Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.461,11.661,11.427,11.661,71073,0
2005-02-28,11.59,11.676,11.441,11.563,64335,0
2005-03-01,11.533,11.627,11.461,11.627,64754,0
2005-03-02,11.568,11.641,11.421,11.421,41856,0
2005-03-03,11.356,11.526,11.328,11.521,33008,0
2005-03-04,11.533,11.796,11.513,11.748,91581,0
2005-03-07,11.676,11.888,11.676,11.847,47476,0
2005-03-08,11.918,11.926,11.576,11.584,30902,0
2005-03-09,11.533,11.54,11.191,11.191,39748,0
2005-03-10,11.214,11.392,11.164,11.164,28369,0
2005-03-11,11.171,11.227,11.105,11.112,36800,0
2005-03-14,11.135,11.265,11.129,11.214,39610,0
2005-03-15,11.284,11.356,11.191,11.191,37782,0
2005-03-16,11.191,11.321,11.164,11.321,54921,0
2005-03-17,11.356,11.447,11.214,11.447,125989,0
2005-03-18,11.533,11.533,11.369,11.421,119391,0
2005-03-21,11.427,11.526,11.297,11.392,22616,0
2005-03-22,11.356,11.498,11.105,11.105,45789,0
2005-03-23,11.072,11.297,10.971,10.979,52531,0
2005-03-24,10.885,11.085,10.871,10.995,81045,0
2005-03-28,10.929,11.072,10.893,10.948,38906,0
2005-03-29,10.801,10.971,10.679,10.765,60397,0
2005-03-30,10.785,10.908,10.777,10.885,41999,0
2005-03-31,10.856,10.856,10.714,10.856,51548,0
2005-04-01,10.893,10.893,10.486,10.586,64888,0
2005-04-04,10.535,10.673,10.073,10.644,460142,0
2005-04-05,10.644,10.679,10.367,10.465,88489,0
2005-04-06,10.465,10.465,10.408,10.451,29777,0
2005-04-07,10.43,10.465,10.367,10.43,107591,0
2005-04-08,10.439,10.439,10.388,10.402,50986,0
2005-04-11,10.43,10.465,10.267,10.367,54639,0
2005-04-12,10.367,10.43,10.188,10.416,39328,0
2005-04-13,10.423,10.43,10.251,10.316,53935,0
2005-04-14,10.288,10.388,10.244,10.244,26264,0
2005-04-15,10.288,10.322,10.131,10.153,83433,0
2005-04-18,10.223,10.359,10.175,10.322,50285,0
2005-04-19,10.316,10.359,10.144,10.359,68405,0
2005-04-20,10.359,10.359,10.131,10.167,59133,0
2005-04-21,10.239,10.251,10.065,10.217,55198,0
2005-04-22,10.288,10.288,10.117,10.209,75142,0
2005-04-25,10.144,10.31,10.144,10.288,93685,0
2005-04-26,10.288,10.465,10.251,10.394,53935,0
2005-04-27,10.388,10.61,10.337,10.53,43403,0
2005-04-28,10.524,10.567,10.457,10.508,41856,0
2005-04-29,10.508,10.644,10.465,10.594,32865,0
2005-05-02,10.61,10.751,10.586,10.714,33292,0
2005-05-03,10.714,10.856,10.679,10.856,29637,0
2005-05-04,10.856,11.058,10.823,11.041,35116,0
2005-05-05,11.072,11.105,10.856,11.105,37081,0
2005-05-06,11.144,11.144,10.893,11.034,40310,0
2005-05-09,11.072,11.305,10.963,11.305,35116,0
2005-05-10,11.248,11.248,11.007,11.214,53656,0
2005-05-11,11.248,11.248,11.007,11.171,29777,0
2005-05-12,11.178,11.248,10.963,11.092,40594,0
2005-05-13,11.072,11.144,10.963,11.034,41999,0
2005-05-16,10.963,11.257,10.948,11.248,22051,0
2005-05-17,11.284,11.392,11.206,11.383,14887,0
2005-05-18,11.427,11.563,11.392,11.548,40594,0
2005-05-19,11.498,11.568,11.392,11.477,52111,0
2005-05-20,11.498,11.598,11.399,11.533,30060,0
2005-05-23,11.533,11.641,11.491,11.568,76127,0
2005-05-24,11.568,11.604,11.441,11.568,26829,0
2005-05-25,11.533,11.533,11.305,11.427,32865,0
2005-05-26,11.461,11.604,11.427,11.505,46636,0
2005-05-27,11.568,11.684,11.427,11.661,24159,0
2005-05-31,11.731,11.754,11.612,11.719,36519,0
2005-06-01,11.085,11.87,11.085,11.847,49722,0
2005-06-02,11.785,11.883,11.612,11.811,37219,0
2005-06-03,11.854,11.947,11.668,11.854,44948,0
2005-06-06,11.796,12.034,11.776,11.961,23597,0
2005-06-07,11.996,12.146,11.996,12.067,40030,0
2005-06-08,12.04,12.21,12.04,12.067,21070,0
2005-06-09,12.075,12.21,11.961,12.067,30902,0
2005-06-10,12.052,12.182,12.052,12.175,30060,0
2005-06-13,12.175,12.389,12.123,12.389,80624,0
2005-06-14,12.389,12.514,12.187,12.514,33008,0
2005-06-15,12.514,12.514,12.311,12.443,71212,0
2005-06-16,12.402,12.475,12.331,12.475,61240,0
2005-06-17,12.637,12.758,12.246,12.758,128801,0
2005-06-20,12.706,12.817,12.607,12.637,67280,0
2005-06-21,12.637,12.671,12.459,12.56,41013,0
2005-06-22,12.567,12.594,12.396,12.488,35252,0
2005-06-23,12.459,12.58,12.246,12.246,39610,0
2005-06-24,12.175,12.282,11.967,12.104,67422,0
2005-06-27,12.046,12.132,12.011,12.067,34972,0
2005-06-28,11.961,12.282,11.926,12.282,58429,0
2005-06-29,12.231,12.496,12.187,12.496,30478,0
2005-06-30,12.528,12.528,12.302,12.331,31461,0
2005-07-01,12.365,12.587,12.316,12.587,21070,0
2005-07-05,12.567,12.921,12.522,12.921,53515,0
2005-07-06,12.921,12.921,12.56,12.567,50705,0
2005-07-07,12.426,12.573,12.323,12.545,33008,0
2005-07-08,12.528,12.995,12.503,12.981,44808,0
2005-07-11,13.027,13.377,12.958,13.171,72200,0
2005-07-12,13.171,13.171,13.035,13.097,53095,0
2005-07-13,13.158,13.171,13.02,13.05,16294,0
2005-07-14,13.086,13.144,12.659,12.659,25983,0
2005-07-15,12.496,12.849,12.496,12.849,50426,0
2005-07-18,12.921,12.921,12.528,12.803,50565,0
2005-07-19,12.872,12.902,12.817,12.902,36658,0
2005-07-20,12.865,13.328,12.817,13.328,38906,0
2005-07-21,13.355,13.355,12.701,12.731,40875,0
2005-07-22,12.745,13.171,12.745,13.151,66576,0
2005-07-25,13.097,13.144,12.995,12.995,43403,0
2005-07-26,12.995,13.08,12.849,13.044,30758,0
2005-07-27,13.058,13.065,12.803,13.065,41157,0
2005-07-28,12.995,13.351,12.995,13.351,53095,0
2005-07-29,13.351,13.377,13.151,13.313,30902,0
2005-08-01,13.421,13.462,13.241,13.328,24159,0
2005-08-02,13.241,13.385,13.199,13.257,31324,0
2005-08-03,13.241,13.241,13.092,13.137,25422,0
2005-08-04,12.995,13.044,12.817,12.995,47476,0
2005-08-05,12.935,12.935,12.409,12.671,94111,0
2005-08-08,12.706,12.706,11.785,11.854,89474,0
2005-08-09,11.863,12.282,11.863,12.082,98884,0
2005-08-10,12.21,12.353,11.877,11.961,51687,0
2005-08-11,11.974,12.246,11.854,12.21,23315,0
2005-08-12,12.175,12.175,11.854,11.956,37364,0
2005-08-15,11.926,12.138,11.802,12.111,19803,0
2005-08-16,11.961,12.046,11.817,11.926,49300,0
2005-08-17,11.888,12.104,11.811,11.961,30197,0
2005-08-18,11.802,11.918,11.748,11.785,36237,0
2005-08-19,11.654,11.748,11.627,11.676,32161,0
2005-08-22,11.785,11.854,11.604,11.785,34271,0
2005-08-23,11.676,11.854,11.505,11.817,41999,0
2005-08-24,11.854,12.034,11.817,12.005,64470,0
2005-08-25,12.034,12.21,12.026,12.195,41577,0
2005-08-26,12.138,12.138,11.967,11.996,70931,0
2005-08-29,12.034,12.203,11.934,12.182,30197,0
2005-08-30,12.182,12.246,11.94,11.961,26264,0
2005-08-31,11.996,12.316,11.996,12.302,34835,0
2005-09-01,12.353,12.528,12.302,12.323,36800,0
2005-09-02,12.175,12.323,12.138,12.168,35252,0
2005-09-06,12.21,12.56,12.21,12.545,45368,0
2005-09-07,12.496,12.599,12.316,12.389,29355,0
2005-09-08,12.282,12.389,12.052,12.153,26264,0
2005-09-09,12.116,12.426,12.116,12.346,21490,0
2005-09-12,12.282,12.537,12.203,12.353,26128,0
2005-09-13,12.246,12.338,12.034,12.034,32445,0
2005-09-14,12.091,12.274,11.826,11.996,87084,0
2005-09-15,12.034,12.104,11.791,12.052,48320,0
2005-09-16,12.146,12.218,11.996,12.175,141863,0
2005-09-19,12.034,12.052,11.817,11.903,83572,0
2005-09-20,11.854,12.034,11.704,11.704,58009,0
2005-09-21,11.647,11.748,11.447,11.47,61520,0
2005-09-22,11.427,11.477,11.178,11.321,63203,0
2005-09-23,11.321,11.533,11.297,11.321,24017,0
2005-09-26,11.427,11.526,11.05,11.072,66296,0
2005-09-27,11.072,11.312,10.979,11.214,79361,0
2005-09-28,11.129,11.214,10.751,10.856,36941,0
2005-09-29,10.908,10.963,10.722,10.94,82028,0
2005-09-30,10.917,10.917,10.751,10.793,64048,0
2005-10-03,10.793,10.929,10.785,10.793,45087,0
2005-10-04,10.856,10.94,10.751,10.777,74302,0
2005-10-05,10.785,10.83,10.465,10.501,91437,0
2005-10-06,10.508,10.807,10.394,10.501,63912,0
2005-10-07,10.573,10.885,10.573,10.844,69523,0
2005-10-10,10.901,10.917,10.679,10.759,29917,0
2005-10-11,10.877,10.893,10.665,10.673,38768,0
2005-10-12,10.665,10.744,10.61,10.7,63067,0
2005-10-13,10.673,10.823,10.673,10.694,48881,0
2005-10-14,10.765,10.929,10.714,10.929,43823,0
2005-10-17,10.893,11.001,10.823,10.856,27671,0
2005-10-18,10.963,10.963,10.679,10.679,60537,0
2005-10-19,10.679,11.001,10.679,11.001,62366,0
2005-10-20,10.963,11.027,10.929,11.001,50004,0
2005-10-21,11.034,11.406,11.034,11.399,96075,0
2005-10-24,11.498,11.883,11.47,11.883,55622,0
2005-10-25,11.817,11.817,11.62,11.768,31043,0
2005-10-26,11.739,11.802,11.435,11.435,47894,0
2005-10-27,11.406,11.521,11.105,11.178,123041,0
2005-10-28,11.284,11.598,11.284,11.59,65735,0
2005-10-31,11.563,11.802,11.521,11.802,61381,0
2005-11-01,11.796,11.796,11.461,11.604,71352,0
2005-11-02,11.598,11.817,11.563,11.817,56885,0
2005-11-03,11.785,11.877,11.627,11.776,84273,0
2005-11-04,11.748,11.796,11.441,11.763,40450,0
2005-11-07,11.817,11.883,11.634,11.817,51548,0
2005-11-08,11.817,11.87,11.676,11.763,42980,0
2005-11-09,11.817,12.034,11.754,11.934,33149,0
2005-11-10,11.888,12.373,11.724,12.373,32727,0
2005-11-11,12.331,12.426,11.956,11.996,55341,0
2005-11-14,12.005,12.026,11.739,11.748,48738,0
2005-11-15,11.748,11.817,11.641,11.661,32865,0
2005-11-16,11.654,11.676,11.498,11.647,45505,0
2005-11-17,11.748,11.863,11.676,11.854,61381,0
2005-11-18,12.011,12.011,11.776,11.802,39328,0
2005-11-21,11.776,11.926,11.691,11.802,45368,0
2005-11-22,11.785,11.854,11.676,11.802,39892,0
2005-11-23,11.802,11.883,11.54,11.854,42563,0
2005-11-25,11.918,11.918,11.763,11.883,8568,0
2005-11-28,11.768,11.888,11.568,11.604,41856,0
2005-11-29,11.676,11.7,11.461,11.598,72334,0
2005-11-30,11.641,11.712,11.548,11.627,45505,0
2005-12-01,11.584,11.731,11.498,11.647,43542,0
2005-12-02,11.647,11.847,11.548,11.847,31180,0
2005-12-05,11.817,12.104,11.485,11.724,162229,0
2005-12-06,11.748,11.888,11.691,11.724,26969,0
2005-12-07,11.712,11.748,11.521,11.533,27249,0
2005-12-08,11.563,11.704,11.563,11.661,31461,0
2005-12-09,11.661,11.854,11.598,11.731,24017,0
2005-12-12,11.731,11.826,11.568,11.568,25422,0
2005-12-13,11.604,11.7,11.563,11.634,32865,0
2005-12-14,11.676,11.839,11.54,11.568,23173,0
2005-12-15,11.533,11.604,11.447,11.498,52531,0
2005-12-16,11.526,11.548,11.392,11.427,162229,0
2005-12-19,11.392,11.477,11.078,11.105,51411,0
2005-12-20,11.112,11.356,11.092,11.148,43542,0
2005-12-21,11.191,11.427,11.191,11.362,38488,0
2005-12-22,11.362,11.661,11.362,11.513,93404,0
2005-12-23,11.584,11.604,11.461,11.47,33149,0
2005-12-27,11.526,11.604,11.447,11.498,57587,0
2005-12-28,11.498,11.568,11.461,11.568,33149,0
2005-12-29,11.568,11.584,11.491,11.533,29075,0
2005-12-30,11.498,11.54,11.441,11.54,52392,0
2006-01-03,11.485,11.704,11.034,11.691,85820,0
2006-01-04,11.392,11.604,11.341,11.392,61801,0
2006-01-05,11.284,11.491,11.248,11.369,54216,0
2006-01-06,11.7,11.7,11.328,11.399,225017,0
2006-01-09,11.461,11.568,11.375,11.568,32865,0
2006-01-10,11.533,11.668,11.375,11.59,126554,0
2006-01-11,11.533,11.748,11.399,11.748,98320,0
2006-01-12,11.712,11.854,11.684,11.854,38488,0
2006-01-13,11.854,11.863,11.691,11.817,21351,0
2006-01-17,11.817,11.888,11.59,11.724,24578,0
2006-01-18,11.654,11.748,11.59,11.704,33994,0
2006-01-19,11.748,12.104,11.598,12.104,86381,0
2006-01-20,12.104,12.123,11.967,12.046,152680,0
2006-01-23,12.058,12.389,12.058,12.316,59273,0
2006-01-24,12.316,12.706,12.21,12.637,70931,0
2006-01-25,12.567,12.671,12.431,12.545,51128,0
2006-01-26,12.545,12.644,12.496,12.637,64335,0
2006-01-27,12.567,12.765,12.567,12.695,68260,0
2006-01-30,12.637,12.637,12.316,12.338,97197,0
2006-01-31,12.259,12.459,12.146,12.431,98741,0
2006-02-01,12.431,12.616,12.203,12.567,55761,0
2006-02-02,12.496,12.528,12.195,12.475,42416,0
2006-02-03,12.426,12.426,12.225,12.331,71497,0
2006-02-06,12.311,12.346,12.097,12.338,31180,0
2006-02-07,12.282,12.409,12.082,12.182,42699,0
2006-02-08,12.282,12.282,11.934,12.153,180348,0
2006-02-09,12.175,12.353,12.019,12.04,34972,0
2006-02-10,11.934,12.267,11.826,12.259,28658,0
2006-02-13,12.175,12.282,11.754,12.282,71497,0
2006-02-14,12.409,12.573,12.218,12.417,106605,0
2006-02-15,12.365,12.553,12.316,12.514,82870,0
2006-02-16,12.659,12.687,12.297,12.567,37502,0
2006-02-17,12.706,12.706,12.437,12.624,27249,0
2006-02-21,12.637,12.665,12.218,12.443,68260,0
2006-02-22,12.56,12.695,12.459,12.599,28369,0
2006-02-23,12.481,12.935,12.246,12.616,45368,0
2006-02-24,12.567,12.594,12.302,12.365,20508,0
2006-02-27,12.297,12.459,12.203,12.437,19243,0
2006-02-28,12.297,12.459,11.888,12.116,43542,0
2006-03-01,12.116,12.346,12.052,12.274,15309,0
2006-03-02,12.21,12.282,12.005,12.067,33292,0
2006-03-03,11.996,12.21,11.854,12.097,35955,0
2006-03-06,11.568,12.218,11.568,12.153,30758,0
2006-03-07,12.21,12.481,12.026,12.302,46636,0
2006-03-08,12.21,12.316,11.961,12.282,32588,0
2006-03-09,12.21,12.331,11.98,12.153,33711,0
2006-03-10,12.282,12.56,12.282,12.528,62506,0
2006-03-13,12.545,12.803,12.402,12.567,41433,0
2006-03-14,12.496,12.706,12.288,12.706,33008,0
2006-03-15,12.817,12.817,12.528,12.671,49161,0
2006-03-16,12.778,12.778,12.389,12.644,61520,0
2006-03-17,12.706,12.928,12.599,12.887,223470,0
2006-03-20,12.887,12.887,12.528,12.706,98884,0
2006-03-21,12.803,12.872,12.599,12.644,90033,0
2006-03-22,12.599,12.887,12.545,12.887,44948,0
2006-03-23,12.778,12.879,12.587,12.872,35955,0
2006-03-24,12.902,12.958,12.659,12.928,33571,0
2006-03-27,12.928,12.928,12.731,12.817,93966,0
2006-03-28,12.778,12.981,12.758,12.902,32161,0
2006-03-29,13.097,13.097,12.671,13.097,37782,0
2006-03-30,13.137,13.137,12.715,12.935,23173,0
2006-03-31,12.935,12.935,12.659,12.817,55482,0
2006-04-03,12.765,12.794,12.466,12.514,35116,0
2006-04-04,12.459,12.624,12.402,12.426,23877,0
2006-04-05,12.426,12.488,12.38,12.475,15309,0
2006-04-06,12.389,12.616,12.389,12.496,169672,0
2006-04-07,12.496,12.706,12.058,12.175,204225,0
2006-04-10,12.138,12.297,11.961,11.961,83433,0
2006-04-11,12.058,12.104,11.557,11.568,35678,0
2006-04-12,11.214,11.785,11.214,11.785,77534,0
2006-04-13,11.712,12.067,11.491,11.926,58147,0
2006-04-17,11.961,11.988,11.548,11.863,47894,0
2006-04-18,11.926,12.302,11.7,12.302,133155,0
2006-04-19,12.302,12.522,12.104,12.246,61381,0
2006-04-20,12.187,12.187,11.785,11.996,28513,0
2006-04-21,12.353,12.353,11.739,12.04,79220,0
2006-04-24,12.111,12.111,11.754,12.011,50426,0
2006-04-25,11.934,11.934,11.576,11.724,68125,0
2006-04-26,11.748,11.877,11.604,11.712,112647,0
2006-04-27,11.676,11.863,11.576,11.604,91437,0
2006-04-28,11.248,11.974,11.248,11.903,85962,0
2006-05-01,11.961,12.111,11.598,11.676,66576,0
2006-05-02,11.627,11.676,11.399,11.568,93966,0
2006-05-03,11.461,11.863,11.406,11.826,73041,0
2006-05-04,11.748,11.896,11.712,11.863,24017,0
2006-05-05,11.863,12.21,11.817,12.04,49722,0
2006-05-08,11.926,11.974,11.796,11.883,17277,0
2006-05-09,11.817,11.863,11.668,11.7,19243,0
2006-05-10,11.641,12.097,11.533,11.54,28934,0
2006-05-11,11.533,11.7,11.178,11.214,88912,0
2006-05-12,11.072,11.27,10.935,11.092,76551,0
2006-05-15,11.034,11.521,10.979,11.485,66158,0
2006-05-16,11.413,11.627,11.392,11.568,45647,0
2006-05-17,11.427,11.748,11.214,11.647,68260,0
2006-05-18,11.647,11.704,11.406,11.447,33429,0
2006-05-19,11.369,11.854,11.341,11.661,56184,0
2006-05-22,11.533,11.785,11.214,11.661,54777,0
2006-05-23,11.533,11.739,11.312,11.435,78376,0
2006-05-24,11.392,11.739,11.235,11.676,523488,0
2006-05-25,11.817,11.847,11.447,11.676,113212,0
2006-05-26,11.817,12.067,11.557,11.654,34132,0
2006-05-30,11.604,11.62,11.328,11.406,66158,0
2006-05-31,11.392,11.909,11.214,11.576,86381,0
2006-06-01,11.634,11.863,11.576,11.863,108576,0
2006-06-02,11.974,12.067,11.684,11.909,53935,0
2006-06-05,11.888,12.067,11.704,11.796,85117,0
