Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.205,14.415,14.112,14.187,67217,0
2005-02-28,14.126,14.397,14.095,14.214,69059,0
2005-03-01,14.277,14.588,14.214,14.588,72970,0
2005-03-02,14.648,14.648,14.449,14.449,47994,0
2005-03-03,14.5,14.561,14.258,14.397,88968,0
2005-03-04,14.406,14.561,14.126,14.561,54328,0
2005-03-07,14.528,14.648,14.318,14.318,49144,0
2005-03-08,14.318,14.484,14.318,14.388,37751,0
2005-03-09,14.326,14.441,14.095,14.258,59044,0
2005-03-10,14.196,14.492,13.988,13.988,116245,0
2005-03-11,13.952,14.05,13.746,13.771,77460,0
2005-03-14,13.771,14.214,13.771,14.171,68365,0
2005-03-15,14.233,14.415,14.196,14.318,77112,0
2005-03-16,14.352,14.597,14.196,14.233,55707,0
2005-03-17,14.214,14.31,14.085,14.277,40859,0
2005-03-18,14.397,14.423,14.085,14.318,170574,0
2005-03-21,14.258,14.343,14.032,14.214,66297,0
2005-03-22,14.277,14.318,13.31,13.32,106809,0
2005-03-23,13.327,13.406,12.868,12.902,88046,0
2005-03-24,12.902,13.068,12.66,12.66,101628,0
2005-03-28,12.643,12.72,12.625,12.677,42472,0
2005-03-29,12.677,12.677,12.225,12.233,89428,0
2005-03-30,12.233,12.599,12.233,12.433,137307,0
2005-03-31,12.408,12.529,12.374,12.493,109342,0
2005-04-01,12.52,12.52,12.111,12.147,137307,0
2005-04-04,12.19,12.19,11.963,12.093,127297,0
2005-04-05,12.069,12.19,11.685,11.827,149050,0
2005-04-06,11.835,12.069,11.835,11.911,122807,0
2005-04-07,11.885,12.156,11.79,12.147,79417,0
2005-04-08,12.093,12.093,11.765,11.773,94147,0
2005-04-11,11.835,11.835,11.685,11.727,104047,0
2005-04-12,11.737,11.944,11.427,11.844,97831,0
2005-04-13,11.844,11.844,11.468,11.574,67217,0
2005-04-14,11.583,11.765,11.435,11.512,105776,0
2005-04-15,11.574,11.583,11.123,11.14,89428,0
2005-04-18,11.14,11.4,10.904,11.216,82641,0
2005-04-19,11.156,11.512,11.132,11.435,109454,0
2005-04-20,11.4,11.746,11.06,11.626,176326,0
2005-04-21,11.711,11.809,11.545,11.555,142946,0
2005-04-22,11.583,11.72,11.583,11.685,119468,0
2005-04-25,11.781,11.827,11.555,11.652,113600,0
2005-04-26,11.611,11.827,11.564,11.727,101974,0
2005-04-27,11.702,11.809,11.207,11.727,154570,0
2005-04-28,11.727,11.827,11.583,11.702,141451,0
2005-04-29,11.765,11.765,11.278,11.668,174595,0
2005-05-02,11.644,11.904,11.644,11.885,165392,0
2005-05-03,11.852,11.894,11.676,11.746,149163,0
2005-05-04,11.781,12.101,11.781,11.972,58354,0
2005-05-05,12.008,12.19,11.885,11.885,58008,0
2005-05-06,11.944,12.069,11.885,11.885,25896,0
2005-05-09,11.827,11.991,11.727,11.844,61921,0
2005-05-10,11.827,12.217,11.827,12.147,84596,0
2005-05-11,12.069,12.069,11.852,11.929,90813,0
2005-05-12,11.991,11.991,11.727,11.746,55707,0
2005-05-13,11.727,11.885,11.702,11.877,77112,0
2005-05-16,11.885,12.259,11.877,12.259,66525,0
2005-05-17,12.275,12.798,12.035,12.702,166654,0
2005-05-18,12.798,13.372,12.762,13.189,222135,0
2005-05-19,13.198,13.589,13.171,13.285,114866,0
2005-05-20,13.294,13.294,12.885,12.981,76307,0
2005-05-23,12.989,13.155,12.753,13.007,73892,0
2005-05-24,13.007,13.137,12.86,13.137,36715,0
2005-05-25,13.223,13.223,12.634,12.798,37291,0
2005-05-26,12.928,13.762,12.928,13.642,133742,0
2005-05-27,13.709,13.762,13.406,13.46,78723,0
2005-05-31,13.415,13.624,13.335,13.425,56742,0
2005-06-01,13.433,13.589,13.31,13.46,69748,0
2005-06-02,13.478,13.563,13.345,13.397,108303,0
2005-06-03,13.397,13.468,13.303,13.327,42124,0
2005-06-06,13.327,13.579,13.259,13.535,47994,0
2005-06-07,13.535,13.771,13.441,13.468,88742,0
2005-06-08,13.46,13.486,13.303,13.406,22441,0
2005-06-09,13.345,13.468,13.233,13.397,31768,0
2005-06-10,13.372,13.406,13.25,13.397,35334,0
2005-06-13,13.397,13.425,13.111,13.327,19914,0
2005-06-14,13.268,13.441,13.189,13.268,47533,0
2005-06-15,13.294,13.57,13.146,13.57,64109,0
2005-06-16,13.517,13.709,13.345,13.701,44886,0
2005-06-17,13.85,13.85,13.406,13.406,121196,0
2005-06-20,13.406,13.406,13.189,13.268,113369,0
2005-06-21,13.285,13.31,13.023,13.242,39361,0
2005-06-22,13.345,13.372,13.259,13.345,19334,0
2005-06-23,13.354,13.501,13.233,13.233,63186,0
2005-06-24,13.223,13.285,12.798,12.798,52022,0
2005-06-27,12.789,12.92,12.668,12.744,42699,0
2005-06-28,12.808,13.155,12.798,13.128,63875,0
2005-06-29,13.111,13.205,13.094,13.111,33377,0
2005-06-30,13.111,13.155,12.928,12.928,51218,0
2005-07-01,12.928,12.928,12.529,12.547,60654,0
2005-07-05,12.547,12.826,12.539,12.789,131324,0
2005-07-06,12.798,12.928,12.762,12.798,58581,0
2005-07-07,12.643,12.737,12.501,12.702,40859,0
2005-07-08,12.798,13.285,12.711,13.171,63416,0
2005-07-11,13.181,13.38,13.068,13.163,55933,0
2005-07-12,13.137,13.285,13.068,13.128,56742,0
2005-07-13,13.189,13.354,13.101,13.198,36021,0
2005-07-14,13.32,13.46,13.068,13.101,42124,0
2005-07-15,13.111,13.198,13.086,13.111,41666,0
2005-07-18,13.111,13.233,12.86,13.007,35566,0
2005-07-19,13.101,13.189,13.007,13.068,60079,0
2005-07-20,13.007,13.155,13.007,13.146,92882,0
2005-07-21,13.111,13.31,12.92,12.92,57203,0
2005-07-22,12.954,13.31,12.954,13.223,86901,0
2005-07-25,13.25,13.46,13.189,13.189,77112,0
2005-07-26,13.277,13.415,13.198,13.335,116245,0
2005-07-27,13.406,13.554,13.111,13.25,62269,0
2005-07-28,13.25,13.345,13.068,13.155,100248,0
2005-07-29,13.25,13.406,13.007,13.094,103931,0
2005-08-01,13.128,13.397,13.128,13.25,124416,0
2005-08-02,13.277,13.372,13.094,13.111,100938,0
2005-08-03,13.111,13.163,13.007,13.111,130404,0
2005-08-04,13.101,13.128,12.643,12.826,93458,0
2005-08-05,12.826,12.885,12.702,12.868,87239,0
2005-08-08,12.954,13.041,12.711,12.762,58354,0
2005-08-09,12.798,12.798,12.539,12.58,61343,0
2005-08-10,12.677,12.902,12.643,12.885,97142,0
2005-08-11,12.868,12.868,12.58,12.826,79186,0
2005-08-12,12.702,12.702,12.069,12.111,196007,0
2005-08-15,12.111,12.19,11.885,12.069,90813,0
2005-08-16,12.128,12.128,11.844,11.954,132935,0
2005-08-17,11.894,12.174,11.79,12.069,75159,0
2005-08-18,12.093,12.138,11.991,12.035,92650,0
2005-08-19,12.044,12.128,11.944,12.035,62269,0
2005-08-22,12.093,12.101,11.885,11.929,82293,0
2005-08-23,11.92,11.929,11.685,11.844,104620,0
2005-08-24,11.844,11.972,11.711,11.852,89776,0
2005-08-25,11.844,11.904,11.727,11.765,76888,0
2005-08-26,11.781,11.852,11.611,11.668,52713,0
2005-08-29,11.685,11.809,11.617,11.668,49490,0
2005-08-30,11.676,11.755,11.537,11.676,61115,0
2005-08-31,11.765,11.765,11.611,11.746,172412,0
2005-09-01,11.727,11.869,11.574,11.617,90004,0
2005-09-02,11.611,11.79,11.494,11.626,115209,0
2005-09-06,11.727,11.885,11.676,11.869,97602,0
2005-09-07,11.869,11.869,11.644,11.781,84827,0
2005-09-08,11.746,11.861,11.494,11.66,103009,0
2005-09-09,11.727,11.781,11.668,11.781,85401,0
2005-09-12,11.781,11.809,11.626,11.702,169650,0
2005-09-13,11.727,11.819,11.583,11.626,218106,0
2005-09-14,11.72,11.827,11.537,11.564,142835,0
2005-09-15,11.668,11.668,11.494,11.537,87705,0
2005-09-16,11.602,11.702,11.188,11.339,595619,0
2005-09-19,11.668,11.827,11.476,11.545,223171,0
2005-09-20,11.611,11.644,11.216,11.278,158142,0
2005-09-21,11.4,11.476,11.179,11.476,197043,0
2005-09-22,11.545,11.702,11.521,11.545,211199,0
2005-09-23,11.583,11.711,11.512,11.644,154570,0
2005-09-26,11.746,11.963,11.746,11.885,188757,0
2005-09-27,11.885,12.035,11.755,11.809,144328,0
2005-09-28,11.809,11.963,11.602,11.819,138574,0
2005-09-29,11.885,12.251,11.79,12.251,105776,0
2005-09-30,12.251,12.347,12.19,12.217,134088,0
2005-10-03,12.275,12.493,12.275,12.374,99439,0
2005-10-04,12.39,12.46,12.017,12.093,187952,0
2005-10-05,12.111,12.251,11.852,11.894,195432,0
2005-10-06,11.904,12.433,11.904,12.225,227084,0
2005-10-07,12.338,12.556,12.259,12.398,174370,0
2005-10-10,12.493,12.556,12.19,12.207,117509,0
2005-10-11,12.242,12.46,12.19,12.19,209591,0
2005-10-12,12.19,12.283,12.101,12.174,142601,0
2005-10-13,12.19,12.433,12.128,12.338,139726,0
2005-10-14,12.433,12.539,12.251,12.493,102780,0
2005-10-17,12.46,12.589,12.217,12.251,97948,0
2005-10-18,12.251,12.475,12.217,12.374,112910,0
2005-10-19,12.374,13.372,12.357,13.31,177475,0
2005-10-20,13.223,13.25,12.607,12.826,194511,0
2005-10-21,12.781,13.094,12.781,12.798,71934,0
2005-10-24,12.826,13.406,12.826,13.406,67679,0
2005-10-25,13.372,13.478,12.972,13.425,120852,0
2005-10-26,13.345,13.468,13.032,13.086,75848,0
2005-10-27,13.032,13.068,12.398,12.467,59044,0
2005-10-28,12.539,12.798,12.539,12.798,74810,0
2005-10-31,12.817,13.517,12.817,13.38,93573,0
2005-11-01,13.303,13.425,13.068,13.327,70323,0
2005-11-02,13.354,14.015,13.354,14.015,60079,0
2005-11-03,13.988,14.388,13.988,14.161,68596,0
2005-11-04,14.152,14.179,13.85,14.015,39133,0
2005-11-07,14.067,14.152,13.832,14.005,65028,0
2005-11-08,13.944,14.152,13.779,14.057,46039,0
2005-11-09,14.095,14.815,14.095,14.762,74926,0
2005-11-10,14.762,15.111,14.295,15.111,66063,0
2005-11-11,15.047,15.128,14.928,15.032,99328,0
2005-11-14,15.032,15.084,14.606,14.961,110720,0
2005-11-15,14.78,14.928,14.015,14.187,186683,0
2005-11-16,14.187,14.352,14.015,14.161,45463,0
2005-11-17,14.223,14.458,14.134,14.415,60654,0
2005-11-18,14.561,15.44,14.415,15.353,170916,0
2005-11-21,15.353,15.386,14.901,15.047,89198,0
2005-11-22,15.075,15.284,14.961,15.022,84827,0
2005-11-23,14.928,15.168,14.928,15.144,51444,0
2005-11-25,15.084,15.084,14.83,15.013,20025,0
2005-11-28,14.986,15.101,14.692,14.789,46959,0
2005-11-29,14.865,15.229,14.821,14.961,110606,0
2005-11-30,14.961,14.97,14.657,14.789,137885,0
2005-12-01,14.789,15.013,14.789,14.944,158601,0
2005-12-02,14.986,14.986,14.771,14.874,100476,0
2005-12-05,14.84,15.047,14.657,14.901,193705,0
2005-12-06,14.928,15.128,14.849,14.944,238823,0
2005-12-07,14.901,15.022,14.78,14.882,90464,0
2005-12-08,14.84,14.986,14.692,14.849,60309,0
2005-12-09,14.849,14.961,14.815,14.891,95644,0
2005-12-12,14.928,14.961,14.78,14.909,84365,0
2005-12-13,14.882,14.928,14.683,14.865,59616,0
2005-12-14,14.84,14.961,14.815,14.865,47189,0
2005-12-15,14.561,14.683,14.352,14.597,107960,0
2005-12-16,14.597,14.597,14.415,14.476,165046,0
2005-12-19,14.441,14.441,13.874,14.005,47647,0
2005-12-20,14.067,14.249,13.884,14.041,113137,0
2005-12-21,14.041,14.067,13.746,13.952,90924,0
2005-12-22,13.929,14.258,13.929,14.233,70897,0
2005-12-23,14.233,14.352,14.196,14.277,37409,0
2005-12-27,14.318,14.352,14.104,14.171,74350,0
2005-12-28,14.134,14.449,14.134,14.326,41666,0
2005-12-29,14.369,14.613,14.326,14.369,32803,0
2005-12-30,14.326,14.449,14.318,14.318,93458,0
2006-01-03,14.318,14.528,13.884,14.362,151696,0
2006-01-04,14.441,14.545,14.223,14.223,123267,0
2006-01-05,14.171,14.31,13.97,14.233,171953,0
2006-01-06,14.369,14.415,14.196,14.258,53059,0
2006-01-09,14.267,14.336,14.085,14.085,51103,0
2006-01-10,14.085,14.267,14.015,14.171,74810,0
2006-01-11,14.179,14.179,13.746,14.12,125341,0
2006-01-12,13.97,14.12,13.893,13.952,86782,0
2006-01-13,13.988,14.05,13.624,13.911,52830,0
2006-01-17,13.779,13.874,12.826,13.051,255741,0
2006-01-18,15.786,15.812,14.928,15.293,1148534,0
2006-01-19,15.571,15.571,14.84,14.865,428499,0
2006-01-20,14.961,14.986,14.249,14.326,331589,0
2006-01-23,14.622,14.986,14.258,14.277,412848,0
2006-01-24,14.441,14.683,14.318,14.509,382001,0
2006-01-25,14.561,14.657,14.258,14.378,236980,0
2006-01-26,14.519,14.597,14.388,14.476,245384,0
2006-01-27,14.622,14.683,14.509,14.606,265523,0
2006-01-30,14.762,14.849,14.632,14.666,307421,0
2006-01-31,14.683,14.744,14.415,14.666,358636,0
2006-02-01,14.561,14.683,14.415,14.606,246535,0
2006-02-02,14.606,14.657,14.431,14.528,212580,0
2006-02-03,14.536,14.561,14.134,14.233,195776,0
2006-02-06,14.05,14.134,14.015,14.076,140646,0
2006-02-07,14.076,14.233,14.023,14.05,130059,0
2006-02-08,14.076,14.134,13.771,14.023,143409,0
2006-02-09,14.076,14.161,13.937,13.944,92765,0
2006-02-10,13.988,14.076,13.866,14.005,73201,0
2006-02-13,14.023,14.12,13.988,14.112,111642,0
2006-02-14,14.112,14.277,14.015,14.214,145363,0
2006-02-15,14.214,14.295,14.134,14.267,74122,0
2006-02-16,14.302,14.318,14.171,14.233,67100,0
2006-02-17,14.295,14.378,14.112,14.126,153077,0
2006-02-21,14.134,14.171,13.902,13.937,93919,0
2006-02-22,13.952,14.286,13.952,14.187,75270,0
2006-02-23,14.214,14.233,13.952,14.196,185072,0
2006-02-24,14.249,14.295,14.196,14.286,164010,0
2006-02-27,14.528,14.821,13.85,14.632,499282,0
2006-02-28,14.7,14.7,14.161,14.277,171720,0
2006-03-01,14.378,14.632,14.336,14.449,216382,0
2006-03-02,14.423,14.528,14.161,14.277,130634,0
2006-03-03,14.171,14.267,13.929,14.032,125450,0
2006-03-06,13.205,14.032,13.205,13.659,125225,0
2006-03-07,13.57,13.634,13.468,13.478,75848,0
2006-03-08,13.478,13.874,13.259,13.85,189559,0
2006-03-09,13.902,14.134,13.815,13.911,96911,0
2006-03-10,14.032,14.286,13.911,14.085,75848,0
2006-03-13,14.041,14.143,13.859,13.929,112910,0
2006-03-14,13.929,14.161,13.902,14.032,53980,0
2006-03-15,14.12,14.352,14.076,14.343,82985,0
2006-03-16,14.397,14.641,14.249,14.545,192440,0
2006-03-17,14.622,14.937,14.484,14.937,329172,0
2006-03-20,14.937,14.944,14.727,14.919,121997,0
2006-03-21,15.138,15.501,15.119,15.302,252174,0
2006-03-22,15.213,15.598,15.213,15.517,172067,0
2006-03-23,15.544,15.544,15.032,15.275,136503,0
2006-03-24,15.36,15.638,15.203,15.63,182771,0
2006-03-27,15.553,16.135,15.553,15.9,195316,0
2006-03-28,15.985,16.128,15.858,15.9,99212,0
2006-03-29,16.336,16.664,15.9,16.464,234106,0
2006-03-30,16.611,16.769,16.336,16.742,143294,0
2006-03-31,16.701,17.361,16.673,17.334,213385,0
2006-04-03,17.37,17.37,16.256,16.336,146171,0
2006-04-04,16.336,16.336,15.9,16.118,129254,0
2006-04-05,16.03,16.16,15.771,16.03,80337,0
2006-04-06,15.985,16.075,15.795,15.9,79533,0
2006-04-07,15.865,16.238,15.647,15.744,115326,0
2006-04-10,15.656,15.848,15.377,15.848,133970,0
2006-04-11,15.848,15.848,15.598,15.605,106923,0
2006-04-12,15.605,15.795,15.553,15.763,73201,0
2006-04-13,15.735,15.735,15.553,15.656,98985,0
2006-04-17,15.647,15.735,15.36,15.638,68941,0
2006-04-18,15.717,15.927,15.509,15.918,67679,0
2006-04-19,15.726,16.101,15.726,16.075,70785,0
2006-04-20,16.135,16.152,15.812,16.084,49144,0
2006-04-21,16.379,16.386,15.726,15.858,102664,0
2006-04-24,15.771,15.771,15.345,15.536,72854,0
2006-04-25,15.421,15.421,15.092,15.31,118546,0
2006-04-26,15.31,15.829,15.31,15.598,79533,0
2006-04-27,15.598,15.78,15.368,15.405,76653,0
2006-04-28,15.414,15.683,15.248,15.664,115326,0
2006-05-01,15.771,15.812,15.293,15.353,134430,0
2006-05-02,15.36,15.754,15.248,15.744,85057,0
2006-05-03,15.656,16.021,15.589,15.918,82061,0
2006-05-04,15.848,16.11,15.683,16.093,56395,0
2006-05-05,16.16,16.202,15.9,16.03,49952,0
2006-05-08,15.918,16.42,15.82,16.344,82867,0
2006-05-09,16.202,16.499,16.075,16.327,81716,0
2006-05-10,16.186,16.186,15.612,15.771,120042,0
2006-05-11,15.735,15.744,15.144,15.162,105544,0
2006-05-12,15.128,15.544,14.944,15.31,107843,0
2006-05-15,15.203,15.726,15.119,15.621,117745,0
2006-05-16,15.621,15.97,15.553,15.735,123957,0
2006-05-17,15.605,16.065,15.377,15.754,106809,0
2006-05-18,15.771,15.945,15.473,15.483,47881,0
2006-05-19,15.448,15.953,15.248,15.882,63074,0
2006-05-22,15.771,15.82,15.621,15.638,153766,0
2006-05-23,15.638,15.78,15.203,15.213,159176,0
2006-05-24,15.047,15.605,15.032,15.571,118546,0
2006-05-25,15.571,15.571,15.177,15.405,141684,0
2006-05-26,15.337,15.536,15.213,15.431,102437,0
2006-05-30,15.302,15.319,14.978,15.101,187720,0
2006-05-31,15.101,15.448,14.909,15.302,191750,0
2006-06-01,15.319,16.16,15.319,16.16,141223,0
2006-06-02,16.211,16.22,15.927,16.021,92077,0
2006-06-05,15.945,15.962,15.431,15.44,105082,0
2006-06-06,15.431,15.44,14.891,15.101,124532,0
2006-06-07,15.119,15.605,14.944,15.421,169650,0
2006-06-08,15.293,15.953,15.275,15.865,129709,0
2006-06-09,15.953,15.953,15.589,15.647,66754,0
2006-06-12,15.647,15.717,15.421,15.579,101856,0
2006-06-13,15.579,16.002,15.421,15.492,150772,0
2006-06-14,15.405,15.726,15.337,15.509,131783,0
2006-06-15,15.598,16.075,15.465,15.976,74698,0
2006-06-16,15.985,16.135,15.473,15.63,364163,0
2006-06-19,15.605,15.69,15.275,15.421,143409,0
2006-06-20,15.31,15.78,15.203,15.605,123497,0
2006-06-21,15.473,15.771,15.395,15.708,94956,0
2006-06-22,15.708,15.9,15.553,15.78,90121,0
2006-06-23,15.812,16.447,15.717,16.327,138460,0
2006-06-26,16.42,16.673,16.202,16.518,88968,0
2006-06-27,16.595,16.638,16.238,16.284,72970,0
2006-06-28,16.344,16.769,16.344,16.682,90813,0
2006-06-29,16.769,17.733,16.769,17.672,121541,0
2006-06-30,17.723,18.307,17.723,18.143,204408,0
2006-07-03,18.288,18.837,18.028,18.463,73431,0
2006-07-05,18.375,18.567,18.193,18.497,101744,0
2006-07-06,18.585,18.767,18.124,18.35,105082,0
2006-07-07,18.366,18.628,18.272,18.384,130404,0
2006-07-10,18.366,18.366,17.498,17.613,231112,0
2006-07-11,17.613,18.16,17.551,18.16,130863,0
2006-07-12,18.16,18.16,17.179,17.27,144328,0
2006-07-13,17.27,17.27,16.682,16.83,171260,0
2006-07-14,16.733,16.742,16.16,16.344,150315,0
2006-07-17,16.274,16.535,16.135,16.3,257812,0
2006-07-18,16.386,16.664,16.169,16.638,91386,0
2006-07-19,16.588,17.926,16.588,17.733,132935,0
2006-07-20,18.375,18.375,17.506,17.533,230304,0
2006-07-21,17.533,17.787,17.116,17.453,122234,0
2006-07-24,17.542,18.333,17.542,18.245,119240,0
2006-07-25,18.245,18.515,18.109,18.193,136159,0
2006-07-26,18.193,18.333,17.361,18.124,127297,0
2006-07-27,18.134,18.202,17.197,17.352,112679,0
2006-07-28,17.197,17.489,16.518,17.316,141338,0
2006-07-31,17.206,17.324,16.742,17.151,100130,0
2006-08-01,17.073,17.079,16.336,16.786,111184,0
2006-08-02,16.923,17.769,16.915,17.542,120852,0
2006-08-03,17.414,17.803,16.933,17.769,106579,0
2006-08-04,17.985,18.342,17.723,17.861,116245,0
2006-08-07,17.777,17.777,17.179,17.289,76888,0
2006-08-08,17.378,17.926,17.073,17.089,85401,0
2006-08-09,17.169,17.22,16.361,16.49,149623,0
2006-08-10,16.42,16.986,15.872,16.839,119698,0
2006-08-11,16.857,17.029,16.37,16.959,77228,0
2006-08-14,17.169,17.307,16.884,16.959,71361,0
2006-08-15,17.334,17.636,17.334,17.605,74698,0
2006-08-16,17.551,17.879,17.289,17.846,124650,0
2006-08-17,17.595,18.044,17.595,17.889,94839,0
2006-08-18,17.898,17.994,17.579,17.967,43733,0
2006-08-21,17.959,17.985,17.479,17.959,77228,0
2006-08-22,17.959,18.143,17.761,17.803,68255,0
2006-08-23,17.803,17.889,17.37,17.654,70785,0
2006-08-24,17.723,17.87,16.959,17.213,90692,0
2006-08-25,17.057,17.316,16.769,17.289,55707,0
2006-08-28,17.324,18.019,17.324,17.977,56860,0
2006-08-29,17.985,18.366,17.777,18.228,87239,0
2006-08-30,18.228,18.366,18.019,18.211,113714,0
2006-08-31,18.245,18.245,17.828,17.87,97028,0
2006-09-01,18.036,18.403,18.036,18.151,117856,0
2006-09-05,18.211,18.307,17.953,18.16,70437,0
2006-09-06,18.028,18.028,17.613,17.681,65718,0
2006-09-07,17.498,17.498,17.073,17.27,121310,0
2006-09-08,17.361,17.87,17.245,17.828,94610,0
2006-09-11,17.723,18.237,17.663,18.071,113021,0
2006-09-12,18.09,18.837,18.019,18.837,142257,0
2006-09-13,18.881,19.028,18.689,19.019,61000,0
2006-09-14,19.019,19.098,18.567,18.585,88393,0
2006-09-15,18.714,18.872,18.541,18.558,215917,0
2006-09-18,18.505,18.863,18.47,18.758,88621,0
2006-09-19,18.594,19.531,18.193,19.531,151120,0
2006-09-20,19.636,21.008,19.636,20.854,242160,0
