20.872,36193,0
2015-11-12,20.684,20.881,20.363,20.458,46036,0
2015-11-13,20.249,20.657,20.136,20.381,73868,0
2015-11-16,20.409,20.647,20.003,20.637,59477,0
2015-11-17,20.731,21.015,20.399,20.694,78527,0
2015-11-18,20.816,21.005,20.344,20.995,91437,0
2015-11-19,20.931,21.024,20.845,20.949,40956,0
2015-11-20,21.052,21.213,21.005,21.167,91014,0
2015-11-23,21.184,21.327,21.024,21.28,77573,0
2015-11-24,21.184,21.403,20.977,21.354,55880,0
2015-11-25,21.344,21.564,21.1,21.441,34712,0
2015-11-27,21.403,21.487,21.252,21.421,22225,0
2015-11-30,21.629,21.695,21.384,21.515,68684,0
2015-12-01,21.779,21.799,21.384,21.686,118890,0
2015-12-02,21.676,21.724,21.298,21.344,90441,0
2015-12-03,21.441,21.544,21.005,21.043,101001,0
2015-12-04,21.033,21.544,20.939,21.403,82442,0
2015-12-07,21.241,21.288,20.67,20.907,170654,0
2015-12-08,20.887,21.084,20.565,20.698,85601,0
2015-12-09,20.612,20.734,20.205,20.432,63260,0
2015-12-10,20.383,20.897,20.279,20.527,103927,0
2015-12-11,20.259,20.621,20.042,20.127,105608,0
2015-12-14,20.127,20.479,20.022,20.318,64516,0
2015-12-15,20.469,20.927,20.346,20.927,90161,0
2015-12-16,20.936,20.936,20.489,20.822,102246,0
2015-12-17,20.936,20.936,20.498,20.565,48758,0
2015-12-18,20.441,20.479,20.088,20.127,235387,0
2015-12-21,20.318,20.432,19.965,20.338,113595,0
2015-12-22,20.432,20.469,19.918,20.441,100070,0
2015-12-23,20.527,20.86,20.422,20.698,60002,0
2015-12-24,20.734,20.984,20.698,20.804,42411,0
2015-12-28,20.794,20.887,20.575,20.784,34536,0
2015-12-29,20.878,21.302,20.641,21.059,57143,0
2015-12-30,21.098,21.192,20.946,21.126,64985,0
2015-12-31,21.069,21.334,20.584,20.593,87102,0
2016-01-04,20.318,20.612,19.509,19.738,139324,0
2016-01-05,19.738,19.936,19.555,19.861,74054,0
2016-01-06,19.538,19.985,19.538,19.918,55856,0
2016-01-07,19.689,19.927,19.604,19.832,104425,0
2016-01-08,19.908,19.936,19.346,19.414,102909,0
2016-01-11,19.489,19.565,19.282,19.479,44137,0
2016-01-12,19.689,19.689,19.156,19.404,55185,0
2016-01-13,19.499,19.499,18.575,18.643,85073,0
2016-01-14,18.814,19.061,18.634,18.737,52449,0
2016-01-15,18.187,18.698,18.167,18.614,76456,0
2016-01-19,18.833,18.87,18.491,18.672,56010,0
2016-01-20,18.385,18.933,18.137,18.737,47970,0
2016-01-21,18.707,18.786,18.32,18.462,53555,0
2016-01-22,18.672,18.929,18.31,18.747,46739,0
2016-01-25,18.634,18.681,18.3,18.358,40681,0
2016-01-26,18.358,18.806,18.358,18.786,41568,0
2016-01-27,19.728,21.174,19.438,20.24,121672,0
2016-01-28,20.412,20.897,20.375,20.593,82753,0
2016-01-29,20.661,21.059,20.584,20.936,141913,0
2016-02-01,20.927,20.927,19.861,20.641,77082,0
2016-02-02,20.489,20.517,19.994,20.107,64477,0
2016-02-03,20.175,20.318,19.414,20.117,75741,0
2016-02-04,20.117,20.517,19.585,19.718,89730,0
2016-02-05,19.699,19.774,19.243,19.243,133090,0
2016-02-08,19.07,19.346,18.698,19.223,133779,0
2016-02-09,19.013,19.404,18.1,18.899,158321,0
2016-02-10,19.051,19.316,18.727,18.776,120583,0
2016-02-11,18.33,18.966,18.29,18.727,140477,0