2006-06-06,11.724,11.763,11.421,11.731,57871,0
2006-06-07,11.748,12.123,11.584,11.604,83433,0
2006-06-08,11.461,12.026,11.265,11.94,72896,0
2006-06-09,12.034,12.104,11.557,11.641,42416,0
2006-06-12,11.557,11.557,11.148,11.321,98884,0
2006-06-13,11.248,11.676,11.206,11.305,59557,0
2006-06-14,11.178,11.413,11.05,11.383,49865,0
2006-06-15,11.242,11.719,11.242,11.584,53515,0
2006-06-16,11.533,11.533,11.085,11.392,374603,0
2006-06-19,11.498,11.498,11.135,11.305,85679,0
2006-06-20,11.235,11.35,11.178,11.328,61102,0
2006-06-21,11.284,11.513,11.242,11.513,65874,0
2006-06-22,11.421,11.441,11.144,11.421,55058,0
2006-06-23,11.321,11.392,11.066,11.369,51829,0
2006-06-26,11.485,11.533,11.248,11.392,39748,0
2006-06-27,11.461,11.627,11.321,11.375,67422,0
2006-06-28,11.214,11.341,11.178,11.341,90596,0
2006-06-29,11.369,11.719,11.214,11.568,166021,0
2006-06-30,11.641,11.661,11.392,11.598,111943,0
2006-07-03,11.461,11.748,11.461,11.748,28513,0
2006-07-05,11.641,11.896,11.461,11.863,56184,0
2006-07-06,11.768,11.996,11.684,11.877,41999,0
2006-07-07,11.87,11.956,11.627,11.627,47195,0
2006-07-10,11.627,11.974,11.627,11.967,45505,0
2006-07-11,11.877,12.175,11.576,12.082,46770,0
2006-07-12,11.961,12.225,11.634,11.768,123605,0
2006-07-13,11.627,11.768,11.498,11.691,91157,0
2006-07-14,11.604,11.684,11.341,11.521,83009,0
2006-07-17,11.521,11.896,11.392,11.54,77393,0
2006-07-18,11.684,11.817,10.408,11.704,49022,0
2006-07-19,11.676,12.297,11.634,12.175,259284,0
2006-07-20,12.246,12.282,11.785,11.826,70514,0
2006-07-21,11.731,11.731,11.454,11.563,135544,0
2006-07-24,11.719,12.005,11.634,11.996,79078,0
2006-07-25,11.996,12.282,11.888,12.168,47476,0
2006-07-26,12.067,12.225,11.833,12.034,106185,0
2006-07-27,12.175,12.175,11.768,11.802,53235,0
2006-07-28,11.796,12.182,11.791,12.138,49583,0
2006-07-31,11.98,12.067,11.748,12.011,54216,0
2006-08-01,11.926,11.974,11.704,11.926,57026,0
2006-08-02,12.067,12.067,11.826,12.005,37364,0
2006-08-03,11.926,12.231,11.817,12.153,100006,0
2006-08-04,12.316,12.38,11.883,12.026,45228,0
2006-08-07,11.967,12.075,11.847,11.967,36379,0
2006-08-08,11.974,12.203,11.634,11.634,47195,0
2006-08-09,11.634,11.839,11.461,11.485,48039,0
2006-08-10,11.399,11.731,11.399,11.712,46068,0
2006-08-11,11.785,11.796,11.392,11.505,25283,0
2006-08-14,11.604,11.791,11.441,11.461,41292,0
2006-08-15,11.641,11.854,11.399,11.826,31742,0
2006-08-16,11.896,11.974,11.691,11.839,50705,0
2006-08-17,11.785,11.863,11.568,11.7,83153,0
2006-08-18,11.785,11.847,11.498,11.62,41292,0
2006-08-21,11.513,11.748,11.421,11.485,43120,0
2006-08-22,11.413,11.704,11.413,11.668,46636,0
2006-08-23,11.763,11.888,11.421,11.421,23173,0
2006-08-24,11.421,11.533,11.406,11.521,38906,0
2006-08-25,11.485,11.691,11.461,11.526,38206,0
2006-08-28,11.604,11.94,11.505,11.712,24721,0
2006-08-29,11.731,12.058,11.47,12.019,105483,0
2006-08-30,12.067,12.225,11.748,12.225,64186,0
2006-08-31,12.311,12.459,12.21,12.259,45505,0
2006-09-01,12.365,12.417,12.187,12.195,29496,0
2006-09-05,12.16,12.63,12.16,12.599,128801,0
2006-09-06,12.573,12.573,12.338,12.503,58429,0
2006-09-07,12.459,12.481,12.316,12.331,28369,0
2006-09-08,12.409,12.466,12.331,12.443,64470,0
2006-09-11,12.389,12.431,12.132,12.409,90738,0
2006-09-12,12.481,12.842,12.38,12.842,69667,0
2006-09-13,12.856,13.05,12.778,12.916,108433,0
2006-09-14,12.887,13.044,12.751,13.035,103236,0
2006-09-15,13.241,13.321,13.171,13.278,262516,0
2006-09-18,13.278,13.307,13.106,13.228,128517,0
2006-09-19,13.278,13.307,13.065,13.307,81745,0
2006-09-20,13.351,13.562,13.321,13.534,432050,0
2006-09-21,13.598,13.656,13.385,13.555,44384,0
2006-09-22,13.555,13.562,13.144,13.292,103236,0
2006-09-25,13.278,13.592,13.178,13.555,108294,0
2006-09-26,13.462,13.664,13.158,13.171,55622,0
2006-09-27,13.097,13.287,13.097,13.185,62221,0
2006-09-28,13.264,13.336,13.114,13.129,30338,0
2006-09-29,13.178,13.278,12.909,12.935,188493,0
2006-10-02,12.887,13.035,12.624,12.794,126270,0
2006-10-03,12.765,13.035,12.723,12.803,158155,0
2006-10-04,12.745,13.097,12.567,13.097,180909,0
2006-10-05,13.163,13.426,12.986,13.426,60537,0
2006-10-06,13.351,13.385,12.849,12.958,80483,0
2006-10-09,12.921,13.241,12.921,13.171,57587,0
2006-10-10,13.234,13.234,12.879,13.097,45647,0
2006-10-11,13.065,13.171,12.758,12.935,46912,0
2006-10-12,12.935,13.343,12.935,13.298,55903,0
2006-10-13,13.369,13.626,13.369,13.578,127255,0
2006-10-16,13.548,13.598,13.25,13.514,50705,0
2006-10-17,13.455,13.528,13.185,13.385,38346,0
2006-10-18,13.528,13.607,13.385,13.607,54216,0
2006-10-19,13.54,13.632,13.435,13.626,56465,0
2006-10-20,13.697,13.697,13.399,13.534,44529,0
2006-10-23,13.477,13.818,13.477,13.762,46352,0
2006-10-24,13.684,13.871,13.469,13.648,92141,0
2006-10-25,13.692,13.806,13.426,13.703,40030,0
2006-10-26,13.632,13.871,13.592,13.841,47618,0
2006-10-27,13.77,13.841,13.548,13.613,32161,0
2006-10-30,13.514,13.883,13.455,13.812,52953,0
2006-10-31,13.877,13.877,13.462,13.618,26406,0
2006-11-01,13.64,13.64,12.972,13.001,75848,0
2006-11-02,12.921,13.027,12.466,12.687,55058,0
2006-11-03,12.803,12.995,12.637,12.817,36098,0
2006-11-06,12.921,13.264,12.831,13.241,45087,0
2006-11-07,13.151,13.669,13.151,13.392,105483,0
2006-11-08,13.307,13.618,13.307,13.521,60257,0
2006-11-09,13.421,13.64,12.879,12.916,56885,0
2006-11-10,12.921,13.191,12.872,13.191,24017,0
2006-11-13,13.158,13.313,12.981,13.257,134556,0
2006-11-14,13.171,13.697,13.137,13.697,60537,0
2006-11-15,13.534,13.598,13.369,13.505,104361,0
2006-11-16,13.598,13.598,13.449,13.493,53235,0
2006-11-17,13.493,13.578,13.392,13.486,28934,0
2006-11-20,13.499,13.598,13.399,13.578,46636,0
2006-11-21,13.626,13.64,13.369,13.626,32025,0
2006-11-22,13.684,13.775,13.569,13.719,23740,0
2006-11-24,13.656,13.741,13.528,13.648,10253,0
2006-11-27,13.54,13.741,13.073,13.221,104076,0
2006-11-28,13.221,13.521,13.137,13.514,41714,0
2006-11-29,13.54,13.648,13.442,13.613,59696,0
2006-11-30,13.548,13.64,13.369,13.548,65033,0
2006-12-01,13.493,13.598,13.137,13.362,71915,0
2006-12-04,13.499,13.598,13.208,13.469,64611,0
2006-12-05,13.598,13.77,13.449,13.493,43263,0
2006-12-06,13.415,13.812,13.399,13.592,73603,0
2006-12-07,13.618,13.798,13.455,13.486,27671,0
2006-12-08,13.426,13.598,13.351,13.505,29777,0
2006-12-11,13.477,13.592,13.415,13.521,23457,0
2006-12-12,13.505,13.569,13.415,13.528,16153,0
2006-12-13,13.562,13.598,13.442,13.528,20223,0
2006-12-14,13.562,13.613,13.514,13.528,118825,0
2006-12-15,13.528,13.528,13.385,13.421,201278,0
2006-12-18,13.421,13.435,13.185,13.278,101972,0
2006-12-19,13.241,13.278,12.964,13.208,48598,0
2006-12-20,13.097,13.278,12.995,13.151,46912,0
2006-12-21,13.144,13.313,13.144,13.191,65592,0
2006-12-22,13.241,13.462,13.171,13.271,45647,0
2006-12-26,13.191,13.626,13.191,13.578,41577,0
2006-12-27,13.703,13.784,13.607,13.728,116161,0
2006-12-28,13.692,13.855,13.632,13.632,173746,0
2006-12-29,13.656,13.847,13.442,13.592,66016,0
2007-01-03,13.562,13.678,13.221,13.369,111522,0
2007-01-04,13.278,13.54,13.257,13.54,71212,0
2007-01-05,13.477,13.477,12.842,12.964,64335,0
2007-01-08,12.995,13.097,12.653,12.836,65313,0
2007-01-09,12.738,13.137,12.738,13.097,90317,0
2007-01-10,12.958,13.278,12.958,13.163,54777,0
2007-01-11,13.208,13.385,12.928,13.027,71073,0
2007-01-12,13.027,13.747,12.981,13.703,106887,0
2007-01-16,13.735,13.77,13.228,13.307,54078,0
2007-01-17,13.257,13.632,13.257,13.264,41999,0
2007-01-18,13.228,13.369,13.092,13.228,59415,0
2007-01-19,13.171,13.528,13.073,13.421,65172,0
2007-01-22,13.493,13.493,13.257,13.287,47894,0
2007-01-23,13.241,13.455,13.241,13.355,45505,0
2007-01-24,13.313,13.585,13.199,13.578,54921,0
2007-01-25,13.578,13.592,13.298,13.562,87084,0
2007-01-26,13.562,13.684,13.257,13.548,108998,0
2007-01-29,13.421,13.592,13.216,13.415,61381,0
2007-01-30,13.455,13.775,13.377,13.775,84416,0
2007-01-31,13.728,13.926,13.534,13.833,61102,0
2007-02-01,13.812,13.812,13.64,13.798,59415,0
2007-02-02,13.697,13.77,13.449,13.54,72756,0
2007-02-05,13.521,13.719,13.385,13.664,82309,0
2007-02-06,13.664,13.692,13.377,13.592,60817,0
2007-02-07,13.592,13.669,13.435,13.656,61520,0
2007-02-08,13.421,13.664,13.415,13.528,169672,0
2007-02-09,13.499,13.719,13.292,13.669,217991,0
2007-02-12,13.632,13.632,13.385,13.632,82827,0
2007-02-13,13.703,13.703,13.336,13.598,61102,0
2007-02-14,13.528,13.528,13.073,13.208,108540,0
2007-02-15,13.171,13.449,13.151,13.257,70229,0
2007-02-16,13.257,13.377,13.065,13.362,74723,0
2007-02-20,13.385,13.493,13.178,13.455,68543,0
2007-02-21,13.377,13.455,13.264,13.442,52813,0
2007-02-22,13.406,13.406,12.921,13.385,729119,0
2007-02-23,13.336,13.336,13.035,13.171,87369,0
2007-02-26,13.086,13.137,12.943,13.065,127818,0
2007-02-27,12.475,12.902,12.426,12.745,173044,0
2007-02-28,12.723,12.981,12.723,12.831,114752,0
2007-03-01,12.778,12.916,12.715,12.902,195238,0
2007-03-02,12.831,12.995,12.758,12.817,268836,0
2007-03-05,12.785,12.943,12.678,12.678,127537,0
2007-03-06,12.678,13.241,12.671,13.241,177819,0
2007-03-07,13.106,13.298,12.817,13.191,136806,0
2007-03-08,13.086,13.257,12.849,13.05,111522,0
2007-03-09,13.208,13.486,13.065,13.313,179087,0
2007-03-12,13.528,13.632,12.745,13.292,227964,0
2007-03-13,13.171,13.241,12.856,13.151,190604,0
2007-03-14,13.012,13.171,12.865,13.158,151837,0
2007-03-15,13.178,13.578,13.129,13.578,130626,0
2007-03-16,13.569,13.569,13.178,13.199,174028,0
2007-03-19,13.307,13.618,13.292,13.578,54639,0
2007-03-20,13.54,13.664,13.415,13.648,56746,0
2007-03-21,13.632,14.046,13.562,13.967,97901,0
2007-03-22,14.039,14.039,13.762,13.833,47618,0
2007-03-23,13.79,13.905,13.762,13.905,32445,0
2007-03-26,13.957,14.046,13.521,13.618,47054,0
2007-03-27,13.569,13.632,13.321,13.415,274737,0
2007-03-28,13.351,13.435,13.257,13.257,386401,0
2007-03-29,13.351,13.578,13.264,13.528,48598,0
2007-03-30,13.562,13.926,13.442,13.926,151415,0
2007-04-02,13.926,13.957,13.775,13.883,214617,0
2007-04-03,13.79,13.918,13.607,13.684,239060,0
2007-04-04,13.703,13.735,13.137,13.191,234568,0
2007-04-05,13.241,13.421,13.241,13.415,82592,0
2007-04-09,13.421,13.435,13.163,13.385,260413,0
2007-04-10,13.355,13.521,13.287,13.521,74159,0
2007-04-11,13.578,13.578,13.171,13.385,269253,0
2007-04-12,13.336,13.442,13.199,13.435,55341,0
2007-04-13,13.421,13.555,13.216,13.555,61520,0
2007-04-16,13.598,13.656,13.499,13.585,116441,0
2007-04-17,13.548,13.784,13.399,13.728,108294,0
2007-04-18,13.64,13.64,13.406,13.426,90454,0
2007-04-19,13.307,13.351,13.185,13.216,293837,0
2007-04-20,13.528,13.528,13.264,13.435,102113,0
2007-04-23,13.392,13.555,13.392,13.493,117421,0
2007-04-24,13.54,13.54,13.199,13.477,102815,0
2007-04-25,13.578,13.592,13.351,13.385,49300,0
2007-04-26,13.336,13.392,13.171,13.287,87927,0
2007-04-27,13.221,13.355,13.012,13.035,90877,0
2007-04-30,13.086,13.121,12.865,12.916,111242,0
2007-05-01,12.95,13.228,12.916,13.208,108854,0
2007-05-02,13.257,13.435,13.178,13.392,67702,0
2007-05-03,13.362,13.392,13.058,13.097,41013,0
2007-05-04,13.097,13.163,12.986,13.058,46770,0
2007-05-07,13.035,13.065,12.986,12.986,50847,0
2007-05-08,12.916,13.012,12.916,12.958,77252,0
2007-05-09,12.879,13.027,12.824,12.995,122761,0
2007-05-10,12.935,12.964,12.63,12.706,137792,0
2007-05-11,12.785,13.129,12.785,13.08,49022,0
2007-05-14,13.044,13.044,12.794,12.817,71915,0
2007-05-15,12.824,12.928,12.545,12.553,76972,0
2007-05-16,12.599,12.671,12.466,12.553,39470,0
2007-05-17,12.537,12.599,12.316,12.338,114897,0
2007-05-18,12.389,12.58,12.195,12.389,88208,0
2007-05-21,12.282,12.644,12.282,12.496,65592,0
2007-05-22,12.443,12.887,12.288,12.765,109557,0
2007-05-23,12.817,12.95,12.475,12.496,74159,0
2007-05-24,12.466,12.537,11.763,12.046,166165,0
2007-05-25,12.389,12.389,11.996,12.111,76688,0
2007-05-29,12.182,12.389,12.182,12.389,110364,0
2007-05-30,12.346,12.528,12.338,12.466,60117,0
2007-05-31,12.528,12.537,12.175,12.21,142706,0
2007-06-01,12.282,12.943,12.282,12.765,96075,0
2007-06-04,12.671,12.824,12.653,12.808,113769,0
2007-06-05,12.731,12.738,12.259,12.38,91859,0
2007-06-06,12.311,12.509,12.288,12.481,70369,0
2007-06-07,12.426,12.459,12.16,12.187,87646,0
2007-06-08,12.246,12.537,12.21,12.503,76835,0
2007-06-11,12.496,12.765,12.091,12.153,130345,0
2007-06-12,12.104,12.297,11.903,11.934,151837,0
2007-06-13,11.947,12.928,11.947,12.738,290044,0
2007-06-14,12.723,12.856,12.58,12.731,108576,0
2007-06-15,13.208,13.234,12.738,12.856,230071,0
2007-06-18,12.916,13.007,12.751,12.772,79361,0
2007-06-19,12.751,13.05,12.723,13.001,107873,0
2007-06-20,13.065,13.065,12.409,12.488,143127,0
2007-06-21,12.409,12.624,12.338,12.389,83433,0
2007-06-22,12.338,12.365,11.896,12.195,309149,0
2007-06-25,12.182,12.182,11.796,11.796,163072,0
2007-06-26,11.896,12.21,11.785,12.104,118405,0
2007-06-27,11.98,12.63,11.974,12.528,130064,0
2007-06-28,12.553,12.63,12.16,12.168,150294,0
2007-06-29,12.238,12.701,12.019,12.111,166865,0
2007-07-02,12.116,12.537,12.011,12.225,98320,0
2007-07-03,12.175,12.175,11.961,12.168,71212,0
2007-07-05,12.168,12.267,12.104,12.267,62506,0
2007-07-06,12.246,12.459,12.132,12.373,69243,0
2007-07-09,12.353,12.353,12.16,12.231,97758,0
2007-07-10,12.097,12.138,11.974,12.019,129501,0
2007-07-11,12.034,12.111,11.934,11.934,82592,0
2007-07-12,12.046,12.231,11.926,12.153,148606,0
2007-07-13,12.111,12.365,12.082,12.311,59977,0
2007-07-16,12.246,12.246,12.104,12.138,96775,0
2007-07-17,12.203,12.346,12.168,12.168,44808,0
2007-07-18,12.116,12.353,12.116,12.316,93126,0
2007-07-19,12.373,12.443,12.218,12.338,61520,0
2007-07-20,12.338,12.353,11.739,11.754,207035,0
2007-07-23,11.826,12.082,11.754,11.763,83714,0
2007-07-24,11.576,11.641,11.356,11.548,170932,0
2007-07-25,11.576,12.168,11.505,11.94,221645,0
2007-07-26,11.676,11.847,11.505,11.647,161949,0
2007-07-27,11.526,11.668,10.893,10.901,133437,0
2007-07-30,10.908,10.971,10.673,10.83,140179,0
2007-07-31,10.948,10.948,10.673,10.751,128801,0
2007-08-01,10.679,11.105,10.652,11.105,120512,0
2007-08-02,11.191,11.513,11.148,11.427,92000,0
2007-08-03,11.399,11.447,10.55,10.694,122902,0
2007-08-06,10.7,11.156,10.31,11.034,156331,0
2007-08-07,10.963,11.219,10.73,10.773,118690,0
2007-08-08,10.917,11.634,10.844,11.328,157312,0
2007-08-09,11.1,11.557,10.871,11.12,158015,0
2007-08-10,10.893,11.291,10.486,10.658,246644,0
2007-08-13,10.924,11.35,10.838,11.12,108016,0
2007-08-14,11.105,11.105,10.544,10.714,122761,0
2007-08-15,10.7,11.427,10.658,10.863,223051,0
2007-08-16,10.901,11.785,10.707,11.785,235124,0
2007-08-17,11.785,12.431,11.785,12.187,186808,0
2007-08-20,12.104,12.267,11.926,12.238,75567,0
2007-08-21,12.123,12.282,11.903,11.903,66158,0
2007-08-22,12.046,12.175,11.684,11.877,74582,0
2007-08-23,11.956,12.466,11.59,12.168,198891,0
2007-08-24,12.123,12.195,11.87,12.011,72618,0
2007-08-27,11.996,12.132,11.724,11.724,52813,0
2007-08-28,11.654,12.168,11.647,11.903,135963,0
2007-08-29,12.034,12.04,11.839,12.04,168270,0
2007-08-30,11.883,12.058,11.739,11.87,104920,0
2007-08-31,12.058,12.246,11.961,12.058,88065,0
2007-09-04,12.034,12.316,11.961,12.175,83153,0
2007-09-05,12.116,12.389,12.058,12.21,174028,0
2007-09-06,12.338,12.353,12.132,12.153,93264,0
2007-09-07,11.896,12.075,11.513,11.604,116582,0
2007-09-10,11.654,11.654,11.007,11.521,154364,0
2007-09-11,11.533,11.988,11.335,11.947,107873,0
2007-09-12,11.877,11.896,11.548,11.576,36941,0