2006-09-21,20.826,20.879,20.157,20.489,210737,0
2006-09-22,20.399,20.399,19.696,20.14,75732,0
2006-09-25,20.14,21.08,19.974,21.017,161481,0
2006-09-26,20.923,21.07,20.625,20.923,139266,0
2006-09-27,20.781,21.027,20.698,20.765,131552,0
2006-09-28,20.808,20.932,20.591,20.714,135815,0
2006-09-29,20.714,20.714,19.896,19.958,153996,0
2006-10-02,19.984,20.452,19.828,20.07,105310,0
2006-10-03,20.079,20.079,19.768,19.993,100476,0
2006-10-04,19.905,20.549,19.776,20.531,109571,0
2006-10-05,20.471,21.036,20.417,20.962,96220,0
2006-10-06,20.879,20.939,20.584,20.79,75617,0
2006-10-09,20.722,20.932,20.479,20.854,61115,0
2006-10-10,20.854,20.888,20.558,20.615,70785,0
2006-10-11,20.549,20.68,20.27,20.383,75848,0
2006-10-12,20.505,20.962,20.505,20.939,80337,0
2006-10-13,20.897,20.98,20.836,20.939,78611,0
2006-10-16,20.879,21.027,20.854,21.017,82181,0
2006-10-17,20.932,20.932,20.625,20.836,62611,0
2006-10-18,20.939,21.027,20.54,20.932,73892,0
2006-10-19,20.781,21.027,20.781,20.999,85057,0
2006-10-20,21.045,21.045,20.607,20.871,35792,0
2006-10-23,20.698,21.07,20.661,21.07,61921,0
2006-10-24,20.98,21.154,20.854,21.122,70670,0
2006-10-25,21.07,21.2,20.722,21.191,81951,0
2006-10-26,21.226,21.547,20.962,21.521,69403,0
2006-10-27,21.374,21.505,21.172,21.209,68714,0
2006-10-30,20.999,22.33,20.98,22.208,144214,0
2006-10-31,22.2,22.33,21.4,21.712,92994,0
2006-11-01,21.712,21.808,20.854,20.871,92882,0
2006-11-02,20.68,21.521,20.298,20.947,85862,0
2006-11-03,20.939,21.036,20.462,20.714,59616,0
2006-11-06,20.888,21.643,20.854,21.322,115443,0
2006-11-07,21.233,21.643,21.233,21.287,56395,0
2006-11-08,21.098,21.679,20.879,21.671,84711,0
2006-11-09,21.616,21.616,20.765,20.905,93458,0
2006-11-10,20.862,21.364,20.862,21.364,47647,0
2006-11-13,21.313,21.652,21.252,21.634,40744,0
2006-11-14,21.679,22.431,21.054,22.34,144099,0
2006-11-15,22.391,22.676,22.348,22.591,123267,0
2006-11-16,22.52,22.52,22.13,22.399,69748,0
2006-11-17,22.399,22.426,21.938,22.111,42699,0
2006-11-20,22.111,22.321,21.921,22.156,55130,0
2006-11-21,22.086,22.2,21.695,21.964,91270,0
2006-11-22,21.929,22.018,21.505,21.78,95758,0
2006-11-24,21.722,22.275,21.722,22.208,27738,0
2006-11-27,22.077,22.216,21.297,21.339,113945,0
2006-11-28,21.339,22.026,21.322,21.938,97831,0
2006-11-29,22.026,22.226,21.827,22.077,61692,0
2006-11-30,21.99,22.25,21.789,22.111,91153,0
2006-12-01,22.19,22.313,21.252,21.591,77342,0
2006-12-04,21.661,22.668,21.661,22.632,93573,0
2006-12-05,22.632,22.748,22.348,22.431,86094,0
2006-12-06,22.303,22.668,22.303,22.608,57086,0
2006-12-07,22.591,22.668,22.018,22.258,51444,0
2006-12-08,22.234,22.583,21.955,22.313,43622,0
2006-12-11,22.208,22.668,22.208,22.449,60079,0
2006-12-12,22.495,22.676,22.068,22.431,65490,0
2006-12-13,22.548,22.622,21.827,21.862,103931,0
2006-12-14,21.947,22.557,21.947,22.373,68365,0
2006-12-15,22.408,22.693,22.226,22.548,142373,0
2006-12-18,22.373,22.632,21.855,22.103,96793,0
2006-12-19,22.399,22.805,22.111,22.364,121997,0
2006-12-20,22.485,22.858,22.399,22.52,86782,0
2006-12-21,22.529,22.676,21.955,22.234,77112,0
2006-12-22,22.234,22.495,21.973,22.294,62497,0
2006-12-26,22.208,22.614,22.19,22.6,47647,0
2006-12-27,22.66,22.765,22.538,22.676,76078,0
2006-12-28,22.668,22.702,22.458,22.557,66642,0
2006-12-29,22.449,22.676,22.216,22.226,68255,0
2007-01-03,22.138,22.748,21.947,22.458,139955,0
2007-01-04,22.468,22.765,22.391,22.608,110720,0
2007-01-05,22.485,22.608,21.565,21.625,82751,0
2007-01-08,21.479,21.903,21.154,21.679,64457,0
2007-01-09,21.722,21.722,20.634,21.233,118546,0
2007-01-10,21.145,21.836,21.017,21.348,130404,0
2007-01-11,21.339,22.33,21.219,22.285,126032,0
2007-01-12,22.373,22.721,22.242,22.641,125914,0
2007-01-16,22.685,22.765,21.999,22.234,117745,0
2007-01-17,22.164,22.373,21.98,22.008,70323,0
2007-01-18,22.008,22.008,21.163,21.278,87010,0
2007-01-19,21.461,21.999,21.374,21.661,65949,0
2007-01-22,21.712,21.712,20.923,21.425,96911,0
2007-01-23,21.339,21.512,21.172,21.47,90924,0
2007-01-24,21.488,21.661,21.172,21.616,88742,0
2007-01-25,21.382,21.47,20.781,20.999,104741,0
2007-01-26,20.999,21.089,20.634,20.989,72854,0
2007-01-29,20.939,21.252,20.67,20.905,110606,0
2007-01-30,20.897,20.989,20.765,20.962,57434,0
2007-01-31,20.897,20.989,20.67,20.771,98637,0
2007-02-01,20.771,21.191,20.497,21.129,61921,0
2007-02-02,21.209,21.209,20.854,20.989,47073,0
2007-02-05,20.905,20.905,20.348,20.505,86323,0
2007-02-06,20.591,20.722,20.201,20.365,74236,0
2007-02-07,20.365,20.67,20.234,20.652,69634,0
2007-02-08,20.505,20.771,20.505,20.748,65028,0
2007-02-09,20.707,20.707,19.696,20.105,99093,0
2007-02-12,20.097,20.225,19.566,19.845,80109,0
2007-02-13,19.941,20.201,19.845,20.201,118316,0
2007-02-14,20.225,20.67,20.13,20.184,64682,0
2007-02-15,20.089,20.315,19.949,19.993,77112,0
2007-02-16,19.993,20.043,19.749,19.932,98290,0
2007-02-20,19.941,20.523,19.913,20.399,102780,0
2007-02-21,20.298,20.549,19.984,20.184,69634,0
2007-02-22,20.288,20.79,20.21,20.79,124304,0
2007-02-23,20.854,20.972,20.452,20.698,126605,0
2007-02-26,20.808,20.826,19.549,19.923,135695,0
2007-02-27,19.837,19.845,18.611,18.81,217646,0
2007-02-28,18.733,19.402,18.375,19.13,217989,0
2007-03-01,19.113,19.348,18.654,19.122,136503,0
2007-03-02,19.073,19.156,18.532,18.611,154570,0
2007-03-05,18.439,18.603,18.036,18.124,142492,0
2007-03-06,18.342,19.028,18.315,18.733,80451,0
2007-03-07,18.68,18.68,18.177,18.42,128331,0
2007-03-08,18.532,18.714,18.272,18.603,137652,0
2007-03-09,18.81,18.872,18.254,18.411,131096,0
2007-03-12,18.411,18.767,18.411,18.758,74004,0
2007-03-13,18.662,18.855,18.262,18.359,160211,0
2007-03-14,18.307,18.758,18.081,18.585,166427,0
2007-03-15,18.515,18.941,18.515,18.846,90464,0
2007-03-16,18.846,19.047,18.646,18.741,249987,0
2007-03-19,18.792,19.496,18.776,19.175,149623,0
2007-03-20,18.463,18.81,17.533,18.515,429881,0
2007-03-21,18.515,18.541,17.861,18.288,240663,0
2007-03-22,18.42,18.637,18.053,18.522,192555,0
2007-03-23,19.713,20.999,19.704,20.193,376010,0
2007-03-26,20.225,20.765,20.218,20.549,205903,0
2007-03-27,20.523,20.567,20.157,20.218,134088,0
2007-03-28,20.079,20.462,19.932,20.002,264717,0
2007-03-29,20.097,20.331,19.758,20.019,115443,0
2007-03-30,19.993,20.443,19.913,20.21,95184,0
2007-04-02,20.193,20.253,19.776,19.896,85974,0
2007-04-03,19.941,20.549,19.941,20.298,77342,0
2007-04-04,20.225,20.615,19.993,20.549,144789,0
2007-04-05,20.489,20.489,20.002,20.089,80912,0
2007-04-09,20.079,20.184,19.82,20.079,207057,0
2007-04-10,20.035,20.157,19.941,20.002,42819,0
2007-04-11,20.035,20.035,19.239,19.496,172756,0
2007-04-12,19.429,19.464,18.846,19.421,158601,0
2007-04-13,19.339,19.472,19.113,19.464,69862,0
2007-04-16,19.603,19.662,19.272,19.472,82867,0
2007-04-17,19.447,19.455,18.941,19.321,107960,0
2007-04-18,19.22,19.384,18.846,19.011,124190,0
2007-04-19,18.855,19.246,18.672,18.916,125106,0
2007-04-20,19.22,19.384,18.992,19.272,73775,0
2007-04-23,19.203,19.375,19.011,19.106,63534,0
2007-04-24,19.081,19.081,18.767,18.881,93228,0
2007-04-25,18.966,19.156,18.863,19.098,137652,0
2007-04-26,19.047,19.321,19.028,19.255,93458,0
2007-04-27,19.312,19.627,19.184,19.329,168270,0
2007-04-30,19.402,19.512,18.837,18.881,163550,0
2007-05-01,18.863,19.246,18.783,19.106,91386,0
2007-05-02,19.139,20.062,19.139,19.619,114056,0
2007-05-03,19.576,19.776,19.421,19.512,69978,0
2007-05-04,19.585,19.585,19.148,19.402,97142,0
2007-05-07,19.421,19.61,19.357,19.576,60309,0
2007-05-08,19.549,19.758,19.264,19.73,110032,0
2007-05-09,19.645,20.079,19.472,19.887,120852,0
2007-05-10,19.887,19.887,19.264,19.421,147782,0
2007-05-11,19.549,20.13,19.549,19.784,62381,0
2007-05-14,19.74,19.74,19.312,19.366,132359,0
2007-05-15,19.421,20.07,19.339,19.594,142946,0
2007-05-16,19.594,19.654,19.113,19.654,162053,0
2007-05-17,19.654,19.662,19.411,19.549,106691,0
2007-05-18,19.619,19.749,19.522,19.594,91270,0
2007-05-21,19.594,20.097,19.594,19.949,76425,0
2007-05-22,19.887,20.14,19.768,20.062,86901,0
2007-05-23,20.13,20.148,19.768,19.776,100130,0
2007-05-24,19.768,20.105,19.339,19.522,136503,0
2007-05-25,19.594,19.758,19.295,19.549,92420,0
2007-05-29,19.654,20.157,19.594,20.089,147896,0
2007-05-30,20.011,20.157,19.869,20.019,72163,0
2007-05-31,20.097,20.339,19.923,20.306,103472,0
2007-06-01,20.425,20.722,20.425,20.634,238594,0
2007-06-04,20.661,20.661,20.218,20.253,81258,0
2007-06-05,20.244,20.939,20.052,20.905,174945,0
2007-06-06,20.748,20.757,20.13,20.489,196584,0
2007-06-07,20.365,20.54,20.07,20.201,137885,0
2007-06-08,20.244,20.652,20.121,20.643,171253,0
2007-06-11,20.643,20.799,20.435,20.661,127410,0
2007-06-12,20.643,20.661,19.923,20.002,122234,0
2007-06-13,20.043,20.452,20.027,20.339,230304,0
2007-06-14,20.315,20.591,19.837,19.923,148355,0
2007-06-15,20.323,21.027,20.323,21.027,337112,0
2007-06-18,21.027,21.233,20.871,21.07,209702,0
2007-06-19,20.98,21.2,20.879,21.163,164931,0
2007-06-20,21.181,21.2,20.808,20.915,133049,0
2007-06-21,20.79,20.879,20.399,20.879,143523,0
2007-06-22,20.799,20.972,20.331,20.452,215343,0
2007-06-25,20.383,20.54,19.784,19.896,202566,0
2007-06-26,19.958,20.417,19.82,19.993,216725,0
2007-06-27,19.82,20.14,19.679,20.113,86094,0
2007-06-28,20.262,20.732,20.21,20.599,137996,0
2007-06-29,20.643,20.972,20.435,20.643,182193,0
2007-07-02,20.698,20.722,19.845,20.019,135123,0
2007-07-03,20.035,20.157,19.896,19.974,68596,0
2007-07-05,20.591,20.722,20.339,20.607,114635,0
2007-07-06,20.531,20.576,20.306,20.443,83676,0
2007-07-09,20.408,20.479,19.878,20.392,105196,0
2007-07-10,20.176,20.244,19.662,19.768,130516,0
2007-07-11,19.696,20.019,19.696,20.002,116821,0
2007-07-12,20.148,20.279,20.035,20.27,79186,0
2007-07-13,20.244,20.27,19.974,20.148,72279,0
2007-07-16,20.011,20.27,19.878,19.941,81833,0
2007-07-17,19.949,20.011,19.704,19.793,109224,0
2007-07-18,19.721,19.993,19.402,19.878,95411,0
2007-07-19,19.974,20.011,19.784,19.878,52254,0
2007-07-20,19.837,19.941,19.156,19.303,171380,0
2007-07-23,19.246,19.28,18.889,18.889,102894,0
2007-07-24,18.611,18.776,17.985,18.001,177592,0
2007-07-25,18.168,18.776,18.168,18.672,203719,0
2007-07-26,18.272,18.594,17.387,17.889,242043,0
2007-07-27,18.628,18.628,17.352,17.56,155838,0
2007-07-30,17.551,17.569,16.673,17.297,212352,0
2007-07-31,17.206,17.569,16.42,17.098,265754,0
2007-08-01,16.995,17.438,16.49,17.213,251597,0
2007-08-02,17.297,17.813,17.16,17.723,150086,0
2007-08-03,17.645,17.769,16.812,16.898,276686,0
2007-08-06,17.453,17.595,16.57,17.352,256430,0
2007-08-07,17.361,17.769,16.986,17.28,199920,0
2007-08-08,17.334,19.429,17.334,18.298,489497,0
2007-08-09,17.917,20.011,17.82,17.82,560628,0
2007-08-10,17.733,19.148,17.733,18.411,360480,0
2007-08-13,18.489,18.733,17.82,17.82,148244,0
2007-08-14,17.82,17.953,17.237,17.343,142601,0
2007-08-15,17.37,18.081,17.206,17.334,151581,0
2007-08-16,17.22,18.611,17.098,18.594,310064,0
2007-08-17,19.375,19.557,18.897,18.975,206249,0
2007-08-20,19.028,19.148,18.628,19.001,105082,0
2007-08-21,18.881,19.064,18.628,18.75,85862,0
2007-08-22,18.966,19.704,18.827,19.421,152500,0
2007-08-23,19.472,19.472,18.68,18.837,96565,0
2007-08-24,18.819,18.941,18.342,18.941,96336,0
2007-08-27,18.863,19.098,18.116,18.447,151925,0
2007-08-28,18.262,18.375,17.551,17.672,190369,0
2007-08-29,17.714,18.611,17.628,18.532,76888,0
2007-08-30,18.288,18.783,18.081,18.228,107843,0
2007-08-31,18.463,18.558,18.228,18.35,96336,0
2007-09-04,18.237,19.028,18.109,18.384,123613,0
2007-09-05,18.262,18.411,17.917,17.977,81490,0
2007-09-06,18.001,18.001,17.461,17.795,85632,0
2007-09-07,17.479,17.479,16.995,17.245,118661,0
2007-09-10,17.37,17.387,16.875,17.116,77112,0
2007-09-11,17.179,17.542,17.003,17.352,177475,0
2007-09-12,17.324,17.489,17.039,17.169,102205,0
2007-09-13,17.22,17.289,16.967,17.079,146054,0
2007-09-14,16.898,17.414,16.724,17.324,95411,0
2007-09-17,17.404,17.404,16.733,16.995,229383,0
2007-09-18,17.057,18.393,16.884,18.211,166891,0
2007-09-19,18.489,18.983,18.168,18.889,133742,0
2007-09-20,18.837,19.028,18.403,18.672,56166,0
2007-09-21,18.846,19.113,18.654,18.654,181964,0
2007-09-24,18.55,18.767,17.985,18.071,124304,0
2007-09-25,16.509,17.698,15.238,16.742,502851,0
2007-09-26,16.884,17.706,16.83,16.967,178399,0
2007-09-27,16.986,16.986,16.411,16.857,235600,0
2007-09-28,16.803,16.857,16.318,16.682,220176,0
2007-10-01,16.682,17.187,16.518,17.029,215343,0
2007-10-02,17.116,17.87,17.029,17.751,158946,0
2007-10-03,17.645,17.714,17.206,17.461,163895,0
2007-10-04,17.498,17.525,17.116,17.237,129367,0
2007-10-05,17.453,18.403,17.297,18.254,144447,0
2007-10-08,18.245,18.489,18.053,18.202,108537,0
2007-10-09,18.22,18.611,17.977,18.456,111757,0
2007-10-10,18.456,18.489,17.654,17.654,139955,0
2007-10-11,17.706,18.019,17.316,17.343,182080,0
2007-10-12,17.334,17.672,17.029,17.396,173562,0
2007-10-15,17.438,17.551,17.197,17.361,146859,0
2007-10-16,17.343,17.87,17.307,17.525,100938,0
2007-10-17,17.654,17.917,17.37,17.56,92765,0
2007-10-18,17.421,17.723,17.073,17.073,115443,0
2007-10-19,17.057,17.125,16.344,16.344,165850,0
2007-10-22,16.128,17.013,16.128,16.742,145825,0
2007-10-23,16.933,17.003,16.274,16.629,150430,0
2007-10-24,16.535,16.638,15.918,16.202,145020,0
2007-10-25,16.229,16.701,16.16,16.291,155954,0
2007-10-26,16.543,17.116,16.229,16.959,216382,0
2007-10-29,16.977,17.228,16.701,16.942,227661,0
2007-10-30,16.803,16.967,16.518,16.62,80337,0
2007-10-31,16.716,16.995,16.395,16.716,163434,0
2007-11-01,16.379,16.716,15.754,15.804,232722,0
2007-11-02,16.002,16.152,15.612,15.882,126605,0
2007-11-05,15.735,16.247,15.302,15.918,130978,0
2007-11-06,15.953,16.471,15.431,16.429,176441,0
2007-11-07,16.202,16.318,15.414,15.44,149163,0
2007-11-08,15.598,15.976,15.266,15.683,185305,0
2007-11-09,15.284,15.909,14.874,15.44,263836,0
2007-11-12,15.395,16.211,15.229,15.735,164473,0
2007-11-13,16.056,16.62,15.858,16.62,155608,0
2007-11-14,16.759,16.923,16.438,16.588,178861,0
2007-11-15,16.455,16.812,16.379,16.62,184841,0
2007-11-16,16.682,16.875,16.429,16.638,167694,0
2007-11-19,16.429,16.464,16.03,16.195,137540,0
2007-11-20,16.186,16.37,15.829,16.247,162282,0
2007-11-21,16.11,16.202,15.656,15.674,164356,0
2007-11-23,15.726,16.238,15.726,16.03,120504,0
2007-11-26,15.953,15.976,15.084,15.195,148355,0
2007-11-27,15.293,15.465,14.954,15.284,133277,0
2007-11-28,15.483,15.763,15.284,15.612,212235,0
2007-11-29,15.553,15.621,15.266,15.509,119007,0
2007-11-30,15.763,16.291,15.598,15.656,160087,0
2007-12-03,15.589,15.589,14.954,14.994,113137,0
2007-12-04,14.821,15.377,14.545,14.986,140993,0
2007-12-05,15.222,15.589,15.047,15.421,129254,0
2007-12-06,15.414,16.152,15.414,16.143,79991,0
2007-12-07,16.143,16.143,15.744,15.945,67217,0
2007-12-10,15.918,15.936,15.431,15.598,101856,0
2007-12-11,15.638,15.97,15.111,15.138,180123,0
2007-12-12,15.536,15.82,14.821,15.075,95627,0
2007-12-13,14.874,14.986,14.545,14.727,79186,0
2007-12-14,14.458,14.553,14.095,14.249,106463,0
2007-12-17,14.134,14.152,13.517,13.517,108537,0
2007-12-18,13.719,13.753,12.771,13.527,348968,0
2007-12-19,13.441,13.589,12.945,13.486,193591,0
2007-12-20,13.335,13.961,13.25,13.796,298324,0
2007-12-21,14.076,14.277,13.866,14.187,333548,0
2007-12-24,14.249,14.295,13.961,14.258,98523,0
2007-12-26,14.171,14.762,13.701,14.666,180932,0
2007-12-27,14.606,14.606,13.859,13.952,176554,0
2007-12-28,14.085,14.196,13.693,13.859,201414,0
2007-12-31,13.815,13.832,13.354,13.425,264148,0
2008-01-02,13.38,13.693,12.989,12.989,210163,0
2008-01-03,13.051,13.137,12.685,12.685,192324,0
2008-01-04,12.668,12.668,12.242,12.283,247223,0
2008-01-07,12.365,13.014,12.283,12.842,247223,0
2008-01-08,12.902,13.198,12.233,12.242,226876,0
2008-01-09,12.251,12.556,12.101,12.374,272204,0
2008-01-10,12.217,12.989,12.138,12.634,234910,0
2008-01-11,12.547,12.693,12.147,12.251,141896,0
2008-01-14,12.329,12.833,12.174,12.511,196467,0
2008-01-15,12.357,12.398,12.138,12.217,219026,0
2008-01-16,12.207,13.128,12.128,12.912,236980,0
2008-01-17,12.935,13.335,12.851,12.981,167579,0
2008-01-18,12.912,13.668,12.912,13.345,352191,0
2008-01-22,12.842,13.937,12.826,13.659,231688,0
2008-01-23,8.8015,16.03,7.9239,15.976,351942,0
2008-01-24,15.882,16.284,15.248,15.858,361628,0
2008-01-25,16.056,16.202,14.919,15.101,154570,0
2008-01-28,15.101,15.457,14.579,15.257,148014,0
2008-01-29,15.293,15.345,14.815,15.222,94956,0
2008-01-30,15.092,15.735,14.815,15.152,150546,0
2008-01-31,15.057,15.674,14.882,15.386,218221,0
2008-02-01,15.386,16.002,15.302,15.647,141707,0
2008-02-04,15.656,15.786,15.275,15.664,207348,0
2008-02-05,15.431,15.754,14.882,15.013,142140,0
2008-02-06,15.152,15.553,14.771,14.797,222479,0
2008-02-07,14.692,15.032,14.509,14.858,154458,0
2008-02-08,14.797,15.101,14.378,14.613,137424,0
2008-02-11,14.528,14.657,14.343,14.509,134133,0
2008-02-12,14.606,14.735,14.362,14.553,136734,0
2008-02-13,14.727,15.092,14.727,14.882,99212,0
2008-02-14,14.928,14.97,14.683,14.719,119240,0
2008-02-15,14.536,14.675,14.388,14.597,120962,0
2008-02-19,14.84,14.978,14.336,14.484,93343,0
2008-02-20,14.415,14.666,14.152,14.468,193475,0
2008-02-21,14.588,15.022,13.874,13.92,207285,0
2008-02-22,14.12,14.484,13.815,14.441,161824,0
2008-02-25,14.622,14.727,13.841,14.692,191519,0
2008-02-26,14.641,15.213,14.641,15.101,100021,0
2008-02-27,14.97,15.473,14.423,14.7,124304,0
2008-02-28,14.641,14.771,14.171,14.545,146748,0
2008-02-29,14.343,14.362,13.727,13.85,134430,0
2008-03-03,13.902,14.085,13.589,13.85,103009,0
2008-03-04,13.685,14.067,13.478,13.841,90924,0
2008-03-05,14.023,14.112,13.598,13.866,87933,0
2008-03-06,13.779,13.85,13.198,13.242,97370,0
2008-03-07,13.078,13.335,12.92,12.998,104047,0
2008-03-10,13.014,13.101,12.66,12.851,104047,0
2008-03-11,13.242,13.779,12.963,13.762,170455,0
2008-03-12,13.824,14.31,13.634,13.866,138114,0
2008-03-13,13.668,14.675,13.642,14.143,210625,0
2008-03-14,14.249,14.336,13.615,13.937,192440,0
2008-03-17,13.517,14.606,13.372,14.295,180932,0
2008-03-18,14.468,15.022,14.24,14.666,179894,0
2008-03-19,13.215,15.621,13.215,14.597,218436,0
2008-03-20,14.937,15.858,14.752,15.726,416299,0
2008-03-24,15.812,16.499,15.683,16.002,192440,0
2008-03-25,16.038,16.318,15.621,16.284,143409,0
2008-03-26,16.202,16.284,15.605,15.962,127641,0
2008-03-27,16.011,16.229,15.492,16.011,146872,0
2008-03-28,16.118,16.933,16.118,16.403,199001,0
2008-03-31,16.395,17.073,16.395,16.682,128445,0
2008-04-01,16.839,17.316,16.733,17.089,137885,0
2008-04-02,17.142,17.169,16.471,16.892,162745,0
2008-04-03,16.759,17.151,16.629,16.977,91958,0
2008-04-04,16.857,16.923,15.839,16.038,212927,0
2008-04-07,16.143,16.169,15.222,15.63,235140,0
2008-04-08,15.465,15.465,14.994,15.032,155148,0
2008-04-09,14.865,15.328,14.423,14.561,130289,0
2008-04-10,14.588,15.092,14.378,14.944,111642,0
2008-04-11,14.789,14.919,14.134,14.179,79417,0
2008-04-14,14.223,14.24,13.693,13.727,82380,0
2008-04-15,13.85,14.023,13.642,13.961,88968,0
2008-04-16,14.112,14.622,14.112,14.431,127123,0
2008-04-17,14.24,14.24,13.92,13.961,123264,0
2008-04-18,14.249,14.928,14.249,14.909,109166,0