2016-02-12,18.966,19.156,18.786,18.919,272498,0
2016-02-16,19.183,20.071,18.88,19.89,101446,0
2016-02-17,19.965,20.375,19.469,19.538,84404,0
2016-02-18,19.518,19.699,19.183,19.565,63176,0
2016-02-19,19.538,19.985,19.326,19.689,69623,0
2016-02-22,19.918,20.052,19.689,19.756,39845,0
2016-02-23,19.67,20.013,19.555,19.613,58927,0
2016-02-24,19.547,19.822,19.376,19.738,72969,0
2016-02-25,19.851,20.042,19.783,19.965,29772,0
2016-02-26,19.9,20.127,19.756,19.9,45295,0
2016-02-29,19.871,20.052,19.565,19.651,47366,0
2016-03-01,19.783,20.205,19.783,20.165,25622,0
2016-03-02,20.175,20.383,20.013,20.298,35016,0
2016-03-03,20.393,21.241,20.393,20.754,131844,0
2016-03-04,20.754,20.754,20.185,20.318,109106,0
2016-03-07,20.222,20.5,20.184,20.49,39468,0
2016-03-08,20.308,20.788,20.308,20.567,62440,0
2016-03-09,20.682,20.692,20.077,20.204,32469,0
2016-03-10,20.03,20.442,20.03,20.365,72158,0
2016-03-11,20.519,20.778,20.433,20.768,46971,0
2016-03-14,20.71,20.768,20.475,20.519,44856,0
2016-03-15,20.356,20.692,20.01,20.298,33430,0
2016-03-16,20.184,20.433,19.962,20.086,66007,0
2016-03-17,20.115,20.758,19.828,20.595,54116,0
2016-03-18,20.778,21.065,20.654,20.692,145458,0
2016-03-21,20.624,20.738,20.433,20.634,84136,0
2016-03-22,20.604,20.951,20.452,20.864,47555,0
2016-03-23,20.826,20.826,20.423,20.423,37330,0
2016-03-24,20.298,20.864,20.279,20.634,36168,0
2016-03-28,20.71,20.912,20.519,20.604,40660,0
2016-03-29,20.51,21.027,20.433,20.951,43545,0
2016-03-30,21.095,21.249,20.922,20.951,27095,0
2016-03-31,20.98,21.095,20.663,20.738,45890,0
2016-04-01,20.538,20.826,20.403,20.788,65466,0
2016-04-04,20.835,20.835,20.567,20.577,16264,0
2016-04-05,20.356,20.413,20.106,20.125,35311,0
2016-04-06,20.135,20.194,19.933,20.115,43927,0
2016-04-07,19.943,19.991,19.445,19.569,53183,0
2016-04-08,19.675,19.943,19.521,19.665,41198,0
2016-04-11,19.723,20,19.684,19.828,46160,0
2016-04-12,19.867,20.184,19.779,20.069,43843,0
2016-04-13,20.164,20.394,20.135,20.24,76298,0
2016-04-14,20.24,20.384,20.174,20.24,94939,0
2016-04-15,20.125,20.24,20.069,20.106,43436,0
2016-04-18,20.05,20.375,20.035,20.135,76850,0
2016-04-19,20.212,20.452,19.962,20.394,189717,0
2016-04-20,20.328,20.577,20.328,20.433,105588,0
2016-04-21,20.384,20.48,20.115,20.259,48878,0
2016-04-22,20.269,20.328,20.059,20.106,60701,0
2016-04-25,20.04,20.184,19.713,20.106,68452,0
2016-04-26,20.144,20.259,20.069,20.164,133401,0
2016-04-27,19.723,20.23,19.234,19.703,82721,0
2016-04-28,19.541,19.541,19.234,19.283,96197,0
2016-04-29,19.224,19.338,18.956,19.139,228761,0
2016-05-02,19.283,19.283,19.129,19.194,147718,0
2016-05-03,19.07,19.214,18.773,18.898,194256,0
2016-05-04,18.898,19.007,18.744,18.859,121419,0
2016-05-05,18.898,18.965,18.754,18.793,123769,0
2016-05-06,18.704,18.858,18.704,18.821,140857,0
2016-05-09,18.773,18.927,18.773,18.821,94611,0
2016-05-10,18.849,19.129,18.849,18.927,78052,0
2016-05-11,18.878,18.985,18.812,18.821,86057,0