2007-09-13,11.612,11.896,11.362,11.691,83572,0
2007-09-14,11.526,11.791,11.454,11.791,64888,0
2007-09-17,11.776,11.811,11.454,11.598,77534,0
2007-09-18,11.612,12.751,11.568,12.751,152117,0
2007-09-19,12.772,12.902,12.097,12.153,211113,0
2007-09-20,12.104,12.104,11.641,11.833,152258,0
2007-09-21,11.791,11.791,11.392,11.413,263640,0
2007-09-24,11.435,11.847,11.435,11.776,84134,0
2007-09-25,11.676,11.676,11.413,11.54,40173,0
2007-09-26,11.634,11.796,11.485,11.604,33008,0
2007-09-27,11.634,11.634,11.356,11.563,53235,0
2007-09-28,11.576,11.576,11.012,11.012,108715,0
2007-10-01,11.034,11.533,11.034,11.491,82168,0
2007-10-02,11.526,11.526,11.148,11.369,73316,0
2007-10-03,11.284,11.383,11.085,11.112,64888,0
2007-10-04,11.178,11.421,11.135,11.421,46068,0
2007-10-05,11.521,12.346,11.521,12.346,129785,0
2007-10-08,12.203,12.338,11.961,12.104,135682,0
2007-10-09,12.111,12.274,11.947,12.111,60537,0
2007-10-10,12.058,12.365,12.04,12.365,69948,0
2007-10-11,12.316,12.879,12.316,12.687,229649,0
2007-10-12,12.653,12.738,12.297,12.323,65592,0
2007-10-15,12.311,12.311,11.888,12.082,106469,0
2007-10-16,12.075,12.132,11.956,12.123,28231,0
2007-10-17,12.282,12.311,11.763,11.903,112362,0
2007-10-18,11.854,12.225,11.568,12.225,83854,0
2007-10-19,12.195,12.195,11.135,11.219,133297,0
2007-10-22,11.085,11.654,10.908,11.568,106469,0
2007-10-23,11.641,11.785,11.362,11.731,118270,0
2007-10-24,11.62,11.704,11.191,11.491,118270,0
2007-10-25,11.548,11.7,11.297,11.548,118405,0
2007-10-26,11.7,11.7,11.341,11.513,98320,0
2007-10-29,11.557,11.748,11.375,11.505,36519,0
2007-10-30,11.413,11.576,11.413,11.526,65454,0
2007-10-31,11.548,11.833,11.399,11.833,61801,0
2007-11-01,11.627,11.731,11.406,11.454,244259,0
2007-11-02,11.584,11.811,11.265,11.498,75567,0
2007-11-05,11.356,11.413,11.078,11.242,83993,0
2007-11-06,11.257,11.485,11.066,11.447,116582,0
2007-11-07,11.328,11.328,10.956,11.027,92141,0
2007-11-08,11.164,11.641,11.112,11.513,252265,0
2007-11-09,11.312,11.641,11.144,11.498,83993,0
2007-11-12,11.505,12.052,11.265,11.817,57447,0
2007-11-13,11.94,12.509,11.926,12.509,59273,0
2007-11-14,12.522,12.522,12.034,12.146,49022,0
2007-11-15,12.058,12.195,11.568,12.138,129219,0
2007-11-16,12.153,12.153,11.112,11.399,220240,0
2007-11-19,11.227,11.369,11.129,11.291,99586,0
2007-11-20,11.242,11.641,11.185,11.604,153942,0
2007-11-21,11.576,11.839,11.435,11.802,76274,0
2007-11-23,11.877,12.168,11.826,12.052,47249,0
2007-11-26,12.052,12.052,11.356,11.356,73178,0
2007-11-27,11.375,12.034,11.356,12.005,96495,0
2007-11-28,12.187,12.909,12.116,12.909,144814,0
2007-11-29,12.817,12.902,12.153,12.175,153805,0
2007-11-30,12.323,12.573,11.903,12.019,111174,0
2007-12-03,11.961,11.961,11.491,11.491,76835,0
2007-12-04,11.335,11.826,11.312,11.563,59977,0
2007-12-05,11.791,11.896,11.54,11.704,121633,0
2007-12-06,11.724,12.231,11.661,12.132,94951,0
2007-12-07,12.21,12.509,12.168,12.509,58291,0
2007-12-10,12.58,12.751,12.323,12.36,110962,0
2007-12-11,12.475,12.856,12.116,12.146,129364,0
2007-12-12,12.459,12.594,11.956,12.034,84552,0
2007-12-13,11.903,12.067,11.877,11.961,77813,0
2007-12-14,11.748,11.833,11.392,11.604,111943,0
2007-12-17,11.477,11.557,11.105,11.144,235268,0
2007-12-18,11.257,11.654,11.092,11.627,127112,0
2007-12-19,11.627,11.668,11.257,11.441,75567,0
2007-12-20,11.598,11.668,11.072,11.54,140458,0
2007-12-21,11.704,12.203,11.704,11.909,265986,0
2007-12-24,11.961,12.231,11.817,12.111,59133,0
2007-12-26,11.961,12.21,11.854,12.091,62786,0
2007-12-27,11.961,12.132,11.265,11.265,83854,0
2007-12-28,11.421,11.47,11.012,11.019,69108,0
2007-12-31,10.971,11.1,10.687,11.034,188214,0
2008-01-02,10.971,10.971,10.658,10.823,132122,0
2008-01-03,10.856,11.012,10.446,10.446,198747,0
2008-01-04,10.367,10.544,10.209,10.275,170801,0
2008-01-07,10.345,10.439,10.137,10.337,561130,0
2008-01-08,10.367,10.586,9.768,9.788,183439,0
2008-01-09,9.796,10.175,9.668,10.112,172764,0
2008-01-10,10.018,10.337,9.891,10.001,196194,0
2008-01-11,9.903,10.131,9.768,9.851,137673,0
2008-01-14,9.981,10.473,9.868,10.153,221223,0
2008-01-15,9.994,10.33,9.994,10.267,333870,0
2008-01-16,10.258,11.171,10.258,11.12,180489,0
2008-01-17,11.199,11.199,10.508,10.629,144814,0
2008-01-18,10.765,10.765,10.08,10.402,152538,0
2008-01-22,10.001,11.027,9.909,10.535,93546,0
2008-01-23,10.31,11.356,10.117,11.191,185824,0
2008-01-24,11.164,11.47,10.901,11.421,186389,0
2008-01-25,11.634,11.654,10.793,10.807,98320,0
2008-01-28,10.751,11.105,10.544,10.544,171502,0
2008-01-29,10.652,10.793,10.416,10.535,125152,0
2008-01-30,10.48,10.7,10.33,10.402,150569,0
2008-01-31,10.175,11.001,10.144,10.995,136943,0
2008-02-01,10.995,11.421,10.637,11.392,116719,0
2008-02-04,11.335,11.335,10.744,10.744,137928,0
2008-02-05,10.508,10.793,10.508,10.58,56043,0
2008-02-06,10.687,10.863,10.416,10.43,58575,0
2008-02-07,10.423,10.707,10.367,10.446,144674,0
2008-02-08,10.43,10.53,10.117,10.175,146642,0
2008-02-11,10.137,10.167,9.875,10.026,158434,0
2008-02-12,10.045,10.275,9.981,10.08,132311,0
2008-02-13,10.202,10.544,10.096,10.394,162089,0
2008-02-14,10.374,10.446,10.117,10.275,112647,0
2008-02-15,10.182,10.473,10.117,10.473,123041,0
2008-02-19,10.594,10.644,10.131,10.239,148886,0
2008-02-20,10.223,10.893,10.223,10.736,123323,0
2008-02-21,10.838,10.94,10.43,10.457,90033,0
2008-02-22,10.457,10.722,10.31,10.679,136043,0
2008-02-25,10.621,10.807,10.367,10.736,98465,0
2008-02-26,10.652,11.027,10.446,10.765,102254,0
2008-02-27,10.644,10.948,10.524,10.673,92166,0
2008-02-28,10.601,10.863,10.508,10.714,93667,0
2008-02-29,10.573,10.586,10.275,10.457,113633,0
2008-03-03,10.446,10.736,10.31,10.586,87789,0
2008-03-04,10.43,10.601,10.117,10.486,88626,0
2008-03-05,10.594,10.736,10.388,10.535,61949,0
2008-03-06,10.508,10.508,9.661,9.661,88569,0
2008-03-07,9.661,10.167,9.614,9.931,71212,0
2008-03-10,10.04,10.096,9.768,9.987,94387,0
2008-03-11,9.968,11.019,9.968,10.856,195097,0
2008-03-12,10.893,11.406,10.814,11.135,160830,0
2008-03-13,11.05,11.647,10.863,11.328,246469,0
2008-03-14,11.447,11.461,10.793,10.917,108214,0
2008-03-17,10.58,11.078,10.439,10.714,137089,0
2008-03-18,11.072,11.548,10.785,11.375,158015,0
2008-03-19,11.485,11.724,11.265,11.27,138913,0
2008-03-20,11.598,11.967,11.461,11.934,398759,0
2008-03-24,11.94,12.481,11.796,12.481,158015,0
2008-03-25,12.459,12.488,12.104,12.402,106185,0
2008-03-26,12.302,12.302,11.748,11.94,132452,0
2008-03-27,11.996,12.052,11.62,11.974,59466,0
2008-03-28,11.967,12.282,11.896,12.091,119529,0
2008-03-31,12.153,12.252,11.199,11.199,173746,0
2008-04-01,11.235,12.067,11.112,12.067,132871,0
2008-04-02,11.909,12.607,11.731,12.607,172484,0
2008-04-03,12.302,12.644,12.104,12.528,115738,0
2008-04-04,12.528,12.58,11.863,11.926,63912,0
2008-04-07,11.98,12.16,11.641,11.791,53897,0
2008-04-08,11.684,11.763,11.461,11.576,42133,0
2008-04-09,11.513,11.604,11.164,11.356,81464,0
2008-04-10,11.328,11.87,11.297,11.763,72618,0
2008-04-11,11.647,11.647,11.041,11.135,78376,0
2008-04-14,11.135,11.604,11.085,11.297,41086,0
2008-04-15,11.447,11.768,11.219,11.576,117560,0
2008-04-16,11.712,11.974,11.526,11.947,88208,0
2008-04-17,11.87,12.123,11.413,11.647,55305,0
2008-04-18,11.839,12.38,11.654,12.067,110894,0
2008-04-21,11.967,12.187,11.684,11.817,31885,0
2008-04-22,11.748,11.748,11.156,11.513,88527,0
2008-04-23,11.563,11.956,11.321,11.833,90094,0
2008-04-24,11.863,12.38,11.668,12.346,69661,0
2008-04-25,12.373,12.373,11.833,12.218,58713,0
2008-04-28,12.175,12.514,12.175,12.267,57964,0
2008-04-29,12.282,12.36,11.791,11.94,45514,0
2008-04-30,12.005,12.537,12.005,12.011,94477,0
2008-05-01,12.116,12.488,12.052,12.437,40236,0
2008-05-02,12.567,12.637,12.075,12.104,80720,0
2008-05-05,12.097,12.252,12.046,12.168,50670,0
2008-05-06,12.052,12.316,11.888,11.947,113877,0
2008-05-07,11.996,12.005,11.328,11.392,84120,0
2008-05-08,11.513,11.768,11.392,11.768,83529,0
2008-05-09,11.557,11.704,11.291,11.498,38880,0
2008-05-12,11.47,11.909,11.47,11.817,63348,0
2008-05-13,11.909,12.138,11.612,11.974,320615,0
2008-05-14,11.967,12.231,11.712,11.947,292512,0
2008-05-15,11.883,12.426,11.785,12.409,457621,0
2008-05-16,12.481,12.958,11.847,11.956,247124,0
2008-05-19,11.877,12.104,11.684,11.934,325069,0
2008-05-20,11.811,12.16,11.739,12.005,158216,0
2008-05-21,12.005,12.182,11.684,11.854,91623,0
2008-05-22,11.883,12.058,11.754,11.934,98319,0
2008-05-23,11.839,11.934,11.7,11.87,57729,0
2008-05-27,11.87,12.203,11.87,12.116,68417,0
2008-05-28,12.138,12.203,12.011,12.168,48486,0
2008-05-29,12.132,12.402,12.097,12.231,96390,0
2008-05-30,12.187,12.316,12.067,12.316,177460,0
2008-06-02,12.175,12.274,11.521,11.724,91576,0
2008-06-03,11.811,11.811,11.421,11.634,63257,0
2008-06-04,11.47,12.238,11.47,12.21,190982,0
2008-06-05,12.168,12.765,12.146,12.765,92032,0
2008-06-06,12.594,12.594,11.996,12.16,87556,0
2008-06-09,12.123,12.346,11.888,11.947,66781,0
2008-06-10,11.776,11.967,11.369,11.526,170986,0
2008-06-11,11.441,11.498,11.242,11.242,170403,0
2008-06-12,11.321,11.557,11.321,11.47,165091,0
2008-06-13,11.47,11.634,11.199,11.406,106258,0
2008-06-16,11.406,11.513,11.312,11.356,89713,0
2008-06-17,11.341,11.413,11.012,11.058,94799,0
2008-06-18,11.058,11.185,11.034,11.148,84399,0
2008-06-19,11.148,11.362,11.105,11.35,181223,0
2008-06-20,11.291,11.35,10.929,11.085,157140,0
2008-06-23,11.214,11.242,10.793,10.793,73998,0
2008-06-24,10.714,11.027,10.714,10.773,81523,0
2008-06-25,10.807,11.335,10.807,11.156,117884,0
2008-06-26,10.971,11.191,10.885,11.085,53256,0
2008-06-27,11.12,11.12,10.637,10.871,297613,0
2008-06-30,10.751,10.901,10.43,10.439,149970,0
2008-07-01,10.202,10.465,10.08,10.38,154508,0
2008-07-02,10.337,10.637,10.337,10.567,102721,0
2008-07-03,10.558,10.877,10.446,10.658,74547,0
2008-07-07,10.573,10.751,10.33,10.48,175488,0
2008-07-08,10.558,11.265,10.501,11.265,123688,0
2008-07-09,11.242,11.284,10.38,10.38,144312,0
2008-07-10,10.394,10.85,10.337,10.637,107349,0
2008-07-11,10.446,10.83,10.446,10.793,111675,0
2008-07-14,10.908,10.995,10.495,10.55,87241,0
2008-07-15,10.367,10.935,10.367,10.58,227460,0
2008-07-16,10.614,11.257,10.614,11.199,84857,0
2008-07-17,11.356,11.7,11.05,11.435,61459,0
2008-07-18,11.498,11.654,11.148,11.191,74647,0
2008-07-21,11.27,11.413,10.988,11.356,44611,0
2008-07-22,11.235,12.282,11.144,12.282,126702,0
2008-07-23,12.111,12.496,11.98,12.034,79583,0
2008-07-24,12.132,12.138,11.369,11.369,88527,0
2008-07-25,11.513,12.067,11.248,11.926,97514,0
2008-07-28,11.817,11.988,11.513,11.576,50775,0
2008-07-29,11.7,12.459,11.7,12.316,106197,0
2008-07-30,12.417,12.522,12.058,12.104,122286,0
2008-07-31,11.854,12.16,11.785,11.785,57476,0
2008-08-01,11.785,12.067,11.712,11.888,54352,0
2008-08-04,11.896,12.019,11.454,11.87,73102,0
2008-08-05,12.091,12.451,12.011,12.417,87108,0
2008-08-06,12.417,12.417,12.04,12.097,80589,0
2008-08-07,11.909,12.282,11.903,12.052,58299,0
2008-08-08,12.019,12.587,12.019,12.365,93973,0
2008-08-11,12.373,12.715,12.21,12.665,115707,0
2008-08-12,12.56,12.637,12.218,12.599,59397,0
2008-08-13,12.58,12.817,12.58,12.765,128251,0
2008-08-14,12.659,12.817,12.459,12.63,69728,0
2008-08-15,12.842,12.865,12.252,12.522,94563,0
2008-08-18,12.587,12.745,12.246,12.509,79432,0
2008-08-19,12.353,12.644,12.182,12.475,55976,0
2008-08-20,12.509,12.56,12.146,12.246,73755,0
2008-08-21,12.097,12.443,12.034,12.302,57496,0
2008-08-22,12.238,12.481,12.16,12.475,45635,0
2008-08-25,12.365,12.509,11.918,11.926,45263,0
2008-08-26,11.918,12.225,11.918,12.067,21967,0
2008-08-27,12.019,12.459,12.019,12.302,68048,0
2008-08-28,12.409,12.758,12.246,12.758,75432,0
2008-08-29,12.659,12.794,12.058,12.123,85773,0
2008-09-02,12.323,12.785,12.316,12.573,70936,0
2008-09-03,12.528,13.137,12.528,13.114,74074,0
2008-09-04,12.958,13.158,12.637,12.637,62100,0
2008-09-05,12.637,13.092,12.481,13.035,86710,0
2008-09-08,13.178,13.493,13.144,13.477,83105,0
2008-09-09,13.486,13.697,13.058,13.114,156381,0
2008-09-10,13.185,13.355,13.02,13.241,110405,0
2008-09-11,12.916,13.228,12.765,13.097,192505,0
2008-09-12,12.916,13.185,12.824,13.171,70578,0
2008-09-15,12.794,13.421,12.338,12.353,145245,0
2008-09-16,11.988,13.191,11.12,13.191,203693,0
2008-09-17,12.935,13.163,12.58,12.831,130341,0
2008-09-18,13.151,13.528,12.496,13.307,220952,0
2008-09-19,13.669,13.669,13.241,13.569,396056,0
2008-09-22,14.596,14.596,13.692,13.728,609562,0
2008-09-23,13.697,13.825,13.632,13.648,236129,0
2008-09-24,13.806,13.806,13.287,13.292,206820,0
2008-09-25,13.449,13.741,13.426,13.54,261411,0
2008-09-26,13.486,13.592,13.362,13.555,133336,0
2008-09-29,13.462,13.703,12.986,13.241,1854391,0
2008-09-30,13.012,13.351,12.437,13.351,306411,0
2008-10-01,13.735,13.735,12.389,13.336,248178,0
2008-10-02,13.216,13.399,12.808,12.849,137284,0
2008-10-03,13.097,13.307,12.451,12.958,201643,0
2008-10-06,12.417,12.831,12.011,12.695,162293,0
2008-10-07,12.695,12.865,11.612,11.676,247908,0
2008-10-08,11.335,11.676,10.963,11.12,258560,0
2008-10-09,11.129,11.521,9.832,9.916,222140,0
2008-10-10,9.518,11.719,9.0909,11.719,392655,0
2008-10-13,12.402,12.522,11.392,12.522,189245,0
2008-10-14,13.199,13.199,10.694,11.421,172468,0
2008-10-15,11.066,11.191,10.394,10.394,166843,0
2008-10-16,10.55,11.548,10.096,11.548,255898,0
2008-10-17,11.321,11.967,10.979,11.791,230160,0
2008-10-20,11.604,11.918,10.877,11.661,170865,0
2008-10-21,11.447,12.116,11.171,11.918,201748,0
2008-10-22,11.576,11.961,10.893,11.129,169551,0
2008-10-23,11.034,11.584,10.303,10.652,736211,0
2008-10-24,9.948,10.316,9.548,9.626,188665,0
2008-10-27,9.518,9.788,9.0909,9.1052,205742,0
2008-10-28,9.4061,10.402,8.9477,10.367,210915,0
2008-10-29,10.33,10.844,10.026,10.359,127783,0
2008-10-30,10.679,10.736,10.045,10.714,126793,0
2008-10-31,10.573,11.877,10.367,11.661,302471,0
2008-11-03,11.563,12.104,11.369,11.896,149858,0
2008-11-04,12.052,12.701,11.785,12.38,263661,0
2008-11-05,12.218,12.417,11.1,11.171,145713,0
2008-11-06,11.05,11.521,10.885,11.185,172546,0
2008-11-07,11.248,11.612,11.066,11.505,95109,0
2008-11-10,11.676,11.676,10.963,11.092,83791,0
2008-11-11,10.929,11.498,10.844,11.058,124169,0
2008-11-12,10.759,11.085,10.637,10.652,116046,0
2008-11-13,10.793,11.967,10.034,11.817,182732,0
2008-11-14,11.684,11.739,10.359,10.394,115734,0
2008-11-17,10.217,10.673,9.796,9.838,236604,0
2008-11-18,9.955,10.516,9.614,10.516,185463,0
2008-11-19,10.48,10.48,9.3903,9.3982,110598,0
2008-11-20,9.3628,10.112,8.9712,9.1272,171850,0
2008-11-21,9.504,9.832,8.6217,9.3043,347905,0
2008-11-24,9.626,10.48,9.2907,10.001,251357,0
2008-11-25,10.23,10.486,9.498,10.352,191527,0
2008-11-26,10.352,11.041,10.244,10.736,160075,0
2008-11-28,10.736,11.206,10.53,11.206,67712,0
2008-12-01,10.785,11.1,10.322,10.714,317508,0
2008-12-02,11.019,11.312,10.558,11.214,252325,0
2008-12-03,10.963,11.505,10.38,11.092,174353,0
2008-12-04,11.156,11.604,10.773,11.164,181248,0
2008-12-05,11.375,11.739,10.714,11.278,346361,0
2008-12-08,11.684,11.961,11.199,11.341,396150,0
2008-12-09,11.058,11.947,10.856,11.312,225276,0
2008-12-10,11.383,12.082,11.383,12.058,113414,0
2008-12-11,12.019,12.082,10.629,10.785,188509,0
2008-12-12,10.629,11.35,10.388,11.129,344910,0
2008-12-15,11.164,11.526,10.322,10.558,80982,0
2008-12-16,10.707,11.863,10.508,11.668,244476,0
2008-12-17,11.568,11.568,10.801,10.917,188059,0
2008-12-18,10.94,11.477,10.673,10.673,209679,0