2008-04-21,14.762,14.891,14.509,14.519,68714,0
2008-04-22,14.423,14.545,13.719,13.859,206827,0
2008-04-23,13.815,14.152,13.478,13.929,166269,0
2008-04-24,13.979,15.04,13.709,14.849,117509,0
2008-04-25,14.937,14.937,14.179,14.597,123706,0
2008-04-28,14.545,15.162,14.431,15.04,94901,0
2008-04-29,15.032,15.032,14.683,14.901,65237,0
2008-04-30,14.978,15.526,14.343,14.415,133022,0
2008-05-01,14.431,15.63,14.431,15.328,170088,0
2008-05-02,15.337,15.78,15.162,15.319,119400,0
2008-05-05,15.203,15.222,14.588,14.901,107154,0
2008-05-06,14.78,15.293,14.752,15.128,89972,0
2008-05-07,15.162,15.431,14.431,14.5,143246,0
2008-05-08,14.545,14.648,13.832,14.369,142640,0
2008-05-09,14.223,14.641,14.171,14.449,48612,0
2008-05-12,14.528,15.328,14.423,14.937,108360,0
2008-05-13,15.004,15.431,14.815,15.284,128823,0
2008-05-14,15.284,15.985,15.119,15.275,92176,0
2008-05-15,15.222,15.795,15.032,15.571,64522,0
2008-05-16,15.656,15.656,14.336,15.075,135792,0
2008-05-19,15.04,15.638,14.71,14.994,106209,0
2008-05-20,14.901,14.901,14.095,14.24,104878,0
2008-05-21,14.295,14.458,13.866,14.067,108147,0
2008-05-22,14.041,14.928,13.97,14.675,124732,0
2008-05-23,14.579,14.579,14.076,14.126,82641,0
2008-05-27,14.12,14.597,14.085,14.528,111125,0
2008-05-28,14.561,14.771,14.431,14.762,79107,0
2008-05-29,14.744,15.31,14.622,14.919,95395,0
2008-05-30,14.882,15.032,14.352,14.97,157134,0
2008-06-02,14.901,14.901,13.727,14.134,168370,0
2008-06-03,14.214,14.258,13.736,13.944,88347,0
2008-06-04,13.92,14.468,13.832,14.277,122318,0
2008-06-05,14.286,14.937,14.214,14.937,130863,0
2008-06-06,14.821,14.858,14.326,14.468,112415,0
2008-06-09,14.458,14.458,13.902,14.095,124321,0
2008-06-10,13.97,14.484,13.779,14.067,130633,0
2008-06-11,14.015,14.076,13.433,13.468,139575,0
2008-06-12,13.615,14.196,13.544,13.579,99110,0
2008-06-13,13.753,13.92,13.441,13.788,87976,0
2008-06-16,13.709,13.824,13.493,13.65,60864,0
2008-06-17,13.677,13.685,13.233,13.32,48307,0
2008-06-18,13.285,13.327,12.826,13.198,77762,0
2008-06-19,13.198,13.433,12.86,13.433,103918,0
2008-06-20,13.387,13.425,12.451,12.744,350299,0
2008-06-23,12.753,12.817,12.382,12.563,230675,0
2008-06-24,12.424,12.945,12.251,12.547,158037,0
2008-06-25,12.547,13.051,12.529,12.826,143018,0
2008-06-26,12.677,12.954,12.408,12.762,169105,0
2008-06-27,12.781,13.205,12.374,12.885,384895,0
2008-06-30,12.912,13.493,12.912,12.989,152115,0
2008-07-01,12.826,13.023,12.382,12.668,124292,0
2008-07-02,12.625,12.66,11.904,12.044,128565,0
2008-07-03,12.052,12.408,11.781,12.101,54118,0
2008-07-07,12.225,12.572,11.991,12.311,107054,0
2008-07-08,12.292,12.771,12.093,12.744,200297,0
2008-07-09,12.744,12.781,11.944,12.025,118650,0
2008-07-10,11.972,12.599,11.819,12.268,119650,0
2008-07-11,12.156,12.616,11.694,12.46,129117,0
2008-07-14,12.589,12.851,12.008,12.19,109417,0
2008-07-15,11.944,12.233,11.331,11.819,179060,0
2008-07-16,11.885,12.744,11.8,12.66,140981,0
2008-07-17,12.599,13.372,12.416,13.354,120285,0
2008-07-18,13.354,13.589,13.059,13.128,87807,0
2008-07-21,13.101,13.406,12.885,13.285,46486,0
2008-07-22,13.198,14.187,13.059,14.134,200986,0
2008-07-23,14.085,14.7,13.859,14.286,126233,0
2008-07-24,14.468,14.536,13.509,13.753,177190,0
2008-07-25,13.893,14.484,13.517,13.606,179437,0
2008-07-28,13.493,13.746,13.032,13.111,144058,0
2008-07-29,13.059,13.668,13.059,13.544,210905,0
2008-07-30,13.668,14.223,13.57,14.171,150501,0
2008-07-31,13.893,14.286,13.771,13.824,118317,0
2008-08-01,13.893,14.528,13.677,14.352,122496,0
2008-08-04,14.352,14.588,13.92,14.378,99623,0
2008-08-05,14.632,15.353,14.545,15.257,136159,0
2008-08-06,15.187,15.414,14.545,15.31,95370,0
2008-08-07,15.047,15.302,14.71,14.954,78150,0
2008-08-08,15.004,15.882,15.004,15.638,169067,0
2008-08-11,15.656,16.611,15.656,15.953,157083,0
2008-08-12,15.882,16.336,15.795,16.135,99410,0
2008-08-13,16.002,16.499,15.763,16.178,112735,0
2008-08-14,15.985,16.951,15.985,16.638,90855,0
2008-08-15,15.414,16.848,15.414,16.552,203169,0
2008-08-18,16.509,16.57,15.674,15.78,121857,0
2008-08-19,15.656,15.786,15.032,15.353,106673,0
2008-08-20,15.353,15.754,14.961,15.213,113962,0
2008-08-21,15.075,15.266,14.815,15.111,95413,0
2008-08-22,15.195,15.976,15.162,15.405,168771,0
2008-08-25,15.345,15.605,14.865,14.986,168141,0
2008-08-26,15.022,15.144,14.509,14.797,122230,0
2008-08-27,14.771,14.901,14.415,14.771,114577,0
2008-08-28,14.83,15.431,14.545,15.337,220054,0
2008-08-29,15.248,15.248,14.727,14.928,78113,0
2008-09-02,15.275,15.829,14.468,15.092,120580,0
2008-09-03,15.092,15.544,14.97,15.421,136218,0
2008-09-04,15.238,15.266,14.771,14.83,120681,0
2008-09-05,14.727,15.405,14.509,15.377,112522,0
2008-09-08,15.865,16.509,15.829,16.395,160815,0
2008-09-09,16.464,17.151,15.848,15.848,205057,0
2008-09-10,16.135,16.62,15.839,16.048,142220,0
2008-09-11,15.771,16.403,15.579,16.038,150132,0
2008-09-12,15.699,15.993,15.501,15.735,100469,0
2008-09-15,15.483,15.9,15.257,15.536,115724,0
2008-09-16,15.222,16.274,14.882,16.093,180259,0
2008-09-17,15.865,15.9,15.022,15.386,182737,0
2008-09-18,14.318,15.993,14.171,15.812,307479,0
2008-09-19,16.857,17.378,15.377,15.771,522530,0
2008-09-22,15.457,15.589,13.059,13.181,213181,0
2008-09-23,13.31,13.31,12.52,12.989,211943,0
2008-09-24,13.041,13.041,11.894,11.904,298386,0
2008-09-25,11.963,12.693,11.755,12.563,173215,0
2008-09-26,12.233,13.078,12.233,13.051,264913,0
2008-09-29,12.826,14.041,12.808,13.242,228831,0
2008-09-30,13.303,14.233,13.242,13.97,173437,0
2008-10-01,13.634,14.277,13.634,14.126,152082,0
2008-10-02,13.952,14.112,13.285,13.303,193273,0
2008-10-03,13.451,13.615,12.338,12.382,167986,0
2008-10-06,11.827,12.207,11.409,11.877,306649,0
2008-10-07,12.044,12.093,10.922,10.957,196167,0
2008-10-08,10.851,11.781,10.306,10.793,261809,0
2008-10-09,10.73,11.304,9.957,9.975,273700,0
2008-10-10,9.4091,11.809,9.1314,11.809,299203,0
2008-10-13,12.798,12.798,11.078,12.511,233206,0
2008-10-14,13.032,13.189,11.746,11.911,113010,0
2008-10-15,12.077,12.077,10.776,10.785,111804,0
2008-10-16,10.868,11.66,10.14,11.617,169826,0
2008-10-17,11.132,12.044,10.868,11.485,199108,0
2008-10-20,11.225,11.904,11.14,11.877,81066,0
2008-10-21,11.617,11.954,11.26,11.269,74303,0
2008-10-22,10.86,11.234,10.418,10.624,100406,0
2008-10-23,10.73,10.73,9.549,10.053,160925,0
2008-10-24,8.7927,10.201,8.5929,9.837,142939,0
2008-10-27,9.663,9.894,8.9581,8.9834,96904,0
2008-10-28,9.1829,9.921,8.6884,9.913,135691,0
2008-10-29,9.984,11.331,9.81,10.886,123363,0
2008-10-30,11.304,12.077,11.243,11.944,149017,0
2008-10-31,11.885,12.92,11.391,12.19,207513,0
2008-11-03,12.128,12.798,12.128,12.789,212563,0
2008-11-04,13.171,13.171,12.529,12.842,168684,0
2008-11-05,12.599,12.729,11.885,11.954,118478,0
2008-11-06,11.844,11.963,11.322,11.468,103371,0
2008-11-07,11.617,11.911,11.304,11.861,95074,0
2008-11-10,11.904,12.086,10.939,11.148,113830,0
2008-11-11,11.007,11.26,10.659,10.785,151207,0
2008-11-12,10.548,10.624,9.712,9.775,134125,0
2008-11-13,9.87,11.364,9.1569,11.364,197871,0
2008-11-14,11.07,11.339,10.132,10.14,165033,0
2008-11-17,10.035,10.757,9.663,10.192,111968,0
2008-11-18,10.209,10.594,9.758,10.183,173808,0
2008-11-19,10.183,10.192,9.1392,9.1569,97099,0
2008-11-20,8.94,9.2454,8.315,8.3236,137818,0
2008-11-21,8.2105,9.1152,7.7504,9.1152,191021,0
2008-11-24,9.1229,9.852,8.5753,9.558,202742,0
2008-11-25,9.6,9.68,9.1057,9.617,182094,0
2008-11-26,9.2795,10.766,9.2098,10.567,196527,0
2008-11-28,10.053,11.197,10.053,11.197,78749,0
2008-12-01,10.73,10.801,9.374,9.4266,209136,0
2008-12-02,9.583,10.14,9.2718,9.921,220381,0
2008-12-03,9.654,10.122,9.3392,9.8,308370,0
2008-12-04,9.644,10.167,9.2098,9.68,200003,0
2008-12-05,9.4091,10.027,9.1569,9.913,270342,0
2008-12-08,10.216,11.852,10.114,11.512,197481,0
2008-12-09,11.207,11.555,10.401,10.479,130852,0
2008-12-10,10.652,11.746,10.374,11.409,108768,0
2008-12-11,11.165,11.827,10.659,10.894,134936,0
2008-12-12,10.46,11.685,10.34,11.234,120783,0
2008-12-15,11.304,11.781,9.939,10.391,133898,0
2008-12-16,10.702,12.156,10.669,11.963,198294,0
2008-12-17,11.602,12.311,11.042,11.288,204082,0
2008-12-18,11.042,12.035,10.426,11.216,174789,0
2008-12-19,11.652,13.363,11.545,12.92,256757,0
2008-12-22,12.935,13.128,11.115,11.755,136742,0
2008-12-23,11.885,12.357,11.391,11.443,161711,0
2008-12-24,11.458,13.023,11.458,13.007,79484,0
2008-12-26,12.928,12.998,12.32,12.58,107651,0
2008-12-29,12.501,12.66,11.773,12.338,96286,0
2008-12-30,12.547,13.46,12.529,13.397,126030,0
2008-12-31,13.46,14.476,13.303,14.104,158361,0
2009-01-02,14.134,14.579,13.796,14.24,141804,0
2009-01-05,14.267,14.267,12.539,13.086,226321,0
2009-01-06,13.259,13.677,12.954,13.668,98547,0
2009-01-07,13.294,13.493,12.174,12.433,188670,0
2009-01-08,12.408,12.895,11.982,12.789,145647,0
2009-01-09,12.789,12.877,11.781,11.827,98557,0
2009-01-12,11.737,11.885,11.354,11.72,122626,0
2009-01-13,11.727,12.025,11.179,11.381,143289,0
2009-01-14,11.123,11.123,10.183,10.418,242101,0
2009-01-15,10.426,10.652,9.767,10.365,156664,0
2009-01-16,10.418,10.46,9.894,10.391,133705,0
2009-01-20,10.122,10.158,9.489,9.626,170707,0
2009-01-21,9.8,10.324,9.4621,10.278,118683,0
2009-01-22,9.87,10.34,9.644,9.93,115201,0
2009-01-23,9.87,10.087,9.644,9.694,78808,0
2009-01-26,9.644,10.34,9.644,10.078,101090,0
2009-01-27,10.017,10.52,9.837,9.949,76759,0
2009-01-28,10.122,10.585,10.053,10.278,75875,0
2009-01-29,10.225,10.365,9.549,9.591,93414,0
2009-01-30,9.775,9.894,8.9233,8.9752,109082,0
2009-02-02,9.0098,9.6,8.619,9.4523,213904,0
2009-02-03,9.515,9.861,9.3148,9.775,148078,0
2009-02-04,9.739,10.132,9.2542,9.4186,78307,0
2009-02-05,9.297,9.885,9.297,9.67,61681,0
2009-02-06,9.617,10.409,9.576,10.192,90338,0
2009-02-09,10.053,10.192,9.739,9.993,52171,0
2009-02-10,9.913,9.984,9.0627,9.0981,95985,0
2009-02-11,9.1916,9.591,8.9313,9.4444,145863,0
2009-02-12,9.2098,9.626,8.8966,9.583,108909,0
2009-02-13,9.617,10.002,9.3484,9.4186,118974,0
2009-02-17,8.8881,9.3914,8.8881,9.2098,93338,0
2009-02-18,9.0627,9.2273,8.8798,8.9313,55724,0
2009-02-19,9.0098,9.0981,8.0282,8.0282,173175,0
2009-02-20,7.9065,8.0194,7.3067,7.3765,261230,0
2009-02-23,7.3852,7.4807,6.3947,6.4816,396768,0
2009-02-24,6.6118,7.559,6.6118,7.4111,256029,0
2009-02-25,7.2985,7.4027,6.9858,7.1939,242917,0
2009-02-26,7.3067,7.7413,7.1764,7.4199,229227,0
2009-02-27,7.2896,7.7327,7.1939,7.1939,209241,0
2009-03-02,7.0636,7.1939,6.6293,6.6553,134970,0
2009-03-03,6.7856,6.8639,6.0384,6.3686,214299,0
2009-03-04,6.5166,6.7943,6.1255,6.6464,123194,0
2009-03-05,6.4642,6.8117,6.056,6.108,123636,0
2009-03-06,6.0907,6.108,5.552,5.9166,132586,0
2009-03-09,5.8474,6.1167,5.7171,5.8733,142906,0
2009-03-10,6.0907,6.838,6.0907,6.803,156108,0
2009-03-11,6.838,7.046,6.2384,6.4469,175373,0
2009-03-12,6.3686,7.3156,6.1947,7.2461,132643,0
2009-03-13,7.2896,7.4287,6.6903,6.9594,105917,0
2009-03-16,6.9858,7.2027,6.5599,6.6118,106224,0
2009-03-17,6.5599,7.0723,6.4469,7.0114,188929,0
2009-03-18,6.9421,7.7243,6.9421,7.3243,178146,0
2009-03-19,7.7327,8.9921,7.5068,8.4538,236480,0
2009-03-20,8.5667,8.6102,7.5413,7.5413,160929,0
2009-03-23,7.7327,8.0194,6.9507,8.0194,286811,0
2009-03-24,7.7762,8.2715,7.0899,7.2375,227874,0
2009-03-25,7.3067,7.6545,6.8639,7.5765,169331,0
2009-03-26,7.7065,7.9934,7.559,7.9326,133218,0
2009-03-27,7.7413,7.8805,7.2375,7.2375,103513,0
2009-03-30,6.9421,7.0288,6.6641,6.9766,137565,0
2009-03-31,7.0899,7.6459,6.8206,7.3852,145254,0
2009-04-01,7.1764,7.6459,6.9766,7.6371,163095,0
2009-04-02,7.9152,8.784,7.7936,8.6626,202696,0
2009-04-03,8.6451,9.0181,8.5753,9.0098,69954,0
2009-04-06,8.8704,9.1829,8.7058,8.9665,247682,0
2009-04-07,8.7058,9.0627,7.9674,8.0021,223776,0
2009-04-08,8.0541,8.6884,8.0108,8.6884,173444,0
2009-04-09,9.0098,9.758,9.0098,9.374,244306,0
2009-04-13,9.2359,9.558,8.9145,9.549,155341,0
2009-04-14,9.3148,9.721,8.9581,9.1829,183335,0
2009-04-15,9.1152,9.635,9.1152,9.531,108639,0
2009-04-16,9.67,10.068,9.0002,9.993,255179,0
2009-04-17,10.035,10.432,9.819,10.209,189891,0
2009-04-20,9.81,9.828,8.9752,9.0896,232718,0
2009-04-21,9.0536,9.837,8.8798,9.748,198220,0
2009-04-22,9.558,10.505,9.374,9.861,249123,0
2009-04-23,9.921,11.288,9.903,10.948,319031,0
2009-04-24,11.06,11.809,10.948,11.331,236089,0
2009-04-27,11.06,11.165,10.374,10.557,238045,0
2009-04-28,10.479,11.025,10.401,10.603,167506,0
2009-04-29,10.757,11.737,10.603,11.025,207026,0
2009-04-30,11.123,11.611,10.948,11.033,136541,0
2009-05-01,10.983,10.99,10.418,10.766,339452,0
2009-05-04,11.033,11.529,10.793,11.529,175238,0
2009-05-05,11.409,11.409,10.383,10.818,250705,0
2009-05-06,11.115,11.115,10.432,10.967,196046,0
2009-05-07,11.179,11.354,10.479,10.652,136852,0
2009-05-08,10.957,11.148,10.441,11.106,162578,0
2009-05-11,10.721,10.757,10.314,10.594,110043,0
2009-05-12,10.669,10.694,9.617,10.105,211566,0
2009-05-13,10.035,10.216,9.471,9.6,246780,0
2009-05-14,9.617,9.957,9.3661,9.4186,216664,0
2009-05-15,9.374,9.712,9.0447,9.3227,178116,0
2009-05-18,9.522,10.158,9.522,10.053,211471,0
2009-05-19,10.002,10.01,9.568,9.68,76565,0
2009-05-20,9.877,9.957,9.3914,9.507,147365,0
2009-05-21,9.3914,9.515,9.1657,9.3571,142912,0
2009-05-22,9.4091,9.549,9.1743,9.3148,133452,0
2009-05-26,9.2098,10.06,9.2098,9.984,133968,0
2009-05-27,9.921,9.921,9.2718,9.3313,93539,0
2009-05-28,9.48,9.591,9.0799,9.3661,63075,0
2009-05-29,9.3661,9.583,9.1916,9.4979,101069,0
2009-06-01,9.663,10.297,9.663,10.244,95125,0
2009-06-02,10.148,10.432,9.739,10.06,141211,0
2009-06-03,9.894,10.174,9.775,10.167,114266,0
2009-06-04,10.209,10.391,9.837,10.234,99917,0
2009-06-05,10.391,10.391,9.758,10.017,91709,0
2009-06-08,9.903,10.148,9.4621,9.837,92376,0
2009-06-09,9.939,10.078,9.515,9.846,76116,0
2009-06-10,9.993,10.068,9.1484,9.748,126755,0
2009-06-11,9.758,9.957,9.4091,9.4621,75595,0
2009-06-12,9.3227,9.767,9.2187,9.67,80264,0
2009-06-15,9.4091,9.4091,8.9752,9.2187,120393,0
2009-06-16,9.297,9.3661,8.5667,8.7231,94953,0
2009-06-17,8.7755,9.2013,8.6362,9.0181,88518,0
2009-06-18,8.9487,9.1569,8.7755,8.9313,57638,0
2009-06-19,9.1314,9.3661,9.0362,9.0799,143861,0
2009-06-22,9.0098,9.0268,8.6278,8.6884,128136,0
2009-06-23,8.8015,8.8966,8.4803,8.5146,57648,0
2009-06-24,8.6018,8.8798,8.3059,8.4365,61853,0
2009-06-25,8.3669,8.7927,8.2889,8.7667,44633,0
2009-06-26,8.7231,8.9665,8.4278,8.9061,143080,0
2009-06-29,8.9233,9.3392,8.619,9.1743,111748,0
2009-06-30,9.3148,9.576,9.0002,9.1392,125895,0
2009-07-01,9.3484,9.8,9.1916,9.635,130371,0
2009-07-02,9.558,9.558,8.6451,8.6451,112559,0
2009-07-06,8.7404,8.9145,8.5405,8.862,89839,0
2009-07-07,8.862,8.9313,8.6884,8.6884,91130,0
2009-07-08,8.862,8.9313,8.6884,8.7319,86184,0
2009-07-09,8.836,9.1057,8.6539,8.94,63132,0
2009-07-10,8.9834,9.549,8.8101,9.4523,104572,0
2009-07-13,9.54,9.894,9.3835,9.8,167656,0
2009-07-14,9.939,9.939,9.4979,9.775,68659,0
2009-07-15,9.993,10.418,9.793,10.418,105930,0
2009-07-16,10.365,10.904,10.183,10.766,103935,0
2009-07-17,10.766,11.025,10.585,10.967,107889,0
2009-07-20,11.042,11.458,10.913,11.381,126357,0
2009-07-21,11.494,11.555,11.207,11.354,116083,0
2009-07-22,11.295,11.611,11.123,11.485,66628,0
2009-07-23,11.512,12.467,11.288,12.017,130199,0
2009-07-24,11.844,12.044,11.331,11.999,86548,0
2009-07-27,12.008,12.008,10.894,11.322,113649,0
2009-07-28,11.179,11.644,10.894,11.592,104555,0
2009-07-29,11.468,11.574,10.86,11.07,95620,0
2009-07-30,11.234,11.852,11.165,11.545,103170,0
2009-07-31,11.458,11.512,10.868,10.983,67963,0
2009-08-03,11.348,11.485,10.633,10.99,95844,0
2009-08-04,10.913,11.555,10.913,11.348,129412,0
2009-08-05,11.331,11.503,10.739,10.948,111221,0
2009-08-06,10.983,11.115,10.432,10.513,124508,0
2009-08-07,10.878,12.433,10.776,11.869,146004,0
2009-08-10,11.737,12.311,11.468,11.574,70279,0
2009-08-11,11.555,11.668,11.243,11.494,76207,0
2009-08-12,11.545,12.347,11.512,12.052,87372,0
2009-08-13,12.111,12.111,11.537,11.894,85380,0
2009-08-14,11.935,11.935,11.132,11.391,141852,0
2009-08-17,11.123,11.458,10.86,11.097,88773,0
2009-08-18,11.087,11.418,10.721,11.197,60220,0
2009-08-19,10.974,11.234,10.904,11.14,47241,0
2009-08-20,10.967,11.503,10.967,11.269,95310,0
2009-08-21,11.468,11.737,11.243,11.435,146154,0
2009-08-24,11.476,11.521,11.033,11.188,55223,0
2009-08-25,11.288,11.809,11.243,11.694,90155,0
2009-08-26,11.652,11.773,11.381,11.458,47179,0
2009-08-27,11.4,11.644,10.99,11.451,63784,0
2009-08-28,11.555,11.555,11.234,11.313,76318,0
2009-08-31,11.14,11.234,10.833,10.878,139964,0
2009-09-01,10.776,11.123,10.148,10.529,108469,0
2009-09-02,10.46,10.675,10.174,10.297,115539,0
2009-09-03,10.34,10.46,10.035,10.306,85976,0
2009-09-04,10.25,10.669,10.053,10.643,81775,0
2009-09-08,10.749,11.443,10.34,11.435,132045,0
2009-09-09,11.4,12.035,11.348,11.458,83503,0
2009-09-10,11.443,11.564,10.974,11.435,43090,0
2009-09-11,11.443,11.773,11.207,11.295,53453,0
2009-09-14,11.207,11.494,11.14,11.458,33204,0
2009-09-15,11.354,12.044,11.225,12.025,120016,0
2009-09-16,12.052,12.165,11.894,12.06,81779,0
2009-09-17,11.935,12.165,11.626,11.809,66879,0
2009-09-18,11.869,11.944,11.555,11.844,136052,0
2009-09-21,11.737,11.819,11.476,11.685,61793,0
2009-09-22,11.66,11.982,11.66,11.711,94600,0
2009-09-23,11.8,11.911,11.451,11.468,60427,0
2009-09-24,11.592,11.592,10.801,10.999,65797,0
2009-09-25,10.99,11.225,10.757,11.033,50482,0
2009-09-28,11.078,11.278,10.818,11.033,58928,0
2009-09-29,11.078,11.381,11.078,11.243,25904,0
2009-09-30,11.197,11.197,10.624,11.115,92499,0
2009-10-01,11.016,11.06,10.702,10.766,85874,0
2009-10-02,10.567,11.007,10.567,10.801,59290,0
2009-10-05,10.904,11.243,10.801,10.939,47008,0
2009-10-06,10.999,11.278,10.93,11.216,32685,0
2009-10-07,11.179,11.468,11.14,11.427,34754,0
2009-10-08,11.555,11.555,11.097,11.097,66945,0
2009-10-09,11.123,11.4,11.097,11.391,65492,0
2009-10-12,11.391,11.755,11.391,11.611,45637,0
2009-10-13,11.617,11.617,11.269,11.451,27230,0
2009-10-14,11.626,12.119,11.512,12.025,72012,0
2009-10-15,11.935,12.086,11.652,11.982,54560,0
2009-10-16,11.877,11.999,11.727,11.894,43019,0
2009-10-19,11.991,12.242,11.92,12.052,42249,0
2009-10-20,12.093,12.093,11.746,11.944,60056,0
2009-10-21,11.935,12.382,11.861,11.904,119989,0
2009-10-22,11.869,11.869,11.418,11.494,107021,0
2009-10-23,11.602,11.694,10.739,10.939,60646,0
2009-10-26,10.99,11.295,10.652,10.841,36847,0
2009-10-27,10.86,10.983,10.287,10.314,56372,0
2009-10-28,10.324,10.451,9.767,9.81,101940,0
2009-10-29,9.939,10.739,9.894,10.643,80999,0
2009-10-30,10.513,10.575,9.644,10.167,109749,0
2009-11-02,10.225,10.426,9.852,10.234,110881,0
2009-11-03,10.158,10.567,10.078,10.557,67367,0
2009-11-04,10.669,10.81,10.269,10.324,77271,0
2009-11-05,10.426,10.878,10.426,10.757,33736,0
2009-11-06,10.617,10.913,10.432,10.624,50630,0
2009-11-09,10.749,11.106,10.749,11.025,39948,0
2009-11-10,10.93,10.99,10.52,10.776,22368,0
2009-11-11,10.948,11.078,10.785,10.939,23689,0
2009-11-12,10.886,11.051,10.401,10.432,32768,0
2009-11-13,10.52,10.721,10.25,10.529,38186,0
2009-11-16,10.669,11.476,10.669,11.354,46985,0