2016-05-12,18.849,18.975,18.649,18.793,216236,0
2016-05-13,18.754,18.951,18.678,18.773,79776,0
2016-05-16,18.84,19.109,18.84,19.022,79095,0
2016-05-17,18.956,19.1,18.523,18.659,108914,0
2016-05-18,18.561,19.454,18.561,19.445,54084,0
2016-05-19,19.214,19.254,18.898,19.031,44633,0
2016-05-20,19.156,19.348,19.148,19.283,67960,0
2016-05-23,19.254,19.416,19.031,19.308,51797,0
2016-05-24,19.512,19.972,19.328,19.896,61785,0
2016-05-25,19.924,20.328,19.924,20.249,72610,0
2016-05-26,20.154,20.184,19.943,20,37680,0
2016-05-27,20.01,20.269,19.991,20.194,27102,0
2016-05-31,20.269,20.269,19.906,20.01,32283,0
2016-06-01,19.933,20.433,19.843,20.403,55510,0
2016-06-02,20.356,20.403,20.02,20.298,46633,0
2016-06-03,20.249,20.259,19.551,20.05,65364,0
2016-06-06,20.01,20.356,20.01,20.212,47602,0
2016-06-07,20.059,20.259,20.01,20.05,48564,0
2016-06-08,20.136,20.523,20.116,20.474,52002,0
2016-06-09,20.213,20.368,19.914,20.31,48939,0
2016-06-10,20.05,20.232,19.971,20.096,27440,0
2016-06-13,19.632,20.223,19.632,19.75,39395,0
2016-06-14,19.87,19.87,19.467,19.547,32330,0
2016-06-15,19.642,19.7,19.217,19.42,30169,0
2016-06-16,19.352,19.421,19.167,19.362,38755,0
2016-06-17,19.421,19.537,19.207,19.266,109069,0
2016-06-20,19.44,19.951,19.44,19.585,71330,0
2016-06-21,19.497,19.672,19.372,19.575,58092,0
2016-06-22,19.575,19.652,19.497,19.517,42054,0
2016-06-23,19.768,20.05,19.75,20.04,62810,0
2016-06-24,19.177,19.502,18.868,19.131,166799,0
2016-06-27,18.831,18.831,18.393,18.453,79753,0
2016-06-28,18.618,18.888,18.328,18.358,131511,0
2016-06-29,18.695,18.943,18.512,18.878,59084,0
2016-06-30,18.917,19.237,18.812,19.227,53817,0
2016-07-01,19.092,19.197,18.917,19.072,38428,0
2016-07-05,18.986,19.303,18.813,19.266,68755,0
2016-07-06,19.217,19.672,19.111,19.652,75710,0
2016-07-07,19.622,19.816,18.588,19.44,52546,0
2016-07-08,19.585,19.9,19.585,19.807,45120,0
2016-07-11,19.855,20.145,19.846,20.106,28813,0
2016-07-12,20.213,20.678,20.213,20.513,65774,0
2016-07-13,20.532,20.629,20.31,20.359,66942,0
2016-07-14,20.504,20.639,20.406,20.426,35362,0
2016-07-15,20.571,20.639,20.243,20.504,39934,0
2016-07-18,20.387,20.649,20.387,20.436,18686,0
2016-07-19,20.387,20.609,20.29,20.32,25726,0
2016-07-20,20.436,20.436,20.126,20.232,35196,0
2016-07-21,20.271,20.281,20.051,20.116,45052,0
2016-07-22,20.106,20.599,20.096,20.387,41038,0
2016-07-25,20.281,20.387,20.136,20.175,22484,0
2016-07-26,20.205,20.552,20.02,20.205,27028,0
2016-07-27,20.784,21.934,20.716,21.924,127112,0
2016-07-28,21.808,21.808,21.344,21.77,55514,0
2016-07-29,21.77,22.041,21.528,21.577,54786,0
2016-08-01,21.538,21.848,21.47,21.663,28901,0
2016-08-02,21.663,21.663,21.064,21.084,49456,0
2016-08-03,21.123,21.558,20.934,21.548,35613,0
2016-08-04,21.364,21.673,21.141,21.258,74712,0
2016-08-05,21.364,21.887,21.296,21.848,100419,0
2016-08-08,21.818,21.887,21.625,21.877,36224,0
2016-08-09,21.897,22.06,21.713,22.051,66800,0
2016-08-10,21.993,22.064,21.673,21.722,43072,0