2008-12-19,10.856,11.661,10.679,10.73,320014,0
2008-12-22,10.736,11.027,10.026,10.694,220112,0
2008-12-23,10.614,11.257,10.408,10.73,236528,0
2008-12-24,10.621,10.807,10.367,10.53,55671,0
2008-12-26,10.601,11.156,10.473,11.041,68934,0
2008-12-29,11.058,11.092,10.359,10.573,72846,0
2008-12-30,10.573,11.369,10.573,11.265,143549,0
2008-12-31,11.356,11.668,10.963,11.341,184328,0
2009-01-02,11.248,11.584,10.935,11.034,99804,0
2009-01-05,11.112,11.112,10.38,10.594,134240,0
2009-01-06,10.694,11.085,10.508,11.007,206360,0
2009-01-07,10.751,11.27,10.751,10.929,240608,0
2009-01-08,10.935,11.105,10.652,10.908,398637,0
2009-01-09,10.94,11.019,9.975,10.034,151450,0
2009-01-12,10.018,10.495,9.739,9.846,201286,0
2009-01-13,9.768,9.994,9.3755,9.668,222641,0
2009-01-14,9.4772,10.08,9.4772,9.975,196616,0
2009-01-15,9.968,10.773,9.724,10.744,271164,0
2009-01-16,10.765,10.971,10.495,10.594,243811,0
2009-01-20,10.486,10.535,9.2907,9.2907,244208,0
2009-01-21,9.4851,10.239,9.4851,10.131,255056,0
2009-01-22,9.955,10.244,9.59,9.939,120954,0
2009-01-23,9.684,10.871,9.548,10.765,280042,0
2009-01-26,10.679,11.058,10.31,10.423,86965,0
2009-01-27,10.486,10.823,10.473,10.473,88857,0
2009-01-28,10.765,11.1,10.55,10.814,112002,0
2009-01-29,10.707,10.863,10.244,10.359,142212,0
2009-01-30,10.416,10.838,10.416,10.53,153225,0
2009-02-02,10.423,10.707,10.303,10.637,126666,0
2009-02-03,10.722,10.722,10.244,10.457,118720,0
2009-02-04,10.457,11.058,10.33,10.337,99035,0
2009-02-05,10.288,10.544,9.975,10.322,71509,0
2009-02-06,10.295,10.508,10.01,10.465,118335,0
2009-02-09,10.337,10.801,10.182,10.55,250903,0
2009-02-10,10.53,10.814,9.733,9.781,187851,0
2009-02-11,9.746,10.295,9.661,10.281,179940,0
2009-02-12,10.275,10.55,9.632,10.43,177676,0
2009-02-13,10.394,10.629,9.916,9.994,174106,0
2009-02-17,9.788,9.796,9.0776,9.1356,276613,0
2009-02-18,8.9787,9.733,8.9077,9.576,170993,0
2009-02-19,9.614,9.955,9.2258,9.2412,88918,0
2009-02-20,9.0414,9.693,8.6644,9.693,221215,0
2009-02-23,9.717,9.717,8.7723,8.8993,192941,0
2009-02-24,9.0125,9.4269,8.8274,9.3687,216671,0
2009-02-25,9.3121,9.3903,8.6933,8.8357,118804,0
2009-02-26,8.941,9.2556,8.4928,8.7087,176864,0
2009-02-27,8.5232,8.9283,8.3656,8.6217,168256,0
2009-03-02,8.6572,8.7484,8.2871,8.3229,133134,0
2009-03-03,8.4142,8.4372,7.7247,8.059,266802,0
2009-03-04,8.1799,8.1799,7.547,8.0019,184758,0
2009-03-05,7.7317,7.7605,7.3899,7.3969,184454,0
2009-03-06,7.3969,7.5327,6.9059,7.3828,203910,0
2009-03-09,7.3193,7.4328,7.1267,7.1766,183321,0
2009-03-10,7.3402,7.7388,7.2834,7.6178,191482,0
2009-03-11,7.6325,7.8812,7.4828,7.6961,302226,0
2009-03-12,7.6252,8.8117,7.561,8.7087,200578,0
2009-03-13,8.716,9.1356,8.5796,9.0004,253967,0
2009-03-16,9.1196,9.2702,8.543,8.5877,259878,0
2009-03-17,8.6065,9.2345,8.594,9.1835,240557,0
2009-03-18,9.1835,9.561,8.9477,9.4693,150451,0
2009-03-19,9.632,9.717,9.1479,9.3687,115144,0
2009-03-20,9.3813,9.4911,9.1912,9.1912,221591,0
2009-03-23,9.4269,10.188,9.2345,10.08,139743,0
2009-03-24,9.939,10.223,9.2907,9.3982,211355,0
2009-03-25,9.498,10.018,8.9562,9.654,146266,0
2009-03-26,9.774,10.112,9.4772,10.112,180304,0
2009-03-27,9.923,9.962,9.3628,9.3903,134325,0
2009-03-30,9.0719,9.3755,9.0191,9.2489,108883,0
2009-03-31,9.4199,9.923,9.3268,9.556,202715,0
2009-04-01,9.3628,9.781,9.2839,9.699,175880,0
2009-04-02,9.868,10.457,9.639,10.316,209429,0
2009-04-03,10.258,10.61,10.117,10.55,254213,0
2009-04-06,10.33,10.644,9.994,10.594,155310,0
2009-04-07,10.446,10.679,9.755,9.86,156751,0
2009-04-08,9.968,10.23,9.968,10.153,106807,0
2009-04-09,10.43,11.012,10.43,11.001,154884,0
2009-04-13,10.844,11.05,10.48,10.917,88002,0
2009-04-14,10.765,10.823,10.495,10.573,242820,0
2009-04-15,10.544,11.1,10.48,11.092,248642,0
2009-04-16,11.178,11.498,10.785,11.27,187214,0
2009-04-17,11.399,11.399,10.807,10.893,219427,0
2009-04-20,10.658,10.73,10.018,10.052,227718,0
2009-04-21,9.968,10.893,9.968,10.736,322217,0
2009-04-22,10.58,11.148,10.535,10.871,424252,0
2009-04-23,10.871,11.012,10.48,10.885,228913,0
2009-04-24,10.979,11.35,10.679,11.085,124087,0
2009-04-27,10.793,11.092,10.601,10.956,290690,0
2009-04-28,10.863,11.248,10.751,10.971,170813,0
2009-04-29,11.05,11.526,10.863,11.427,384635,0
2009-04-30,11.505,11.505,10.917,10.935,329144,0
2009-05-01,11.007,11.185,10.801,10.885,263861,0
2009-05-04,11.072,11.563,10.83,11.526,302999,0
2009-05-05,11.505,11.521,10.48,10.7,394781,0
2009-05-06,10.885,10.893,10.267,10.573,285878,0
2009-05-07,10.573,10.773,10.159,10.275,293892,0
2009-05-08,10.501,11.242,10.408,11.034,169476,0
2009-05-11,10.814,10.901,10.53,10.601,203312,0
2009-05-12,10.707,10.856,10.345,10.55,163221,0
2009-05-13,10.31,10.544,9.846,9.931,265762,0
2009-05-14,10.018,10.125,9.693,9.884,118529,0
2009-05-15,9.884,9.939,9.4772,9.582,91848,0
2009-05-18,9.733,10.112,9.733,10.105,114738,0
2009-05-19,10.089,10.131,9.709,9.763,105738,0
2009-05-20,9.875,10.303,9.518,9.568,156151,0
2009-05-21,9.4328,9.614,9.0909,9.3268,153440,0
2009-05-22,9.3628,9.4911,8.9627,9.0776,228230,0
2009-05-26,8.9627,9.703,8.9364,9.504,165223,0
2009-05-27,9.4851,9.4851,8.7935,8.8706,89402,0
2009-05-28,8.9209,9.0985,8.7287,9.0556,131799,0
2009-05-29,9.0633,9.4199,8.9209,9.4199,215814,0
2009-06-01,9.576,10.131,9.4199,9.825,161462,0
2009-06-02,9.923,10.209,9.614,10.137,219699,0
2009-06-03,9.948,10.144,9.812,10.018,101251,0
2009-06-04,10.059,10.33,9.975,10.267,84240,0
2009-06-05,10.473,10.893,10.281,10.558,142872,0
2009-06-08,10.586,10.963,10.486,10.777,211650,0
2009-06-09,10.871,10.963,10.567,10.644,88420,0
2009-06-10,10.707,10.707,10.052,10.423,121297,0
2009-06-11,10.486,10.535,10.04,10.202,68015,0
2009-06-12,10.089,10.322,9.987,10.31,55292,0
2009-06-15,10.244,10.288,9.781,10.089,164551,0
2009-06-16,10.182,10.182,9.788,9.891,108212,0
2009-06-17,9.891,10.322,9.796,10.065,158699,0
2009-06-18,10.08,10.303,9.916,10.175,88123,0
2009-06-19,10.281,10.446,10.251,10.322,232044,0
2009-06-22,10.209,10.303,9.968,10.01,148891,0
2009-06-23,10.073,10.288,9.955,9.981,107380,0
2009-06-24,10.065,10.457,9.975,10.073,117247,0
2009-06-25,10.018,10.258,9.962,10.258,176146,0
2009-06-26,10.223,10.524,10.065,10.495,222848,0
2009-06-29,10.508,10.524,10.08,10.217,84000,0
2009-06-30,10.131,10.359,9.968,10.026,252761,0
2009-07-01,10.144,10.501,10.131,10.408,307765,0
2009-07-02,10.251,10.251,9.896,9.896,198484,0
2009-07-06,9.903,10.48,9.805,10.446,217829,0
2009-07-07,10.465,10.465,10.052,10.125,136313,0
2009-07-08,10.223,10.33,9.896,10.073,88004,0
2009-07-09,10.167,10.251,9.825,9.846,73438,0
2009-07-10,9.805,10.117,9.703,10.08,108340,0
2009-07-13,10.096,10.209,9.968,10.188,111439,0
2009-07-14,10.209,10.652,10.08,10.586,120840,0
2009-07-15,10.751,10.871,10.573,10.814,221188,0
2009-07-16,10.736,10.759,10.601,10.714,143991,0
2009-07-17,10.765,10.765,10.594,10.652,160883,0
2009-07-20,10.751,10.777,10.61,10.736,99469,0
2009-07-21,10.785,10.785,10.508,10.73,89957,0
2009-07-22,10.637,10.759,10.58,10.665,58677,0
2009-07-23,10.629,10.807,10.601,10.765,160848,0
2009-07-24,10.637,10.765,10.58,10.765,54685,0
2009-07-27,10.722,10.823,10.637,10.814,56116,0
2009-07-28,10.7,10.823,10.658,10.807,46361,0
2009-07-29,10.7,10.773,10.58,10.7,46199,0
2009-07-30,10.814,11.027,10.759,10.893,91797,0
2009-07-31,10.823,11.129,10.823,10.956,78732,0
2009-08-03,11.112,11.265,10.807,10.871,57492,0
2009-08-04,10.773,11.563,10.7,11.54,93069,0
2009-08-05,11.568,11.568,11.214,11.383,71772,0
2009-08-06,11.406,11.454,11.27,11.356,109125,0
2009-08-07,11.568,11.62,11.362,11.375,90265,0
2009-08-10,11.35,11.533,11.278,11.383,93355,0
2009-08-11,11.284,11.284,10.801,11.148,61466,0
2009-08-12,11.214,11.576,11.171,11.321,96088,0
2009-08-13,11.356,11.399,11.105,11.242,62397,0
2009-08-14,11.248,11.248,10.495,10.823,100843,0
2009-08-17,10.614,10.736,10.473,10.665,47204,0
2009-08-18,10.759,10.995,10.573,10.85,39978,0
2009-08-19,10.679,10.995,10.679,10.979,38695,0
2009-08-20,10.988,11.491,10.979,11.291,61598,0
2009-08-21,11.413,11.461,11.129,11.392,111011,0
2009-08-24,11.383,11.427,11.041,11.321,91702,0
2009-08-25,11.392,11.427,11.185,11.321,49589,0
2009-08-26,11.248,11.413,11.144,11.321,65337,0
2009-08-27,11.242,11.441,10.979,11.413,63271,0
2009-08-28,11.485,11.505,11.085,11.257,43962,0
2009-08-31,11.112,11.214,10.736,11.012,88332,0
2009-09-01,11.012,11.012,10.558,10.814,70980,0
2009-09-02,10.807,10.924,10.367,10.446,72816,0
2009-09-03,10.451,10.679,10.244,10.665,64579,0
2009-09-04,10.614,10.751,10.43,10.707,56154,0
2009-09-08,10.807,10.814,10.446,10.785,67103,0
2009-09-09,10.759,11.058,10.573,10.621,181504,0
2009-09-10,10.621,11.548,10.586,11.513,133348,0
2009-09-11,11.435,11.435,10.995,11.219,75210,0
2009-09-14,11.1,11.27,11.092,11.242,53636,0
2009-09-15,11.191,11.435,11.191,11.399,67576,0
2009-09-16,11.413,11.454,11.129,11.227,45772,0
2009-09-17,11.265,11.413,10.823,10.844,101467,0
2009-09-18,10.924,11.421,10.777,11.406,245325,0
2009-09-21,11.257,11.454,11.185,11.214,131105,0
2009-09-22,11.341,11.399,10.929,11.144,109782,0
2009-09-23,11.112,11.406,10.844,10.85,150806,0
2009-09-24,10.863,11.019,10.751,10.963,84479,0
2009-09-25,10.963,11.112,10.863,10.963,57188,0
2009-09-28,10.971,11.421,10.971,11.335,69865,0
2009-09-29,11.312,11.312,11.007,11.034,97811,0
2009-09-30,10.988,10.995,10.388,10.388,130771,0
2009-10-01,10.367,10.486,10.137,10.159,96155,0
2009-10-02,10.026,10.359,9.975,10.137,102456,0
2009-10-05,10.295,10.567,10.175,10.495,94460,0
2009-10-06,10.508,10.793,10.473,10.759,254286,0
2009-10-07,10.679,10.948,10.679,10.823,164980,0
2009-10-08,10.935,10.935,10.714,10.714,100768,0
2009-10-09,10.714,11.214,10.687,11.156,110938,0
2009-10-12,11.227,11.257,11.05,11.1,36070,0
2009-10-13,11.05,11.199,10.94,11.112,106711,0
2009-10-14,11.284,11.284,10.988,11.12,155136,0
2009-10-15,11.007,11.178,10.94,11.085,66143,0
2009-10-16,11.019,11.085,10.793,10.814,65610,0
2009-10-19,10.814,11.214,10.814,11.058,44132,0
2009-10-20,11.144,11.144,10.601,10.722,160193,0
2009-10-21,10.714,10.94,10.501,10.524,196090,0
2009-10-22,10.501,10.963,10.322,10.863,61617,0
2009-10-23,10.871,10.988,10.793,10.929,173672,0
2009-10-26,10.971,11.321,10.948,11.27,133062,0
2009-10-27,11.291,11.533,11.242,11.369,146851,0
2009-10-28,11.369,11.392,11.072,11.072,170546,0
2009-10-29,11.078,11.1,10.501,10.687,143193,0
2009-10-30,10.722,10.722,10.423,10.516,142919,0
2009-11-02,10.516,10.665,10.258,10.516,76392,0
2009-11-03,10.465,10.73,10.295,10.694,91524,0
2009-11-04,10.714,10.722,10.23,10.258,105292,0
2009-11-05,10.38,10.524,10.258,10.43,66891,0
2009-11-06,10.345,10.439,10.182,10.23,55860,0
2009-11-09,10.288,10.473,10.251,10.473,85664,0
2009-11-10,10.516,10.58,10.267,10.416,54685,0
2009-11-11,10.544,10.644,10.31,10.601,65351,0
2009-11-12,10.55,10.694,10.223,10.258,66229,0
2009-11-13,10.322,10.359,10.182,10.295,54072,0
2009-11-16,10.352,11.001,10.345,10.877,85516,0
2009-11-17,10.807,10.856,10.495,10.567,128715,0
2009-11-18,10.567,10.759,10.43,10.673,117760,0
2009-11-19,10.614,10.614,10.209,10.209,88964,0
2009-11-20,10.144,10.322,10.073,10.281,106518,0
2009-11-23,10.408,10.43,10.267,10.33,118019,0
2009-11-24,10.31,10.465,10.251,10.423,48254,0
2009-11-25,10.446,10.457,10.105,10.244,89441,0
2009-11-27,10.01,10.096,9.763,9.768,47352,0
2009-11-30,9.755,10.001,9.684,9.768,576112,0
2009-12-01,9.825,10.275,9.668,10.01,424035,0
2009-12-02,10.01,10.473,9.981,10.303,169595,0
2009-12-03,10.374,10.621,10.144,10.196,140283,0
2009-12-04,10.33,10.856,10.33,10.844,178015,0
2009-12-07,10.793,10.85,10.465,10.48,76575,0
2009-12-08,10.359,10.707,10.359,10.524,153646,0
2009-12-09,10.558,10.751,10.48,10.658,120004,0
2009-12-10,10.73,10.751,10.359,10.423,111235,0
2009-12-11,10.495,10.601,10.388,10.53,75061,0
2009-12-14,10.614,10.785,10.43,10.777,79961,0
2009-12-15,10.777,10.777,10.495,10.508,180654,0
2009-12-16,10.621,10.744,10.388,10.679,129108,0
2009-12-17,10.644,10.777,10.288,10.722,241062,0
2009-12-18,10.773,10.979,10.473,10.979,642446,0
2009-12-21,10.979,11.248,10.856,11.112,212714,0
2009-12-22,11.1,11.148,10.744,10.863,141549,0
2009-12-23,10.877,10.988,10.765,10.814,167577,0
2009-12-24,10.901,10.929,10.759,10.773,88456,0
2009-12-28,10.83,11.1,10.83,11.1,82235,0
2009-12-29,11.1,11.185,10.948,11.034,87492,0
2009-12-30,11.001,11.092,10.838,11.092,105622,0
2009-12-31,11.034,11.148,10.838,10.871,129229,0
2010-01-04,11.034,11.072,10.924,11.034,136284,0
2010-01-05,11.041,11.072,10.785,10.871,155695,0
2010-01-06,10.765,10.908,10.544,10.637,191826,0
2010-01-07,10.573,10.777,10.416,10.644,186295,0
2010-01-08,10.644,10.652,10.451,10.508,78532,0
2010-01-11,10.621,10.679,10.473,10.629,96944,0
2010-01-12,10.524,10.524,10.31,10.352,134792,0
2010-01-13,10.423,10.751,10.38,10.722,86908,0
2010-01-14,10.679,10.885,10.679,10.785,75348,0
2010-01-15,10.73,10.856,10.637,10.679,345203,0
2010-01-19,10.673,10.94,10.516,10.885,184351,0
2010-01-20,10.844,10.924,10.687,10.844,121489,0
2010-01-21,10.917,10.917,10.423,10.567,343031,0
2010-01-22,10.558,10.621,10.33,10.359,273335,0
2010-01-25,10.359,10.508,10.244,10.402,69061,0
2010-01-26,10.423,10.637,10.416,10.439,86310,0
2010-01-27,10.374,10.637,10.374,10.621,53065,0
2010-01-28,10.601,10.629,10.352,10.544,111220,0
2010-01-29,10.614,10.785,10.473,10.673,148131,0
2010-02-01,10.744,10.744,10.567,10.707,100435,0
2010-02-02,10.707,10.801,10.594,10.61,143751,0
2010-02-03,10.594,10.61,10.337,10.516,96924,0
2010-02-04,10.457,10.473,10.303,10.316,74492,0
2010-02-05,10.367,10.535,10.288,10.524,56722,0
2010-02-08,10.486,10.486,10.352,10.359,89698,0
2010-02-09,10.573,10.601,10.374,10.416,74249,0
2010-02-10,10.402,10.53,10.089,10.408,110035,0
2010-02-11,10.345,10.658,10.275,10.652,93057,0
2010-02-12,10.535,10.759,10.451,10.707,94976,0
2010-02-16,10.777,10.924,10.714,10.877,87459,0
2010-02-17,10.94,11.012,10.85,11.007,81929,0
2010-02-18,11.012,11.265,11.007,11.265,43207,0
2010-02-19,11.265,11.392,11.206,11.321,220357,0
2010-02-22,11.392,11.406,11.227,11.284,97465,0
2010-02-23,11.297,11.362,11.12,11.12,66060,0
2010-02-24,11.191,11.328,11.135,11.171,131599,0
2010-02-25,11.1,11.135,10.948,11.12,129403,0
2010-02-26,11.12,11.257,10.924,11.227,105774,0
2010-03-01,11.356,11.362,11.092,11.178,100077,0
2010-03-02,11.227,11.248,11.092,11.191,104015,0
2010-03-03,11.191,11.435,11.178,11.178,119271,0
2010-03-04,11.265,11.341,11.171,11.242,81470,0
2010-03-05,11.242,11.427,11.191,11.392,143648,0
2010-03-08,11.421,11.604,11.399,11.568,80229,0
2010-03-09,11.563,11.739,11.441,11.704,116508,0
2010-03-10,11.661,11.785,11.441,11.661,77688,0
2010-03-11,11.526,11.802,11.321,11.712,109990,0
2010-03-12,11.796,11.847,11.548,11.817,113761,0
2010-03-15,11.817,11.854,11.427,11.791,161201,0
2010-03-16,11.796,11.877,11.505,11.847,147553,0
2010-03-17,11.903,12.019,11.785,11.883,150744,0
2010-03-18,11.883,12.097,11.877,11.903,125620,0
2010-03-19,11.974,12.097,11.896,12.067,174353,0
2010-03-22,11.956,12.168,11.903,12.116,148840,0
2010-03-23,12.091,12.132,11.903,12.046,174838,0
2010-03-24,11.98,12.111,11.903,11.909,108726,0
2010-03-25,12.005,12.175,11.863,11.877,90071,0
2010-03-26,11.918,12.097,11.785,11.817,113753,0
2010-03-29,11.817,11.918,11.7,11.748,135532,0
2010-03-30,11.634,11.654,11.321,11.54,166821,0
2010-03-31,11.461,11.634,11.248,11.257,181479,0
2010-04-01,11.297,11.491,11.257,11.491,202560,0