2009-11-17,11.26,11.555,10.99,11.051,70946,0
2009-11-18,11.051,11.051,10.426,10.73,30119,0
2009-11-19,10.633,10.633,10.01,10.324,70955,0
2009-11-20,10.244,10.776,10.158,10.702,52737,0
2009-11-23,10.948,11.207,10.818,11.132,71383,0
2009-11-24,11.171,11.372,10.52,11.304,95036,0
2009-11-25,11.348,11.427,11.078,11.087,36954,0
2009-11-27,11.025,11.123,10.801,10.801,39547,0
2009-11-30,10.818,10.827,10.306,10.766,127932,0
2009-12-01,10.939,11.165,10.785,10.894,32894,0
2009-12-02,10.93,11.476,10.93,11.288,51341,0
2009-12-03,11.331,11.331,10.868,10.957,76916,0
2009-12-04,11.304,11.737,10.86,11.381,286596,0
2009-12-07,11.418,11.574,11.14,11.269,61763,0
2009-12-08,11.188,11.564,11.188,11.372,118933,0
2009-12-09,11.418,11.451,10.93,11.106,59053,0
2009-12-10,11.14,11.494,11.025,11.115,71567,0
2009-12-11,11.171,11.354,11.016,11.216,57479,0
2009-12-14,11.304,11.451,11.179,11.251,45848,0
2009-12-15,11.243,11.626,11.179,11.26,73911,0
2009-12-16,11.427,11.564,11.132,11.304,97996,0
2009-12-17,11.14,11.225,10.603,10.749,80583,0
2009-12-18,10.886,10.974,10.73,10.922,187541,0
2009-12-21,10.922,11.179,10.922,11.042,72880,0
2009-12-22,11.042,11.243,10.957,11.051,62863,0
2009-12-23,11.078,11.26,10.99,11.171,60543,0
2009-12-24,11.225,11.476,11.051,11.243,27023,0
2009-12-28,11.269,11.364,11.156,11.197,43946,0
2009-12-29,11.243,11.251,11.07,11.207,26831,0
2009-12-30,11.14,11.295,10.894,11.295,46504,0
2009-12-31,11.288,11.418,11.132,11.14,41887,0
2010-01-04,11.391,11.564,11.26,11.458,88840,0
2010-01-05,11.443,11.592,11.26,11.322,94249,0
2010-01-06,11.269,11.391,11.007,11.339,114913,0
2010-01-07,11.288,11.468,11.097,11.443,57771,0
2010-01-08,11.354,11.435,11.078,11.197,110250,0
2010-01-11,11.207,11.269,10.948,11.123,92565,0
2010-01-12,10.948,10.967,10.567,10.793,63996,0
2010-01-13,10.841,11.07,10.684,10.922,64472,0
2010-01-14,10.922,10.983,10.785,10.833,101762,0
2010-01-15,10.833,10.833,10.432,10.624,177149,0
2010-01-19,10.684,10.801,10.585,10.749,105511,0
2010-01-20,10.669,10.818,10.314,10.469,204439,0
2010-01-21,10.46,10.702,10.201,10.244,85312,0
2010-01-22,10.297,10.469,10.297,10.441,109002,0
2010-01-25,10.548,10.669,10.269,10.374,130176,0
2010-01-26,10.358,10.505,10.132,10.14,75271,0
2010-01-27,10.234,10.306,9.993,10.209,64644,0
2010-01-28,10.244,10.278,9.558,9.975,102372,0
2010-01-29,10.053,10.087,9.568,9.712,87997,0
2010-02-01,9.748,9.885,9.654,9.767,106723,0
2010-02-02,9.748,9.861,9.48,9.748,75570,0
2010-02-03,9.712,9.828,9.54,9.591,55255,0
2010-02-04,9.507,9.635,8.6971,8.8276,394055,0
2010-02-05,9.0716,9.3313,8.8276,9.2795,217299,0
2010-02-08,9.2454,9.4266,9.0716,9.0981,63461,0
2010-02-09,9.3313,9.54,9.2629,9.2882,90199,0
2010-02-10,9.2187,9.3313,9.1829,9.2795,61475,0
2010-02-11,9.2098,9.3571,9.0799,9.3148,110776,0
2010-02-12,9.1743,9.4266,8.8881,9.4266,242980,0
2010-02-16,9.522,9.731,9.3392,9.694,77089,0
2010-02-17,9.767,9.913,9.644,9.903,59600,0
2010-02-18,9.861,9.984,9.767,9.975,49593,0
2010-02-19,9.957,10.244,9.939,10.078,49210,0
2010-02-22,10.158,10.409,10.017,10.332,61369,0
2010-02-23,10.34,10.46,10.192,10.216,75356,0
2010-02-24,10.225,10.513,10.225,10.391,31977,0
2010-02-25,10.209,10.441,10.183,10.432,54830,0
2010-02-26,10.46,10.694,10.418,10.612,85313,0
2010-03-01,10.711,11.06,10.567,10.939,84349,0
2010-03-02,11.016,11.234,10.793,10.913,67169,0
2010-03-03,10.93,10.93,10.479,10.505,106117,0
2010-03-04,10.548,10.548,10.297,10.451,70204,0
2010-03-05,10.505,10.612,10.426,10.46,140611,0
2010-03-08,10.432,10.548,10.391,10.418,168831,0
2010-03-09,10.409,10.675,10.391,10.575,157521,0
2010-03-10,10.539,10.776,10.539,10.594,131841,0
2010-03-11,10.529,10.818,10.529,10.81,76153,0
2010-03-12,10.878,10.93,10.684,10.851,51427,0
2010-03-15,10.86,10.86,10.633,10.776,137701,0
2010-03-16,10.801,11.007,10.757,10.99,72598,0
2010-03-17,10.99,11.409,10.948,11.339,166525,0
2010-03-18,11.685,11.685,10.495,10.567,237453,0
2010-03-19,10.643,10.757,10.365,10.73,129336,0
2010-03-22,10.575,11.443,10.575,11.295,136002,0
2010-03-23,11.331,11.339,10.878,11.007,156588,0
2010-03-24,10.913,11.156,10.801,11.025,103364,0
2010-03-25,11.115,11.564,11.115,11.295,166992,0
2010-03-26,11.372,11.835,11.372,11.737,254047,0
2010-03-29,11.773,11.835,11.4,11.512,101354,0
2010-03-30,11.592,11.644,11.418,11.503,75302,0
2010-03-31,11.409,11.555,11.243,11.288,78530,0
2010-04-01,11.391,11.391,11.197,11.372,81098,0
2010-04-05,11.435,11.773,11.409,11.765,157308,0
2010-04-06,11.644,11.819,11.602,11.727,59954,0
2010-04-07,11.746,12.06,11.635,11.92,133532,0
2010-04-08,11.894,12.165,11.746,11.819,102706,0
2010-04-09,11.781,11.781,11.529,11.737,72289,0
2010-04-12,11.711,11.711,11.494,11.626,62240,0
2010-04-13,11.555,11.644,11.295,11.529,160311,0
2010-04-14,11.391,11.626,11.295,11.574,95364,0
2010-04-15,11.521,11.765,11.476,11.592,59742,0
2010-04-16,11.583,11.781,11.381,11.644,80749,0
2010-04-19,11.529,11.668,11.179,11.529,93326,0
2010-04-20,11.574,11.617,11.322,11.435,64666,0
2010-04-21,11.364,11.617,11.216,11.592,75030,0
2010-04-22,11.381,11.835,11.295,11.72,73437,0
2010-04-23,11.695,12.004,11.67,11.915,53480,0
2010-04-26,11.877,11.991,11.644,11.819,78633,0
2010-04-27,11.773,11.972,11.574,11.602,80138,0
2010-04-28,11.652,11.685,11.331,11.545,42323,0
2010-04-29,11.66,12.069,11.602,11.991,124619,0
2010-04-30,11.954,11.982,11.156,11.165,151243,0
2010-05-03,11.278,11.537,11.165,11.409,153733,0
2010-05-04,11.188,11.304,10.827,11.025,164555,0
2010-05-05,10.922,11.07,10.739,10.757,102908,0
2010-05-06,10.684,11.781,10.044,10.513,172561,0
2010-05-07,10.383,10.529,9.903,10.017,203359,0
2010-05-10,10.505,10.833,10.287,10.529,158089,0
2010-05-11,10.391,10.52,10.349,10.451,148075,0
2010-05-12,10.46,10.73,10.374,10.721,170584,0
2010-05-13,10.702,10.793,10.469,10.633,161809,0
2010-05-14,10.487,10.539,10.234,10.529,117293,0
2010-05-17,10.643,10.757,10.209,10.612,153562,0
2010-05-18,10.793,10.878,10.167,10.269,189408,0
2010-05-19,10.225,10.297,9.913,9.984,180498,0
2010-05-20,9.663,9.87,9.2098,9.2273,232228,0
2010-05-21,9.1229,9.549,9.0896,9.489,236980,0
2010-05-24,9.4979,9.626,9.0981,9.1392,164479,0
2010-05-25,8.845,9.0627,8.7146,8.9834,163714,0
2010-05-26,9.0447,9.507,9.0098,9.0799,197041,0
2010-05-27,9.3661,9.68,9.2454,9.68,105142,0
2010-05-28,9.654,9.654,9.3835,9.515,95580,0
2010-06-01,9.4091,9.635,9.2795,9.2882,129846,0
2010-06-02,9.3392,9.626,9.1657,9.558,169404,0
2010-06-03,9.558,9.731,9.4444,9.626,120740,0
2010-06-04,9.3835,9.507,9.1392,9.1829,145497,0
2010-06-07,9.2187,9.3571,8.8966,8.9233,97873,0
2010-06-08,8.9581,9.2013,8.6626,9.1152,141297,0
2010-06-09,9.2098,9.2542,8.8704,8.9487,132587,0
2010-06-10,9.1657,9.617,9.1314,9.609,124229,0
2010-06-11,9.4523,9.663,9.3661,9.609,117795,0
2010-06-14,9.731,9.775,9.522,9.558,135521,0
2010-06-15,9.644,9.819,9.6,9.775,143346,0
2010-06-16,9.654,9.81,9.522,9.654,126467,0
2010-06-17,9.68,9.68,9.4091,9.576,60888,0
2010-06-18,9.688,9.8,9.374,9.3914,138800,0
2010-06-21,9.471,9.635,9.0627,9.1484,91465,0
2010-06-22,9.1657,9.2882,8.8881,8.8966,93353,0
2010-06-23,8.9061,9.0536,8.7927,8.9061,66223,0
2010-06-24,8.8188,8.9487,8.6971,8.7667,98143,0
2010-06-25,8.8188,9.0181,8.7058,8.9665,228986,0
2010-06-28,9.0181,9.1657,8.7146,8.7319,128823,0
2010-06-29,8.6884,8.6884,8.3322,8.4103,138345,0
2010-06-30,8.4224,8.5626,8.1949,8.2213,123417,0
2010-07-01,8.2627,8.2627,7.8197,7.9847,140683,0
2010-07-02,8.063,8.063,7.7327,7.7936,134325,0
2010-07-06,8.0194,8.063,7.6023,7.6113,122564,0
2010-07-07,7.672,7.7677,7.4721,7.6632,289250,0
2010-07-08,7.8628,7.8628,7.5413,7.8369,247531,0
2010-07-09,7.8979,7.9674,7.7243,7.8456,129911,0
2010-07-12,7.8283,8.0716,7.7327,8.0456,128602,0
2010-07-13,8.619,8.8188,8.4278,8.7755,236994,0
2010-07-14,8.7755,8.9313,8.6626,8.8276,84698,0
2010-07-15,8.862,8.9313,8.7494,8.8966,201103,0
2010-07-16,8.8015,8.8015,8.6362,8.6971,192369,0
2010-07-19,8.7058,8.8536,8.4886,8.7494,118350,0
2010-07-20,8.6362,9.0362,8.5843,9.0268,94996,0
2010-07-21,9.0799,9.1916,8.8966,9.0536,157920,0
2010-07-22,9.3392,9.877,9.3392,9.8,200038,0
2010-07-23,9.703,10.314,9.617,10.167,139986,0
2010-07-26,10.209,10.391,10.114,10.383,164131,0
2010-07-27,10.426,10.793,10.278,10.332,219682,0
2010-07-28,10.244,10.46,10.167,10.306,126594,0
2010-07-29,10.383,10.633,10.25,10.451,128669,0
2010-07-30,10.269,10.624,10.183,10.603,113375,0
2010-08-02,10.739,10.86,10.451,10.694,204145,0
2010-08-03,10.749,11.025,10.749,10.939,204402,0
2010-08-04,10.957,11.07,10.922,11.051,99160,0
2010-08-05,10.974,11.051,10.81,10.878,80380,0
2010-08-06,10.785,10.886,10.513,10.86,83410,0
2010-08-09,10.894,11.115,10.776,11.07,83861,0
2010-08-10,10.868,10.878,10.426,10.585,112469,0
2010-08-11,10.201,10.287,10.035,10.114,135501,0
2010-08-12,9.81,9.993,9.67,9.861,128461,0
2010-08-13,9.758,9.81,9.4444,9.471,110301,0
2010-08-16,9.374,9.885,9.3392,9.81,106117,0
2010-08-17,9.966,10.306,9.877,10.192,95451,0
2010-08-18,10.167,10.374,9.939,10.192,95563,0
2010-08-19,10.105,10.158,9.583,9.748,113050,0
2010-08-20,9.67,9.957,9.522,9.949,144685,0
2010-08-23,10.01,10.068,9.583,9.609,96348,0
2010-08-24,9.4523,9.522,9.1743,9.2718,107106,0
2010-08-25,9.2098,9.54,9.0268,9.522,82456,0
2010-08-26,9.558,9.688,9.3835,9.3994,63620,0
2010-08-27,9.522,9.819,9.2795,9.767,61422,0
2010-08-30,9.703,9.837,9.4186,9.4266,101406,0
2010-08-31,9.3934,9.667,9.2892,9.562,84970,0
2010-09-01,9.739,10.078,9.617,10.068,84949,0
2010-09-02,10.035,10.365,10.017,10.297,84125,0
2010-09-03,10.432,10.52,10.201,10.513,68440,0
2010-09-07,10.487,10.487,10.122,10.209,68661,0
2010-09-08,10.225,10.383,10.225,10.34,79914,0
2010-09-09,10.513,10.73,10.324,10.432,68954,0
2010-09-10,10.451,10.469,10.324,10.383,45564,0
2010-09-13,10.505,10.833,10.374,10.785,81539,0
2010-09-14,10.757,10.757,10.513,10.567,53773,0
2010-09-15,10.539,10.86,10.426,10.827,71679,0
2010-09-16,10.739,10.739,10.209,10.306,100593,0
2010-09-17,10.391,10.426,9.939,10.358,144407,0
2010-09-20,10.34,10.659,10.269,10.575,122645,0
2010-09-21,10.529,10.585,10.383,10.426,81185,0
2010-09-22,10.358,10.358,10.087,10.314,85001,0
2010-09-23,10.192,10.374,10.01,10.078,78772,0
2010-09-24,10.25,10.469,10.209,10.441,76254,0
2010-09-27,10.391,10.469,10.201,10.259,63945,0
2010-09-28,10.324,10.383,10.002,10.306,76457,0
2010-09-29,10.225,10.391,10.132,10.365,59980,0
2010-09-30,10.426,10.529,10.216,10.297,113107,0
2010-10-01,10.383,10.603,10.167,10.567,85862,0
2010-10-04,10.513,10.575,10.297,10.441,92697,0
2010-10-05,10.585,11.171,10.575,11.148,118645,0
2010-10-06,11.087,11.278,10.999,11.243,106940,0
2010-10-07,11.322,11.322,11.06,11.14,83041,0
2010-10-08,11.106,11.435,11.033,11.339,71370,0
2010-10-11,11.381,11.451,11.225,11.269,86099,0
2010-10-12,11.188,11.494,10.999,11.427,52885,0
2010-10-13,11.451,11.626,11.243,11.564,64083,0
2010-10-14,11.602,11.626,11.4,11.564,60261,0
2010-10-15,11.66,11.66,11.313,11.391,28377,0
2010-10-18,11.458,11.583,11.295,11.545,38196,0
2010-10-19,11.331,11.602,11.07,11.156,66224,0
2010-10-20,11.26,11.529,11.216,11.418,43699,0
2010-10-21,11.458,11.545,10.894,11.06,42560,0
2010-10-22,11.025,11.295,11.025,11.26,29988,0
2010-10-25,11.331,11.592,11.288,11.331,31602,0
2010-10-26,11.216,11.617,11.216,11.348,38014,0
2010-10-27,11.234,11.278,10.886,11.148,39683,0
2010-10-28,11.278,11.322,11.078,11.243,30930,0
2010-10-29,11.186,11.348,11.02,11.119,33985,0
2010-11-01,11.216,11.427,10.904,11.123,53167,0
2010-11-02,11.288,11.592,11.288,11.451,70744,0
2010-11-03,11.512,11.564,11.179,11.427,23714,0
2010-11-04,11.626,11.626,11.503,11.617,99907,0
2010-11-05,11.564,11.583,11.427,11.521,81732,0
2010-11-08,11.521,11.617,11.4,11.617,48061,0
2010-11-09,11.529,11.626,11.512,11.574,51817,0
2010-11-10,11.617,11.626,11.494,11.626,89941,0
2010-11-11,11.458,11.711,11.331,11.537,80624,0
2010-11-12,11.443,11.529,11.251,11.251,43836,0
2010-11-15,11.348,11.694,11.348,11.521,50781,0
2010-11-16,11.503,11.512,10.675,10.86,95368,0
2010-11-17,10.886,10.974,10.694,10.81,43363,0
2010-11-18,10.957,11.676,10.957,11.555,73555,0
2010-11-19,11.555,11.617,11.322,11.611,60126,0
2010-11-22,11.521,11.626,11.243,11.427,28575,0
2010-11-23,11.234,11.418,11.197,11.331,42464,0
2010-11-24,11.458,11.635,11.278,11.574,38589,0
2010-11-26,11.418,11.521,11.331,11.348,7460,0
2010-11-29,11.225,11.555,10.948,11.494,55839,0
2010-11-30,11.321,11.39,11.084,11.259,97621,0
2010-12-01,11.529,11.929,11.512,11.911,73160,0
2010-12-02,11.944,12.077,11.746,11.861,42426,0
2010-12-03,11.727,12.093,11.545,12.069,66438,0
2010-12-06,12.035,12.165,11.869,12.156,48420,0
2010-12-07,12.165,12.493,11.954,12.382,90141,0
2010-12-08,12.433,12.46,12.147,12.251,55629,0
2010-12-09,12.347,12.493,12.233,12.424,58140,0
2010-12-10,12.433,12.711,12.283,12.634,47282,0
2010-12-13,12.72,12.72,12.416,12.442,68715,0
2010-12-14,12.52,12.52,12.311,12.382,48779,0
2010-12-15,12.329,12.451,12.182,12.19,57123,0
2010-12-16,12.207,12.408,12.119,12.225,62191,0
2010-12-17,12.207,12.424,12.025,12.424,107814,0
2010-12-20,12.501,12.58,12.365,12.382,97911,0
2010-12-21,12.451,12.563,12.347,12.39,39548,0
2010-12-22,12.408,12.408,12.101,12.217,58101,0
2010-12-23,12.251,12.347,12.147,12.225,54886,0
2010-12-27,12.174,12.329,12.128,12.259,46504,0
2010-12-28,12.233,12.251,12.111,12.138,41410,0
2010-12-29,12.143,12.162,11.932,11.949,26086,0
2010-12-30,11.907,11.932,11.504,11.593,110414,0
2010-12-31,11.647,11.753,11.504,11.53,76198,0
2011-01-03,11.652,11.935,11.574,11.844,78642,0
2011-01-04,11.929,11.944,11.418,11.427,75603,0
2011-01-05,11.409,11.555,11.234,11.545,55745,0
2011-01-06,11.592,11.668,11.156,11.225,55755,0
2011-01-07,11.313,11.409,10.999,11.354,63242,0
2011-01-10,11.313,11.574,11.207,11.381,78679,0
2011-01-11,11.451,11.635,11.295,11.537,76284,0
2011-01-12,11.676,11.861,11.512,11.617,61256,0
2011-01-13,11.611,11.611,11.097,11.26,38812,0
2011-01-14,11.234,11.468,11.234,11.295,54985,0
2011-01-18,11.304,11.304,11.016,11.115,55444,0
2011-01-19,11.07,11.078,10.557,10.567,113545,0
2011-01-20,10.451,10.652,10.441,10.46,47690,0
2011-01-21,10.418,10.441,10.096,10.122,66672,0
2011-01-24,10.201,10.539,10.183,10.418,60381,0
2011-01-25,10.324,10.418,10.158,10.401,57862,0
2011-01-26,10.451,10.851,10.432,10.73,42336,0
2011-01-27,10.675,10.675,10.451,10.633,41817,0
2011-01-28,10.548,10.548,10.002,10.174,63165,0
2011-01-31,10.231,10.401,10.171,10.295,76608,0
2011-02-01,10.314,10.785,10.314,10.757,59366,0
2011-02-02,10.684,10.757,10.401,10.513,31677,0
2011-02-03,10.469,10.567,10.225,10.441,74469,0
2011-02-04,10.324,10.418,10.192,10.314,58631,0
2011-02-07,10.324,10.603,10.324,10.539,34935,0
2011-02-08,10.495,10.539,10.314,10.505,25388,0
2011-02-09,10.432,10.441,10.306,10.432,33332,0
2011-02-10,10.297,10.548,10.297,10.479,55679,0
2011-02-11,10.374,10.603,10.297,10.487,48850,0
2011-02-14,10.513,10.575,10.358,10.432,47819,0
2011-02-15,10.441,10.505,10.349,10.374,72797,0
2011-02-16,10.505,10.539,10.418,10.513,32889,0
2011-02-18,10.548,10.721,10.487,10.721,48376,0
2011-02-22,10.643,10.776,10.529,10.643,93131,0
2011-02-23,10.617,10.739,10.34,10.548,64766,0
2011-02-24,10.603,10.652,10.297,10.575,70413,0
2011-02-25,10.684,11.016,10.612,10.999,54986,0
2011-02-28,11.094,11.312,11.057,11.312,102747,0
2011-03-01,11.338,11.4,11.232,11.287,84001,0
2011-03-02,11.331,11.364,11.106,11.278,61223,0
2011-03-03,11.443,11.537,11.409,11.485,69671,0
2011-03-04,11.468,11.602,10.99,11.165,46096,0
2011-03-07,11.288,11.331,10.785,10.86,51921,0
2011-03-08,10.841,11.243,10.827,11.171,27622,0
2011-03-09,11.14,11.278,11.087,11.26,14687,0
2011-03-10,11.033,11.033,10.513,10.567,83429,0
2011-03-11,10.487,10.721,10.365,10.529,65494,0
2011-03-14,10.332,10.332,9.993,10.209,48780,0
2011-03-15,9.775,10.078,9.775,9.903,37422,0
2011-03-16,9.3392,9.688,9.0981,9.1569,138317,0
2011-03-17,9.3934,9.483,9.0799,9.0981,87619,0
2011-03-18,9.2098,9.2098,8.9061,9.0181,165941,0
2011-03-21,9.1569,9.2098,9.0627,9.1314,109759,0
2011-03-22,9.1229,9.2098,9.1057,9.1743,155932,0
2011-03-23,9.1657,9.1916,9.0799,9.1657,53411,0
2011-03-24,9.2273,9.2454,9.1392,9.1484,64387,0
2011-03-25,9.1743,9.2454,9.1229,9.1314,87264,0
2011-03-28,9.1484,9.1829,9.0799,9.0896,102036,0
2011-03-29,9.1829,9.2013,9.0799,9.1743,90223,0
2011-03-30,9.2542,9.3484,9.2013,9.2359,150370,0
2011-03-31,9.2542,9.529,9.2542,9.4671,89270,0
2011-04-01,9.594,9.726,9.533,9.717,87607,0
2011-04-04,9.819,10.01,9.748,9.877,47790,0
2011-04-05,9.834,10.06,9.753,9.867,63012,0
2011-04-06,9.921,9.949,9.852,9.861,42983,0
2011-04-07,9.9,9.955,9.763,9.909,71274,0
2011-04-08,10,10,9.501,9.533,50173,0
2011-04-11,9.54,9.688,9.4354,9.4523,42032,0
2011-04-12,9.376,9.543,9.2108,9.2283,127623,0
2011-04-13,9.2892,9.2892,9.1229,9.1314,75040,0
2011-04-14,9.0261,9.0887,8.9911,9.0354,107590,0
2011-04-15,9.0354,9.0706,8.9911,9.0261,284371,0
2011-04-18,8.8863,9.1057,8.8863,9.0981,67919,0
2011-04-19,9.1229,9.1925,9.0799,9.1392,82409,0
2011-04-20,9.3068,9.3504,9.1143,9.2718,82097,0
2011-04-21,9.3934,9.4454,9.2989,9.4454,57760,0
2011-04-25,9.4111,9.483,9.3855,9.4111,29833,0
2011-04-26,9.4285,9.639,9.368,9.571,49898,0
2011-04-27,9.579,9.658,9.3504,9.4551,51151,0
2011-04-28,9.4454,9.639,9.4454,9.63,75864,0
2011-04-29,9.626,9.751,9.617,9.705,48859,0
2011-05-02,9.717,9.753,9.533,9.533,63604,0
2011-05-03,9.552,9.552,9.2283,9.2718,64297,0
2011-05-04,9.2718,9.2892,9.0536,9.0619,80412,0
2011-05-05,9.0261,9.1569,8.9223,9.0799,132838,0
2011-05-06,9.2187,9.2454,8.9743,9.0173,209122,0
2011-05-09,9.0261,9.2108,8.9815,9.1229,177855,0
2011-05-10,9.1392,9.4551,9.1057,9.3934,184975,0
2011-05-11,9.368,9.368,9.1143,9.2013,115547,0
2011-05-12,9.1569,9.4196,9.1569,9.3855,80749,0
2011-05-13,9.4111,9.4374,9.1925,9.2804,144244,0
2011-05-16,9.2187,9.368,9.1743,9.1925,89143,0
2011-05-17,9.1925,9.2551,9.1143,9.1925,63041,0
2011-05-18,9.2187,9.2989,9.1839,9.2551,54753,0
2011-05-19,9.2718,9.2892,9.2013,9.2638,215207,0
2011-05-20,9.1925,9.2369,9.1143,9.1925,109475,0
2011-05-23,9.0173,9.1484,8.9562,9.0887,60360,0
2011-05-24,9.1057,9.1314,9.0173,9.0619,110983,0
2011-05-25,9.0619,9.1392,9.0619,9.0887,68274,0
2011-05-26,9.0706,9.2108,9.0619,9.1925,80034,0
2011-05-27,9.2638,9.2638,9.1392,9.1925,74499,0
2011-05-31,9.369,9.369,9.1454,9.1906,324429,0
2011-06-01,9.1839,9.2187,9.0173,9.0173,114054,0
2011-06-02,9.0173,9.0536,8.8863,8.9223,83334,0
2011-06-03,8.7728,8.8863,8.7551,8.8253,109422,0
2011-06-06,8.8863,8.9223,8.7901,8.7901,65259,0
2011-06-07,8.8513,8.9477,8.7201,8.7376,88036,0
2011-06-08,8.7201,8.8253,8.5887,8.6585,78364,0
2011-06-09,8.6764,8.7376,8.6062,8.6414,47200,0
2011-06-10,8.5798,8.6414,8.5362,8.5798,69475,0
2011-06-13,8.5713,8.6585,8.4927,8.5362,44641,0
2011-06-14,8.6585,8.685,8.5362,8.6062,55451,0
2011-06-15,8.4927,8.6149,8.3962,8.4049,91681,0
2011-06-16,8.4066,8.7599,8.4066,8.6276,67554,0
2011-06-17,8.7028,8.8781,8.5276,8.6585,121101,0
2011-06-20,8.6499,8.8336,8.6499,8.7551,69197,0
2011-06-21,8.781,8.9297,8.6938,8.9223,47057,0
2011-06-22,8.8686,8.8863,8.501,8.5187,135378,0