2016-08-11,21.799,21.823,21.616,21.635,57467,0
2016-08-12,21.587,21.645,21.344,21.548,37608,0
2016-08-15,21.499,21.722,21.499,21.577,38556,0
2016-08-16,21.49,21.625,21.403,21.432,29069,0
2016-08-17,21.509,21.645,20.804,21.47,29946,0
2016-08-18,21.393,21.77,21.334,21.722,32240,0
2016-08-19,21.653,22.244,21.528,21.693,36096,0
2016-08-22,21.597,21.703,21.49,21.625,18109,0
2016-08-23,21.77,21.858,21.616,21.645,29707,0
2016-08-24,21.693,21.887,21.538,21.877,34456,0
2016-08-25,21.779,22.079,21.779,22.069,21650,0
2016-08-26,22.099,22.153,21.887,22.089,33494,0
2016-08-29,22.06,22.389,22.06,22.302,32245,0
2016-08-30,22.477,22.998,22.364,22.843,58088,0
2016-08-31,22.496,22.641,21.713,22.429,80907,0
2016-09-01,22.437,22.437,21.784,22.389,36386,0
2016-09-02,22.437,22.617,22.389,22.437,27969,0
2016-09-06,22.534,22.534,22.003,22.234,34974,0
2016-09-07,22.234,22.79,22.196,22.741,83454,0
2016-09-08,22.79,23.111,22.737,23.101,48784,0
2016-09-09,22.936,22.984,22.507,22.526,97811,0
2016-09-12,22.4,22.526,22.234,22.516,26492,0
2016-09-13,22.244,22.273,21.942,22.117,36884,0
2016-09-14,22.117,22.117,21.884,21.922,19992,0
2016-09-15,21.942,22.214,21.912,22.176,20480,0
2016-09-16,22.224,22.352,21.961,22.332,121858,0
2016-09-19,22.283,22.595,22.254,22.352,30805,0
2016-09-20,22.526,22.526,22.39,22.4,16472,0
2016-09-21,22.479,22.536,22.332,22.526,24413,0
2016-09-22,22.672,22.984,22.615,22.974,19693,0
2016-09-23,22.974,22.974,22.625,22.809,21995,0
2016-09-26,22.692,22.692,22.342,22.38,33455,0
2016-09-27,22.38,22.761,22.38,22.722,38035,0
2016-09-28,22.702,22.858,22.429,22.79,28248,0
2016-09-29,22.692,22.853,22.595,22.605,37261,0
2016-09-30,22.809,23.15,22.799,23.111,54444,0
2016-10-03,22.936,22.936,22.605,22.682,18503,0
2016-10-04,22.682,22.965,22.167,22.556,35275,0
2016-10-05,22.536,22.838,22.488,22.625,29811,0
2016-10-06,22.644,22.771,22.352,22.672,29716,0
2016-10-07,22.605,22.644,22.41,22.488,26525,0
2016-10-10,22.585,22.848,22.507,22.644,28924,0
2016-10-11,22.653,22.707,22.254,22.449,58481,0
2016-10-12,22.41,22.945,22.41,22.625,22710,0
2016-10-13,22.507,22.507,22.176,22.264,22589,0
2016-10-14,22.439,22.556,22.098,22.283,24138,0
2016-10-17,22.224,22.352,22.108,22.147,29198,0
2016-10-18,22.459,22.459,22.157,22.167,29516,0
2016-10-19,22.352,22.556,22.021,22.36,35951,0
2016-10-20,22.244,22.264,22.04,22.214,14447,0
2016-10-21,22.03,22.313,21.757,22.186,20939,0
2016-10-24,22.42,22.42,22.078,22.303,31845,0
2016-10-25,22.218,22.332,21.932,22.234,43700,0
2016-10-26,22.078,22.078,20.412,20.899,127274,0
2016-10-27,21.105,21.105,20.529,20.861,97395,0
2016-10-28,21.124,21.124,20.432,20.753,66806,0
2016-10-31,20.783,21.533,20.7,20.87,113227,0
2016-11-01,21.017,21.465,20.978,21.27,70317,0
2016-11-02,21.347,21.357,20.949,21.045,49089,0
2016-11-03,21.124,21.231,20.753,21.201,47945,0
2016-11-04,21.309,21.436,21.231,21.251,59310,0
2016-11-07,21.709,22.04,21.27,22.011,59582,0
2016-11-08,22.03,22.36,21.469,22.303,56442,0