2010-04-05,11.505,11.754,11.356,11.654,172737,0
2010-04-06,11.676,11.863,11.641,11.763,145442,0
2010-04-07,11.712,12.005,11.7,11.768,126405,0
2010-04-08,11.754,11.854,11.754,11.811,58014,0
2010-04-09,11.796,11.796,11.634,11.668,119174,0
2010-04-12,11.684,11.763,11.568,11.576,112690,0
2010-04-13,11.557,11.926,11.421,11.839,125070,0
2010-04-14,11.918,12.046,11.826,12.011,78244,0
2010-04-15,11.98,12.011,11.754,11.763,140228,0
2010-04-16,11.754,11.926,11.668,11.676,106205,0
2010-04-19,11.584,11.826,11.548,11.802,171862,0
2010-04-20,11.802,11.833,11.526,11.647,222402,0
2010-04-21,11.647,11.996,11.584,11.961,167865,0
2010-04-22,11.888,12.097,11.763,12.097,99394,0
2010-04-23,12.044,12.13,11.865,12.096,109127,0
2010-04-26,12.097,12.36,12.097,12.104,119021,0
2010-04-27,12.067,12.21,11.961,11.967,89830,0
2010-04-28,12.011,12.132,11.888,12.116,81808,0
2010-04-29,12.182,12.402,11.909,12.373,121490,0
2010-04-30,12.426,12.426,11.996,12.005,167740,0
2010-05-03,12.091,12.36,11.903,12.302,108977,0
2010-05-04,12.182,12.252,11.847,11.956,179899,0
2010-05-05,11.926,12.132,11.598,11.704,154324,0
2010-05-06,11.612,11.974,11.214,11.576,195874,0
2010-05-07,11.557,11.909,11.454,11.661,305198,0
2010-05-10,12.138,12.459,11.926,12.36,300131,0
2010-05-11,12.252,12.503,12.238,12.297,164849,0
2010-05-12,12.316,12.607,12.252,12.545,149370,0
2010-05-13,12.475,12.687,12.297,12.475,172046,0
2010-05-14,12.353,12.437,12.138,12.288,95671,0
2010-05-17,12.331,12.481,12.225,12.443,188172,0
2010-05-18,12.573,12.573,11.947,11.967,140144,0
2010-05-19,11.967,12.231,11.724,11.956,135118,0
2010-05-20,11.731,11.796,11.148,11.369,216952,0
2010-05-21,11.257,11.974,11.1,11.967,304684,0
2010-05-24,11.918,12.331,11.826,12.04,237952,0
2010-05-25,11.724,11.847,11.375,11.847,182305,0
2010-05-26,11.883,11.967,11.627,11.763,149944,0
2010-05-27,11.967,12.058,11.598,12.026,178988,0
2010-05-28,12.026,12.026,11.7,11.918,127589,0
2010-06-01,11.854,12.187,11.731,11.791,117917,0
2010-06-02,11.863,12.067,11.647,12.058,133546,0
2010-06-03,12.058,12.182,11.934,12.026,97662,0
2010-06-04,11.811,11.817,11.328,11.406,141892,0
2010-06-07,11.427,11.427,11.078,11.191,143123,0
2010-06-08,11.206,11.485,10.838,11.435,134419,0
2010-06-09,11.604,11.668,11.305,11.447,161842,0
2010-06-10,11.604,11.903,11.454,11.877,152868,0
2010-06-11,11.739,12.338,11.739,12.316,123387,0
2010-06-14,12.451,12.503,12.259,12.389,95863,0
2010-06-15,12.443,12.644,12.282,12.599,252388,0
2010-06-16,12.522,12.637,12.346,12.353,133010,0
2010-06-17,12.402,12.528,12.218,12.353,100175,0
2010-06-18,12.431,12.431,12.138,12.225,215683,0
2010-06-21,12.389,12.701,12.175,12.252,149512,0
2010-06-22,12.274,12.389,11.934,11.947,140555,0
2010-06-23,11.967,12.116,11.802,12.011,95125,0
2010-06-24,11.967,12.019,11.62,11.802,69518,0
2010-06-25,11.826,12.138,11.691,11.877,156770,0
2010-06-28,11.909,12.21,11.87,12.075,108458,0
2010-06-29,11.94,12.046,11.748,11.811,169357,0
2010-06-30,11.74,11.867,11.398,11.485,171459,0
2010-07-01,11.498,11.719,11.284,11.604,189739,0
2010-07-02,11.647,11.909,11.604,11.791,227023,0
2010-07-06,11.839,11.961,11.284,11.356,145583,0
2010-07-07,11.427,11.785,11.369,11.768,109196,0
2010-07-08,11.909,12.104,11.731,11.947,154241,0
2010-07-09,11.956,12.046,11.826,12.034,80005,0
2010-07-12,11.94,12.168,11.896,12.019,113797,0
2010-07-13,12.146,12.459,12.026,12.402,106365,0
2010-07-14,12.396,12.522,12.175,12.259,70870,0
2010-07-15,12.252,12.252,11.94,12.104,72827,0
2010-07-16,12.046,12.046,11.533,11.661,128065,0
2010-07-19,11.661,11.739,11.375,11.668,87651,0
2010-07-20,11.513,11.94,11.505,11.918,135587,0
2010-07-21,12.005,12.097,11.498,11.712,136930,0
2010-07-22,11.833,12.195,11.691,12.058,115942,0
2010-07-23,11.988,12.311,11.988,12.259,116870,0
2010-07-26,12.36,12.607,12.302,12.545,113589,0
2010-07-27,12.63,12.836,12.537,12.695,162394,0
2010-07-28,12.687,12.794,12.459,12.624,85001,0
2010-07-29,12.765,12.856,12.451,12.706,64680,0
2010-07-30,12.528,12.824,12.443,12.695,65463,0
2010-08-02,12.849,12.995,12.624,12.958,69495,0
2010-08-03,12.865,13.044,12.765,12.865,50773,0
2010-08-04,12.895,13.035,12.831,13.02,43592,0
2010-08-05,12.943,13.199,12.817,12.824,86582,0
2010-08-06,12.653,12.842,12.331,12.808,61628,0
2010-08-09,12.856,13.012,12.599,12.972,65949,0
2010-08-10,12.856,12.935,12.553,12.824,62307,0
2010-08-11,12.587,12.616,12.288,12.396,126994,0
2010-08-12,12.246,12.297,12.052,12.238,103223,0
2010-08-13,12.16,12.16,11.94,12.075,130973,0
2010-08-16,11.98,12.146,11.896,12.123,71739,0
2010-08-17,12.238,12.417,12.046,12.353,79165,0
2010-08-18,12.373,13.001,12.16,12.958,174391,0
2010-08-19,12.958,12.958,12.528,12.599,194984,0
2010-08-20,12.514,12.671,12.365,12.63,115363,0
2010-08-23,12.745,12.758,12.417,12.616,104288,0
2010-08-24,12.481,12.808,12.38,12.723,85111,0
2010-08-25,12.671,13.097,12.63,13.065,113988,0
2010-08-26,13.151,13.185,12.671,12.751,102749,0
2010-08-27,12.842,12.887,12.665,12.865,91882,0
2010-08-30,12.772,12.972,12.706,12.887,91752,0
2010-08-31,12.903,13.155,12.772,13.076,139638,0
2010-09-01,13.292,13.578,13.151,13.578,152387,0
2010-09-02,13.477,13.692,13.421,13.678,93071,0
2010-09-03,13.79,13.883,13.592,13.741,73400,0
2010-09-07,13.592,13.747,13.287,13.298,73021,0
2010-09-08,13.355,13.477,13.178,13.449,58289,0
2010-09-09,13.626,13.626,13.328,13.369,60050,0
2010-09-10,13.435,13.747,13.278,13.555,62086,0
2010-09-13,13.648,13.871,13.455,13.747,123352,0
2010-09-14,12.831,13.097,12.831,12.958,1771823,0
2010-09-15,12.921,13.092,12.887,13.027,249592,0
2010-09-16,13.044,13.058,12.856,12.895,162951,0
2010-09-17,12.909,12.958,12.587,12.879,177191,0
2010-09-20,12.879,13.351,12.803,13.321,300487,0
2010-09-21,13.271,13.351,13.02,13.106,191112,0
2010-09-22,13.092,13.307,13.027,13.129,474009,0
2010-09-23,13.027,13.08,12.849,12.981,149061,0
2010-09-24,13.137,13.271,13.007,13.199,149677,0
2010-09-27,13.234,13.257,12.943,13.106,89064,0
2010-09-28,13.178,13.241,12.751,13.163,259082,0
2010-09-29,13.073,13.228,12.856,13.001,252523,0
2010-09-30,13.102,13.262,12.831,12.873,334735,0
2010-10-01,13.027,13.065,12.794,12.928,183380,0
2010-10-04,12.916,13.044,12.723,12.958,75717,0
2010-10-05,13.114,13.328,12.921,13.313,183854,0
2010-10-06,13.25,13.343,13.208,13.298,84862,0
2010-10-07,13.343,13.421,13.191,13.351,97699,0
2010-10-08,13.392,13.499,13.199,13.449,88861,0
2010-10-11,13.406,13.486,13.216,13.271,62284,0
2010-10-12,13.191,13.455,13.151,13.415,60917,0
2010-10-13,13.455,13.703,13.313,13.64,93243,0
2010-10-14,13.664,13.77,13.534,13.741,117377,0
2010-10-15,13.818,13.942,13.755,13.833,86922,0
2010-10-18,13.883,14.02,13.818,13.918,130288,0
2010-10-19,13.77,14.005,13.613,13.692,135663,0
2010-10-20,13.784,13.949,13.762,13.806,121234,0
2010-10-21,13.877,13.942,13.569,13.735,89783,0
2010-10-22,13.812,13.883,13.514,13.806,57848,0
2010-10-25,13.905,14.039,13.775,13.896,78475,0
2010-10-26,13.784,13.942,13.728,13.833,93365,0
2010-10-27,13.719,13.949,13.562,13.918,128391,0
2010-10-28,14.033,14.069,13.435,13.585,101494,0
2010-10-29,13.54,13.703,13.527,13.675,75593,0
2010-11-01,13.684,13.818,13.455,13.598,128534,0
2010-11-02,13.747,14.117,13.697,14.076,106014,0
2010-11-03,14.117,14.133,13.818,13.942,55015,0
2010-11-04,14.104,14.297,13.998,14.218,188005,0
2010-11-05,14.246,14.487,14.076,14.204,122869,0
2010-11-08,14.117,14.289,13.99,14.139,73933,0
2010-11-09,14.175,14.187,13.877,14.133,163435,0
2010-11-10,14.125,14.24,13.818,13.877,130324,0
2010-11-11,13.728,14.204,13.71,14.168,105276,0
2010-11-12,13.957,14.253,13.957,14.005,76218,0
2010-11-15,14.089,14.304,13.863,14.052,61699,0
2010-11-16,13.959,14.011,13.469,13.664,82196,0
2010-11-17,13.656,13.71,13.321,13.578,174305,0
2010-11-18,13.747,13.896,13.578,13.598,117902,0
2010-11-19,13.486,13.528,13.313,13.469,163222,0
2010-11-22,13.406,13.477,13.257,13.415,90966,0
2010-11-23,13.271,13.385,13.185,13.313,59012,0
2010-11-24,13.426,13.669,13.426,13.505,98896,0
2010-11-26,13.406,13.499,13.355,13.362,43508,0
2010-11-29,13.298,13.455,13.191,13.421,131970,0
2010-11-30,13.305,13.32,13.062,13.102,169579,0
2010-12-01,13.278,13.392,13.185,13.313,169657,0
2010-12-02,13.336,13.377,13.234,13.377,114796,0
2010-12-03,13.343,13.469,13.221,13.406,109896,0
2010-12-06,13.355,13.406,13.241,13.351,108743,0
2010-12-07,13.469,13.585,13.399,13.521,177590,0
2010-12-08,13.534,13.664,13.442,13.521,140499,0
2010-12-09,13.548,13.598,13.435,13.449,83183,0
2010-12-10,13.442,13.499,13.355,13.469,108890,0
2010-12-13,13.493,13.728,13.415,13.598,106069,0
2010-12-14,13.607,13.71,13.486,13.562,101361,0
2010-12-15,13.562,13.585,13.292,13.426,105897,0
2010-12-16,13.435,13.54,13.328,13.455,93817,0
2010-12-17,13.455,13.462,13.351,13.462,153705,0
2010-12-20,13.406,13.684,13.399,13.585,132485,0
2010-12-21,13.598,13.64,13.462,13.578,104213,0
2010-12-22,13.569,13.818,13.493,13.71,79985,0
2010-12-23,13.775,13.949,13.741,13.784,69602,0
2010-12-27,13.77,14.061,13.569,13.998,36762,0
2010-12-28,14.033,14.187,13.926,14.146,176857,0
2010-12-29,14.162,14.188,14.029,14.096,70697,0
2010-12-30,14.067,14.132,14.05,14.102,64839,0
2010-12-31,14.09,14.119,13.815,13.844,45543,0
2011-01-03,14.02,14.24,13.847,14.146,113076,0
2011-01-04,14.195,14.195,13.678,13.728,314536,0
2011-01-05,13.613,13.728,13.505,13.598,121549,0
2011-01-06,13.664,13.692,13.385,13.462,96218,0
2011-01-07,13.493,13.528,13.171,13.362,81651,0
2011-01-10,13.362,13.392,13.185,13.313,102246,0
2011-01-11,13.355,13.369,13.171,13.271,146034,0
2011-01-12,13.385,13.385,13.185,13.343,109072,0
2011-01-13,13.321,13.499,13.321,13.477,54439,0
2011-01-14,13.455,13.648,13.406,13.585,64364,0
2011-01-18,13.592,13.77,13.307,13.632,96798,0
2011-01-19,13.592,13.747,13.493,13.618,159994,0
2011-01-20,13.534,13.692,13.369,13.521,88990,0
2011-01-21,13.562,13.562,13.307,13.521,82434,0
2011-01-24,13.455,13.762,13.377,13.656,66852,0
2011-01-25,13.555,13.942,13.555,13.942,108020,0
2011-01-26,13.957,14.117,13.728,13.982,85726,0
2011-01-27,13.959,14.168,13.896,14.005,62549,0
2011-01-28,13.911,13.934,13.534,13.77,152442,0
2011-01-31,13.838,13.852,13.645,13.815,168277,0
2011-02-01,13.877,14.02,13.656,13.926,107335,0
2011-02-02,13.863,14.146,13.825,13.883,65218,0
2011-02-03,13.841,13.841,13.578,13.703,261975,0
2011-02-04,13.664,13.735,13.562,13.697,74928,0
2011-02-07,13.684,13.762,13.607,13.678,69978,0
2011-02-08,13.632,13.719,13.613,13.703,77937,0
2011-02-09,13.632,13.697,13.562,13.697,99584,0
2011-02-10,13.669,13.728,13.528,13.728,133288,0
2011-02-11,13.678,13.883,13.592,13.833,72582,0
2011-02-14,13.806,13.883,13.632,13.669,53836,0
2011-02-15,13.656,13.703,13.528,13.54,108224,0
2011-02-16,13.648,13.669,13.426,13.486,89071,0
2011-02-18,13.664,13.669,13.534,13.618,81848,0
2011-02-22,13.499,13.692,13.499,13.648,117461,0
2011-02-23,13.578,13.64,13.343,13.351,134860,0
2011-02-24,13.392,13.514,13.241,13.355,94087,0
2011-02-25,13.369,13.719,13.369,13.692,76542,0
2011-02-28,13.75,13.854,13.641,13.804,75790,0
2011-03-01,13.812,13.812,13.524,13.542,119173,0
2011-03-02,13.529,13.595,13.32,13.479,89971,0
2011-03-03,13.564,13.701,13.542,13.558,119080,0
2011-03-04,13.578,13.598,13.328,13.528,88028,0
2011-03-07,13.578,13.578,13.221,13.385,87930,0
2011-03-08,13.362,13.692,13.362,13.54,88285,0
2011-03-09,13.548,13.656,13.377,13.469,110729,0
2011-03-10,13.369,13.524,13.22,13.327,121562,0
2011-03-11,13.327,13.524,13.248,13.442,184148,0
2011-03-14,13.328,13.406,13.171,13.392,68469,0
2011-03-15,13.129,13.477,13.044,13.355,108605,0
2011-03-16,13.298,13.321,12.964,13.058,136157,0
2011-03-17,13.19,13.19,12.802,12.903,211252,0
2011-03-18,13.008,13.069,12.842,12.923,164597,0
2011-03-21,13.008,13.102,12.951,13.023,120417,0
2011-03-22,13.234,13.234,12.903,12.989,187329,0
2011-03-23,13.062,13.197,12.983,13.076,192723,0
2011-03-24,13.155,13.22,12.983,13.076,133714,0
2011-03-25,13.069,13.415,13.038,13.234,104375,0
2011-03-28,13.22,13.479,13.22,13.463,113322,0
2011-03-29,13.456,13.542,13.355,13.377,118381,0
2011-03-30,13.427,13.602,13.369,13.524,87777,0
2011-03-31,13.524,13.718,13.524,13.718,103430,0
2011-04-01,13.724,13.967,13.564,13.615,119999,0
2011-04-04,13.572,13.773,13.479,13.695,196039,0
2011-04-05,13.695,14.191,13.695,13.904,202925,0
2011-04-06,14.012,14.054,13.926,13.982,187449,0
2011-04-07,13.982,13.982,13.689,13.752,111017,0
2011-04-08,13.824,13.832,13.516,13.644,56018,0
2011-04-11,13.63,13.767,13.588,13.695,75234,0
2011-04-12,13.653,13.918,13.653,13.701,112220,0
2011-04-13,13.767,13.934,13.668,13.724,160657,0
2011-04-14,13.524,13.949,13.524,13.949,102548,0
2011-04-15,13.804,14.191,13.804,14.171,171579,0
2011-04-18,14.047,14.179,13.918,14.171,95240,0
2011-04-19,14.179,14.245,14.085,14.185,69542,0
2011-04-20,14.264,14.335,14.142,14.335,70320,0
2011-04-21,14.395,14.494,14.128,14.461,69419,0
2011-04-25,14.602,14.785,14.185,14.302,103868,0
2011-04-26,14.357,14.525,14.302,14.329,166386,0
2011-04-27,14.381,14.421,14.294,14.35,83969,0
2011-04-28,14.366,14.482,14.309,14.357,121226,0
2011-04-29,14.402,14.417,14.185,14.191,112196,0
2011-05-02,14.228,14.343,13.957,14.107,144521,0
2011-05-03,14.107,14.107,13.732,13.911,138529,0
2011-05-04,13.876,13.876,13.551,13.716,107210,0
2011-05-05,13.572,13.63,13.351,13.463,135592,0
2011-05-06,13.507,13.724,13.463,13.61,89697,0
2011-05-09,13.572,13.58,13.377,13.529,51189,0
2011-05-10,13.588,13.739,13.03,13.732,100195,0
2011-05-11,13.739,13.796,13.463,13.595,156656,0
2011-05-12,13.572,13.708,13.529,13.701,85192,0
2011-05-13,13.689,13.746,13.351,13.442,61616,0
2011-05-16,13.385,13.45,13.312,13.369,165637,0
2011-05-17,13.269,13.399,13.213,13.277,78457,0
2011-05-18,13.291,13.524,13.269,13.516,79076,0
2011-05-19,13.602,13.782,13.494,13.635,109644,0
2011-05-20,13.635,13.66,13.471,13.558,98162,0
2011-05-23,13.392,13.422,13.248,13.355,71144,0
2011-05-24,13.355,13.415,13.161,13.335,75161,0
2011-05-25,13.291,13.536,13.291,13.45,87448,0
2011-05-26,13.407,13.66,13.377,13.564,47923,0
2011-05-27,13.595,13.681,13.422,13.516,44981,0
2011-05-31,13.645,13.896,13.615,13.815,193789,0
2011-06-01,13.816,13.882,13.63,13.66,278592,0
2011-06-02,13.695,13.695,13.385,13.427,95093,0
2011-06-03,13.327,13.369,13.069,13.09,149948,0
2011-06-06,13.205,13.355,13.142,13.269,135334,0
2011-06-07,13.351,13.714,13.328,13.489,125818,0
2011-06-08,13.481,13.671,13.285,13.305,75415,0
2011-06-09,13.356,13.356,13.05,13.073,70933,0
2011-06-10,13.043,13.098,12.663,12.683,102849,0
2011-06-13,12.701,12.785,12.585,12.591,70558,0
2011-06-14,12.705,12.923,12.635,12.896,79105,0
2011-06-15,12.873,13.004,12.685,12.831,187813,0
2011-06-16,12.867,13.043,12.777,12.913,77145,0
2011-06-17,12.969,13.05,12.794,12.832,157555,0
2011-06-20,12.809,13.057,12.777,13.007,48481,0
2011-06-21,13.057,13.08,12.954,13.027,100355,0
2011-06-22,12.962,13.116,12.962,13.057,80746,0
2011-06-23,12.947,13.212,12.858,13.087,217749,0
2011-06-24,13.122,13.188,12.984,13.011,226461,0
2011-06-27,13.043,13.225,12.992,13.159,93164,0
2011-06-28,13.247,13.247,12.89,13.043,171462,0
2011-06-29,13.122,13.153,12.918,13.098,56469,0
2011-06-30,13.155,13.275,13.133,13.236,91690,0
2011-07-01,13.247,13.424,13.225,13.351,73150,0
2011-07-05,13.386,13.496,13.291,13.438,57602,0
2011-07-06,13.386,13.632,13.343,13.489,87962,0
2011-07-07,13.626,14.008,13.626,13.804,136664,0
2011-07-08,13.65,13.789,13.584,13.745,97773,0