2011-06-23,8.4135,8.5276,8.1861,8.3872,104277,0
2011-06-24,8.3962,8.4927,8.2997,8.4311,179308,0
2011-06-27,8.4487,8.5798,8.3172,8.5536,76883,0
2011-06-28,8.6062,8.6324,8.4135,8.475,71190,0
2011-06-29,8.475,8.4927,8.3523,8.361,45146,0
2011-06-30,8.4101,8.6789,8.3922,8.6521,98410,0
2011-07-01,8.6804,9.0516,8.6804,8.9269,65405,0
2011-07-05,8.9723,9.0069,8.8574,8.9269,76812,0
2011-07-06,8.8928,8.9361,8.6804,8.8752,54832,0
2011-07-07,8.9269,9.0335,8.8574,8.9194,62899,0
2011-07-08,8.751,8.9269,8.698,8.9194,56249,0
2011-07-11,8.7864,8.8752,8.7159,8.7335,47322,0
2011-07-12,8.7068,8.7335,8.6362,8.6804,63299,0
2011-07-13,8.7422,8.751,8.6541,8.7068,115120,0
2011-07-14,8.7068,8.7068,8.4951,8.5128,75858,0
2011-07-15,8.5038,8.6541,8.4331,8.5566,98130,0
2011-07-18,8.5654,8.6011,8.4776,8.5834,110060,0
2011-07-19,8.6804,8.7955,8.6276,8.7599,89637,0
2011-07-20,8.7955,8.8395,8.698,8.7068,38661,0
2011-07-21,8.8658,8.9798,8.8658,8.9099,82433,0
2011-07-22,8.9194,8.9446,8.8752,8.8833,49076,0
2011-07-25,8.8395,8.8928,8.6893,8.7599,100327,0
2011-07-26,8.7864,8.9194,8.7422,8.8305,82743,0
2011-07-27,8.7955,8.8395,8.6186,8.7335,210315,0
2011-07-28,8.7688,8.8127,8.5566,8.5923,46408,0
2011-07-29,8.4524,8.6302,8.4524,8.5506,42521,0
2011-08-01,8.6541,8.6715,8.389,8.6011,83138,0
2011-08-02,8.5654,8.7068,8.2921,8.3095,75603,0
2011-08-03,8.2921,8.4331,8.0976,8.4066,61578,0
2011-08-04,8.2828,8.2921,7.9297,7.9387,62839,0
2011-08-05,8.0533,8.1153,7.7179,7.8592,50091,0
2011-08-08,7.5235,7.8062,7.1707,7.1882,141549,0
2011-08-09,7.3999,7.9475,7.0733,7.9387,179873,0
2011-08-10,7.7886,7.7886,7.0997,7.1174,117375,0
2011-08-11,7.1793,7.4088,7.144,7.1615,144254,0
2011-08-12,7.2234,7.4265,7.1086,7.3293,97480,0
2011-08-15,7.5148,7.6736,7.4708,7.6121,78443,0
2011-08-16,7.4795,7.6207,7.3029,7.5235,79947,0
2011-08-17,7.5411,7.7266,7.5411,7.656,68125,0
2011-08-18,7.5677,7.6826,7.1615,7.2321,145717,0
2011-08-19,7.144,7.4265,7.0644,7.0911,385480,0
2011-08-22,7.2941,7.4442,7.1086,7.2676,81518,0
2011-08-23,7.2941,8.1418,7.2941,8.0976,130546,0
2011-08-24,8.0624,8.6099,8.0624,8.5566,86880,0
2011-08-25,8.6186,8.6451,7.983,8.0711,105310,0
2011-08-26,8.0624,8.4685,7.8944,8.3802,62960,0
2011-08-29,8.4858,8.9361,8.4776,8.9017,76416,0
2011-08-30,8.8483,9.0251,8.7159,8.9626,40417,0
2011-08-31,9.0581,9.0581,8.6125,8.6395,55998,0
2011-09-01,8.6186,8.7776,8.2828,8.389,105855,0
2011-09-02,8.1856,8.3101,7.8562,7.9097,102075,0
2011-09-06,7.603,7.8327,7.4532,7.7266,121682,0
2011-09-07,7.8651,8.3367,7.8651,8.2746,127748,0
2011-09-08,8.2037,8.3095,7.5768,7.665,55381,0
2011-09-09,7.5768,7.6736,7.2412,7.2676,129901,0
2011-09-12,7.2059,7.5943,7.1263,7.559,97145,0
2011-09-13,7.6384,7.6826,7.356,7.4708,76318,0
2011-09-14,7.5148,7.8944,7.4088,7.6913,91648,0
2011-09-15,8.2124,9.2648,8.2124,9.0429,338063,0
2011-09-16,9.0069,9.997,8.8395,9.934,675093,0
2011-09-19,9.758,9.943,9.4939,9.67,285362,0
2011-09-20,9.749,9.88,9.4216,9.4216,116626,0
2011-09-21,9.4484,9.67,9.0971,9.122,177622,0
2011-09-22,8.9194,9.0069,8.5128,8.6362,140067,0
2011-09-23,8.6011,9.0069,8.6011,8.7335,49636,0
2011-09-26,8.8483,9.0335,8.6011,8.9892,79263,0
2011-09-27,9.0878,9.598,8.9892,9.2283,104203,0
2011-09-28,9.2551,9.3422,8.7068,8.7422,112374,0
2011-09-29,8.9723,9.1829,8.8217,9.1829,78410,0
2011-09-30,8.9806,9.1523,8.7739,8.7826,175724,0
2011-10-03,8.6893,8.8833,8.2124,8.2921,175669,0
2011-10-04,8.1856,9.4131,8.1143,9.2795,166837,0
2011-10-05,9.2892,9.672,9.1723,9.4216,145784,0
2011-10-06,9.476,9.751,9.369,9.724,111233,0
2011-10-07,9.771,9.858,9.2795,9.377,113121,0
2011-10-10,9.4939,9.873,9.4939,9.873,116408,0
2011-10-11,9.793,10.013,9.653,9.953,126199,0
2011-10-12,10.023,10.234,9.924,10.041,155631,0
2011-10-13,9.85,10.331,9.761,10.285,89808,0
2011-10-14,10.358,10.462,10.162,10.462,91493,0
2011-10-17,10.178,10.41,10.152,10.266,117683,0
2011-10-18,10.365,10.499,10.135,10.358,141373,0
2011-10-19,10.34,10.534,10.117,10.152,123390,0
2011-10-20,10.241,10.241,9.742,10.01,95908,0
2011-10-21,10.231,10.276,9.966,10.266,119913,0
2011-10-24,10.314,10.675,10.126,10.64,107003,0
2011-10-25,10.534,10.581,10.108,10.126,100918,0
2011-10-26,10.348,10.453,9.948,10.295,131169,0
2011-10-27,10.675,10.889,10.34,10.819,209799,0
2011-10-28,10.802,11.173,10.508,11.087,129992,0
2011-10-31,10.739,10.965,10.589,10.608,116976,0
2011-11-01,10.171,10.64,9.957,10.314,119600,0
2011-11-02,10.516,10.767,10.314,10.572,118794,0
2011-11-03,10.59,11.069,10.231,11.005,124180,0
2011-11-04,10.777,10.987,10.675,10.963,60566,0
2011-11-07,10.853,10.987,10.572,10.98,42866,0
2011-11-08,11.032,11.123,10.802,11.087,75772,0
2011-11-09,10.777,11.005,10.616,10.631,103260,0
2011-11-10,10.802,10.944,10.6,10.802,49570,0
2011-11-11,10.944,11.123,10.872,11.077,72265,0
2011-11-14,10.987,11.123,10.881,10.973,87921,0
2011-11-15,10.963,11.167,10.844,11.069,131281,0
2011-11-16,10.889,11.255,10.795,10.908,94084,0
2011-11-17,10.881,10.996,10.572,10.675,55412,0
2011-11-18,10.711,10.973,10.693,10.786,30983,0
2011-11-21,10.562,10.623,10.34,10.453,78778,0
2011-11-22,10.358,10.443,10.162,10.178,62108,0
2011-11-23,10.126,10.247,9.617,9.664,86929,0
2011-11-25,9.626,9.874,9.566,9.583,35310,0
2011-11-28,10.002,10.305,9.957,10.212,111691,0
2011-11-29,10.257,10.34,9.892,9.993,52366,0
2011-11-30,10.522,10.901,10.388,10.901,182949,0
2011-12-01,10.908,10.908,10.365,10.401,88173,0
2011-12-02,10.609,10.795,10.472,10.64,50645,0
2011-12-05,10.749,10.98,10.711,10.954,74292,0
2011-12-06,10.988,10.988,10.622,10.666,91791,0
2011-12-07,10.616,11.069,10.384,11.04,85857,0
2011-12-08,10.872,11.04,10.739,10.812,101941,0
2011-12-09,10.917,11.05,10.795,10.987,85632,0
2011-12-12,10.812,10.812,10.472,10.609,79648,0
2011-12-13,10.739,11.032,10.499,10.562,87541,0
2011-12-14,10.434,10.675,10.401,10.675,189212,0
2011-12-15,10.944,11.21,10.64,11.157,217988,0
2011-12-16,11.123,11.336,10.835,10.908,220930,0
2011-12-19,11.069,11.21,10.872,10.963,85396,0
2011-12-20,11.219,11.416,11.2,11.398,145278,0
2011-12-21,11.345,11.656,11.21,11.605,104206,0
2011-12-22,11.672,11.852,11.656,11.717,49622,0
2011-12-23,11.771,11.835,11.681,11.826,54006,0
2011-12-27,11.799,12.057,11.566,11.878,52612,0
2011-12-28,11.835,11.835,11.379,11.485,79366,0
2011-12-29,11.566,11.576,11.398,11.476,56640,0
2011-12-30,11.458,11.485,11.181,11.219,58480,0
2012-01-03,11.53,11.586,11.369,11.547,104258,0
2012-01-04,11.513,11.566,11.299,11.369,99434,0
2012-01-05,11.318,11.345,10.917,11.133,88150,0
2012-01-06,11.126,11.16,10.899,11.061,66915,0
2012-01-09,11.133,11.293,11.023,11.149,145557,0
2012-01-10,11.403,11.509,11.249,11.463,78919,0
2012-01-11,11.374,11.553,11.193,11.481,92829,0
2012-01-12,11.509,11.563,11.322,11.536,45259,0
2012-01-13,11.383,11.463,11.249,11.429,45351,0
2012-01-17,11.563,11.627,10.927,11.089,154930,0
2012-01-18,11.099,11.543,11.099,11.509,43706,0
2012-01-19,11.563,11.563,11.193,11.267,76694,0
2012-01-20,11.249,11.5,11.249,11.438,36396,0
2012-01-23,11.438,11.617,11.089,11.222,30336,0
2012-01-24,11.116,11.259,11.025,11.193,76277,0
2012-01-25,11.24,11.365,11.108,11.24,57505,0
2012-01-26,11.312,11.509,11.16,11.322,62337,0
2012-01-27,11.267,11.553,11.16,11.24,70040,0
2012-01-30,11.099,11.473,11.015,11.151,107695,0
2012-01-31,11.262,11.262,10.837,10.846,81232,0
2012-02-01,10.955,11.518,10.955,11.447,138652,0
2012-02-02,11.627,11.636,11.061,11.16,148359,0
2012-02-03,11.453,11.769,11.08,11.731,100406,0
2012-02-06,11.644,11.687,11.421,11.661,55345,0
2012-02-07,11.644,11.644,11.365,11.393,53192,0
2012-02-08,11.447,11.553,11.303,11.518,39650,0
2012-02-09,11.481,11.592,11.332,11.374,29403,0
2012-02-10,11.143,11.332,10.982,10.982,56442,0
2012-02-13,11.143,11.287,11.061,11.249,51914,0
2012-02-14,11.213,11.213,10.854,10.927,41838,0
2012-02-15,11.025,11.08,10.649,10.739,69779,0
2012-02-16,10.73,11.383,10.73,11.356,46892,0
2012-02-17,11.403,11.403,11.184,11.213,34410,0
2012-02-21,11.222,11.259,11.042,11.126,34009,0
2012-02-22,11.126,11.383,10.988,11.249,37739,0
2012-02-23,11.249,11.447,11.168,11.438,54212,0
2012-02-24,11.447,11.636,11.383,11.509,25707,0
2012-02-27,11.403,11.403,11.061,11.089,40054,0
2012-02-28,11.16,11.16,10.988,11.151,29486,0
2012-02-29,11.197,11.197,10.75,10.796,84471,0
2012-03-01,10.795,10.872,10.579,10.616,70889,0
2012-03-02,10.615,10.639,10.154,10.164,98077,0
2012-03-05,10.183,10.431,10.05,10.408,55866,0
2012-03-06,10.207,10.407,10.137,10.234,77056,0
2012-03-07,10.209,10.345,10.148,10.209,45347,0
2012-03-08,10.27,10.327,10.154,10.244,54532,0
2012-03-09,10.237,10.829,10.237,10.786,104578,0
2012-03-12,10.777,10.936,10.599,10.845,35956,0
2012-03-13,10.927,11.24,10.927,11.193,87020,0
2012-03-14,11.222,11.349,9.996,11.134,71882,0
2012-03-15,11.143,11.213,11.006,11.16,38174,0
2012-03-16,11.193,11.193,10.936,11.134,99063,0
2012-03-19,11.099,11.303,10.973,11.184,67099,0
2012-03-20,11.025,11.08,10.803,10.864,52921,0
2012-03-21,10.909,11.061,10.767,10.795,52251,0
2012-03-22,10.674,10.945,10.514,10.692,82397,0
2012-03-23,10.72,10.982,10.608,10.973,49045,0
2012-03-26,11.16,11.24,11.151,11.213,75997,0
2012-03-27,11.267,11.267,11.108,11.134,50635,0
2012-03-28,11.151,11.411,11.08,11.365,52353,0
2012-03-29,11.267,11.421,11.108,11.365,55435,0
2012-03-30,11.498,11.498,11.226,11.244,45550,0
2012-04-02,11.222,11.601,11.193,11.601,52825,0
2012-04-03,11.533,11.608,10.991,11.197,77253,0
2012-04-04,11.008,11.369,10.975,11.317,80911,0
2012-04-05,11.361,11.417,11.045,11.164,35512,0
2012-04-09,10.973,11.429,10.973,11.176,64282,0
2012-04-10,11.143,11.168,10.739,10.864,78526,0
2012-04-11,10.998,11.277,10.988,11.168,76884,0
2012-04-12,11.16,11.526,11.16,11.438,59011,0
2012-04-13,11.336,11.398,11.178,11.253,71677,0
2012-04-16,11.298,11.55,11.154,11.308,56217,0
2012-04-17,11.408,11.651,11.408,11.487,73861,0
2012-04-18,11.398,11.497,11.227,11.327,37339,0
2012-04-19,11.317,11.524,11.171,11.188,55775,0
2012-04-20,11.344,11.369,11.207,11.317,78382,0
2012-04-23,11.092,11.272,10.83,10.866,78641,0
2012-04-24,10.866,11.244,10.837,11.235,60848,0
2012-04-25,11.417,11.702,11.361,11.56,58634,0
2012-04-26,11.579,11.624,11.497,11.524,45482,0
2012-04-27,11.608,11.685,11.477,11.55,85062,0
2012-04-30,11.525,11.571,11.281,11.281,62826,0
2012-05-01,11.353,11.786,11.138,11.154,94403,0
2012-05-02,11.074,11.282,11.001,11.138,57233,0
2012-05-03,11.092,11.178,10.866,10.901,66885,0
2012-05-04,10.837,10.938,10.649,10.711,176388,0
2012-05-07,10.639,11.579,10.639,11.408,61264,0
2012-05-08,11.327,11.643,11.235,11.569,61646,0
2012-05-09,11.369,11.633,11.353,11.408,47298,0
2012-05-10,11.54,11.721,11.477,11.598,45070,0
2012-05-11,11.497,11.676,11.308,11.398,48440,0
2012-05-14,11.217,11.451,11.178,11.197,61755,0
2012-05-15,11.164,11.833,11.164,11.805,92318,0
2012-05-16,11.867,11.994,11.776,11.776,53105,0
2012-05-17,11.712,11.805,11.487,11.524,92931,0
2012-05-18,11.506,11.815,11.469,11.589,72298,0
2012-05-21,11.598,11.668,11.336,11.616,70843,0
2012-05-22,11.668,11.859,11.451,11.497,124173,0
2012-05-23,11.389,11.955,11.389,11.929,110033,0
2012-05-24,11.903,12.597,11.894,12.515,124398,0
2012-05-25,12.544,12.553,12.298,12.336,81533,0
2012-05-29,12.525,12.597,12.318,12.515,29867,0
2012-05-30,12.327,12.408,11.929,12.003,39424,0
2012-05-31,11.998,12.224,11.761,12.025,83252,0
2012-06-01,11.721,11.875,11.695,11.721,55653,0
2012-06-04,11.85,12.003,11.721,11.984,37464,0
2012-06-05,11.867,12.02,11.721,11.955,48761,0
2012-06-06,12.03,12.434,11.984,12.408,62858,0
2012-06-07,12.562,12.562,12.109,12.236,67649,0
2012-06-08,12.192,12.805,12.175,12.739,87782,0
2012-06-11,12.958,12.958,12.318,12.381,94370,0
2012-06-12,12.487,12.841,12.336,12.748,103760,0
2012-06-13,12.739,12.831,12.381,12.479,49192,0
2012-06-14,12.454,12.67,12.336,12.625,38383,0
2012-06-15,12.597,12.85,12.46,12.758,108720,0
2012-06-18,12.67,12.795,12.588,12.634,50767,0
2012-06-19,12.661,12.931,12.588,12.795,61271,0
2012-06-20,12.748,12.931,12.426,12.535,32057,0
2012-06-21,12.562,12.562,11.894,11.911,66956,0
2012-06-22,12.02,12.245,11.929,12.2,95191,0
2012-06-25,11.786,12.272,11.659,12.175,38276,0
2012-06-26,12.175,12.578,12.02,12.469,60181,0
2012-06-27,12.355,12.67,12.355,12.625,35012,0
2012-06-28,12.487,12.487,11.815,11.994,43669,0
2012-06-29,12.279,12.487,12.118,12.408,42745,0
2012-07-02,12.355,12.434,12.099,12.399,48418,0
2012-07-03,12.46,12.494,12.205,12.485,23502,0
2012-07-05,12.485,12.551,12.304,12.352,38983,0
2012-07-06,12.224,12.241,11.95,12.044,47880,0
2012-07-09,12.02,12.175,11.841,11.859,69342,0
2012-07-10,11.994,12.012,11.633,11.815,48326,0
2012-07-11,11.805,12.02,11.767,11.965,63094,0
2012-07-12,11.903,12.109,11.729,12.039,41486,0
2012-07-13,12.061,12.433,12.061,12.423,38314,0
2012-07-16,12.408,12.679,12.399,12.506,42254,0
2012-07-17,12.577,12.714,12.442,12.678,24920,0
2012-07-18,12.678,12.868,12.623,12.851,37999,0
2012-07-19,12.868,12.868,12.46,12.504,22626,0
2012-07-20,12.378,12.586,11.915,12.025,65446,0
2012-07-23,11.779,11.998,11.635,11.678,53130,0
2012-07-24,11.779,11.87,11.515,11.635,59089,0
2012-07-25,11.732,12.114,11.661,12.088,36863,0
2012-07-26,12.324,12.324,11.705,11.77,73834,0
2012-07-27,11.826,12.388,11.47,12.304,54322,0
2012-07-30,12.275,12.605,12.061,12.18,27811,0
2012-07-31,12.18,12.342,11.844,11.907,42745,0
2012-08-01,11.932,12.197,11.408,11.46,84719,0
2012-08-02,11.541,11.835,11.344,11.67,71249,0
2012-08-03,11.915,12.494,11.915,12.142,56512,0
2012-08-06,12.114,12.342,12.053,12.142,60204,0
2012-08-07,12.233,12.275,11.87,11.887,51889,0
2012-08-08,11.808,12.104,11.798,12.006,44805,0
2012-08-09,12.044,12.114,11.67,11.696,54599,0
2012-08-10,11.67,12.025,11.67,11.826,27746,0
2012-08-13,11.826,11.932,11.687,11.878,36624,0
2012-08-14,11.95,12.053,11.714,11.835,56986,0
2012-08-15,11.844,12.053,11.844,12.034,44881,0
2012-08-16,11.989,12.152,11.95,12.132,23256,0
2012-08-17,12.162,12.224,11.998,12.197,62075,0
2012-08-20,12.114,12.224,12.034,12.123,27474,0
2012-08-21,12.162,12.162,11.77,11.779,37235,0
2012-08-22,11.714,11.862,11.678,11.742,23021,0
2012-08-23,11.696,11.798,11.541,11.6,63932,0
2012-08-24,11.525,11.742,11.525,11.687,24672,0
2012-08-27,11.705,12.016,11.644,11.826,26341,0
2012-08-28,11.798,11.798,11.46,11.687,48539,0
2012-08-29,11.761,11.979,11.696,11.844,53242,0
2012-08-30,11.714,11.798,11.58,11.696,25236,0
2012-08-31,11.844,11.844,11.661,11.714,47997,0
2012-09-04,11.714,11.742,11.436,11.661,49298,0
2012-09-05,11.732,11.798,11.653,11.67,51978,0
2012-09-06,11.77,12.025,11.77,11.959,46680,0
2012-09-07,12.025,12.034,11.844,11.887,69530,0
2012-09-10,11.844,11.887,11.722,11.761,47679,0
2012-09-11,11.742,11.887,11.626,11.751,47010,0
2012-09-12,11.77,11.77,11.427,11.534,83921,0
2012-09-13,11.561,11.6,11.271,11.379,121257,0
2012-09-14,11.369,11.488,10.935,10.973,133560,0
2012-09-17,10.842,10.964,10.602,10.926,139509,0
2012-09-18,10.926,11.145,10.917,11.016,92733,0
2012-09-19,11.025,11.216,10.954,10.988,80141,0
2012-09-20,10.842,10.842,10.028,10.055,244189,0
2012-09-21,10.216,10.282,9.946,10.091,348483,0
2012-09-24,10.028,10.272,9.983,10.01,103422,0
2012-09-25,10.063,10.244,9.956,9.983,156247,0
2012-09-26,10.037,10.11,9.983,10.091,104707,0
2012-09-27,10.155,10.363,10.028,10.173,126364,0
2012-09-28,10.1,10.216,10.072,10.072,95956,0
2012-10-01,10.11,10.209,9.927,9.983,224665,0
2012-10-02,10.018,10.072,9.965,10.01,206750,0
2012-10-03,10.037,10.046,9.965,10.018,290119,0
2012-10-04,10.091,10.209,9.927,10.209,124765,0
2012-10-05,10.244,10.4,10.128,10.301,158376,0
2012-10-08,10.252,10.301,10.081,10.216,107449,0
2012-10-09,10.173,10.201,9.918,9.956,201627,0
2012-10-10,9.983,10.443,9.983,10.419,426314,0
2012-10-11,10.545,10.545,10.018,10.037,368076,0
2012-10-12,10.081,10.11,9.756,9.993,191916,0
2012-10-15,10.055,10.201,9.974,10.11,164213,0
2012-10-16,10.201,10.201,9.965,10.046,247416,0
2012-10-17,9.979,10.234,9.979,10.135,201359,0
2012-10-18,10.118,10.244,9.908,10.146,347096,0
2012-10-19,10.063,10.063,9.575,9.8,253182,0
2012-10-22,9.793,10.138,9.708,10.072,89251,0
2012-10-23,9.946,10.118,9.881,10.072,61665,0
2012-10-24,10.1,10.1,9.899,9.937,82684,0
2012-10-25,10.06,10.078,9.85,9.96,84533,0
2012-10-26,9.932,10.014,9.834,9.876,96020,0
2012-10-31,9.85,10.078,9.85,9.969,57188,0
2012-11-01,10.006,10.051,9.903,10.051,115551,0
2012-11-02,10.135,10.162,10.014,10.06,102557,0
2012-11-05,10.106,10.125,10.006,10.024,85226,0
2012-11-06,10.042,10.234,10.014,10.152,74172,0
2012-11-07,10.116,10.234,10.006,10.051,101314,0
2012-11-08,10.014,10.28,10.014,10.179,124541,0
2012-11-09,10.116,10.299,10.116,10.198,66535,0
2012-11-12,10.234,10.234,10.06,10.088,61416,0
2012-11-13,10.006,10.078,9.951,9.96,93539,0
2012-11-14,9.997,9.997,9.593,9.659,178607,0
2012-11-15,9.649,9.701,9.4285,9.476,108928,0
2012-11-16,9.4285,9.701,9.3924,9.64,85067,0
2012-11-19,9.778,9.913,9.677,9.893,87596,0
2012-11-20,9.859,9.922,9.788,9.876,28274,0
2012-11-21,9.893,10.214,9.859,10.116,48164,0
2012-11-23,10.172,10.224,10.125,10.188,18658,0
2012-11-26,10.179,10.25,9.913,9.989,77403,0
2012-11-27,9.969,10.234,9.96,10.162,94909,0
2012-11-28,10.135,10.517,10.125,10.336,211381,0
2012-11-29,10.418,10.708,10.362,10.645,61919,0
2012-11-30,10.68,10.855,10.584,10.83,116457,0
2012-12-03,10.911,10.911,10.673,10.747,84991,0
2012-12-04,10.776,11.038,10.776,11.029,59879,0
2012-12-05,11.057,11.057,10.663,10.663,90265,0
2012-12-06,10.663,11.029,10.612,11.01,145568,0
2012-12-07,11.123,11.295,10.891,11.202,122758,0
2012-12-10,11.202,11.496,11.202,11.468,109495,0
2012-12-11,11.626,11.827,11.532,11.56,123480,0
2012-12-12,11.56,11.626,11.433,11.486,115041,0
2012-12-13,10.565,11.141,10.482,10.626,271280,0
2012-12-14,10.565,10.708,10.39,10.708,76677,0
2012-12-17,10.794,10.855,10.654,10.756,76606,0
2012-12-18,10.785,10.948,10.68,10.802,66527,0
2012-12-19,10.802,10.836,10.618,10.766,58449,0
2012-12-20,10.766,10.968,10.654,10.865,140440,0
2012-12-21,10.874,11.24,10.472,11.222,268776,0
2012-12-24,11.231,11.259,11.168,11.222,37048,0
2012-12-26,11.231,11.231,10.976,11.029,71618,0
2012-12-27,11.076,11.212,10.93,11.168,42607,0
2012-12-28,11.158,11.589,11.076,11.386,121231,0
2012-12-31,11.295,11.57,11.259,11.406,102079,0
2013-01-02,11.722,11.854,11.55,11.836,115829,0
2013-01-03,11.836,11.872,11.616,11.715,108126,0
2013-01-04,11.779,12.037,11.779,11.934,153534,0
2013-01-07,11.952,12.098,11.934,12,89570,0
2013-01-08,11.981,12.21,11.917,12.108,167001,0
2013-01-09,12.174,12.264,12.056,12.2,292515,0
2013-01-10,12.2,12.329,12.091,12.108,138489,0
2013-01-11,12.165,12.183,11.991,12.064,71190,0
2013-01-14,12.072,12.156,12.018,12.064,123459,0
2013-01-15,11.981,12.098,11.934,12.081,129482,0
2013-01-16,12.047,12.108,11.971,12.037,46157,0
2013-01-17,12.146,12.165,12.037,12.037,71118,0
2013-01-18,12.064,12.072,11.952,11.981,277330,0
2013-01-22,12.009,12.183,11.971,12.072,114069,0
2013-01-23,12.018,12.081,11.934,12.018,227205,0
2013-01-24,12.056,12.117,12.037,12.108,190758,0
2013-01-25,12.126,12.126,11.942,12.027,170717,0
2013-01-28,12.072,12.081,12.018,12.072,178797,0