2016-11-09,22.38,23.841,22.273,23.502,147532,0
2016-11-10,23.9,25.289,23.452,24.768,136222,0
2016-11-11,24.291,25.323,23.774,25.284,194559,0
2016-11-14,25.645,25.83,24.65,25.051,95263,0
2016-11-15,24.875,25.615,24.636,25.576,81152,0
2016-11-16,25.518,25.878,24.729,25.82,61451,0
2016-11-17,25.86,26.385,25.138,25.927,73674,0
2016-11-18,26.053,26.185,25.781,26.006,120697,0
2016-11-21,26.083,26.249,25.108,25.479,92801,0
2016-11-22,25.518,25.996,25.459,25.957,72058,0
2016-11-23,25.996,25.996,25.694,25.947,41576,0
2016-11-25,25.957,26.063,25.679,25.907,19049,0
2016-11-28,25.82,25.878,25.499,25.508,41420,0
2016-11-29,25.674,26.093,25.076,25.674,58990,0
2016-11-30,25.957,25.966,25.45,25.508,57340,0
2016-12-01,25.596,25.893,25.538,25.791,43626,0
2016-12-02,25.801,26.177,25.411,25.664,45682,0
2016-12-05,25.957,26.093,25.771,25.907,89112,0
2016-12-06,26.063,26.786,25.927,26.57,64622,0
2016-12-07,26.561,27.256,26.188,27.012,70211,0
2016-12-08,27.227,28.551,27.074,28.512,83759,0
2016-12-09,28.433,28.688,27.962,28.659,71994,0
2016-12-12,28.541,28.717,27.905,28.149,48250,0
2016-12-13,28.394,28.428,27.825,28.119,67887,0
2016-12-14,27.855,27.982,27.365,27.502,53388,0
2016-12-15,27.61,28.149,27.423,28.011,75304,0
2016-12-16,27.992,28.365,27.688,27.825,158487,0
2016-12-19,27.855,28.257,27.492,28.168,45293,0
2016-12-20,28.423,28.864,28.237,28.679,46099,0
2016-12-21,28.698,28.884,28.522,28.639,37146,0
2016-12-22,28.717,28.992,28.413,28.707,33127,0
2016-12-23,28.796,29.079,28.61,28.727,31978,0
2016-12-27,28.747,29.158,28.727,29.021,27957,0
2016-12-28,28.727,29.021,28.536,28.992,41830,0
2016-12-29,29.08,29.315,28.639,28.845,38371,0
2016-12-30,29.001,29.1,28.472,28.816,35583,0
2017-01-03,29.228,29.561,28.727,29.178,67848,0
2017-01-04,29.178,31.332,28.874,29.345,55983,0
2017-01-05,29.11,29.11,28.276,28.335,56485,0
2017-01-06,28.57,28.659,28.208,28.502,27994,0
2017-01-09,28.276,28.551,27.924,28.168,65047,0
2017-01-10,28.129,28.854,28.119,28.629,52590,0
2017-01-11,28.776,28.845,27.962,28.776,32254,0
2017-01-12,28.335,28.57,27.777,28.011,38442,0
2017-01-13,28.257,28.884,28.257,28.453,30022,0
2017-01-17,28.1,28.109,27.453,27.521,223467,0
2017-01-18,27.786,28.011,27.482,27.649,48272,0
2017-01-19,27.649,27.659,27.345,27.473,35460,0
2017-01-20,27.531,27.698,27.256,27.355,90400,0
2017-01-23,27.276,27.649,27.276,27.502,43342,0
2017-01-24,27.707,28.375,27.492,28.286,42038,0
2017-01-25,28.649,28.679,28.178,28.532,31949,0
2017-01-26,28.659,28.717,28.286,28.394,20211,0
2017-01-27,28.423,28.532,28.139,28.188,21747,0
2017-01-30,27.845,27.845,27.159,27.198,40836,0
2017-01-31,26.924,27.08,25.708,26.668,80797,0
2017-02-01,28.168,28.879,26.962,27.169,83276,0
2017-02-02,27.099,27.384,26.678,26.767,39951,0
2017-02-03,27.198,27.894,27.149,27.707,53391,0
2017-02-06,27.413,27.914,27.021,27.149,45414,0
2017-02-07,27.139,27.756,26.952,27.099,109276,0
2017-02-08,26.805,26.874,26.344,26.668,90735,0