2011-07-11,13.632,13.665,13.351,13.525,161487,0
2011-07-12,13.518,13.789,13.518,13.738,96964,0
2011-07-13,13.811,14.015,13.75,13.928,124129,0
2011-07-14,13.985,13.985,13.781,13.854,199384,0
2011-07-15,13.889,13.935,13.745,13.854,165536,0
2011-07-18,13.862,13.905,13.618,13.75,111391,0
2011-07-19,13.883,13.928,13.772,13.897,64507,0
2011-07-20,13.897,13.935,13.766,13.832,39301,0
2011-07-21,13.832,14.073,13.832,13.969,115226,0
2011-07-22,14.001,14.029,13.811,13.87,128124,0
2011-07-25,13.738,13.824,13.632,13.671,162402,0
2011-07-26,13.706,13.745,13.584,13.618,33969,0
2011-07-27,13.613,13.618,13.092,13.159,162278,0
2011-07-28,13.153,13.378,12.999,13.212,97373,0
2011-07-29,13.082,13.162,12.955,12.97,208776,0
2011-08-01,13.13,13.13,12.867,12.897,132915,0
2011-08-02,12.849,13.027,12.791,12.842,164090,0
2011-08-03,12.843,13.153,12.582,13.13,269121,0
2011-08-04,13.011,13.116,12.657,12.657,290621,0
2011-08-05,12.785,12.785,12.238,12.341,188229,0
2011-08-08,12.027,12.246,11.186,11.192,264371,0
2011-08-09,11.374,12.435,11.098,12.369,271121,0
2011-08-10,12.108,12.23,11.56,11.61,227485,0
2011-08-11,11.732,12.435,11.479,12.259,266912,0
2011-08-12,12.341,12.392,12.041,12.1,81114,0
2011-08-15,12.185,12.458,12.185,12.441,74622,0
2011-08-16,12.324,12.324,11.938,12.093,113283,0
2011-08-17,12.185,12.267,12.061,12.23,57830,0
2011-08-18,11.907,12.027,11.624,11.798,175719,0
2011-08-19,11.624,11.988,11.552,11.602,70184,0
2011-08-22,11.829,11.829,11.42,11.572,83469,0
2011-08-23,11.691,12.225,11.588,12.209,153544,0
2011-08-24,12.158,12.473,12.012,12.385,163601,0
2011-08-25,12.473,12.473,11.798,11.813,118103,0
2011-08-26,11.748,11.916,11.712,11.916,79115,0
2011-08-29,12.034,12.078,11.967,12.034,226751,0
2011-08-30,11.955,12.225,11.645,12.143,299380,0
2011-08-31,12.207,12.298,12.005,12.29,144202,0
2011-09-01,12.267,12.332,11.859,11.961,176033,0
2011-09-02,11.718,11.987,11.68,11.788,133956,0
2011-09-06,11.463,11.828,11.463,11.775,98598,0
2011-09-07,11.938,12.138,11.761,12.096,96947,0
2011-09-08,12.146,12.384,11.981,12.063,123937,0
2011-09-09,11.974,11.974,11.725,11.821,154085,0
2011-09-12,11.653,11.867,11.572,11.829,74025,0
2011-09-13,11.88,11.988,11.756,11.886,117112,0
2011-09-14,12.006,12.166,11.805,12.085,125202,0
2011-09-15,12.173,12.18,12.041,12.173,52420,0
2011-09-16,12.228,12.316,12.035,12.154,265261,0
2011-09-19,11.938,12.113,11.894,11.933,81426,0
2011-09-20,12.012,12.136,11.798,11.901,145702,0
2011-09-21,11.933,12.02,11.536,11.536,138041,0
2011-09-22,11.229,11.639,11.22,11.355,160753,0
2011-09-23,11.389,11.722,11.346,11.582,175493,0
2011-09-26,11.659,11.793,11.39,11.659,84515,0
2011-09-27,11.879,12.302,11.841,12.042,121042,0
2011-09-28,12.048,12.11,11.346,11.355,137370,0
2011-09-29,11.656,11.738,11.463,11.709,79031,0
2011-09-30,11.538,11.859,11.538,11.676,203797,0
2011-10-03,11.479,11.797,11.257,11.271,197831,0
2011-10-04,11.218,12.429,11.218,12.19,168719,0
2011-10-05,12.161,12.161,11.717,12.021,104760,0
2011-10-06,11.961,12.243,11.916,12.19,96373,0
2011-10-07,12.214,12.28,11.695,11.768,108159,0
2011-10-10,11.946,12.302,11.946,12.287,99330,0
2011-10-11,12.169,12.272,12.072,12.146,85262,0
2011-10-12,12.234,12.339,12.042,12.257,97216,0
2011-10-13,12.177,12.422,12.096,12.302,41049,0
2011-10-14,12.405,12.429,12.11,12.169,180373,0
2011-10-17,12.072,12.146,11.907,11.981,106688,0
2011-10-18,12.08,12.564,11.981,12.392,123274,0
2011-10-19,12.384,12.405,12.138,12.198,58343,0
2011-10-20,12.221,12.355,11.946,12.331,56588,0
2011-10-21,12.515,12.672,12.264,12.643,149964,0
2011-10-24,12.613,13.118,12.564,13.044,108652,0
2011-10-25,12.904,13.02,12.708,12.747,101487,0
2011-10-26,12.931,12.931,12.571,12.815,93795,0
2011-10-27,13.177,13.594,12.979,13.527,211046,0
2011-10-28,13.444,13.586,13.303,13.342,105155,0
2011-10-31,13.131,13.381,13.03,13.236,75986,0
2011-11-01,12.783,13.184,12.688,12.747,101308,0
2011-11-02,12.955,13.089,12.708,12.947,88633,0
2011-11-03,13.06,13.191,12.688,13.142,94153,0
2011-11-04,13.05,13.142,12.936,13.081,32873,0
2011-11-07,13.217,13.355,12.912,13.156,53997,0
2011-11-08,13.26,13.417,12.857,13.355,70185,0
2011-11-09,13.075,13.282,12.622,12.652,103077,0
2011-11-10,12.717,12.806,12.555,12.665,220730,0
2011-11-11,12.823,13.02,12.823,12.881,125550,0
2011-11-14,12.823,12.874,12.435,12.465,82099,0
2011-11-15,12.449,12.769,12.368,12.672,84765,0
2011-11-16,12.53,12.702,12.399,12.435,83082,0
2011-11-17,12.429,12.591,12.331,12.429,221395,0
2011-11-18,12.435,12.555,12.384,12.503,70524,0
2011-11-21,12.316,12.399,12.072,12.096,112916,0
2011-11-22,12.11,12.221,11.998,12.021,46835,0
2011-11-23,11.946,11.946,11.582,11.59,83426,0
2011-11-25,11.554,11.768,11.545,11.582,42799,0
2011-11-28,11.901,11.946,11.722,11.872,112452,0
2011-11-29,11.85,11.865,11.642,11.702,362551,0
2011-11-30,12.062,12.545,11.943,12.519,258845,0
2011-12-01,12.441,12.622,12.331,12.449,115611,0
2011-12-02,12.591,12.604,12.214,12.243,87755,0
2011-12-05,12.449,12.604,12.177,12.564,107319,0
2011-12-06,12.514,12.794,12.418,12.553,132445,0
2011-12-07,12.501,12.757,12.267,12.727,101880,0
2011-12-08,12.597,12.597,12.29,12.334,93404,0
2011-12-09,12.388,12.899,12.388,12.785,121442,0
2011-12-12,12.622,12.741,12.496,12.702,83725,0
2011-12-13,12.806,12.912,12.613,12.636,115301,0
2011-12-14,12.613,12.97,12.613,12.708,86017,0
2011-12-15,12.874,12.874,12.604,12.831,168199,0
2011-12-16,12.983,12.983,12.613,12.697,387928,0
2011-12-19,12.769,12.866,12.509,12.564,115339,0
2011-12-20,12.755,13.134,12.679,13.101,124625,0
2011-12-21,12.962,13.282,12.904,13.184,68592,0
2011-12-22,13.236,13.357,13.057,13.217,123422,0
2011-12-23,13.29,13.357,13.199,13.254,29924,0
2011-12-27,13.229,13.478,13.177,13.411,50528,0
2011-12-28,13.441,13.441,13.199,13.357,72310,0
2011-12-29,13.42,13.628,13.357,13.448,60943,0
2011-12-30,13.429,13.896,13.417,13.417,158908,0
2012-01-03,13.598,13.846,13.545,13.614,152496,0
2012-01-04,13.486,13.537,13.254,13.441,75221,0
2012-01-05,13.387,13.696,13.29,13.634,47680,0
2012-01-06,13.62,13.846,13.448,13.592,72637,0
2012-01-09,13.66,13.66,13.47,13.545,55776,0
2012-01-10,13.71,13.832,13.62,13.741,55895,0
2012-01-11,13.702,14.048,13.668,13.839,80896,0
2012-01-12,13.889,13.954,13.614,13.771,90367,0
2012-01-13,13.628,13.628,13.217,13.336,147639,0
2012-01-17,13.462,13.62,13.357,13.462,144990,0
2012-01-18,13.432,13.998,13.336,13.981,113980,0
2012-01-19,13.981,14.028,13.628,13.832,84891,0
2012-01-20,13.824,14.116,13.803,14.095,48355,0
2012-01-23,14.133,14.163,13.81,14.006,34994,0
2012-01-24,13.871,14.424,13.871,14.291,117970,0
2012-01-25,14.291,14.432,14.163,14.39,53030,0
2012-01-26,14.402,14.809,14.402,14.779,61222,0
2012-01-27,14.788,14.945,14.748,14.855,362402,0
2012-01-30,14.819,14.83,14.673,14.713,64208,0
2012-01-31,14.827,14.834,14.647,14.717,97537,0
2012-02-01,14.824,15.027,14.803,14.893,159747,0
2012-02-02,14.901,15.005,14.847,14.914,70726,0
2012-02-03,15.08,15.297,14.914,15.154,178122,0
2012-02-06,15.072,15.142,14.929,15.019,49035,0
2012-02-07,14.99,15.094,14.901,14.997,45253,0
2012-02-08,14.997,15.08,14.72,14.809,118209,0
2012-02-09,14.803,14.921,14.561,14.621,71522,0
2012-02-10,14.516,14.613,14.41,14.458,97827,0
2012-02-13,14.598,14.795,14.516,14.621,53541,0
2012-02-14,14.576,14.576,14.39,14.472,48301,0
2012-02-15,14.486,14.531,14.274,14.39,76971,0
2012-02-16,14.357,14.735,14.357,14.696,56415,0
2012-02-17,14.688,14.838,14.629,14.771,57141,0
2012-02-21,14.754,14.754,14.424,14.5,50671,0
2012-02-22,14.441,14.524,14.259,14.274,70139,0
2012-02-23,14.299,14.621,14.216,14.613,58208,0
2012-02-24,14.576,14.68,14.516,14.638,61564,0
2012-02-27,14.531,14.638,14.35,14.561,34185,0
2012-02-28,14.583,14.591,14.39,14.5,37257,0
2012-02-29,14.496,14.613,14.258,14.305,76615,0
2012-03-01,14.328,14.424,14.266,14.328,65783,0
2012-03-02,14.326,14.424,13.863,14.059,101172,0
2012-03-05,14.065,14.259,13.938,14.178,36283,0
2012-03-06,14.044,14.166,14.035,14.059,54388,0
2012-03-07,14.166,14.34,14.035,14.128,48186,0
2012-03-08,14.326,14.395,13.999,14.381,64704,0
2012-03-09,14.35,14.547,14.2,14.458,79975,0
2012-03-12,14.516,14.803,14.321,14.486,89114,0
2012-03-13,14.621,14.871,14.5,14.83,86324,0
2012-03-14,14.809,14.877,14.598,14.66,39200,0
2012-03-15,14.704,14.735,14.41,14.576,53819,0
2012-03-16,14.584,14.624,14.381,14.577,254052,0
2012-03-19,14.524,14.824,14.382,14.666,80378,0
2012-03-20,14.554,14.673,14.41,14.486,68147,0
2012-03-21,14.486,14.629,14.382,14.492,49013,0
2012-03-22,14.374,14.382,14.191,14.334,46397,0
2012-03-23,14.373,14.5,14.196,14.457,105002,0
2012-03-26,14.593,14.815,14.548,14.775,63420,0
2012-03-27,14.738,14.806,14.57,14.57,78248,0
2012-03-28,14.599,14.661,14.424,14.599,49195,0
2012-03-29,14.492,14.775,14.479,14.723,72453,0
2012-03-30,14.803,15.027,14.713,14.847,98678,0
2012-04-02,14.815,14.927,14.758,14.927,153652,0
2012-04-03,15.018,15.018,14.64,14.75,57317,0
2012-04-04,14.599,14.738,14.492,14.668,78518,0
2012-04-05,14.577,14.699,14.539,14.593,9956,0
2012-04-09,14.441,14.516,14.244,14.381,52847,0
2012-04-10,14.381,14.668,14.014,14.044,101964,0
2012-04-11,14.196,14.319,14.083,14.304,126632,0
2012-04-12,14.28,14.364,14.182,14.312,78569,0
2012-04-13,14.244,14.492,14.173,14.297,133116,0
2012-04-16,14.355,14.599,14.297,14.479,78109,0
2012-04-17,14.599,14.859,14.448,14.64,64190,0
2012-04-18,14.555,14.631,14.373,14.395,49407,0
2012-04-19,14.416,14.525,14.28,14.373,62254,0
2012-04-20,14.548,14.868,14.531,14.707,80317,0
2012-04-23,14.463,14.492,14.297,14.441,65884,0
2012-04-24,14.432,14.64,14.326,14.616,92094,0
2012-04-25,14.767,14.798,14.64,14.717,67764,0
2012-04-26,14.647,14.723,14.548,14.675,34569,0
2012-04-27,14.683,14.875,14.516,14.834,65987,0
2012-04-30,14.851,14.851,14.631,14.654,57609,0
2012-05-01,14.654,14.95,14.555,14.599,97901,0
2012-05-02,14.531,14.717,14.409,14.691,65182,0
2012-05-03,14.738,14.758,14.577,14.668,73405,0
2012-05-04,14.577,14.624,14.463,14.479,81687,0
2012-05-07,14.457,14.691,14.304,14.661,63017,0
2012-05-08,14.539,14.738,14.5,14.691,41385,0
2012-05-09,14.508,14.767,14.471,14.631,43410,0
2012-05-10,14.75,14.775,14.5,14.616,30388,0
2012-05-11,14.555,14.654,14.492,14.616,58395,0
2012-05-14,14.525,14.561,14.373,14.457,78010,0
2012-05-15,14.448,14.539,14.304,14.479,79327,0
2012-05-16,14.584,14.584,14.348,14.39,41891,0
2012-05-17,14.289,14.373,14.068,14.068,118662,0
2012-05-18,14.014,14.112,13.777,13.871,88579,0
2012-05-21,13.863,13.999,13.755,13.959,75995,0
2012-05-22,13.959,14.023,13.725,13.809,111874,0
2012-05-23,13.687,13.733,13.556,13.701,79515,0
2012-05-24,13.77,13.809,13.527,13.809,50993,0
2012-05-25,13.777,13.802,13.657,13.725,54596,0
2012-05-29,13.763,13.871,13.648,13.823,42906,0
2012-05-30,13.671,13.708,13.472,13.512,62386,0
2012-05-31,13.549,13.631,13.421,13.556,110957,0
2012-06-01,13.297,13.54,13.216,13.29,75745,0
2012-06-04,13.366,13.604,13.345,13.588,87335,0
2012-06-05,13.456,14.006,13.456,13.973,79033,0
2012-06-06,13.765,14.496,13.758,14.444,95526,0
2012-06-07,14.591,14.799,14.467,14.467,127204,0
2012-06-08,14.416,14.744,14.402,14.691,77497,0
2012-06-11,14.859,14.859,14.244,14.289,103423,0
2012-06-12,14.381,14.492,14.235,14.463,51285,0
2012-06-13,14.471,14.555,14.373,14.441,73955,0
2012-06-14,14.5,14.717,14.463,14.584,88767,0
2012-06-15,14.591,14.767,14.545,14.653,136959,0
2012-06-18,14.57,14.89,14.57,14.699,107205,0
2012-06-19,14.717,14.851,14.624,14.851,108799,0
2012-06-20,14.912,14.912,14.717,14.798,58233,0
2012-06-21,14.806,14.806,14.486,14.599,65257,0
2012-06-22,14.707,14.744,14.56,14.583,639237,0
2012-06-25,14.436,14.698,14.436,14.613,77231,0
2012-06-26,14.69,14.75,14.536,14.553,67319,0
2012-06-27,14.483,14.738,14.483,14.73,53388,0
2012-06-28,14.613,14.799,14.412,14.758,75699,0
2012-06-29,14.982,15.058,14.815,15.058,99541,0
2012-07-02,15.037,15.23,14.784,15.217,159351,0
2012-07-03,15.122,15.339,15.099,15.331,39620,0
2012-07-05,15.217,15.445,15.146,15.221,33762,0
2012-07-06,15.062,15.324,15.062,15.278,48221,0
2012-07-09,15.253,15.339,15.183,15.324,94190,0
2012-07-10,15.36,15.368,15.091,15.107,63002,0
2012-07-11,15.091,15.2,14.961,15.03,65335,0
2012-07-12,14.961,15.239,14.952,15.091,65536,0
2012-07-13,15.152,15.253,15.037,15.169,70138,0
2012-07-16,15.114,15.23,15.099,15.208,101276,0
2012-07-17,15.192,15.308,14.952,15.161,71826,0
2012-07-18,15.152,15.339,15.152,15.27,38006,0
2012-07-19,15.278,15.278,14.921,15.099,112599,0
2012-07-20,14.985,15.099,14.93,14.985,66535,0
2012-07-23,14.807,15.03,14.799,14.853,45279,0
2012-07-24,14.907,14.977,14.638,14.682,43616,0
2012-07-25,14.793,14.793,14.545,14.613,43695,0
2012-07-26,14.799,14.845,14.591,14.653,59416,0
2012-07-27,14.723,14.992,14.476,14.884,58226,0
2012-07-30,14.845,14.999,14.845,14.884,21492,0
2012-07-31,14.869,14.961,14.583,14.645,69829,0
2012-08-01,14.645,14.907,14.444,14.653,121424,0
2012-08-02,14.575,14.675,14.483,14.575,58060,0
2012-08-03,14.744,15.037,14.738,14.999,56470,0
2012-08-06,14.999,15.114,14.968,14.992,38612,0
2012-08-07,15.021,15.021,14.784,14.853,60498,0
2012-08-08,14.758,14.853,14.613,14.738,32451,0
2012-08-09,14.75,14.75,14.522,14.575,94982,0
2012-08-10,14.575,14.666,14.427,14.56,14579,0
2012-08-13,14.575,14.645,14.427,14.622,33419,0
2012-08-14,14.69,14.816,14.56,14.622,73863,0
2012-08-15,14.598,14.793,14.545,14.723,39384,0
2012-08-16,14.682,14.807,14.591,14.793,41016,0
2012-08-17,14.738,15.146,14.653,15.131,54512,0
2012-08-20,15.037,15.315,14.921,15.23,82523,0
2012-08-21,15.324,15.339,14.946,15.114,59213,0
2012-08-22,15.122,15.239,14.884,15.146,38638,0
2012-08-23,15.169,15.183,14.892,14.914,21121,0
2012-08-24,14.869,15.146,14.869,15.062,22189,0
2012-08-27,15.146,15.208,15.021,15.082,34556,0
2012-08-28,15.054,15.152,14.977,15.114,44498,0
2012-08-29,15.114,15.253,15.037,15.146,48553,0
2012-08-30,15.046,15.146,14.985,15.131,25831,0
2012-08-31,15.221,15.221,14.901,15.037,77713,0
2012-09-04,15.082,15.278,14.938,15.131,58438,0
2012-09-05,15.082,15.284,15.046,15.091,224382,0
2012-09-06,15.114,15.183,14.952,15.114,189922,0
2012-09-07,15.221,15.291,15.099,15.152,44781,0
2012-09-10,15.14,15.308,15.077,15.2,43748,0
2012-09-11,15.146,15.3,14.985,15.131,72067,0
2012-09-12,15.2,15.291,15.077,15.253,39921,0
2012-09-13,15.239,15.577,15.122,15.355,155427,0
2012-09-14,15.425,15.6,15.339,15.592,106162,0
2012-09-17,15.531,15.811,15.479,15.792,88956,0
2012-09-18,15.833,15.886,15.592,15.715,76564,0
2012-09-19,15.715,15.895,15.695,15.724,60184,0
2012-09-20,15.654,15.862,15.501,15.785,87056,0
2012-09-21,15.94,16.026,15.732,15.771,317666,0
2012-09-24,15.732,16.063,15.563,16.026,151989,0
2012-09-25,16.111,16.233,15.816,15.847,110246,0
2012-09-26,15.895,16.001,15.747,15.785,65866,0
2012-09-27,15.886,16.117,15.771,15.824,70984,0
2012-09-28,15.801,15.908,15.6,15.6,98668,0
2012-10-01,15.695,15.984,15.36,15.715,94589,0
2012-10-02,14.946,15.071,14.884,15.062,1496240,0
2012-10-03,15.052,15.208,15.036,15.105,251904,0
2012-10-04,15.176,15.247,15.098,15.221,175034,0
2012-10-05,15.168,15.379,15.152,15.192,159465,0
2012-10-08,15.113,15.16,15.113,15.152,41251,0
2012-10-09,15.176,15.221,15.036,15.098,83007,0
2012-10-10,15.121,15.254,15.105,15.254,112040,0
2012-10-11,15.285,15.309,15.16,15.208,123522,0
2012-10-12,15.183,15.183,15.004,15.027,64863,0
2012-10-15,15.113,15.113,14.919,15.036,82568,0