2013-01-29,12.047,12.117,12.009,12.117,78961,0
2013-01-30,12.091,12.174,11.971,12.047,95277,0
2013-01-31,12.056,12.165,12.056,12.165,217877,0
2013-02-01,12.192,12.367,12.165,12.348,128120,0
2013-02-04,12.228,12.264,11.971,12.018,67847,0
2013-02-05,12.091,12.192,12.064,12.136,48438,0
2013-02-06,11.934,12,11.55,11.722,220927,0
2013-02-07,11.742,11.771,11.505,11.722,130317,0
2013-02-08,11.762,11.942,11.732,11.934,77373,0
2013-02-11,11.952,11.952,11.864,11.879,53726,0
2013-02-12,11.907,11.952,11.854,11.872,55255,0
2013-02-13,11.879,11.899,11.809,11.854,61926,0
2013-02-14,11.864,11.864,11.661,11.661,70231,0
2013-02-15,11.715,11.771,11.616,11.67,55239,0
2013-02-19,11.715,11.789,11.678,11.732,42488,0
2013-02-20,11.752,11.752,11.55,11.55,74251,0
2013-02-21,11.579,11.616,11.259,11.56,85822,0
2013-02-22,11.57,11.653,11.45,11.57,50669,0
2013-02-25,11.599,11.678,11.067,11.085,63776,0
2013-02-26,11.085,11.158,10.983,11.002,52389,0
2013-02-27,11.02,11.295,10.992,11.158,73517,0
2013-02-28,11.175,11.249,11.141,11.168,37311,0
2013-03-01,11.067,11.295,11.002,11.231,55130,0
2013-03-04,11.182,11.182,10.983,11.105,77305,0
2013-03-05,11.132,11.182,10.911,10.93,62029,0
2013-03-06,10.921,11.067,10.83,11.02,84635,0
2013-03-07,11.002,11.202,10.976,11.132,280833,0
2013-03-08,11.231,11.231,11.149,11.158,49909,0
2013-03-11,11.168,11.202,11.047,11.095,32804,0
2013-03-12,11.038,11.057,10.911,11.002,163340,0
2013-03-13,11.002,11.085,10.938,11.029,111853,0
2013-03-14,11.067,11.095,10.93,11.038,58026,0
2013-03-15,11.057,11.067,10.93,10.948,127296,0
2013-03-18,10.93,11.168,10.901,11.149,46066,0
2013-03-19,11.175,11.24,11.076,11.192,53126,0
2013-03-20,11.212,11.212,10.983,11.002,68414,0
2013-03-21,10.93,11.231,10.93,11.182,59653,0
2013-03-22,11.231,11.386,11.168,11.341,134828,0
2013-03-25,11.376,11.425,11.249,11.341,143775,0
2013-03-26,11.433,11.433,11.132,11.259,62900,0
2013-03-27,11.202,11.202,10.976,11.038,57987,0
2013-03-28,11.067,11.442,11.067,11.425,163690,0
2013-04-01,11.442,11.442,10.93,10.958,66369,0
2013-04-02,11.047,11.123,10.891,10.958,96478,0
2013-04-03,10.968,11.02,10.865,10.883,79974,0
2013-04-04,10.865,10.865,10.747,10.812,78495,0
2013-04-05,10.654,10.93,10.635,10.874,99475,0
2013-04-08,10.93,11.259,10.845,11.24,79829,0
2013-04-09,11.278,11.396,11.231,11.314,107734,0
2013-04-10,11.358,11.367,11.192,11.231,46467,0
2013-04-11,11.222,11.268,11.141,11.182,55501,0
2013-04-12,11.56,11.57,11.249,11.458,98554,0
2013-04-15,11.505,11.56,11.249,11.314,146223,0
2013-04-16,11.367,11.56,11.287,11.468,105294,0
2013-04-17,11.433,11.442,10.968,10.983,100042,0
2013-04-18,11.02,11.105,10.891,11.01,95200,0
2013-04-19,11.02,11.095,10.901,11.038,71258,0
2013-04-22,11.085,11.132,11.029,11.067,70676,0
2013-04-23,11.141,11.425,11.085,11.396,61602,0
2013-04-24,11.425,11.476,11.287,11.458,66017,0
2013-04-25,11.524,11.715,11.496,11.67,79840,0
2013-04-26,11.609,11.644,11.532,11.616,88224,0
2013-04-29,11.458,11.687,11.442,11.609,43834,0
2013-04-30,11.579,11.742,11.579,11.742,72385,0
2013-05-01,11.732,11.732,11.54,11.626,83155,0
2013-05-02,11.653,11.827,11.57,11.799,64713,0
2013-05-03,11.934,12.056,11.872,11.907,89105,0
2013-05-06,11.889,12.081,11.889,11.981,40686,0
2013-05-07,12.027,12.438,12.027,12.358,55156,0
2013-05-08,12.329,12.412,12.31,12.402,32203,0
2013-05-09,12.376,12.52,12.338,12.392,37739,0
2013-05-10,12.448,12.52,12.338,12.367,35396,0
2013-05-13,12.348,12.54,12.31,12.501,29218,0
2013-05-14,12.482,12.676,12.358,12.659,58195,0
2013-05-15,12.584,12.795,12.566,12.795,65450,0
2013-05-16,12.731,12.776,12.667,12.747,24820,0
2013-05-17,12.757,12.868,12.703,12.841,94836,0
2013-05-20,12.776,12.805,12.367,12.492,83839,0
2013-05-21,12.458,12.731,12.458,12.694,61691,0
2013-05-22,12.667,12.776,12.53,12.649,38540,0
2013-05-23,12.54,12.604,12.392,12.429,50931,0
2013-05-24,12.367,12.367,12.018,12.156,84483,0
2013-05-28,12.319,12.53,12.319,12.52,40300,0
2013-05-29,12.42,12.42,12.037,12.136,15274,0
2013-05-30,12.136,12.319,12.056,12.3,18819,0
2013-05-31,12.19,12.19,11.709,11.756,64208,0
2013-06-03,11.752,11.899,11.661,11.809,96991,0
2013-06-04,11.827,11.845,11.589,11.696,30091,0
2013-06-05,11.653,11.836,11.609,11.696,49328,0
2013-06-06,11.722,11.732,11.458,11.678,30720,0
2013-06-07,11.762,11.771,11.661,11.705,28172,0
2013-06-10,11.722,11.722,11.599,11.67,24572,0
2013-06-11,11.524,11.599,11.358,11.406,21221,0
2013-06-12,11.442,11.442,11.002,11.038,44293,0
2013-06-13,11.01,11.54,10.983,11.505,48854,0
2013-06-14,11.505,11.524,11.158,11.175,31048,0
2013-06-17,11.24,11.415,11.202,11.386,30916,0
2013-06-18,11.376,11.496,11.341,11.476,59213,0
2013-06-19,11.433,11.442,11.175,11.24,74199,0
2013-06-20,11.076,11.149,10.883,11.01,47976,0
2013-06-21,11.057,11.779,10.992,11.732,135457,0
2013-06-24,11.616,11.722,11.515,11.57,70986,0
2013-06-25,11.687,11.771,11.396,11.442,33907,0
2013-06-26,11.496,11.589,11.222,11.287,62138,0
2013-06-27,11.287,11.678,11.287,11.653,25414,0
2013-06-28,11.661,11.696,11.524,11.634,80763,0
2013-07-01,11.626,11.732,11.476,11.57,55667,0
2013-07-02,11.532,11.653,11.468,11.579,54465,0
2013-07-03,11.524,11.762,11.515,11.742,11149,0
2013-07-05,11.971,11.971,11.715,11.907,50513,0
2013-07-08,11.907,12.098,11.907,12.018,85802,0
2013-07-09,12.056,12.056,11.899,11.991,71027,0
2013-07-10,11.991,12.081,11.971,12,77251,0
2013-07-11,12.165,12.192,11.925,12.047,55969,0
2013-07-12,12.018,12.21,12.018,12.146,30245,0
2013-07-15,12.156,12.21,12.056,12.098,48366,0
2013-07-16,12.072,12.072,11.616,11.771,117453,0
2013-07-17,11.845,11.845,11.678,11.732,33000,0
2013-07-18,11.799,11.907,11.634,11.771,175164,0
2013-07-19,11.715,11.864,11.386,11.809,105688,0
2013-07-22,11.845,11.942,11.742,11.809,151744,0
2013-07-23,11.819,11.925,11.696,11.872,158575,0
2013-07-24,11.899,11.991,11.742,11.809,113066,0
2013-07-25,11.784,12.182,11.656,12.095,145570,0
2013-07-26,11.968,12.07,11.931,12.024,27843,0
2013-07-29,12.034,12.034,11.765,11.958,55799,0
2013-07-30,12.005,12.034,11.938,12.005,68205,0
2013-07-31,11.978,12.005,11.756,11.921,85760,0
2013-08-01,12.053,12.07,11.895,11.968,76897,0
2013-08-02,11.938,12.235,11.859,12.182,53375,0
2013-08-05,12.19,12.254,11.931,12.034,65815,0
2013-08-06,11.978,12.024,11.727,11.968,57547,0
2013-08-07,11.912,11.938,11.774,11.804,21058,0
2013-08-08,11.905,11.958,11.583,11.747,51768,0
2013-08-09,11.747,11.84,11.619,11.665,55934,0
2013-08-12,11.603,11.709,11.517,11.673,54622,0
2013-08-13,11.719,11.719,11.508,11.611,34986,0
2013-08-14,11.619,11.794,11.553,11.681,59154,0
2013-08-15,11.553,11.647,11.417,11.417,40818,0
2013-08-16,11.427,11.553,11.353,11.388,45488,0
2013-08-19,11.343,11.508,11.343,11.46,58489,0
2013-08-20,11.325,11.867,11.315,11.583,116867,0
2013-08-21,11.535,11.905,11.508,11.859,35631,0
2013-08-22,11.885,12.005,11.859,11.938,42697,0
2013-08-23,11.938,12.172,11.876,12.163,80016,0
2013-08-26,12.153,12.262,12.105,12.163,36217,0
2013-08-27,12.105,12.105,11.673,11.747,75194,0
2013-08-28,11.774,11.938,11.673,11.709,31106,0
2013-08-29,11.727,11.727,11.398,11.489,38089,0
2013-08-30,11.535,11.535,11.269,11.325,50392,0
2013-09-03,11.47,11.535,11.398,11.445,108071,0
2013-09-04,11.445,11.553,11.436,11.452,69253,0
2013-09-05,11.452,11.691,11.398,11.647,66212,0
2013-09-06,11.681,11.938,11.489,11.895,65167,0
2013-09-09,11.905,11.921,11.756,11.85,24324,0
2013-09-10,11.905,11.968,11.804,11.905,26342,0
2013-09-11,11.859,12.115,11.765,11.978,58050,0
2013-09-12,11.968,12.07,11.905,12.024,43000,0
2013-09-13,12.061,12.078,11.948,12.024,27666,0
2013-09-16,12.124,12.19,12.024,12.163,46362,0
2013-09-17,12.124,12.807,12.124,12.768,107808,0
2013-09-18,12.704,13.239,12.501,13.156,125477,0
2013-09-19,13.165,13.47,12.898,13.036,90265,0
2013-09-20,13.193,13.219,12.908,13.092,161963,0
2013-09-23,13.329,13.442,13.193,13.248,117226,0
2013-09-24,13.286,13.506,13.184,13.488,128995,0
2013-09-25,13.523,13.781,13.359,13.424,184184,0
2013-09-26,13.414,13.726,13.258,13.513,48663,0
2013-09-27,13.414,13.682,13.349,13.569,34078,0
2013-09-30,13.461,13.569,13.286,13.376,87240,0
2013-10-01,13.442,13.717,13.442,13.579,70266,0
2013-10-02,13.451,13.532,13.304,13.339,44373,0
2013-10-03,13.349,13.349,13.101,13.11,27544,0
2013-10-04,13.074,13.193,12.925,12.972,31451,0
2013-10-07,12.999,13.065,12.787,12.807,96588,0
2013-10-08,12.843,12.99,12.686,12.723,40743,0
2013-10-09,12.723,12.723,12.438,12.549,56605,0
2013-10-10,12.723,12.925,12.66,12.843,61844,0
2013-10-11,12.843,13.036,12.733,12.999,131314,0
2013-10-14,12.943,13.248,12.943,13.084,75439,0
2013-10-15,13.026,13.248,12.999,13.229,92595,0
2013-10-16,13.277,13.349,13.239,13.267,41079,0
2013-10-17,13.211,13.368,13.211,13.349,140323,0
2013-10-18,13.368,13.368,13.092,13.138,164017,0
2013-10-21,13.165,13.267,13.147,13.248,114964,0
2013-10-22,13.258,13.376,13.229,13.376,49070,0
2013-10-23,13.304,13.653,13.304,13.579,73078,0
2013-10-24,13.626,13.698,13.513,13.635,56187,0
2013-10-25,13.695,13.769,13.603,13.658,69191,0
2013-10-28,13.722,13.769,13.64,13.713,67341,0
2013-10-29,13.722,13.889,13.722,13.778,78380,0
2013-10-30,13.759,13.854,13.574,13.603,52221,0
2013-10-31,13.64,13.658,13.297,13.297,89421,0
2013-11-01,13.28,13.323,12.817,13.139,112577,0
2013-11-04,13.232,13.64,13.112,13.556,88715,0
2013-11-05,13.5,13.863,13.492,13.834,44099,0
2013-11-06,13.816,13.889,13.787,13.871,50513,0
2013-11-07,13.889,13.889,13.186,13.195,97039,0
2013-11-08,13.195,13.323,13.076,13.148,105564,0
2013-11-11,13.167,13.38,13.13,13.323,60350,0
2013-11-12,13.242,13.408,13.102,13.167,50864,0
2013-11-13,13.148,13.418,13.12,13.418,104269,0
2013-11-14,13.408,13.436,13.203,13.222,39379,0
2013-11-15,13.195,13.288,13.102,13.176,102264,0
2013-11-18,13.251,13.251,13.076,13.12,46082,0
2013-11-19,13.167,13.167,12.964,13.066,53438,0
2013-11-20,13.139,13.232,13.027,13.148,42940,0
2013-11-21,13.203,13.436,12.983,13.251,93179,0
2013-11-22,13.213,13.251,12.964,13,73635,0
2013-11-25,13.017,13.222,13.01,13.203,68897,0
2013-11-26,13.213,13.332,13.176,13.242,63940,0
2013-11-27,13.288,13.342,13.195,13.288,55916,0
2013-11-29,13.38,13.612,13.195,13.509,30750,0
2013-12-02,13.474,13.483,12.983,13.203,85879,0
2013-12-03,13.139,13.297,12.89,12.908,85624,0
2013-12-04,12.898,13.017,12.89,12.908,65283,0
2013-12-05,12.89,12.908,12.462,12.539,99167,0
2013-12-06,12.686,12.732,12.519,12.677,78052,0
2013-12-09,12.631,12.631,12.373,12.455,61845,0
2013-12-10,12.408,12.631,12.408,12.557,68792,0
2013-12-11,12.612,12.713,12.574,12.631,81485,0
2013-12-12,12.631,12.722,12.574,12.631,81423,0
2013-12-13,12.686,12.686,12.574,12.583,64688,0
2013-12-16,12.668,13.076,12.593,12.935,97274,0
2013-12-17,12.834,12.871,12.659,12.686,44985,0
2013-12-18,12.668,13.047,12.621,13.037,54749,0
2013-12-19,12.259,12.398,11.907,12.259,205272,0
2013-12-20,12.268,12.334,12.119,12.285,232018,0
2013-12-23,12.259,12.259,12.029,12.25,155572,0
2013-12-24,12.232,12.285,12.119,12.275,55720,0
2013-12-26,12.295,12.305,12.039,12.204,186295,0
2013-12-27,12.259,12.285,12.11,12.223,125695,0
2013-12-30,12.25,12.408,12.223,12.344,58012,0
2013-12-31,12.409,12.499,12.295,12.445,57535,0
2014-01-02,12.417,12.547,12.25,12.519,71555,0
2014-01-03,12.557,12.739,12.305,12.334,62286,0
2014-01-06,12.499,12.499,12.129,12.25,67797,0
2014-01-07,12.25,12.398,12.25,12.315,67869,0
2014-01-08,12.259,12.315,12.178,12.275,210093,0
2014-01-09,12.285,12.285,12.092,12.129,95500,0
2014-01-10,12.168,12.178,12.039,12.129,43808,0
2014-01-13,12.129,12.259,12.057,12.149,146238,0
2014-01-14,12.214,12.426,12.187,12.381,118943,0
2014-01-15,12.344,12.39,12.223,12.334,72813,0
2014-01-16,12.315,12.344,12.139,12.305,73508,0
2014-01-17,12.178,12.49,12.178,12.471,122479,0
2014-01-21,12.547,12.768,12.539,12.668,133726,0
2014-01-22,12.668,12.722,12.603,12.612,74108,0
2014-01-23,12.626,12.878,12.626,12.859,67293,0
2014-01-24,12.764,12.98,12.493,12.607,72925,0
2014-01-27,12.682,12.774,12.523,12.543,48858,0
2014-01-28,12.578,12.69,12.466,12.663,66099,0
2014-01-29,12.503,12.578,12.271,12.357,53071,0
2014-01-30,12.421,12.598,12.298,12.459,67815,0
2014-01-31,12.288,12.449,12.067,12.17,152593,0
2014-02-03,12.262,12.484,12.085,12.262,146064,0
2014-02-04,12.278,12.43,12.253,12.357,92963,0
2014-02-05,12.357,12.392,12.271,12.337,70940,0
2014-02-06,12.412,12.543,12.392,12.459,53130,0
2014-02-07,12.459,12.682,12.449,12.654,57103,0
2014-02-10,12.646,12.654,12.402,12.561,93786,0
2014-02-11,12.533,12.764,12.533,12.709,36676,0
2014-02-12,12.699,12.737,12.392,12.459,44370,0
2014-02-13,12.384,12.654,12.225,12.626,28899,0
2014-02-14,12.646,12.719,12.357,12.699,27379,0
2014-02-18,12.774,12.951,12.69,12.823,40426,0
2014-02-19,12.754,12.859,12.663,12.813,103173,0
2014-02-20,12.803,13.035,12.784,12.895,33440,0
2014-02-21,12.951,12.951,12.83,12.895,54590,0
2014-02-24,12.97,13.241,12.97,13.185,55634,0
2014-02-25,13.148,13.231,12.97,12.998,28438,0
2014-02-26,12.97,13.008,12.709,12.737,71793,0
2014-02-27,12.719,13.25,12.699,13.231,38012,0
2014-02-28,13.279,13.352,13.11,13.148,58664,0
2014-03-03,13.074,13.269,12.989,13.119,32285,0
2014-03-04,13.288,13.475,13.259,13.362,95458,0
2014-03-05,13.315,13.456,13.221,13.428,45266,0
2014-03-06,13.428,13.509,13.297,13.493,35098,0
2014-03-07,13.509,13.575,13.398,13.428,75421,0
2014-03-10,13.362,13.633,13.288,13.614,45276,0
2014-03-11,13.575,13.642,13.465,13.518,49957,0
2014-03-12,13.456,13.651,13.388,13.537,46046,0
2014-03-13,13.633,13.696,13.465,13.557,53688,0
2014-03-14,13.493,13.614,13.465,13.509,21908,0
2014-03-17,13.557,13.689,13.428,13.484,42271,0
2014-03-18,13.446,13.744,13.288,13.744,55185,0
2014-03-19,13.689,13.752,13.567,13.595,75758,0
2014-03-20,14.629,14.807,14.19,14.49,173468,0
2014-03-21,14.833,14.946,14.536,14.909,152894,0
2014-03-24,14.861,14.909,14.601,14.657,124312,0
2014-03-25,14.675,14.713,14.452,14.694,210457,0
2014-03-26,14.723,14.88,14.675,14.816,99812,0
2014-03-27,14.779,14.889,14.61,14.629,82373,0
2014-03-28,14.61,14.889,14.582,14.731,44619,0
2014-03-31,14.769,15.6,14.723,15.561,152877,0
2014-04-01,15.533,15.978,15.513,15.906,182413,0
2014-04-02,15.82,16.316,15.496,16.211,210442,0
2014-04-03,16.026,16.211,15.458,16.184,478347,0
2014-04-04,16.259,16.279,15.58,15.616,202500,0
2014-04-07,15.653,15.84,15.177,15.402,307804,0
2014-04-08,15.412,15.719,15.282,15.69,106663,0
2014-04-09,15.811,15.925,15.552,15.85,134925,0
2014-04-10,15.886,16.184,15.783,16.121,155519,0
2014-04-11,15.944,16.194,15.944,16.121,149640,0
2014-04-14,16.194,16.39,16.184,16.259,165303,0
2014-04-15,16.306,16.53,16.306,16.408,182705,0
2014-04-16,16.539,16.604,16.354,16.464,118827,0
2014-04-17,16.408,16.558,16.326,16.482,97439,0
2014-04-21,16.426,16.539,16.336,16.436,69627,0
2014-04-22,16.399,16.549,16.372,16.464,58557,0
2014-04-23,16.44,16.574,16.385,16.403,92208,0
2014-04-24,16.487,16.609,16.403,16.507,77446,0
2014-04-25,16.44,16.535,16.187,16.215,114481,0
2014-04-28,16.225,16.254,15.571,15.841,75294,0
2014-04-29,15.965,15.998,15.662,15.691,76961,0
2014-04-30,15.662,15.794,15.439,15.672,76218,0
2014-05-01,15.59,15.749,15.371,15.682,105342,0
2014-05-02,15.739,15.927,15.439,15.513,48724,0
2014-05-05,15.371,15.653,15.371,15.6,56215,0
2014-05-06,15.571,15.6,15.131,15.203,60288,0
2014-05-07,15.28,15.439,15.102,15.401,59563,0
2014-05-08,15.371,15.634,15.231,15.533,106085,0
2014-05-09,15.439,15.749,15.346,15.691,50607,0
2014-05-12,15.72,16.283,15.6,16.159,94041,0
2014-05-13,16.178,16.225,15.749,15.927,103085,0
2014-05-14,15.878,15.878,15.542,15.58,79800,0
2014-05-15,15.59,15.59,15.054,15.166,58304,0
2014-05-16,15.131,15.448,15.064,15.448,49409,0
2014-05-19,15.439,15.794,15.327,15.419,37407,0
2014-05-20,15.346,15.346,14.952,15.102,84286,0
2014-05-21,15.213,15.475,15.102,15.203,59932,0
2014-05-22,15.28,15.523,15.223,15.391,37538,0
2014-05-23,15.466,15.561,15.362,15.533,36125,0
2014-05-27,15.749,16.018,15.691,15.998,37644,0
2014-05-28,15.917,15.917,15.607,15.643,39855,0
2014-05-29,15.729,15.804,15.653,15.778,36115,0
2014-05-30,15.851,15.927,15.72,15.739,36132,0
2014-06-02,15.749,15.946,15.607,15.616,39765,0
2014-06-03,15.625,15.927,15.561,15.571,29243,0
2014-06-04,15.561,15.634,15.327,15.419,39338,0
2014-06-05,15.495,16.357,15.261,16.33,72703,0
2014-06-06,16.45,17.236,16.394,16.974,108329,0
2014-06-09,17.06,17.06,16.31,16.583,62091,0
2014-06-10,16.525,16.675,16.517,16.675,45368,0
2014-06-11,16.656,16.665,16.291,16.348,101432,0
2014-06-12,16.366,16.366,16.077,16.196,35096,0
2014-06-13,16.31,16.403,16.151,16.187,43701,0
2014-06-16,16.114,16.114,15.784,16.105,60318,0
2014-06-17,16.132,16.31,16.077,16.254,43758,0
2014-06-18,16.283,16.348,16.105,16.291,39594,0
2014-06-19,16.33,16.535,16.33,16.45,31277,0
2014-06-20,16.535,16.609,16.403,16.497,108921,0
2014-06-23,16.554,16.554,16.057,16.244,66607,0
2014-06-24,16.468,16.675,16.105,16.132,70902,0
2014-06-25,16.105,16.583,16.087,16.564,66380,0
2014-06-26,16.574,16.984,16.487,16.955,95020,0
2014-06-27,16.844,17.499,16.844,17.273,239172,0
2014-06-30,17.273,17.407,16.918,17.096,120333,0
2014-07-01,17.273,17.932,17.21,17.713,131647,0
2014-07-02,17.763,17.882,17.576,17.763,64687,0
2014-07-03,17.818,18.267,17.782,18.192,63582,0
2014-07-07,18.175,18.267,17.987,18.138,62940,0
2014-07-08,18.156,18.175,17.705,17.791,150472,0
2014-07-09,17.987,18.258,17.846,18.183,65709,0
2014-07-10,17.902,18.267,17.902,18.08,78036,0
2014-07-11,18.128,18.202,17.8,17.818,51619,0
2014-07-14,18.09,18.529,17.959,18.315,145271,0
2014-07-15,18.361,18.438,18.119,18.211,54758,0
2014-07-16,18.361,18.361,18.09,18.23,53554,0
2014-07-17,18.06,18.369,17.968,18.202,94321,0
2014-07-18,18.183,18.708,18.023,18.69,88945,0
2014-07-21,18.577,18.577,18.192,18.296,64426,0
2014-07-22,18.418,18.483,18.042,18.147,57417,0
2014-07-23,18.08,18.138,17.902,18.09,107091,0
2014-07-24,18.09,18.447,17.051,17.115,108466,0
2014-07-25,16.892,17.086,16.806,16.854,71138,0
2014-07-28,16.797,17.192,16.665,17.173,96937,0
2014-07-29,17.202,17.398,17.134,17.182,50630,0
2014-07-30,17.321,17.379,16.974,17.227,51289,0
2014-07-31,16.988,17.128,16.602,16.639,69286,0
2014-08-01,16.677,16.866,16.422,16.611,60980,0
2014-08-04,16.687,16.761,16.338,16.697,67595,0
2014-08-05,16.602,16.911,16.413,16.761,42991,0
2014-08-06,16.62,17.045,16.394,16.761,59757,0
2014-08-07,16.791,16.857,16.611,16.639,32164,0
2014-08-08,16.62,16.771,16.413,16.697,26086,0
2014-08-11,16.639,17.128,16.575,16.978,46484,0
2014-08-12,16.902,17.138,16.575,16.771,30476,0
2014-08-13,16.886,17.534,16.886,17.337,90178,0
2014-08-14,17.347,17.465,16.92,17.413,56575,0
2014-08-15,17.573,17.573,16.94,17.241,60218,0
2014-08-18,17.384,17.583,17.231,17.456,47788,0
2014-08-19,17.447,17.761,17.327,17.573,64676,0
2014-08-20,17.495,17.495,17.168,17.297,38583,0
2014-08-21,17.241,17.376,17.055,17.357,45522,0
2014-08-22,17.259,17.317,17.138,17.187,38944,0
2014-08-25,17.317,17.422,17.138,17.231,32667,0
2014-08-26,17.241,17.413,17.197,17.268,33600,0
2014-08-27,17.317,17.327,17.026,17.055,29758,0
2014-08-28,16.968,17.09,16.92,17.007,27148,0