2017-02-09,26.58,27.256,26.541,27.139,33495,0
2017-02-10,27.306,27.57,26.874,27.521,59674,0
2017-02-13,27.668,28.002,27.668,27.962,40153,0
2017-02-14,28.011,28.011,27.218,27.972,45544,0
2017-02-15,27.914,28.1,27.82,27.992,24237,0
2017-02-16,27.982,28.149,27.747,28.109,34643,0
2017-02-17,28.08,28.423,27.747,28.365,53819,0
2017-02-21,28.198,28.335,27.943,28.159,33200,0
2017-02-22,28.1,28.198,27.953,28.149,35363,0
2017-02-23,28.08,28.306,27.664,28.09,38064,0
2017-02-24,27.698,27.997,27.678,27.992,31936,0
2017-02-27,28.129,28.271,27.678,27.874,34462,0
2017-02-28,27.698,27.791,27.178,27.443,51488,0
2017-03-01,28.178,28.816,27.306,28.776,88844,0
2017-03-02,28.767,28.854,27.943,27.972,26385,0
2017-03-03,28.139,28.315,27.629,27.806,52348,0
2017-03-06,27.59,27.59,26.982,27.109,51075,0
2017-03-07,27.031,27.6,27.031,27.246,51423,0
2017-03-08,27.602,27.602,26.832,26.852,52040,0
2017-03-09,26.931,27.198,26.596,26.664,19676,0
2017-03-10,26.882,26.882,26.398,26.606,49072,0
2017-03-13,26.576,26.94,26.486,26.704,40528,0
2017-03-14,26.516,26.862,26.358,26.744,26982,0
2017-03-15,26.94,27.03,26.724,26.852,56773,0
2017-03-16,26.98,27.04,26.744,27.01,28889,0
2017-03-17,26.744,27.178,26.438,27.108,92483,0
2017-03-20,27.07,27.543,26.616,26.664,29035,0
2017-03-21,26.852,26.852,25.026,25.066,48885,0
2017-03-22,25.115,25.411,24.572,24.888,53760,0
2017-03-23,24.938,25.866,24.938,25.708,60777,0
2017-03-24,25.836,26.024,25.569,25.668,29578,0
2017-03-27,25.026,25.885,24.928,25.727,37777,0
2017-03-28,25.599,26.29,25.599,26.162,41838,0
2017-03-29,26.024,26.122,25.885,26.014,23735,0
2017-03-30,25.856,26.902,25.856,26.792,33829,0
2017-03-31,26.812,26.94,26.351,26.516,73843,0
2017-04-03,26.802,26.802,25.796,26.388,85982,0
2017-04-04,26.181,26.556,26.172,26.448,39424,0
2017-04-05,26.556,26.783,25.52,25.54,46134,0
2017-04-06,25.52,25.954,25.421,25.776,27265,0
2017-04-07,25.608,25.934,25.579,25.776,32241,0
2017-04-10,26.033,26.26,25.332,25.52,43038,0
2017-04-11,25.283,25.974,25.283,25.954,40130,0
2017-04-12,25.806,25.836,25.155,25.362,95235,0
2017-04-13,25.184,25.352,24.365,24.365,50797,0
2017-04-17,24.474,24.992,23.951,24.977,54409,0
2017-04-18,24.75,25.214,24.73,25.194,48723,0
2017-04-19,25.322,25.648,25.312,25.53,38777,0
2017-04-20,25.46,26.27,25.46,26.21,55915,0
2017-04-21,25.984,26.438,25.939,26.25,48412,0
2017-04-24,27.04,27.958,26.832,27.03,46760,0
2017-04-25,27.098,27.582,27.05,27.079,53100,0
2017-04-26,27.81,31.276,27.81,30.177,361540,0
2017-04-27,30.267,30.464,29.901,29.971,139625,0
2017-04-28,30.049,30.335,29.053,29.092,82027,0
2017-05-01,29.428,30.415,29.246,29.507,59023,0
2017-05-02,29.704,29.862,29.132,29.339,57731,0
2017-05-03,29.26,29.852,29.171,29.457,65890,0
2017-05-04,29.655,30.039,29.534,29.891,50066,0
2017-05-05,30.079,30.423,29.379,29.852,47421,0
2017-05-08,29.803,29.991,29.428,29.881,66580,0
2017-05-09,29.803,29.803,29.408,29.665,86941,0
2017-05-10,29.457,29.704,29.043,29.201,45697,0