2012-10-16,15.113,15.113,14.925,15.068,65589,0
2012-10-17,15.043,15.06,14.919,15.004,45432,0
2012-10-18,15.019,15.075,14.879,14.919,64274,0
2012-10-19,14.839,14.974,14.839,14.903,178974,0
2012-10-22,14.879,14.919,14.839,14.909,109541,0
2012-10-23,14.839,15.036,14.839,14.957,81569,0
2012-10-24,15.012,15.027,14.839,14.909,60158,0
2012-10-25,15.043,15.075,14.839,14.909,66099,0
2012-10-26,14.974,15.052,14.848,14.879,105090,0
2012-10-31,14.839,14.934,14.795,14.795,308604,0
2012-11-01,14.795,15.027,14.795,14.949,199063,0
2012-11-02,15.004,15.168,14.919,14.966,95853,0
2012-11-05,14.957,15.043,14.856,14.989,80281,0
2012-11-06,15.036,15.139,14.966,15.036,43691,0
2012-11-07,14.909,14.982,14.795,14.802,67997,0
2012-11-08,14.761,14.802,14.59,14.59,86382,0
2012-11-09,14.605,14.809,14.529,14.683,105496,0
2012-11-12,14.761,14.761,14.605,14.622,39416,0
2012-11-13,14.614,14.691,14.521,14.56,54911,0
2012-11-14,14.614,14.752,14.184,14.223,119984,0
2012-11-15,14.223,14.364,14.059,14.153,85173,0
2012-11-16,14.113,14.347,13.957,14.231,120603,0
2012-11-19,14.381,14.504,14.223,14.46,69599,0
2012-11-20,14.396,14.465,14.184,14.433,44956,0
2012-11-21,14.433,14.474,14.303,14.364,52263,0
2012-11-23,14.433,14.56,14.396,14.56,26257,0
2012-11-26,14.512,14.718,14.402,14.708,76236,0
2012-11-27,14.708,14.819,14.552,14.667,73954,0
2012-11-28,14.646,14.824,14.552,14.683,74818,0
2012-11-29,14.795,14.819,14.544,14.653,162191,0
2012-11-30,14.718,14.769,14.552,14.675,163578,0
2012-12-03,14.795,14.848,14.646,14.724,86096,0
2012-12-04,14.7,14.824,14.646,14.769,78340,0
2012-12-05,14.824,14.839,14.614,14.667,40204,0
2012-12-06,14.629,14.778,14.614,14.718,249240,0
2012-12-07,14.787,14.903,14.629,14.831,158765,0
2012-12-10,14.839,14.839,14.718,14.839,64233,0
2012-12-11,14.925,15.036,14.856,15.012,82663,0
2012-12-12,14.909,14.982,14.605,14.629,107073,0
2012-12-13,14.675,14.795,14.331,14.583,80659,0
2012-12-14,14.59,14.629,14.396,14.552,87636,0
2012-12-17,14.622,14.839,14.465,14.819,72590,0
2012-12-18,14.802,14.879,14.629,14.872,86349,0
2012-12-19,14.989,14.989,14.778,14.879,54012,0
2012-12-20,14.887,15.036,14.856,15.019,118416,0
2012-12-21,14.942,15.019,14.824,15.004,336447,0
2012-12-24,14.982,15.027,14.824,15.012,41993,0
2012-12-26,15.012,15.098,14.934,15.06,55069,0
2012-12-27,15.052,15.121,14.856,15.105,58308,0
2012-12-28,15.036,15.239,15.036,15.082,57560,0
2012-12-31,15.121,15.419,14.982,15.371,102604,0
2013-01-02,15.617,15.697,15.427,15.617,140429,0
2013-01-03,15.633,15.688,15.554,15.648,67338,0
2013-01-04,15.681,15.681,15.458,15.586,82412,0
2013-01-07,15.513,15.719,15.442,15.664,59128,0
2013-01-08,15.672,15.744,15.475,15.538,94256,0
2013-01-09,15.592,15.617,15.483,15.538,64718,0
2013-01-10,15.617,15.672,15.412,15.538,51703,0
2013-01-11,15.577,15.577,15.42,15.507,49172,0
2013-01-14,15.513,15.61,15.427,15.546,55634,0
2013-01-15,15.507,15.633,15.434,15.507,64104,0
2013-01-16,15.52,15.664,15.49,15.53,89329,0
2013-01-17,15.617,15.664,15.498,15.625,54392,0
2013-01-18,15.61,15.61,15.387,15.562,52529,0
2013-01-22,15.562,15.728,15.554,15.719,119918,0
2013-01-23,15.744,15.744,15.546,15.648,72807,0
2013-01-24,15.697,15.768,15.568,15.736,169565,0
2013-01-25,15.736,15.768,15.538,15.648,81949,0
2013-01-28,15.633,15.744,15.586,15.719,101281,0
2013-01-29,15.71,16.066,15.71,16.021,115242,0
2013-01-30,16.051,16.051,15.831,15.949,67476,0
2013-01-31,15.959,16.051,15.855,16.013,114271,0
2013-02-01,16.066,16.29,16.037,16.251,108162,0
2013-02-04,16.186,16.29,16.013,16.145,47252,0
2013-02-05,16.218,16.218,15.949,16.154,81060,0
2013-02-06,16.121,16.18,15.942,16.139,52296,0
2013-02-07,16.121,16.171,16.005,16.013,57198,0
2013-02-08,16.084,16.351,16.051,16.251,60247,0
2013-02-11,16.29,16.329,16.139,16.226,35399,0
2013-02-12,16.28,16.329,16.121,16.322,44288,0
2013-02-13,16.36,16.581,16.322,16.573,86761,0
2013-02-14,16.581,16.599,16.256,16.36,43158,0
2013-02-15,16.369,16.52,16.272,16.44,65983,0
2013-02-19,16.449,16.613,16.407,16.52,74474,0
2013-02-20,16.544,16.607,16.351,16.407,70146,0
2013-02-21,16.407,16.501,16.265,16.472,56693,0
2013-02-22,16.573,16.835,16.43,16.826,87150,0
2013-02-25,16.915,16.93,16.306,16.336,52310,0
2013-02-26,16.44,16.692,16.343,16.621,44021,0
2013-02-27,16.613,16.718,16.43,16.544,106931,0
2013-02-28,16.556,16.835,16.492,16.718,236598,0
2013-03-01,16.599,17.13,16.599,17.094,138902,0
2013-03-04,17.066,17.192,16.961,17.087,56977,0
2013-03-05,17.183,17.245,17.08,17.228,82951,0
2013-03-06,17.272,17.272,16.922,17.183,65121,0
2013-03-07,17.151,17.151,16.708,16.809,92970,0
2013-03-08,16.859,17.066,16.7,16.961,126344,0
2013-03-11,16.876,17.031,16.708,16.816,133494,0
2013-03-12,16.748,16.922,16.7,16.788,46018,0
2013-03-13,16.798,16.93,16.718,16.849,39691,0
2013-03-14,16.922,16.922,16.806,16.889,45359,0
2013-03-15,16.952,17.137,16.816,17.111,150592,0
2013-03-18,16.986,17.144,16.946,17.066,67415,0
2013-03-19,17.073,17.111,16.835,16.986,76683,0
2013-03-20,17.102,17.111,16.915,17.041,49396,0
2013-03-21,16.952,17.102,16.74,16.748,77298,0
2013-03-22,16.849,17.238,16.849,17.073,98980,0
2013-03-25,17.058,17.13,16.986,17.031,89332,0
2013-03-26,17.13,17.208,16.986,17.165,93852,0
2013-03-27,17.066,17.238,17.066,17.216,38813,0
2013-03-28,17.208,17.278,17.073,17.216,68799,0
2013-04-01,17.208,17.326,16.961,17.272,152162,0
2013-04-02,17.272,17.334,17.13,17.208,82079,0
2013-04-03,17.279,17.374,17.072,17.11,59811,0
2013-04-04,17.072,17.391,16.847,17.327,80706,0
2013-04-05,17.093,17.401,17.029,17.352,56473,0
2013-04-08,17.288,17.543,17.223,17.496,56187,0
2013-04-09,17.487,17.487,17.201,17.463,143035,0
2013-04-10,17.48,17.645,17.367,17.6,122082,0
2013-04-11,17.559,17.645,17.446,17.574,53767,0
2013-04-12,17.48,17.534,17.31,17.534,62722,0
2013-04-15,17.48,17.534,16.935,17.136,137463,0
2013-04-16,17.228,17.496,17.136,17.432,92756,0
2013-04-17,17.367,17.406,16.807,17.029,116592,0
2013-04-18,17.093,17.12,16.864,17.079,60550,0
2013-04-19,17.072,17.716,17.021,17.607,139352,0
2013-04-22,17.583,17.663,17.164,17.534,81501,0
2013-04-23,17.645,17.726,17.401,17.663,73395,0
2013-04-24,17.663,17.791,17.543,17.654,53825,0
2013-04-25,17.687,17.842,17.567,17.607,56024,0
2013-04-26,17.6,17.697,17.502,17.551,59774,0
2013-04-29,17.663,17.777,17.551,17.697,43041,0
2013-04-30,17.752,17.952,17.687,17.824,117195,0
2013-05-01,17.791,17.926,17.406,17.47,149956,0
2013-05-02,17.519,17.783,17.391,17.705,63121,0
2013-05-03,17.805,17.984,17.624,17.942,80162,0
2013-05-06,17.942,18.015,17.913,17.998,46705,0
2013-05-07,18.055,18.177,17.952,18.167,87087,0
2013-05-08,18.112,18.186,17.992,18.112,55924,0
2013-05-09,18.096,18.24,17.952,18.006,43067,0
2013-05-10,18.079,18.214,17.959,18.167,33421,0
2013-05-13,18.191,18.263,18.04,18.206,60453,0
2013-05-14,18.186,18.327,18.112,18.287,71344,0
2013-05-15,18.263,18.368,18.14,18.368,73078,0
2013-05-16,18.287,18.376,18.14,18.27,61143,0
2013-05-17,18.342,18.399,18.214,18.384,88456,0
2013-05-20,18.333,18.423,18.112,18.327,74090,0
2013-05-21,18.327,18.504,18.278,18.449,77408,0
2013-05-22,18.449,18.688,18.087,18.186,107803,0
2013-05-23,18.055,18.087,17.814,17.879,71250,0
2013-05-24,17.862,17.862,17.463,17.679,87652,0
2013-05-28,17.862,18.04,17.6,17.726,95656,0
2013-05-29,17.654,17.654,16.83,17.264,109033,0
2013-05-30,17.254,17.401,17.129,17.157,53935,0
2013-05-31,17.147,17.302,16.825,16.85,118372,0
2013-06-03,16.864,17.072,16.647,16.944,184002,0
2013-06-04,16.967,17.151,16.83,16.935,66303,0
2013-06-05,16.92,17.038,16.573,16.582,50595,0
2013-06-06,16.614,16.893,16.492,16.886,84271,0
2013-06-07,17.056,17.079,16.686,16.893,54461,0
2013-06-10,16.974,17.183,16.886,17.12,45658,0
2013-06-11,17,17.101,16.813,16.854,40898,0
2013-06-12,16.944,16.944,16.42,16.457,70977,0
2013-06-13,16.457,16.893,16.439,16.821,92286,0
2013-06-14,16.821,17.056,16.758,16.873,37049,0
2013-06-17,16.992,17.029,16.622,16.839,61430,0
2013-06-18,16.807,17.174,16.807,17.101,66162,0
2013-06-19,17.048,17.11,16.52,16.544,62458,0
2013-06-20,16.406,16.429,15.846,15.966,75057,0
2013-06-21,16.047,16.134,15.696,15.951,225581,0
2013-06-24,15.782,16.287,15.607,15.98,123700,0
2013-06-25,16.096,16.103,15.807,15.96,108491,0
2013-06-26,16.103,16.175,15.782,15.807,96053,0
2013-06-27,15.976,16.206,15.966,16.166,155582,0
2013-06-28,16.159,16.262,16.078,16.142,163549,0
2013-07-01,16.277,16.334,16.087,16.175,86455,0
2013-07-02,16.215,16.588,16.215,16.571,84141,0
2013-07-03,16.547,16.644,16.102,16.149,75386,0
2013-07-05,16.191,16.547,15.957,16.37,55315,0
2013-07-08,16.452,16.636,16.387,16.496,75564,0
2013-07-09,16.613,17.015,16.515,16.848,142580,0
2013-07-10,16.887,16.922,16.709,16.792,75425,0
2013-07-11,16.945,17.187,16.945,17.153,52645,0
2013-07-12,17.17,17.293,17.032,17.178,59582,0
2013-07-15,17.243,17.446,17.227,17.252,86433,0
2013-07-16,17.3,17.496,17.147,17.414,67847,0
2013-07-17,17.423,17.568,17.341,17.381,44810,0
2013-07-18,17.47,17.72,17.414,17.585,65373,0
2013-07-19,17.608,17.773,17.585,17.73,59694,0
2013-07-22,17.764,17.892,17.634,17.795,47689,0
2013-07-23,17.868,18.004,17.73,17.81,61856,0
2013-07-24,17.883,17.883,17.455,17.502,46527,0
2013-07-25,17.423,18.054,17.423,17.81,118929,0
2013-07-26,17.7,17.81,17.585,17.683,32623,0
2013-07-29,17.673,17.81,17.496,17.544,34160,0
2013-07-30,17.665,17.845,17.502,17.575,96732,0
2013-07-31,17.648,17.648,16.951,17.114,123422,0
2013-08-01,17.227,17.39,17.147,17.178,115085,0
2013-08-02,17.147,17.326,17.114,17.252,49336,0
2013-08-05,17.252,17.48,17.153,17.317,50306,0
2013-08-06,17.235,17.399,17.17,17.252,28553,0
2013-08-07,17.227,17.261,17.105,17.17,43378,0
2013-08-08,17.286,17.286,17.147,17.212,40196,0
2013-08-09,17.178,17.56,17.067,17.39,70880,0
2013-08-12,17.3,17.334,17.088,17.147,86548,0
2013-08-13,17.212,17.212,16.562,16.636,154497,0
2013-08-14,16.67,16.813,16.588,16.734,51007,0
2013-08-15,16.554,16.562,16.322,16.415,67700,0
2013-08-16,16.343,16.343,15.9,15.973,73815,0
2013-08-19,15.995,16.06,15.776,15.817,58522,0
2013-08-20,15.835,16.322,15.835,16.239,60391,0
2013-08-21,16.206,16.322,15.979,16.037,51402,0
2013-08-22,16.117,16.206,15.965,16.149,31968,0
2013-08-23,16.184,16.305,16.037,16.27,30204,0
2013-08-26,16.336,16.409,16.067,16.184,39122,0
2013-08-27,16.045,16.206,16.045,16.051,43473,0
2013-08-28,16.102,16.111,15.906,15.957,45267,0
2013-08-29,15.94,16.133,15.94,16.102,37052,0
2013-08-30,16.095,16.125,15.753,15.826,86522,0
2013-09-03,15.761,15.914,15.498,15.629,61187,0
2013-09-04,15.571,15.791,15.507,15.736,47251,0
2013-09-05,15.783,15.783,15.44,15.498,24552,0
2013-09-06,15.681,15.817,15.526,15.648,45190,0
2013-09-09,15.639,15.986,15.534,15.947,33772,0
2013-09-10,16.047,16.18,15.783,15.892,52427,0
2013-09-11,15.883,16.239,15.876,16.166,73172,0
2013-09-12,16.206,16.206,15.858,15.866,62996,0
2013-09-13,15.966,16.063,15.817,15.858,50562,0
2013-09-16,16.06,16.141,15.753,15.771,93984,0
2013-09-17,15.792,16.067,15.729,15.802,52883,0
2013-09-18,15.85,16.393,15.745,16.328,78359,0
2013-09-19,16.322,16.506,16.086,16.102,46335,0
2013-09-20,16.4,16.4,15.906,16.015,213808,0
2013-09-23,16.102,16.378,16.102,16.215,63314,0
2013-09-24,16.228,16.285,16.071,16.138,62750,0
2013-09-25,16.203,16.285,15.966,16.097,47594,0
2013-09-26,16.089,16.203,15.988,16.153,41414,0
2013-09-27,16.032,16.228,15.914,16.007,31234,0
2013-09-30,15.826,16.166,15.826,16.111,95038,0
2013-10-01,16.159,16.506,16.095,16.506,97642,0
2013-10-02,16.496,16.506,16.115,16.194,86327,0
2013-10-03,16.12,16.187,15.727,15.801,56179,0
2013-10-04,15.703,15.842,15.645,15.703,54028,0
2013-10-07,15.604,15.842,15.555,15.727,35829,0
2013-10-08,15.77,15.783,15.489,15.564,39268,0
2013-10-09,15.636,15.752,15.4,15.513,60373,0
2013-10-10,15.645,15.85,15.58,15.811,88706,0
2013-10-11,15.719,16.04,15.696,16.04,70237,0
2013-10-14,15.959,16.089,15.941,16.032,63816,0
2013-10-15,15.949,16.08,15.884,15.933,43634,0
2013-10-16,15.98,16.163,15.949,16.063,50991,0
2013-10-17,15.949,16.319,15.949,16.311,65361,0
2013-10-18,16.481,16.481,16.171,16.46,78772,0
2013-10-21,16.481,16.481,16.163,16.236,48386,0
2013-10-22,16.349,16.452,16.219,16.311,61679,0
2013-10-23,16.276,16.525,16.187,16.414,82823,0
2013-10-24,16.414,16.722,16.393,16.563,50935,0
2013-10-25,16.663,16.729,16.496,16.687,31329,0
2013-10-28,16.637,16.637,16.422,16.599,49160,0
2013-10-29,16.599,16.599,16.285,16.496,36682,0
2013-10-30,16.46,16.613,16.293,16.386,73340,0
2013-10-31,16.333,16.452,16.129,16.194,48000,0
2013-11-01,16.145,16.302,15.914,16.04,90067,0
2013-11-04,16.047,16.18,15.866,16.115,99330,0
2013-11-05,15.988,15.988,15.696,15.801,38469,0
2013-11-06,15.892,16.015,15.679,15.801,48823,0
2013-11-07,15.817,15.817,15.596,15.645,39405,0
2013-11-08,15.629,15.696,15.259,15.539,90577,0
2013-11-11,15.482,15.555,15.358,15.431,61241,0
2013-11-12,15.358,15.456,15.226,15.446,27078,0
2013-11-13,15.3,15.58,15.203,15.521,54292,0
2013-11-14,15.564,15.696,15.507,15.614,34127,0
2013-11-15,15.58,15.752,15.521,15.703,50060,0
2013-11-18,15.709,15.817,15.596,15.703,34107,0
2013-11-19,15.662,15.669,15.513,15.629,59573,0
2013-11-20,15.645,15.687,15.474,15.547,53541,0
2013-11-21,15.571,15.892,15.425,15.669,80032,0
2013-11-22,15.719,15.884,15.507,15.811,89436,0
2013-11-25,15.933,15.949,15.727,15.791,126526,0
2013-11-26,15.77,15.85,15.604,15.703,77875,0
2013-11-27,15.719,15.85,15.521,15.604,172325,0
2013-11-29,15.719,15.719,15.555,15.636,39528,0
2013-12-02,15.596,15.614,15.226,15.317,57448,0
2013-12-03,15.243,15.425,15.203,15.417,46715,0
2013-12-04,15.317,15.456,15.203,15.3,93030,0
2013-12-05,15.251,15.35,15.211,15.277,45495,0
2013-12-06,15.365,15.53,15.292,15.489,49470,0
2013-12-09,15.489,15.629,15.365,15.555,41255,0
2013-12-10,15.555,15.669,15.381,15.408,59371,0
2013-12-11,15.425,15.425,15.071,15.138,80010,0
2013-12-12,15.086,15.104,14.809,14.874,55475,0
2013-12-13,14.867,14.996,14.766,14.891,57738,0
2013-12-16,14.907,15.317,14.907,15.079,477763,0
2013-12-17,15.038,15.236,15.03,15.177,51244,0
2013-12-18,15.251,15.587,15.119,15.521,79523,0
2013-12-19,15.408,15.417,15.184,15.251,63579,0
2013-12-20,15.251,15.474,15.251,15.425,282836,0
2013-12-23,15.425,15.629,15.365,15.381,81914,0
2013-12-24,15.417,15.53,15.374,15.4,29898,0
2013-12-26,15.498,15.645,15.284,15.317,85286,0
2013-12-27,15.3,15.474,15.3,15.417,61420,0
2013-12-30,15.365,15.513,15.326,15.358,136042,0
2013-12-31,15.427,15.45,15.269,15.345,118830,0
2014-01-02,15.211,15.345,14.994,15.236,151033,0
2014-01-03,15.211,15.45,15.137,15.411,76342,0
2014-01-06,15.485,15.502,15.293,15.377,72483,0
2014-01-07,15.384,15.535,15.336,15.434,86877,0
2014-01-08,15.384,15.384,15.084,15.244,87603,0
2014-01-09,15.252,15.293,14.994,15.269,87541,0
2014-01-10,15.311,15.411,15.244,15.377,81444,0
2014-01-13,15.311,15.411,15.184,15.345,83940,0
2014-01-14,15.367,15.634,15.311,15.526,104920,0
2014-01-15,15.526,15.694,15.443,15.56,79421,0
2014-01-16,15.526,15.667,15.434,15.567,97803,0
2014-01-17,15.56,15.707,15.494,15.567,73582,0
2014-01-21,15.601,15.783,15.56,15.601,66307,0
2014-01-22,15.667,15.76,15.56,15.56,66209,0
2014-01-23,15.535,15.726,15.485,15.56,87107,0
2014-01-24,15.443,15.535,15.345,15.402,78967,0
2014-01-27,15.419,15.485,15.169,15.203,100257,0
2014-01-28,15.26,15.402,15.193,15.311,96567,0
2014-01-29,15.211,15.352,15.078,15.219,114620,0
2014-01-30,15.327,15.651,15.226,15.56,104672,0