2014-08-29,17.026,17.222,16.968,17.148,36512,0
2014-09-02,17.241,17.268,16.95,17.045,55707,0
2014-09-03,17.073,17.138,16.818,16.894,56054,0
2014-09-04,16.978,17.045,16.62,16.649,38067,0
2014-09-05,16.575,16.771,16.555,16.733,53304,0
2014-09-08,16.667,16.697,16.338,16.394,40457,0
2014-09-09,16.422,16.422,15.604,15.639,81910,0
2014-09-10,15.828,16.244,15.765,16.132,72134,0
2014-09-11,16.046,16.196,16.006,16.132,81638,0
2014-09-12,16.177,16.478,15.896,16.403,63440,0
2014-09-15,16.33,16.518,16.244,16.385,44177,0
2014-09-16,16.385,16.751,16.066,16.657,55935,0
2014-09-17,16.62,16.723,16.214,16.63,45202,0
2014-09-18,16.751,16.751,15.935,16.196,136605,0
2014-09-19,16.273,16.565,16.273,16.376,101299,0
2014-09-22,16.283,16.283,15.783,15.801,89804,0
2014-09-23,15.678,15.791,15.189,15.197,108636,0
2014-09-24,15.161,15.452,15.134,15.358,65626,0
2014-09-25,15.294,15.294,14.954,15.03,89280,0
2014-09-26,15.03,15.376,15.03,15.284,71602,0
2014-09-29,15.105,15.255,15.057,15.169,79955,0
2014-09-30,15.151,15.358,14.878,14.878,65874,0
2014-10-01,14.897,15.047,14.445,14.548,82326,0
2014-10-02,14.586,14.851,14.511,14.69,62765,0
2014-10-03,14.916,15.124,14.831,15.02,64426,0
2014-10-06,15.03,15.057,14.653,14.795,44541,0
2014-10-07,14.709,14.831,14.408,14.426,88780,0
2014-10-08,14.35,14.887,14.277,14.736,81026,0
2014-10-09,14.672,14.804,14.209,14.238,85367,0
2014-10-10,14.059,14.624,14.059,14.296,56417,0
2014-10-13,14.368,14.653,14.306,14.34,75437,0
2014-10-14,14.436,14.68,14.181,14.35,80278,0
2014-10-15,14.031,14.378,13.729,13.974,115772,0
2014-10-16,13.674,14.229,13.674,14.124,114600,0
2014-10-17,14.35,14.775,14.277,14.653,93403,0
2014-10-20,14.634,14.795,14.567,14.755,57922,0
2014-10-21,14.851,14.936,14.709,14.887,66538,0
2014-10-22,14.926,14.936,14.755,14.804,49538,0
2014-10-23,14.922,15.158,14.751,14.986,55133,0
2014-10-24,15.006,15.176,14.893,15.176,40160,0
2014-10-27,15.148,15.148,14.893,15.121,38551,0
2014-10-28,15.176,15.84,15.166,15.83,72187,0
2014-10-29,15.869,15.955,15.604,15.869,46142,0
2014-10-30,15.878,16.172,15.747,16.029,85516,0
2014-10-31,16.447,16.447,16.116,16.228,88742,0
2014-11-03,16.353,16.59,16.069,16.218,62560,0
2014-11-04,16.116,16.305,15.86,15.965,44869,0
2014-11-05,16.144,16.144,15.766,15.888,34146,0
2014-11-06,15.84,15.927,15.689,15.82,38337,0
2014-11-07,15.689,15.869,15.689,15.84,57328,0
2014-11-10,15.869,16.029,15.85,16.029,26453,0
2014-11-11,16.059,16.144,15.946,15.999,35828,0
2014-11-12,16.107,16.199,15.869,16.099,37478,0
2014-11-13,16.152,16.152,15.869,15.888,42986,0
2014-11-14,15.937,15.981,15.689,15.699,49743,0
2014-11-17,15.727,15.727,15.423,15.451,33095,0
2014-11-18,15.499,15.937,15.499,15.927,57447,0
2014-11-19,15.937,15.937,15.612,15.727,39127,0
2014-11-20,15.596,15.802,15.596,15.792,26778,0
2014-11-21,16.089,16.116,15.699,15.718,67103,0
2014-11-24,15.86,15.965,15.802,15.878,43600,0
2014-11-25,16.126,16.135,15.82,15.869,30672,0
2014-11-26,15.85,15.999,15.596,15.689,57471,0
2014-11-28,15.689,15.802,15.586,15.596,32051,0
2014-12-01,15.586,15.659,15.423,15.46,51746,0
2014-12-02,15.443,15.737,15.016,15.385,75822,0
2014-12-03,15.074,15.927,15.074,15.783,34585,0
2014-12-04,15.737,16.079,15.659,15.99,35531,0
2014-12-05,15.869,16.135,15.802,15.878,60149,0
2014-12-08,15.766,16.107,15.292,15.405,34092,0
2014-12-09,15.166,16.039,15.158,15.999,39411,0
2014-12-10,15.783,16.029,15.679,15.679,38795,0
2014-12-11,15.776,16.089,15.679,15.83,51124,0
2014-12-12,15.567,15.83,15.567,15.596,36718,0
2014-12-15,15.659,15.776,15.243,15.32,48422,0
2014-12-16,15.253,15.888,15.215,15.727,60686,0
2014-12-17,15.586,16.296,15.567,16.199,84480,0
2014-12-18,18.757,18.757,16.929,17.745,168314,0
2014-12-19,17.698,17.858,17.449,17.639,280596,0
2014-12-22,17.725,17.829,17.576,17.658,89509,0
2014-12-23,17.784,17.896,17.668,17.793,78722,0
2014-12-24,17.946,17.946,17.639,17.802,38226,0
2014-12-26,17.936,18.162,17.622,17.755,46926,0
2014-12-29,17.706,17.839,17.629,17.698,49970,0
2014-12-30,17.688,17.755,17.622,17.668,43770,0
2014-12-31,17.706,17.755,17.487,17.537,41508,0
2015-01-02,17.698,17.735,17.08,17.414,49920,0
2015-01-05,17.215,17.338,16.684,16.864,58075,0
2015-01-06,16.789,16.789,16.315,16.532,76415,0
2015-01-07,16.73,16.73,16.447,16.656,40498,0
2015-01-08,16.892,16.892,16.694,16.826,116963,0
2015-01-09,16.816,16.816,16.646,16.749,73431,0
2015-01-12,16.72,17.063,16.703,17.034,67476,0
2015-01-13,17.11,17.688,17.006,17.477,98442,0
2015-01-14,17.358,17.698,17.148,17.648,53492,0
2015-01-15,17.765,17.858,17.358,17.658,55302,0
2015-01-16,17.556,17.991,17.318,17.956,64732,0
2015-01-20,17.936,17.936,17.449,17.706,78575,0
2015-01-21,17.595,17.866,17.308,17.537,57937,0
2015-01-22,17.674,18.217,17.492,18.132,43804,0
2015-01-23,18.142,18.188,17.703,18.045,39894,0
2015-01-26,18.064,18.161,17.731,18.161,48217,0
2015-01-27,17.883,18.161,17.79,18.045,80631,0
2015-01-28,18.094,18.236,17.694,18.017,158098,0
2015-01-29,18.122,18.313,17.78,18.284,72562,0
2015-01-30,18.074,18.236,17.751,17.96,164656,0
2015-02-02,17.969,18.074,17.741,17.923,69342,0
2015-02-03,18.094,18.474,18.074,18.35,60763,0
2015-02-04,18.122,18.465,18.074,18.198,56726,0
2015-02-05,18.208,18.512,18.198,18.438,57553,0
2015-02-06,18.474,18.55,17.998,18.074,64622,0
2015-02-09,18.054,18.236,17.79,17.873,51005,0
2015-02-10,18.035,18.484,18.035,18.293,59486,0
2015-02-11,18.208,18.521,18.208,18.388,51955,0
2015-02-12,18.512,18.656,18.388,18.521,36696,0
2015-02-13,18.484,18.618,18.428,18.589,19769,0
2015-02-17,18.559,18.847,18.521,18.827,51618,0
2015-02-18,18.883,19.037,18.769,18.857,51044,0
2015-02-19,18.847,19.047,18.428,18.96,32646,0
2015-02-20,18.969,18.969,18.428,18.589,42273,0
2015-02-23,18.589,18.609,18.303,18.589,28356,0
2015-02-24,18.55,18.779,18.493,18.637,23862,0
2015-02-25,18.559,18.579,18.35,18.428,26910,0
2015-02-26,18.368,18.637,18.323,18.502,44526,0
2015-02-27,18.447,18.74,18.447,18.559,41704,0
2015-03-02,18.609,19.047,18.609,19.017,130108,0
2015-03-03,18.902,18.988,18.694,18.759,52296,0
2015-03-04,18.674,18.798,18.264,18.694,48410,0
2015-03-05,18.665,18.788,18.502,18.599,30663,0
2015-03-06,18.408,18.694,18.188,18.208,75397,0
2015-03-09,18.303,18.559,18.188,18.293,54920,0
2015-03-10,18.188,18.227,17.923,18.122,35704,0
2015-03-11,18.217,18.54,17.979,18.245,73823,0
2015-03-12,18.465,18.808,18.447,18.75,69937,0
2015-03-13,18.769,19.037,18.609,18.969,98394,0
2015-03-16,19.047,19.34,18.998,19.283,93356,0
2015-03-17,19.283,19.474,19.075,19.301,140925,0
2015-03-18,19.283,19.95,19.13,19.798,206557,0
2015-03-19,20.256,20.665,19.238,19.301,307681,0
2015-03-20,19.626,20.256,19.379,19.998,181983,0
2015-03-23,20.036,20.284,19.741,19.978,107215,0
2015-03-24,19.941,20.046,19.761,19.874,83168,0
2015-03-25,19.845,19.978,19.78,19.845,86423,0
2015-03-26,19.807,19.903,19.721,19.807,89154,0
2015-03-27,19.845,20.111,19.645,20.056,59333,0
2015-03-30,19.922,20.179,19.922,19.988,61852,0
2015-03-31,19.988,20.294,19.807,20.274,140776,0
2015-04-01,20.256,20.588,19.95,20.561,116668,0
2015-04-02,20.58,20.894,20.274,20.35,61536,0
2015-04-06,20.294,20.694,20.12,20.561,60382,0
2015-04-07,20.615,20.932,20.58,20.713,73080,0
2015-04-08,20.768,21.148,20.713,21.027,106481,0
2015-04-09,21.075,21.075,20.807,21.027,65506,0
2015-04-10,21.037,21.037,20.675,20.913,61852,0
2015-04-13,20.494,20.949,20.066,20.12,115512,0
2015-04-14,20.14,20.14,19.275,19.655,89469,0
2015-04-15,19.771,19.826,19.56,19.617,72562,0
2015-04-16,19.645,19.978,19.56,19.903,70378,0
2015-04-17,19.761,19.922,19.521,19.836,75084,0
2015-04-20,19.893,20.149,19.817,19.968,60812,0
2015-04-21,20.007,20.104,19.693,19.751,34959,0
2015-04-22,19.741,19.741,19.34,19.541,62293,0
2015-04-23,19.536,19.804,19.432,19.737,53490,0
2015-04-24,19.727,19.871,19.622,19.737,28460,0
2015-04-27,19.67,20.025,19.354,19.699,76264,0
2015-04-28,19.68,19.767,19.451,19.708,66864,0
2015-04-29,19.68,19.68,19.344,19.373,76474,0
2015-04-30,19.212,19.516,18.492,18.54,148666,0
2015-05-01,18.637,19.039,18.407,18.884,71460,0
2015-05-04,19.059,19.096,18.78,18.819,57354,0
2015-05-05,18.76,18.819,18.473,18.674,65296,0
2015-05-06,18.828,18.876,18.492,18.703,71682,0
2015-05-07,18.674,19.162,18.674,18.971,64798,0
2015-05-08,19.25,19.287,19,19.152,55685,0
2015-05-11,19.086,19.413,19.077,19.096,29253,0
2015-05-12,18.981,19.077,18.521,18.884,64865,0
2015-05-13,18.962,18.962,18.55,18.569,17134,0
2015-05-14,18.732,18.876,18.599,18.857,22879,0
2015-05-15,18.884,18.884,18.599,18.618,26103,0
2015-05-18,18.464,18.876,18.331,18.722,36246,0
2015-05-19,18.684,18.971,18.437,18.904,64043,0
2015-05-20,18.933,19.029,18.848,18.962,46491,0
2015-05-21,18.904,19.096,18.809,18.962,63310,0
2015-05-22,18.884,19.059,18.828,18.857,29253,0
2015-05-26,18.789,18.819,18.569,18.684,38503,0
2015-05-27,18.828,19.019,18.637,18.848,27895,0
2015-05-28,18.838,18.876,18.76,18.809,32076,0
2015-05-29,18.78,18.933,18.637,18.76,66133,0
2015-06-01,18.857,18.857,18.455,18.492,37205,0
2015-06-02,18.427,18.637,18.311,18.511,48099,0
2015-06-03,18.559,18.78,18.501,18.751,28000,0
2015-06-04,18.579,18.789,18.101,18.215,92356,0
2015-06-05,18.196,18.367,17.995,18.331,38028,0
2015-06-08,18.359,18.397,17.899,17.919,37088,0
2015-06-09,17.929,18.061,17.766,17.985,31496,0
2015-06-10,18.168,18.367,18.081,18.186,43805,0
2015-06-11,18.129,18.331,18.042,18.272,30938,0
2015-06-12,18.159,18.427,17.929,18.253,23611,0
2015-06-15,18.168,18.427,17.795,18.377,43356,0
2015-06-16,18.321,18.492,18.234,18.455,39073,0
2015-06-17,18.559,18.559,18.234,18.291,24238,0
2015-06-18,18.427,18.712,18.272,18.589,57461,0
2015-06-19,18.647,18.981,18.455,18.76,66758,0
2015-06-22,18.857,19.123,18.819,19.059,38238,0
2015-06-23,19.172,19.295,18.99,19.172,41613,0
2015-06-24,19.086,19.26,19.039,19.142,61325,0
2015-06-25,19.279,19.324,19.019,19.295,26431,0
2015-06-26,19.363,19.545,19.172,19.383,127352,0
2015-06-29,19.287,19.287,18.341,18.407,73967,0
2015-06-30,18.665,18.665,18.206,18.359,49079,0
2015-07-01,18.684,18.981,18.521,18.884,42836,0
2015-07-02,18.923,18.923,18.501,18.559,31655,0
2015-07-06,18.501,18.789,18.225,18.703,37820,0
2015-07-07,18.618,18.665,17.832,18.599,64878,0
2015-07-08,18.492,18.703,18.071,18.321,70624,0
2015-07-09,18.569,18.569,17.985,18.11,64461,0
2015-07-10,18.253,18.732,18.253,18.694,32699,0
2015-07-13,18.609,19.162,18.609,19.096,60909,0
2015-07-14,19.096,19.89,19.096,19.813,32704,0
2015-07-15,19.871,20.102,19.363,19.526,77961,0
2015-07-16,19.699,19.975,19.699,19.9,36461,0
2015-07-17,19.939,19.967,19.383,19.545,31239,0
2015-07-20,19.497,19.631,18.952,19.067,72400,0
2015-07-21,19.106,19.393,18.857,19.373,37088,0
2015-07-22,19.25,19.423,18.848,19.113,45654,0
2015-07-23,17.707,17.949,17.238,17.814,152845,0
2015-07-24,19.231,20.015,18.838,18.848,149503,0
2015-07-27,18.904,19.516,18.694,18.799,160575,0
2015-07-28,18.99,19.469,18.78,19.393,119204,0
2015-07-29,19.423,19.776,19.304,19.383,106875,0
2015-07-30,19.359,20.043,19.359,19.637,82728,0
2015-07-31,19.734,20.349,19.734,20.166,69737,0
2015-08-03,20.108,20.108,19.137,19.493,76154,0
2015-08-04,19.571,19.81,19.196,19.456,54980,0
2015-08-05,19.541,19.888,19.245,19.309,41364,0
2015-08-06,19.29,19.339,19.109,19.281,39799,0
2015-08-07,19.117,19.378,19.117,19.309,68179,0
2015-08-10,19.349,19.618,19.186,19.281,51238,0
2015-08-11,19.07,19.465,19.07,19.264,36151,0
2015-08-12,19.032,19.196,18.657,18.993,31596,0
2015-08-13,18.936,19.235,18.83,18.936,29725,0
2015-08-14,18.85,19.013,18.782,18.974,35338,0
2015-08-17,18.878,19.3,18.868,19.176,34609,0
2015-08-18,19.137,19.137,18.407,18.464,51444,0
2015-08-19,18.29,18.868,18.079,18.638,45730,0
2015-08-20,18.464,18.666,18.271,18.31,45937,0
2015-08-21,17.946,18.6,17.829,18.271,82003,0
2015-08-24,17.407,18.638,17.088,17.8,99376,0
2015-08-25,18.012,18.205,17.55,17.626,76284,0
2015-08-26,18.022,18.58,17.665,18.387,158185,0
2015-08-27,18.427,18.666,18.127,18.521,84186,0
2015-08-28,18.437,18.983,18.387,18.906,63607,0
2015-08-31,18.782,18.983,18.33,18.675,59138,0
2015-09-01,18.397,18.521,18.118,18.242,69634,0
2015-09-02,18.492,18.59,18.233,18.281,137293,0
2015-09-03,18.281,18.427,18.166,18.242,143528,0
2015-09-04,17.982,18.55,17.982,18.358,59969,0
2015-09-08,18.666,18.772,18.224,18.252,72856,0
2015-09-09,18.281,18.648,18.157,18.455,123159,0
2015-09-10,18.427,18.936,18.417,18.868,51345,0
2015-09-11,18.695,18.955,18.648,18.859,32530,0
2015-09-14,18.868,19.022,18.666,18.733,39078,0
2015-09-15,18.762,18.886,18.56,18.811,31153,0
2015-09-16,18.791,19.022,18.473,18.638,81896,0
2015-09-17,19.109,19.927,18.473,19.254,112379,0
2015-09-18,19.042,19.446,18.511,18.638,179283,0
2015-09-21,18.85,18.955,18.638,18.896,79404,0
2015-09-22,18.762,18.801,18.233,18.501,65373,0
2015-09-23,18.618,18.618,18.04,18.224,56436,0
2015-09-24,18.05,18.55,18.05,18.446,84395,0
2015-09-25,18.743,18.926,18.176,18.638,119522,0
2015-09-28,18.55,18.675,18.022,18.099,78310,0
2015-09-29,18.127,18.348,17.858,18.281,123574,0
2015-09-30,18.205,18.648,18.205,18.61,131682,0
2015-10-01,18.685,18.821,18.252,18.483,62670,0
2015-10-02,18.397,18.483,17.82,18.483,69323,0
2015-10-05,18.59,18.964,18.59,18.886,50096,0
2015-10-06,18.762,19.089,18.666,18.743,105803,0
2015-10-07,18.916,19.254,18.859,19.215,179593,0
2015-10-08,19.254,19.627,19.07,19.541,74206,0
2015-10-09,19.502,19.81,19.388,19.734,53317,0
2015-10-12,19.647,20.196,19.609,20.186,49463,0
2015-10-13,20.137,20.196,19.677,19.764,62358,0
2015-10-14,19.84,20.137,19.3,19.339,44483,0
2015-10-15,19.705,20.196,19.378,19.791,82106,0
2015-10-16,19.801,20.023,19.349,19.801,62567,0
2015-10-19,19.774,19.937,19.483,19.571,42814,0
2015-10-20,19.647,19.801,19.483,19.637,37693,0
2015-10-21,19.627,19.627,18.974,18.974,38040,0
2015-10-22,19.152,19.859,18.95,19.82,123950,0
2015-10-23,19.888,19.994,19.559,19.636,54067,0
2015-10-26,19.685,19.685,19.464,19.481,37318,0
2015-10-27,19.472,19.559,19.251,19.261,80840,0
2015-10-28,19.445,20.064,19.306,20.034,72157,0
2015-10-29,20.004,20.109,19.83,19.937,38973,0
2015-10-30,19.879,20.064,19.714,20.014,66162,0
2015-11-02,20.109,20.488,20.064,20.285,54274,0
2015-11-03,20.188,20.391,20.054,20.102,38352,0
2015-11-04,19.743,20.073,19.723,19.908,60209,0
2015-11-05,19.898,20.148,19.763,20.102,37631,0
2015-11-06,20.054,20.093,19.81,20.024,39283,0
2015-11-09,19.937,19.937,19.415,19.599,31348,0
2015-11-10,19.579,20.083,19.51,19.589,42592,0
2015-11-11,19.685,19.83,19.425,19.733,89112,0
2015-11-12,19.559,19.888,19.27,19.83,80532,0
2015-11-13,19.656,19.917,19.5,19.549,39387,0
2015-11-16,19.481,19.52,18.979,19.221,52310,0
2015-11-17,19.212,19.297,18.921,19.162,51793,0
2015-11-18,19.152,19.297,19.008,19.221,25846,0
2015-11-19,19.182,19.405,19.037,19.336,34941,0
2015-11-20,19.464,19.898,19.415,19.84,51689,0
2015-11-23,19.879,20.158,19.782,19.85,25328,0
2015-11-24,19.81,19.84,19.5,19.617,59442,0
2015-11-25,19.569,19.666,19.346,19.472,23878,0
2015-11-27,19.445,19.5,19.027,19.395,27706,0
2015-11-30,19.52,19.52,19.231,19.251,39490,0
2015-12-01,19.297,19.589,19.251,19.54,54358,0
2015-12-02,19.5,19.801,19.405,19.472,22683,0
2015-12-03,19.435,19.676,19.365,19.491,42797,0
2015-12-04,19.51,19.763,19.279,19.454,31531,0
2015-12-07,19.405,19.5,18.969,19.066,35149,0
2015-12-08,18.96,19.172,18.824,18.931,23550,0
2015-12-09,18.988,19.221,18.669,18.844,32255,0
2015-12-10,18.901,18.901,18.603,18.678,28429,0
2015-12-11,18.262,18.872,18.262,18.341,42074,0
2015-12-14,18.399,18.593,18.225,18.523,56098,0
2015-12-15,18.747,18.979,18.583,18.921,39387,0
2015-12-16,19.326,19.326,18.805,19.057,47450,0
2015-12-17,18.379,18.583,18.079,18.523,122710,0
2015-12-18,18.513,18.678,18.399,18.523,387566,0
2015-12-21,18.603,18.854,18.429,18.727,69675,0
2015-12-22,18.737,18.872,18.688,18.737,57385,0
2015-12-23,18.881,18.931,18.631,18.756,80428,0
2015-12-24,18.795,18.862,18.593,18.747,14682,0
2015-12-28,18.727,18.96,18.475,18.911,63443,0
2015-12-29,18.998,19.162,18.563,18.766,88381,0
2015-12-30,18.815,19.066,18.573,18.641,50824,0
2015-12-31,18.669,18.708,18.331,18.35,69140,0
2016-01-04,18.118,18.399,17.364,17.413,90213,0
2016-01-05,17.422,17.587,17.112,17.508,104934,0
2016-01-06,17.227,18.069,17.227,17.865,102476,0
2016-01-07,17.518,17.577,17.266,17.413,68387,0
2016-01-08,17.441,17.982,17.441,17.799,111479,0
2016-01-11,17.77,18.282,17.74,18.225,57679,0
2016-01-12,18.291,18.419,17.895,18.419,76797,0
2016-01-13,18.379,18.475,17.557,17.663,78909,0
2016-01-14,17.634,18.012,17.616,17.857,46969,0
2016-01-15,17.325,17.955,17.295,17.77,68614,0
2016-01-19,17.847,17.925,17.256,17.364,97486,0
2016-01-20,17.236,17.895,16.87,17.74,91574,0
2016-01-21,17.74,17.895,17.151,17.305,166094,0
2016-01-22,17.518,17.799,17.518,17.74,79623,0
2016-01-25,17.74,17.847,17.305,17.383,47748,0
2016-01-26,17.518,18.331,17.518,17.992,92579,0
2016-01-27,17.857,17.945,17.413,17.468,91889,0
2016-01-28,17.683,17.79,17.335,17.498,127377,0
2016-01-29,17.422,18.389,17.422,18.321,124663,0
2016-02-01,18.089,18.089,17.488,17.587,90437,0
2016-02-02,17.403,17.547,17.393,17.45,56317,0
2016-02-03,17.547,17.653,17.374,17.441,100235,0
2016-02-04,17.422,17.624,17.345,17.518,30793,0
2016-02-05,17.364,17.577,17.345,17.403,155826,0
2016-02-08,17.393,18.118,17.2,18.059,114578,0
2016-02-09,17.945,18.238,17.663,17.72,57539,0
2016-02-10,17.838,17.935,17.597,17.607,95597,0
2016-02-11,17.413,17.982,17.413,17.847,45642,0
2016-02-12,17.828,18.069,17.79,17.955,35370,0
2016-02-16,18.272,18.727,17.963,17.982,99373,0
2016-02-17,18.059,18.379,18.059,18.196,78930,0
2016-02-18,18.137,18.508,17.77,18.079,96044,0
2016-02-19,18.118,18.424,18.079,18.196,57710,0
2016-02-22,18.341,18.389,17.996,18.059,53445,0
2016-02-23,17.963,18.234,17.963,18.022,93578,0
2016-02-24,17.897,18.247,17.731,17.927,83012,0
2016-02-25,18.053,18.452,18.024,18.452,69148,0
2016-02-26,18.519,18.519,17.937,18.12,70195,0
2016-02-29,18.17,18.285,18.024,18.18,103769,0
2016-03-01,18.315,18.384,18.053,18.315,85223,0
2016-03-02,18.257,18.384,18.18,18.364,80894,0
2016-03-03,18.295,18.559,18.2,18.444,62634,0
2016-03-04,18.374,18.842,18.374,18.822,70795,0
2016-03-07,18.783,19.117,18.783,18.909,83091,0
2016-03-08,18.842,19.007,18.675,18.754,105480,0
2016-03-09,18.763,18.879,18.647,18.87,67803,0
2016-03-10,18.899,19.104,18.529,18.675,53555,0
2016-03-11,18.734,19.056,18.734,19.007,62155,0
2016-03-14,18.949,19.056,18.666,19.007,49690,0
2016-03-15,18.87,18.967,18.529,18.609,21331,0
2016-03-16,18.509,19.056,18.509,18.987,39870,0
2016-03-17,18.919,18.919,18.434,18.705,48412,0
2016-03-18,18.832,19.075,18.675,19.065,124844,0
2016-03-21,18.919,18.919,18.257,18.656,100809,0
2016-03-22,18.637,18.637,18.424,18.509,47800,0
2016-03-23,18.559,18.599,18.257,18.461,60626,0
2016-03-24,18.452,18.939,18.394,18.812,60825,0
2016-03-28,18.802,18.929,18.564,18.695,49935,0
2016-03-29,18.734,18.987,18.559,18.87,74900,0
2016-03-30,18.87,18.87,18.539,18.609,50546,0
2016-03-31,18.675,18.744,18.315,18.444,227725,0
2016-04-01,18.49,18.609,18.229,18.461,43446,0
2016-04-04,18.424,18.424,18.229,18.325,52771,0