2017-05-11,28.836,29.112,28.431,28.895,51338,0
2017-05-12,28.658,28.786,27.953,28.569,29731,0
2017-05-15,28.451,29.428,28.451,28.855,36463,0
2017-05-16,28.885,28.974,28.441,28.934,43456,0
2017-05-17,28.244,28.52,27.543,27.592,67205,0
2017-05-18,27.572,27.898,27.04,27.582,50167,0
2017-05-19,27.562,27.918,27.118,27.138,87291,0
2017-05-22,27.188,27.701,27.089,27.652,50247,0
2017-05-23,27.72,27.829,27.306,27.72,50092,0
2017-05-24,27.74,27.8,27.138,27.474,46040,0
2017-05-25,27.552,27.691,27.04,27.444,54213,0
2017-05-26,27.404,27.913,27.118,27.375,25714,0
2017-05-30,27.138,27.286,26.754,27.148,50334,0
2017-05-31,27.256,27.543,26.28,27.414,50292,0
2017-06-01,27.552,27.938,27.06,27.888,77198,0
2017-06-02,27.681,28.332,27.572,27.948,67355,0
2017-06-05,27.938,28.727,27.326,27.326,34209,0
2017-06-06,26.99,27.429,26.764,27.276,95300,0
2017-06-07,27.414,27.76,27.316,27.474,53073,0
2017-06-08,27.672,28.666,27.434,28.388,71704,0
2017-06-09,28.626,29.431,28.388,29.431,108935,0
2017-06-12,29.5,30.454,28.944,29.252,58899,0
2017-06-13,29.252,29.45,28.845,29.073,44022,0
2017-06-14,28.864,29.291,28.308,29.063,57372,0
2017-06-15,28.636,29.272,28.636,29.013,35537,0
2017-06-16,28.596,29.301,28.393,28.477,120768,0
2017-06-19,28.745,29.003,28.427,28.547,48017,0
2017-06-20,28.378,28.477,27.963,28.109,34963,0
2017-06-21,28.149,28.189,27.434,27.474,39906,0
2017-06-22,27.464,27.633,26.977,27.374,38720,0
2017-06-23,27.365,27.901,27.1,27.494,141596,0
2017-06-26,27.553,27.931,27.34,27.663,34861,0
2017-06-27,27.653,28.447,27.494,27.802,77277,0
2017-06-28,27.951,28.263,27.792,28.01,47715,0
2017-06-29,28.288,28.626,27.514,28.1,76529,0
2017-06-30,28.199,28.258,27.732,28,58391,0
2017-07-03,28.1,29.103,27.97,28.825,24629,0
2017-07-05,28.755,28.755,27.931,28.358,40441,0
2017-07-06,28.189,28.467,27.841,28.04,37145,0
2017-07-07,27.921,28.636,27.921,28.547,40460,0
2017-07-10,28.398,28.775,28.07,28.318,39106,0
2017-07-11,28.308,28.308,27.672,28.199,56746,0
2017-07-12,28.159,28.527,28.01,28.249,31630,0
2017-07-13,28.229,28.229,27.911,28.06,39792,0
2017-07-14,27.762,28.06,27.35,27.792,72689,0
2017-07-17,27.623,28.05,27.598,27.841,36326,0
2017-07-18,27.583,28.249,27.583,28.04,77489,0
2017-07-19,28.01,28.358,27.941,28.139,19913,0
2017-07-20,28.129,28.179,27.816,28.04,21151,0
2017-07-21,28.338,28.338,27.742,27.931,75855,0
2017-07-24,27.911,28.149,27.573,27.97,22451,0
2017-07-25,28.358,28.358,27.603,28.199,74313,0
2017-07-26,28.139,28.229,27.345,27.821,53185,0
2017-07-27,27.98,28.477,27.623,27.97,98366,0
2017-07-28,27.961,28.755,27.901,28.179,98817,0
2017-07-31,28.407,28.666,28.09,28.348,36789,0
2017-08-01,28.576,28.745,28.258,28.705,57618,0
2017-08-02,28.715,28.944,28.467,28.765,78641,0
2017-08-03,28.795,28.869,28.497,28.596,64813,0
2017-08-04,28.745,29.033,28.517,28.596,35480,0
2017-08-07,28.586,28.626,28.407,28.527,46454,0
2017-08-08,28.467,28.979,28.358,28.517,99347,0
2017-08-09,28.467,28.676,27.921,28.01,116668,0