2016-04-05,18.14,18.335,18.024,18.16,124220,0
2016-04-06,18.16,18.18,17.858,18.12,54768,0
2016-04-07,18.004,18.102,17.907,18.033,309367,0
2016-04-08,18.082,18.162,17.711,17.974,120071,0
2016-04-11,18.033,18.086,17.82,17.82,47366,0
2016-04-12,17.81,18.043,17.81,17.965,34496,0
2016-04-13,17.994,18.685,17.994,18.618,52558,0
2016-04-14,18.589,18.618,18.374,18.461,36719,0
2016-04-15,18.374,18.559,18.315,18.47,26233,0
2016-04-18,18.627,18.627,18.379,18.509,31436,0
2016-04-19,18.579,18.74,18.404,18.444,32949,0
2016-04-20,18.452,18.637,18.359,18.434,68616,0
2016-04-21,18.394,18.695,18.335,18.599,32076,0
2016-04-22,18.549,18.87,18.514,18.852,62331,0
2016-04-25,18.559,18.675,18.434,18.539,48310,0
2016-04-26,18.637,18.807,18.414,18.569,32169,0
2016-04-27,18.539,18.832,18.414,18.802,62038,0
2016-04-28,19.446,19.465,18.997,19.094,82157,0
2016-04-29,19.036,19.036,18.705,18.832,36945,0
2016-05-02,18.949,19.142,18.939,19.084,98661,0
2016-05-03,19.036,19.152,18.967,19.046,63574,0
2016-05-04,18.997,19.416,18.909,19.297,58480,0
2016-05-05,19.27,19.347,19.132,19.288,42657,0
2016-05-06,19.152,19.386,19.007,19.386,71763,0
2016-05-09,19.288,19.357,19.142,19.261,78059,0
2016-05-10,19.261,19.804,19.261,19.629,72923,0
2016-05-11,19.61,19.902,19.396,19.465,53132,0
2016-05-12,19.493,19.911,19.162,19.221,34478,0
2016-05-13,19.132,19.307,18.803,18.852,53270,0
2016-05-16,18.852,19.056,18.842,18.967,51350,0
2016-05-17,18.939,19.014,18.549,18.763,79449,0
2016-05-18,18.675,19.026,18.584,18.852,89137,0
2016-05-19,18.599,18.637,18.266,18.325,24233,0
2016-05-20,18.325,18.666,18.072,18.618,60737,0
2016-05-23,18.601,18.75,18.472,18.472,33082,0
2016-05-24,18.501,19.089,18.501,19.002,43380,0
2016-05-25,18.992,19.07,18.816,18.864,25827,0
2016-05-26,18.826,18.933,18.796,18.864,20345,0
2016-05-27,18.856,19.256,18.846,18.953,26438,0
2016-05-31,19.031,19.089,18.814,18.992,58653,0
2016-06-01,18.992,19.208,18.903,19.188,47348,0
2016-06-02,19.109,19.285,19.051,19.267,42706,0
2016-06-03,19.051,19.138,18.992,19.099,27512,0
2016-06-06,19.07,20.176,19.07,20.098,102336,0
2016-06-07,19.97,19.97,19.682,19.735,41640,0
2016-06-08,19.697,19.951,19.618,19.921,30760,0
2016-06-09,19.961,19.97,19.706,19.873,32146,0
2016-06-10,19.716,20.06,19.5,19.921,39206,0
2016-06-13,19.961,20.558,19.961,20.079,91847,0
2016-06-14,20.02,20.295,20.015,20.225,43024,0
2016-06-15,20.245,20.636,20.154,20.48,68893,0
2016-06-16,20.411,20.519,20.176,20.371,46764,0
2016-06-17,20.421,20.626,20.332,20.48,94578,0
2016-06-20,20.597,20.911,20.558,20.616,54449,0
2016-06-21,20.676,20.676,20.411,20.538,39398,0
2016-06-22,20.558,20.743,20.361,20.558,40891,0
2016-06-23,20.686,20.901,20.646,20.793,71969,0
2016-06-24,20.216,20.646,19.755,20.275,126563,0
2016-06-27,20.156,20.156,19.247,19.334,87280,0
2016-06-28,19.53,19.678,19.267,19.354,58992,0
2016-06-29,19.54,19.99,19.54,19.785,52149,0
2016-06-30,19.854,20.666,19.678,20.656,90994,0
2016-07-01,20.471,21.058,20.461,20.978,70001,0
2016-07-05,21.098,21.557,20.93,21.323,93711,0
2016-07-06,21.283,21.821,20.813,20.92,50421,0
2016-07-07,20.92,21.108,20.626,20.753,42215,0
2016-07-08,20.861,21.164,20.861,20.93,63929,0
2016-07-11,21.018,21.37,21.018,21.283,41456,0
2016-07-12,21.352,21.714,21.352,21.518,62644,0
2016-07-13,21.625,21.742,21.342,21.528,72087,0
2016-07-14,21.557,21.89,21.528,21.547,48716,0
2016-07-15,21.644,21.791,21.536,21.742,34482,0
2016-07-18,21.674,21.752,21.204,21.204,109941,0
2016-07-19,21.303,21.303,20.92,20.94,53582,0
2016-07-20,20.92,21.098,20.813,20.901,73032,0
2016-07-21,20.793,20.93,20.701,20.843,62247,0
2016-07-22,20.783,21.37,20.773,21.303,58592,0
2016-07-25,21.273,21.684,21.273,21.557,85766,0
2016-07-26,21.566,21.919,21.566,21.644,102905,0
2016-07-27,21.714,21.714,20.823,21.048,121078,0
2016-07-28,20.911,22.182,20.911,22.086,64169,0
2016-07-29,22.086,22.212,21.625,21.684,97967,0
2016-08-01,21.714,22.222,21.379,22.154,130206,0
2016-08-02,22.212,22.212,21.635,21.801,76887,0
2016-08-03,21.811,22.006,21.714,21.986,40017,0
2016-08-04,21.968,22.202,21.586,21.606,65870,0
2016-08-05,21.781,22.467,21.766,22.379,79853,0
2016-08-08,22.331,22.341,22.222,22.231,34911,0
2016-08-09,22.291,22.291,21.851,21.939,62240,0
2016-08-10,21.851,22.076,21.762,21.88,38081,0
2016-08-11,21.919,22.115,21.919,21.939,59580,0
2016-08-12,21.919,22.173,21.851,22.006,37963,0
2016-08-15,22.096,22.506,22.036,22.437,56444,0
2016-08-16,22.321,22.79,22.029,22.673,76852,0
2016-08-17,22.594,22.663,22.145,22.467,108642,0
2016-08-18,22.477,22.967,22.311,22.918,85920,0
2016-08-19,22.819,23.259,22.341,23.163,318228,0
2016-08-22,23.074,23.378,22.888,23.211,92686,0
2016-08-23,23.352,23.488,23.076,23.371,59425,0
2016-08-24,23.352,23.42,22.722,22.8,49691,0
2016-08-25,22.692,23.016,22.361,22.761,63705,0
2016-08-26,22.899,23.332,22.722,22.84,34305,0
2016-08-29,22.949,23.361,22.83,22.929,50801,0
2016-08-30,22.84,23.204,22.693,23.194,54003,0
2016-08-31,23.145,23.41,22.929,23.214,75548,0
2016-09-01,23.155,23.272,22.683,23.252,60775,0
2016-09-02,23.262,23.508,22.82,23.508,52607,0
2016-09-06,23.46,23.46,23.165,23.332,28831,0
2016-09-07,23.292,23.597,23.282,23.578,43908,0
2016-09-08,23.606,23.606,23.155,23.165,79994,0
2016-09-09,23.006,23.046,22.702,22.741,43895,0
2016-09-12,22.613,22.879,22.613,22.859,65746,0
2016-09-13,22.673,22.722,22.446,22.565,34338,0
2016-09-14,22.673,23.155,22.476,23.026,52161,0
2016-09-15,23.125,23.352,23.026,23.165,42635,0
2016-09-16,23.165,23.726,23.145,23.578,133263,0
2016-09-19,23.578,23.696,23.282,23.332,50551,0
2016-09-20,23.479,23.498,23.066,23.175,80746,0
2016-09-21,23.242,23.493,22.899,23.42,51681,0
2016-09-22,23.528,24.049,23.528,24.049,63859,0
2016-09-23,23.882,23.972,23.616,23.902,45787,0
2016-09-26,23.823,24.079,23.666,23.686,42335,0
2016-09-27,23.764,24.492,23.764,24.394,65257,0
2016-09-28,24.374,24.865,24.118,24.846,88796,0
2016-09-29,24.827,24.885,24.453,24.512,34015,0
2016-09-30,24.639,24.846,24.246,24.629,54542,0
2016-10-03,24.601,25.014,24.591,24.955,54173,0
2016-10-04,25.052,25.072,24.571,24.748,29786,0
2016-10-05,24.807,24.855,24.561,24.639,27576,0
2016-10-06,24.709,24.865,24.453,24.827,24167,0
2016-10-07,24.689,24.855,24.453,24.739,34009,0
2016-10-10,24.817,25.211,24.483,24.748,60861,0
2016-10-11,24.768,24.788,24.364,24.463,30310,0
2016-10-12,24.473,25.082,24.473,24.945,40492,0
2016-10-13,24.669,24.797,24.492,24.649,42979,0
2016-10-14,24.748,25.171,24.748,24.875,42167,0
2016-10-17,24.865,24.885,24.551,24.581,17310,0
2016-10-18,24.817,25.131,24.629,24.855,44974,0
2016-10-19,24.836,25.318,24.748,24.975,64488,0
2016-10-20,25.072,25.072,24.541,24.797,27045,0
2016-10-21,24.531,24.886,24.372,24.739,25649,0
2016-10-24,24.885,25.515,24.885,25.052,52404,0
2016-10-25,25.082,25.082,24.443,24.581,56928,0
2016-10-26,24.423,24.865,24.374,24.531,43131,0
2016-10-27,25.968,27.127,24.778,25.289,118250,0
2016-10-28,25.279,26.067,24.895,25.594,49515,0
2016-10-31,25.868,26.312,25.181,26.067,83450,0
2016-11-01,26.164,26.263,25.575,25.672,80641,0
2016-11-02,25.722,25.918,25.427,25.525,50064,0
2016-11-03,25.771,25.821,25.427,25.525,77062,0
2016-11-04,25.476,25.672,25.034,25.231,76177,0
2016-11-07,25.525,25.968,25.525,25.918,66415,0
2016-11-08,25.771,26.263,25.771,26.214,39043,0
2016-11-09,26.067,26.705,25.697,26.705,77849,0
2016-11-10,26.901,27.689,26.556,27.197,104385,0
2016-11-11,27.296,28.476,26.754,27.984,118074,0
2016-11-14,28.427,28.574,27.984,28.279,77945,0
2016-11-15,28.23,28.23,27.591,27.837,65408,0
2016-11-16,27.837,28.623,27.591,28.033,111380,0
2016-11-17,28.033,28.476,27.541,27.984,109835,0
2016-11-18,28.033,28.181,27.738,28.033,156758,0
2016-11-21,28.23,29.066,28.181,29.016,92465,0
2016-11-22,29.164,29.656,29.016,29.51,105137,0
2016-11-23,29.422,29.521,29.126,29.422,42624,0
2016-11-25,29.619,30.756,29.619,30.706,77177,0
2016-11-28,30.606,30.656,30.262,30.36,125258,0
2016-11-29,30.36,30.656,30.212,30.36,266938,0
2016-11-30,30.311,30.36,29.077,29.619,117010,0
2016-12-01,29.619,30.113,29.526,29.669,136675,0
2016-12-02,29.669,29.768,29.372,29.521,40091,0
2016-12-05,29.916,30.262,29.719,30.212,125272,0
2016-12-06,30.113,30.311,29.966,30.113,81833,0
2016-12-07,30.113,30.36,29.817,30.113,122766,0
2016-12-08,30.113,31.2,29.926,31.003,80596,0
2016-12-09,31.051,31.2,30.459,31.15,71269,0
2016-12-12,31.1,31.446,30.853,31.1,89363,0
2016-12-13,31.1,31.15,30.953,31.003,64638,0
2016-12-14,30.953,31.051,30.756,30.853,50037,0
2016-12-15,30.853,31.1,30.583,30.706,85006,0
2016-12-16,30.558,30.706,30.163,30.36,416642,0
2016-12-19,30.558,30.853,30.409,30.706,116514,0
2016-12-20,30.903,31.397,30.163,31.348,79820,0
2016-12-21,31.298,31.743,31.1,31.595,42288,0
2016-12-22,31.496,31.595,30.953,31.249,30807,0
2016-12-23,31.051,31.595,31.003,31.298,24119,0
2016-12-27,31.348,31.693,31.348,31.496,44928,0
2016-12-28,31.595,31.595,31.076,31.2,26412,0
2016-12-29,31.249,31.298,30.805,31.15,43756,0
2016-12-30,31.051,31.15,30.409,31.1,85087,0
2017-01-03,31.446,31.545,30.212,31.2,123815,0
2017-01-04,31.397,32.039,31.348,31.89,123874,0
2017-01-05,31.89,31.99,31.446,31.496,42089,0
2017-01-06,31.545,31.595,31.003,31.1,46864,0
2017-01-09,30.903,30.903,30.064,30.459,68824,0
2017-01-10,30.509,31.051,30.409,31.051,54806,0
2017-01-11,31.1,31.249,30.656,31.2,40702,0
2017-01-12,31.15,31.15,30.163,30.756,51925,0
2017-01-13,30.756,31.003,30.756,30.953,27397,0
2017-01-17,30.853,30.903,30.163,30.212,33417,0
2017-01-18,30.064,30.409,29.531,30.409,49126,0
2017-01-19,30.212,30.606,29.916,30.064,39561,0
2017-01-20,29.966,30.459,29.966,30.262,36466,0
2017-01-23,30.113,30.459,30.113,30.262,31626,0
2017-01-24,30.409,30.656,30.317,30.509,56206,0
2017-01-25,30.459,30.853,30.459,30.558,39333,0
2017-01-26,30.558,30.853,30.509,30.756,37416,0
2017-01-27,30.706,30.903,30.558,30.853,24150,0
2017-01-30,30.606,30.606,29.571,29.619,70503,0
2017-01-31,29.422,29.866,28.929,29.274,84586,0
2017-02-01,29.472,29.669,29.324,29.571,89680,0
2017-02-02,29.472,29.916,29.324,29.422,54512,0
2017-02-03,29.619,29.916,29.077,29.768,42230,0
2017-02-06,29.669,29.817,29.521,29.669,35103,0
2017-02-07,29.768,29.866,29.324,29.571,39610,0
2017-02-08,29.472,29.472,28.978,29.175,35059,0
2017-02-09,29.324,29.768,29.274,29.768,23027,0
2017-02-10,29.866,30.188,29.719,30.015,29635,0
2017-02-13,30.163,30.237,29.521,29.669,63237,0
2017-02-14,29.472,30.113,29.422,30.113,45014,0
2017-02-15,29.966,30.459,29.966,30.459,31342,0
2017-02-16,30.558,30.606,29.866,29.866,32844,0
2017-02-17,30.064,30.163,29.422,29.472,85525,0
2017-02-21,29.521,29.719,29.422,29.521,57438,0
2017-02-22,29.472,29.472,28.78,29.324,89315,0
2017-02-23,30.064,31.249,29.372,31.003,80166,0
2017-02-24,30.805,31.595,30.805,31.496,59997,0
2017-02-27,31.595,32.187,31.298,31.99,73059,0
2017-02-28,32.039,32.039,30.756,30.805,143864,0
2017-03-01,31.298,32.187,31.15,31.397,109609,0
2017-03-02,31.422,31.521,30.827,31.025,64518,0
2017-03-03,31.124,31.174,30.43,30.58,67850,0
2017-03-06,30.43,30.628,30.084,30.133,42617,0
2017-03-07,30.183,30.48,30.034,30.43,47082,0
2017-03-08,30.48,30.628,30.282,30.53,44635,0
2017-03-09,30.381,31.075,30.332,30.778,54968,0
2017-03-10,31.025,31.075,30.48,30.58,55272,0
2017-03-13,30.58,31.075,30.58,30.778,26613,0
2017-03-14,30.728,30.926,30.49,30.827,23050,0
2017-03-15,30.976,31.769,30.876,31.62,62818,0
2017-03-16,31.571,32.115,31.124,31.62,58560,0
2017-03-17,31.571,32.017,31.471,31.571,153235,0
2017-03-20,31.967,31.967,31.273,31.323,38336,0
2017-03-21,31.521,31.571,30.58,30.628,50390,0
2017-03-22,30.728,30.876,30.282,30.58,57286,0
2017-03-23,30.48,31.025,30.48,30.876,36078,0
2017-03-24,30.876,31.124,30.43,30.678,67521,0
2017-03-27,30.183,30.876,30.183,30.53,53182,0
2017-03-28,30.48,31.223,30.232,31.174,67734,0
2017-03-29,31.025,31.223,30.628,30.976,53456,0
2017-03-30,31.025,31.571,30.976,31.471,54640,0
2017-03-31,31.422,32.066,31.223,31.819,96052,0
2017-04-03,32.017,32.017,30.728,30.778,77656,0
2017-04-04,30.926,31.174,30.58,30.778,45013,0
2017-04-05,30.876,31.174,30.084,30.133,72556,0
2017-04-06,30.034,31.075,30.034,30.976,77602,0
2017-04-07,30.728,31.025,30.381,30.53,57271,0
2017-04-10,30.43,30.678,30.133,30.43,26252,0
2017-04-11,30.381,30.792,30.381,30.678,43639,0
2017-04-12,30.628,30.628,29.89,30.282,46528,0
2017-04-13,30.183,30.58,30.084,30.332,67184,0
2017-04-17,30.58,30.876,30.43,30.778,95748,0
2017-04-18,30.628,31.025,30.628,30.976,49739,0
2017-04-19,31.025,31.223,30.778,30.926,55497,0
2017-04-20,31.124,32.066,30.926,32.066,97678,0
2017-04-21,31.967,32.562,31.967,32.413,94723,0
2017-04-24,32.859,33.008,32.413,32.71,59898,0
2017-04-25,33.008,33.602,33.008,33.404,97591,0
2017-04-26,33.404,34.495,33.404,33.949,95607,0
2017-04-27,32.81,34.594,32.027,34.297,78316,0
2017-04-28,34.346,34.346,33.206,33.503,76064,0
2017-05-01,33.701,33.701,32.611,32.908,102248,0
2017-05-02,32.958,33.256,32.115,32.611,88034,0
2017-05-03,32.462,33.058,32.314,33.008,104696,0
2017-05-04,33.305,33.305,32.14,32.462,101121,0
2017-05-05,32.562,32.71,32.215,32.562,58596,0
2017-05-08,32.71,33.008,32.017,32.215,81121,0
2017-05-09,32.512,33.008,32.363,32.958,77730,0
2017-05-10,32.908,33.206,32.512,32.76,67935,0
2017-05-11,32.661,32.71,32.017,32.363,42764,0
2017-05-12,32.215,32.462,31.867,32.115,50555,0
2017-05-15,32.413,33.058,32.215,33.008,85488,0
2017-05-16,32.958,32.958,32.264,32.512,68075,0
2017-05-17,31.917,32.165,30.926,31.075,96341,0
2017-05-18,31.025,31.571,30.865,31.323,58713,0
2017-05-19,31.372,31.62,30.926,31.174,128272,0
2017-05-22,31.124,31.62,31.124,31.223,61963,0
2017-05-23,31.497,32.617,31.149,32.492,118818,0
2017-05-24,32.841,32.89,31.945,32.492,122294,0
2017-05-25,32.492,33.736,32.119,33.637,177943,0
2017-05-26,33.836,33.861,33.363,33.687,97881,0
2017-05-30,33.637,33.736,32.791,33.04,81598,0
2017-05-31,33.04,33.089,32.542,32.841,136632,0
2017-06-01,32.89,33.388,32.741,33.388,72951,0
2017-06-02,33.438,34.433,33.438,33.985,66367,0
2017-06-05,33.935,34.035,33.338,33.537,59107,0
2017-06-06,33.438,33.438,32.741,32.89,87365,0
2017-06-07,32.99,33.189,32.592,32.691,52639,0
2017-06-08,32.592,33.139,32.443,32.642,100704,0
2017-06-09,32.642,33.04,32.343,32.492,129823,0
2017-06-12,32.492,32.89,32.252,32.741,62372,0
2017-06-13,32.791,33.04,32.542,32.741,46911,0
2017-06-14,32.89,33.229,32.343,32.492,53316,0
2017-06-15,32.194,32.691,32.194,32.642,60852,0
2017-06-16,32.194,32.642,31.995,32.592,115679,0
2017-06-19,32.89,32.89,32.443,32.691,43585,0
2017-06-20,32.741,32.741,31.796,32.094,92586,0
2017-06-21,31.995,32.293,31.995,32.094,51230,0
2017-06-22,32.045,32.045,31.099,31.199,47750,0
2017-06-23,31.149,31.308,30.457,30.85,326633,0
2017-06-26,30.651,31.099,30.353,30.801,69057,0
2017-06-27,30.801,31,30.552,30.801,64668,0
2017-06-28,30.9,31.253,30.801,31.049,64393,0
2017-06-29,31.149,31.149,30.353,30.552,64447,0
2017-06-30,30.502,30.85,30.004,30.054,48786,0
2017-07-03,30.004,30.353,30.004,30.203,31275,0
2017-07-05,30.203,30.353,29.756,30.303,63463,0
2017-07-06,30.054,30.651,29.258,29.457,80577,0
2017-07-07,29.507,31,29.457,30.95,144782,0
2017-07-10,30.9,31.099,29.407,29.407,65432,0
2017-07-11,29.557,29.557,28.76,29.159,101229,0
2017-07-12,29.159,29.631,28.462,28.561,58833,0
2017-07-13,28.512,28.76,28.512,28.711,79754,0
2017-07-14,28.561,28.661,28.213,28.512,79608,0
2017-07-17,28.362,28.736,28.213,28.462,67554,0
2017-07-18,28.313,28.462,28.064,28.412,54259,0
2017-07-19,28.412,28.81,28.064,28.462,103707,0
2017-07-20,28.412,28.711,28.362,28.611,54672,0
2017-07-21,28.76,28.81,27.915,28.014,95718,0
2017-07-24,28.263,28.337,28.014,28.163,63659,0
2017-07-25,28.313,28.661,28.263,28.462,55353,0
2017-07-26,28.512,28.711,28.362,28.561,46134,0
2017-07-27,28.163,28.959,27.069,27.516,95799,0
2017-07-28,27.268,27.765,27.268,27.616,134504,0
2017-07-31,27.616,27.865,26.82,27.069,252601,0
2017-08-01,27.118,28.014,26.77,27.516,159304,0
2017-08-02,27.467,27.765,26.472,26.571,106816,0
2017-08-03,26.621,26.82,26.273,26.372,51807,0
2017-08-04,26.472,27.019,26.372,26.919,70381,0
2017-08-07,26.919,27.044,26.77,26.77,51245,0
2017-08-08,26.87,27.666,26.77,27.118,73485,0
2017-08-09,26.87,26.87,26.223,26.422,121418,0
2017-08-10,26.273,26.372,25.825,25.924,106618,0
2017-08-11,25.974,26.073,25.501,25.626,92889,0
2017-08-14,25.825,26.073,25.576,25.675,138904,0
2017-08-15,25.725,25.725,25.302,25.377,106760,0
2017-08-16,25.427,25.576,24.934,25.178,110377,0
2017-08-17,25.128,25.377,24.655,24.73,145031,0
2017-08-18,24.481,24.929,24.282,24.382,447319,0
2017-08-21,24.332,24.607,24.083,24.382,162164,0
2017-08-22,24.382,24.929,24.332,24.73,76698,0
2017-08-23,24.6,24.95,24.15,24.55,170142,0
2017-08-24,24.6,25,24.35,24.65,146862,0
2017-08-25,24.4,24.75,24.1,24.4,117637,0
2017-08-28,24.45,24.6,23.85,24.3,250366,0
2017-08-29,24.2,24.65,24.05,24.6,251213,0
2017-08-30,24.55,25.1,24.55,24.9,78909,0
2017-08-31,25,25.1131,24.475,24.9,90000,0
2017-09-01,24.9,25.3,24.85,25.1,72392,0
2017-09-05,24.9,25.2,24.85,25,96735,0
2017-09-06,25,25.15,24.8,24.85,80075,0
2017-09-07,24.85,24.95,24.375,24.65,119542,0
2017-09-08,24.65,25.45,24.55,25.3,128999,0
2017-09-11,25.4,25.7,25.1971,25.3,82765,0
2017-09-12,25.35,25.45,25,25.4,45568,0
2017-09-13,25.5,25.75,25.05,25.65,59652,0
2017-09-14,25.7,25.7,25.25,25.65,131798,0
2017-09-15,25.75,26.625,25.3,26.55,212065,0
2017-09-18,26.5,26.95,26.3,26.65,116962,0
2017-09-19,26.6,26.6,26.25,26.3,114871,0
2017-09-20,26.3,26.65,26.3,26.45,101762,0
2017-09-21,26.5,27,26.3,26.9,142607,0
2017-09-22,26.95,27.64,26.65,27.35,122545,0
2017-09-25,27.2,27.6,26.9,27.2,71477,0
2017-09-26,27.2,27.5,27.2,27.35,69338,0
2017-09-27,27.5,28.15,27.25,28.05,93147,0
2017-09-28,28.05,28.3,27.7,28.2,95260,0
2017-09-29,28.15,28.4,27.625,27.7,137722,0
2017-10-02,27.65,28.28,27.65,28.15,98580,0
2017-10-03,28.2,28.75,27.875,28.55,131372,0
2017-10-04,28.35,28.5,27.15,27.6,208225,0
2017-10-05,27.65,28.25,27.65,28.15,152211,0
2017-10-06,28.1,28.4,27.95,28.35,100476,0
2017-10-09,28.15,28.15,27.9,28,78932,0
2017-10-10,28.15,28.2,27.95,28.1,105756,0
2017-10-11,28.05,28.2,27.9,28,74342,0
2017-10-12,28.05,28.05,27.55,27.55,66055,0
2017-10-13,27.65,27.725,27.25,27.6,87270,0
2017-10-16,27.65,28.05,27.4,27.45,68661,0
2017-10-17,27.45,27.6,27.2,27.3,47643,0
2017-10-18,27.3,27.375,26.8,27,64792,0
2017-10-19,26.85,27.35,26.8,27.25,44234,0
2017-10-20,27.3,27.4,26.95,27,83713,0
2017-10-23,27.15,27.7,26.85,27.1,69816,0
2017-10-24,27.2,27.45,27.1,27.35,39204,0
2017-10-25,27.35,27.4,26.55,26.7,87419,0
2017-10-26,26.75,27.2,26.4,26.55,64628,0
2017-10-27,26.6,27,26.25,26.55,117975,0
2017-10-30,26.4,26.85,26.25,26.6,72519,0
2017-10-31,26.65,27.3,26.55,27.15,93799,0
2017-11-01,27.4,27.45,26.45,26.8,81889,0
2017-11-02,26.8,27.1,26.45,26.9,69021,0
2017-11-03,26.85,26.85,26.45,26.5,50996,0
2017-11-06,26.4,27.1,26.4,26.65,87227,0
2017-11-07,26.6,26.65,26.175,26.5,132335,0
2017-11-08,26.3,26.625,26.2,26.55,75375,0
2017-11-09,26.3,26.8,26.3,26.75,70537,0
2017-11-10,26.6,26.9,26.3,26.4,81083,0