2017-08-10,27.881,27.881,27.315,27.355,83784,0
2017-08-11,27.494,27.578,26.486,26.828,58779,0
2017-08-14,27.216,27.925,27.216,27.762,43438,0
2017-08-15,27.921,27.941,27.136,27.136,33875,0
2017-08-16,27.245,27.444,26.888,27.047,29768,0
2017-08-17,26.848,27.096,26.411,26.451,84544,0
2017-08-18,26.163,26.798,26.044,26.639,121333,0
2017-08-21,26.52,26.818,26.312,26.699,39899,0
2017-08-22,26.908,26.947,26.759,26.828,35838,0
2017-08-23,26.54,27.067,26.54,26.828,42176,0
2017-08-24,26.918,27.106,26.759,27.017,32269,0
2017-08-25,27.106,27.394,26.798,27.235,25362,0
2017-08-28,27.285,27.285,26.838,26.967,48630,0
2017-08-29,26.908,27.31,26.816,27.037,39513,0
2017-08-30,27.027,27.335,26.937,27.106,39538,0
2017-08-31,27.176,27.494,27.017,27.156,46858,0
2017-09-01,27.136,27.474,26.858,27.305,24873,0
2017-09-05,27.285,27.285,26.59,26.6,43971,0
2017-09-06,26.739,27.067,26.441,26.56,63629,0
2017-09-07,26.505,26.505,26.01,26.38,66950,0
2017-09-08,26.28,26.79,25.98,26.61,34308,0
2017-09-11,26.78,27.12,26.445,26.89,27269,0
2017-09-12,27.02,27.5,26.069,27.19,32705,0
2017-09-13,27.2358,27.605,27.2,27.4,30887,0
2017-09-14,27.42,27.68,27.12,27.23,26609,0
2017-09-15,27.27,27.425,26.76,27.34,118731,0
2017-09-18,27.53,28.199,27.52,27.75,33691,0
2017-09-19,27.75,27.94,27.63,27.71,24155,0
2017-09-20,27.75,28.45,27.61,28.06,58482,0
2017-09-21,28.09,28.63,27.795,28.28,60546,0
2017-09-22,28.33,28.5,28.33,28.41,59077,0
2017-09-25,28.59,28.774,28.41,28.59,35302,0
2017-09-26,28.73,28.9475,28.6,28.69,66761,0
2017-09-27,29.11,30.32,29.11,29.82,114443,0
2017-09-28,29.92,30.22,29.5,30.1,55103,0
2017-09-29,30.25,30.34,29.46,29.72,136029,0
2017-10-02,29.82,30.68,29.69,30.64,109974,0
2017-10-03,30.74,30.87,30.29,30.82,61714,0
2017-10-04,30.88,30.88,30.25,30.44,98430,0
2017-10-05,30.57,30.87,30.48,30.75,55869,0
2017-10-06,30.74,30.895,30.65,30.79,51481,0
2017-10-09,30.94,30.95,30.59,30.71,48105,0
2017-10-10,30.86,31,30.51,31,61456,0
2017-10-11,30.98,31.29,30.78,31.05,71301,0
2017-10-12,31.09,31.15,30.63,30.69,44039,0
2017-10-13,30.6,30.65,30.32,30.44,41069,0
2017-10-16,30.58,30.75,30.36,30.56,53404,0
2017-10-17,30.55,30.7,30.28,30.34,34570,0
2017-10-18,30.38,30.825,30.28,30.76,40316,0
2017-10-19,30.53,30.82,30.04,30.75,51285,0
2017-10-20,31.14,31.36,30.78,31.28,72068,0
2017-10-23,31.45,31.45,30.86,31.01,59902,0
2017-10-24,31.19,31.27,30.84,30.9,53380,0
2017-10-25,30.95,31.19,30.43,30.8,61040,0
2017-10-26,30.85,31.18,30.78,30.95,31576,0
2017-10-27,30.88,31.45,30.83,31.25,43181,0
2017-10-30,31.07,31.14,29.7,29.85,41758,0
2017-10-31,30.07,30.23,29.85,29.98,67496,0
2017-11-01,28.46,29.46,24.59,27.86,91269,0
2017-11-02,28.35,29.08,27.93,28.9,81385,0
2017-11-03,28.9,28.9,28.34,28.42,49461,0
2017-11-06,28.23,28.5,27.9,27.91,55908,0
2017-11-07,27.83,28.3,26.97,27.04,61557,0
2017-11-08,26.91,26.925,26.46,26.75,43119,0
2017-11-09,26.46,26.91,26.33,26.83,51874,0
2017-11-10,26.93,27.23,26.74,26.92,41831,0