2014-01-31,15.358,15.642,15.358,15.601,94464,0
2014-02-03,15.552,15.617,15.111,15.345,136846,0
2014-02-04,15.358,15.516,15.26,15.485,91794,0
2014-02-05,15.394,15.526,15.236,15.345,81462,0
2014-02-06,15.384,15.485,15.327,15.419,92621,0
2014-02-07,15.419,15.56,15.402,15.511,87027,0
2014-02-10,15.469,15.677,15.352,15.651,95807,0
2014-02-11,15.627,15.951,15.617,15.893,99743,0
2014-02-12,15.951,15.991,15.702,15.775,121859,0
2014-02-13,15.651,16.01,15.651,15.908,50827,0
2014-02-14,15.916,16.058,15.751,15.981,37388,0
2014-02-18,16.01,16.141,15.851,16.093,63272,0
2014-02-19,16.017,16.217,15.943,16.027,78324,0
2014-02-20,16.017,16.141,15.835,16.117,61466,0
2014-02-21,16.176,16.176,15.967,16.117,117810,0
2014-02-24,16.117,16.377,16.084,16.133,78955,0
2014-02-25,16.133,16.226,16.034,16.101,47359,0
2014-02-26,16.159,16.233,16.017,16.167,66119,0
2014-02-27,16.11,16.325,15.951,16.117,57159,0
2014-02-28,16.185,16.407,16.075,16.31,126972,0
2014-03-03,16.217,16.442,16.124,16.414,59290,0
2014-03-04,16.565,17.088,16.442,16.923,152367,0
2014-03-05,16.881,17.04,16.822,16.965,509946,0
2014-03-06,16.932,16.982,16.733,16.808,53428,0
2014-03-07,16.881,16.991,16.801,16.881,116263,0
2014-03-10,16.808,16.955,16.632,16.808,129270,0
2014-03-11,16.773,16.991,16.717,16.792,165037,0
2014-03-12,16.717,16.982,16.717,16.923,69571,0
2014-03-13,16.932,17.03,16.782,16.841,101064,0
2014-03-14,16.773,17,16.773,16.897,177650,0
2014-03-17,17.014,17.082,16.848,16.973,59552,0
2014-03-18,16.932,17.105,16.923,17.05,83126,0
2014-03-19,17.115,17.181,16.682,16.875,120432,0
2014-03-20,16.792,16.889,16.691,16.808,56372,0
2014-03-21,16.916,17.088,16.916,17.05,217622,0
2014-03-24,17.05,17.172,16.832,16.991,166705,0
2014-03-25,17.105,17.2,16.948,17.007,60753,0
2014-03-26,17.007,17.141,16.822,16.932,125897,0
2014-03-27,16.897,17.067,16.832,16.923,79318,0
2014-03-28,16.881,17.2,16.881,17.03,47544,0
2014-03-31,17.082,17.29,16.801,17.181,57823,0
2014-04-01,17.155,17.324,17.058,17.273,90348,0
2014-04-02,17.247,17.439,17.19,17.432,86798,0
2014-04-03,17.467,17.492,17.18,17.305,50344,0
2014-04-04,17.449,17.492,17.087,17.199,94112,0
2014-04-07,17.171,17.358,17.055,17.139,67789,0
2014-04-08,17.199,17.34,17.037,17.229,95015,0
2014-04-09,17.229,17.324,17.095,17.247,50729,0
2014-04-10,17.247,17.34,17.147,17.199,109982,0
2014-04-11,17.072,17.416,17.027,17.199,165471,0
2014-04-14,17.366,17.416,16.987,17.079,101067,0
2014-04-15,17.079,17.229,16.952,17.18,89296,0
2014-04-16,17.273,17.373,17.103,17.34,95563,0
2014-04-17,17.239,17.5,17.18,17.407,92151,0
2014-04-21,17.366,17.508,17.266,17.401,60451,0
2014-04-22,17.401,17.602,17.266,17.401,111356,0
2014-04-23,17.358,17.416,17.113,17.131,55518,0
2014-04-24,17.18,17.256,17.079,17.147,49904,0
2014-04-25,17.18,17.332,16.961,17.064,114180,0
2014-04-28,17.154,17.315,17.055,17.207,96532,0
2014-04-29,17.29,17.401,17.055,17.139,80995,0
2014-04-30,17.131,17.239,16.979,17.18,58781,0
2014-05-01,17.113,17.113,16.844,17.095,104307,0
2014-05-02,17.079,17.171,16.928,17.064,66622,0
2014-05-05,16.928,17.037,16.893,16.996,47708,0
2014-05-06,16.902,16.987,16.809,16.871,401377,0
2014-05-07,16.912,17.349,16.851,17.349,104722,0
2014-05-08,17.315,17.332,17.055,17.103,97701,0
2014-05-09,17.019,17.475,17.005,17.449,253368,0
2014-05-12,17.593,17.669,17.416,17.425,238670,0
2014-05-13,17.425,17.661,17.297,17.324,187669,0
2014-05-14,17.34,17.458,17.162,17.207,115400,0
2014-05-15,17.095,17.273,17.005,17.256,157523,0
2014-05-16,17.199,17.434,17.154,17.425,101050,0
2014-05-19,17.324,17.373,17.113,17.297,92331,0
2014-05-20,17.215,17.297,17.095,17.199,153672,0
2014-05-21,17.215,17.215,17.047,17.072,62837,0
2014-05-22,17.072,17.215,16.97,16.987,78969,0
2014-05-23,17.037,17.315,16.996,17.29,83111,0
2014-05-27,17.391,17.526,17.247,17.508,121464,0
2014-05-28,17.434,17.567,17.131,17.215,130679,0
2014-05-29,17.297,17.305,17.18,17.239,65113,0
2014-05-30,17.282,17.526,17.273,17.441,131971,0
2014-06-02,17.467,17.593,17.305,17.534,73212,0
2014-06-03,17.449,17.551,17.305,17.458,96947,0
2014-06-04,17.366,17.559,17.349,17.526,96816,0
2014-06-05,17.585,18.064,17.416,17.923,97176,0
2014-06-06,18.056,18.132,17.914,18.081,124382,0
2014-06-09,18.022,18.184,17.906,17.955,300851,0
2014-06-10,17.82,17.955,17.602,17.602,85418,0
2014-06-11,17.593,17.754,17.324,17.391,93148,0
2014-06-12,17.416,17.416,17.131,17.34,57362,0
2014-06-13,17.366,17.382,17.079,17.215,50738,0
2014-06-16,17.222,17.297,16.996,17.079,65096,0
2014-06-17,17.005,17.215,16.961,17.154,77458,0
2014-06-18,17.095,17.391,17.087,17.349,62832,0
2014-06-19,17.407,17.567,17.34,17.508,57482,0
2014-06-20,17.593,17.705,17.407,17.602,204733,0
2014-06-23,17.585,17.717,17.366,17.401,87672,0
2014-06-24,17.373,17.635,17.373,17.5,225129,0
2014-06-25,17.407,17.458,17.229,17.332,104056,0
2014-06-26,17.305,17.467,17.239,17.332,34801,0
2014-06-27,17.207,17.585,17.189,17.575,171314,0
2014-06-30,17.5,17.609,17.382,17.575,80351,0
2014-07-01,17.637,17.86,17.501,17.707,92128,0
2014-07-02,17.645,17.807,17.621,17.749,87671,0
2014-07-03,17.783,17.783,17.493,17.569,44519,0
2014-07-07,17.519,17.699,17.493,17.621,99213,0
2014-07-08,17.553,17.783,17.553,17.672,147001,0
2014-07-09,17.631,17.759,17.569,17.749,68005,0
2014-07-10,17.553,17.792,17.544,17.766,132023,0
2014-07-11,17.689,17.759,17.596,17.739,44684,0
2014-07-14,17.826,17.903,17.664,17.807,48201,0
2014-07-15,17.759,18.048,17.722,17.98,192460,0
2014-07-16,18.071,18.071,17.783,17.92,85003,0
2014-07-17,17.836,18.021,17.775,17.876,112840,0
2014-07-18,17.798,17.97,17.749,17.903,95886,0
2014-07-21,17.816,18.012,17.749,17.868,80018,0
2014-07-22,17.903,18.089,17.844,18.003,58447,0
2014-07-23,17.98,18.107,17.912,18.071,43090,0
2014-07-24,18.055,18.089,17.783,17.816,62849,0
2014-07-25,17.707,17.844,17.561,17.612,87024,0
2014-07-28,17.655,17.783,17.484,17.775,49745,0
2014-07-29,17.775,17.851,17.645,17.807,82222,0
2014-07-30,17.86,17.97,17.528,17.681,164435,0
2014-07-31,17.528,17.699,17.407,17.459,106049,0
2014-08-01,17.493,17.519,17.339,17.434,80343,0
2014-08-04,17.501,17.578,17.272,17.561,74945,0
2014-08-05,17.484,17.645,17.373,17.476,56432,0
2014-08-06,17.459,17.637,17.442,17.501,86423,0
2014-08-07,17.501,17.689,17.45,17.528,59458,0
2014-08-08,17.484,17.631,17.442,17.578,62839,0
2014-08-11,17.655,17.816,17.631,17.672,89058,0
2014-08-12,17.587,17.672,17.442,17.51,159483,0
2014-08-13,17.51,17.689,17.51,17.672,154518,0
2014-08-14,17.637,17.851,17.637,17.816,52050,0
2014-08-15,17.935,17.935,17.655,17.775,86324,0
2014-08-18,17.903,18.012,17.792,18.012,57971,0
2014-08-19,17.988,18.099,17.92,18.055,48734,0
2014-08-20,17.962,18.107,17.868,18.081,62452,0
2014-08-21,18.055,18.396,18.055,18.345,168818,0
2014-08-22,18.277,18.32,18.123,18.148,111597,0
2014-08-25,18.243,18.243,17.912,18.012,50257,0
2014-08-26,17.97,18.158,17.97,18.064,68758,0
2014-08-27,18.158,18.209,17.98,18.021,55085,0
2014-08-28,17.935,18.123,17.935,18.012,55730,0
2014-08-29,18.003,18.2,17.962,18.166,59478,0
2014-09-02,18.243,18.44,18.166,18.44,82905,0
2014-09-03,18.449,18.644,18.403,18.625,122126,0
2014-09-04,18.711,18.745,18.472,18.644,144122,0
2014-09-05,18.549,18.84,18.549,18.789,107864,0
2014-09-08,18.789,18.831,18.525,18.558,97832,0
2014-09-09,18.558,18.753,18.403,18.525,71837,0
2014-09-10,18.44,18.48,18.158,18.2,59845,0
2014-09-11,18.123,18.259,18.055,18.081,88117,0
2014-09-12,18.055,18.064,17.391,17.535,121534,0
2014-09-15,17.493,17.689,17.391,17.51,54959,0
2014-09-16,17.493,17.775,17.493,17.664,43218,0
2014-09-17,17.621,17.759,17.578,17.645,83045,0
2014-09-18,17.655,17.699,17.484,17.681,77619,0
2014-09-19,17.681,17.783,17.553,17.672,183036,0
2014-09-22,17.587,17.722,17.407,17.434,98646,0
2014-09-23,17.442,17.45,17.151,17.196,105290,0
2014-09-24,17.254,17.382,17.136,17.227,71299,0
2014-09-25,17.205,17.264,16.955,17.136,86071,0
2014-09-26,17.144,17.416,17.051,17.401,63606,0
2014-09-29,17.28,17.407,17.151,17.401,52524,0
2014-09-30,17.366,17.45,17.227,17.296,105763,0
2014-10-01,17.299,17.395,17.109,17.151,115470,0
2014-10-02,17.136,17.351,17.1,17.256,67694,0
2014-10-03,17.419,17.419,17.213,17.317,79583,0
2014-10-06,17.299,17.515,17.256,17.351,62124,0
2014-10-07,17.299,17.481,17.273,17.273,57875,0
2014-10-08,17.273,17.877,17.273,17.868,99495,0
2014-10-09,17.884,18.024,17.73,17.807,92501,0
2014-10-10,17.721,18.119,17.721,17.826,65901,0
2014-10-13,17.774,18.3,17.774,18.103,110913,0
2014-10-14,18.213,18.645,18.103,18.31,169678,0
2014-10-15,18.266,18.55,18.136,18.369,155377,0
2014-10-16,18.256,18.439,18.188,18.3,126311,0
2014-10-17,18.456,18.464,18.136,18.171,84352,0
2014-10-20,18.143,18.448,18.143,18.448,61281,0
2014-10-21,18.48,18.689,18.378,18.627,53793,0
2014-10-22,18.679,18.799,18.585,18.627,45469,0
2014-10-23,18.792,18.886,18.706,18.852,80904,0
2014-10-24,18.929,18.929,18.679,18.808,73936,0
2014-10-27,18.784,18.904,18.698,18.904,78303,0
2014-10-28,18.877,19.068,18.767,19.052,111738,0
2014-10-29,18.111,18.333,17.946,18.119,2229238,0
2014-10-30,18.162,18.689,18.119,18.637,361120,0
2014-10-31,18.722,18.826,18.55,18.663,302354,0
2014-11-03,18.74,18.998,18.67,18.981,421874,0
2014-11-04,18.965,19.076,18.808,18.981,324247,0
2014-11-05,19.025,19.171,18.818,19.007,112011,0
2014-11-06,19.025,19.102,18.862,18.973,141009,0
2014-11-07,18.998,18.998,18.757,18.877,132642,0
2014-11-10,18.877,19.216,18.877,19.198,305691,0
2014-11-11,19.138,19.171,19.015,19.068,100521,0
2014-11-12,19.052,19.076,18.956,18.991,88204,0
2014-11-13,19.094,19.19,19.042,19.052,55904,0
2014-11-14,19.052,19.102,18.594,18.862,76075,0
2014-11-17,18.852,18.998,18.818,18.826,72021,0
2014-11-18,18.877,18.956,18.792,18.87,71804,0
2014-11-19,18.808,18.877,18.602,18.602,56879,0
2014-11-20,18.439,18.663,18.395,18.645,93506,0
2014-11-21,18.844,18.844,18.585,18.611,78511,0
2014-11-24,18.621,18.862,18.621,18.826,55833,0
2014-11-25,18.87,18.929,18.792,18.818,104259,0
2014-11-26,18.775,19.102,18.775,19.052,73287,0
2014-11-28,19.06,19.463,19.06,19.138,57831,0
2014-12-01,19.129,19.432,19.094,19.181,80022,0
2014-12-02,19.222,19.368,18.973,19.292,111702,0
2014-12-03,19.336,19.368,19.239,19.249,83092,0
2014-12-04,19.181,19.362,19.129,19.276,79817,0
2014-12-05,19.216,19.376,19.216,19.268,87283,0
2014-12-08,19.198,19.531,19.042,19.198,82091,0
2014-12-09,19.06,19.541,19.06,19.404,117207,0
2014-12-10,19.284,19.593,19.276,19.473,119682,0
2014-12-11,19.551,19.619,19.317,19.317,110510,0
2014-12-12,19.327,19.454,18.991,19.052,86065,0
2014-12-15,19.216,19.268,18.956,18.956,111957,0
2014-12-16,18.938,19.181,18.757,18.913,134455,0
2014-12-17,18.991,19.424,18.904,19.308,180963,0
2014-12-18,19.492,19.516,19.292,19.414,122110,0
2014-12-19,19.376,19.483,19.076,19.129,478770,0
2014-12-22,19.025,19.447,19.007,19.424,176874,0
2014-12-23,19.516,19.733,19.336,19.414,119144,0
2014-12-24,19.492,19.68,19.336,19.376,193602,0
2014-12-26,19.362,19.541,19.327,19.463,99797,0
2014-12-29,19.492,19.578,19.439,19.51,195853,0
2014-12-30,19.531,19.767,19.327,19.395,163105,0
2014-12-31,19.479,19.714,19.052,19.095,102619,0
2015-01-02,19.242,19.459,19.069,19.288,91523,0
2015-01-05,19.183,19.444,19.183,19.302,173544,0
2015-01-06,19.538,19.567,19.232,19.252,161787,0
2015-01-07,19.279,19.636,19.279,19.558,108232,0
2015-01-08,19.689,19.689,19.391,19.409,129356,0
2015-01-09,19.409,19.514,19.218,19.321,117497,0
2015-01-12,19.312,19.626,19.279,19.538,132125,0
2015-01-13,19.689,19.958,19.645,19.942,174498,0
2015-01-14,19.82,20.221,19.732,20.124,69979,0
2015-01-15,20.221,20.273,20.081,20.238,100415,0
2015-01-16,20.212,20.543,20.186,20.5,67245,0
2015-01-20,20.588,20.612,20.124,20.168,93933,0
2015-01-21,20.124,20.308,20.072,20.229,103659,0
2015-01-22,20.352,20.796,20.229,20.736,104999,0
2015-01-23,20.78,20.892,20.596,20.692,101390,0
2015-01-26,20.78,21.016,20.622,20.997,96409,0
2015-01-27,20.866,21.058,20.866,20.97,58367,0
2015-01-28,21.016,21.173,20.683,20.743,117336,0
2015-01-29,20.841,21.206,20.579,21.136,126316,0
2015-01-30,20.97,21.164,20.448,20.51,126877,0
2015-02-02,20.588,20.762,20.072,20.308,119299,0
2015-02-03,20.352,20.787,20.308,20.736,200796,0
2015-02-04,20.692,20.805,20.49,20.649,113567,0
2015-02-05,20.649,21.023,20.63,20.953,71117,0
2015-02-06,21.016,21.101,20.107,20.193,93736,0
2015-02-09,20.193,20.44,20.072,20.089,66102,0
2015-02-10,20.221,20.221,19.871,20.098,68931,0
2015-02-11,20.055,20.16,19.784,19.923,51912,0
2015-02-12,20.047,20.212,19.915,20.116,57710,0
2015-02-13,20.178,20.178,19.871,19.932,36409,0
2015-02-17,19.908,20.203,19.81,19.977,116961,0
2015-02-18,20.011,20.3,19.836,20.281,121532,0
2015-02-19,20.308,20.308,19.724,19.81,69818,0
2015-02-20,19.845,20.063,19.784,19.985,60206,0
2015-02-23,19.993,20.325,19.724,20.325,89101,0
2015-02-24,20.273,20.273,19.724,19.888,97960,0
2015-02-25,19.854,20.124,19.845,19.942,39304,0
2015-02-26,19.908,19.908,19.558,19.784,53867,0
2015-02-27,19.732,19.985,19.548,19.829,70730,0
2015-03-02,19.741,20.212,19.741,19.977,50189,0
2015-03-03,19.958,20.037,19.767,19.967,48357,0
2015-03-04,19.958,19.958,19.655,19.705,42511,0
2015-03-05,19.757,19.862,19.558,19.696,74368,0
2015-03-06,19.488,19.523,18.912,18.964,91898,0
2015-03-09,19.113,19.209,18.955,19.035,78492,0
2015-03-10,18.998,19.381,18.868,19.218,211872,0
2015-03-11,19.085,19.366,19.085,19.252,60272,0
2015-03-12,19.321,19.767,19.321,19.732,76084,0
2015-03-13,19.793,19.898,19.497,19.724,78835,0
2015-03-16,19.95,20.063,19.793,19.81,104044,0
2015-03-17,19.75,19.908,19.636,19.741,101179,0
2015-03-18,19.732,20.229,19.601,20.16,91784,0
2015-03-19,20.063,20.342,19.95,20.168,77918,0
2015-03-20,20.308,20.519,20.203,20.481,262402,0
2015-03-23,20.396,20.771,20.325,20.649,123410,0
2015-03-24,20.57,20.649,20.396,20.465,82616,0
2015-03-25,20.51,20.612,20.055,20.168,65773,0
2015-03-26,20.124,20.317,19.871,19.908,90179,0
2015-03-27,19.958,20.072,19.836,20.011,62219,0
2015-03-30,20.047,20.431,20.037,20.378,71960,0
2015-03-31,20.186,20.342,20.011,20.124,103649,0
2015-04-01,20.12,20.254,19.952,20.023,96775,0
2015-04-02,20.051,20.217,19.97,20.032,149127,0
2015-04-06,20.006,20.217,19.925,20.023,142216,0
2015-04-07,19.952,19.98,19.679,19.724,107571,0
2015-04-08,19.767,19.837,19.599,19.714,103912,0
2015-04-09,19.536,19.574,19.097,19.149,56068,0
2015-04-10,19.292,19.425,19.132,19.202,110031,0
2015-04-13,19.185,19.283,19.043,19.043,107880,0
2015-04-14,19.07,19.227,18.972,19.07,76603,0
2015-04-15,19.062,19.097,18.893,18.946,81364,0
2015-04-16,18.883,19.053,18.752,18.893,69834,0
2015-04-17,18.779,18.922,18.558,18.645,85669,0
2015-04-20,18.692,18.841,18.594,18.612,169392,0
2015-04-21,18.594,18.841,18.584,18.638,70040,0
2015-04-22,18.717,18.717,18.453,18.524,102545,0
2015-04-23,18.453,18.682,18.416,18.469,116152,0
2015-04-24,18.445,18.709,18.445,18.584,50165,0
2015-04-27,18.972,19.227,18.804,18.912,153547,0
2015-04-28,18.859,18.964,18.796,18.867,144595,0
2015-04-29,18.772,18.772,18.505,18.533,66632,0
2015-04-30,18.416,18.416,18.108,18.313,186864,0
2015-05-01,18.276,18.54,18.241,18.487,151282,0
2015-05-04,18.567,18.682,18.364,18.558,189244,0
2015-05-05,18.478,18.575,18.223,18.293,448631,0
2015-05-06,18.276,18.426,18.118,18.303,137708,0
2015-05-07,18.336,18.505,18.152,18.399,134748,0
2015-05-08,18.558,18.804,18.426,18.426,69125,0
2015-05-11,18.336,18.567,18.108,18.18,84309,0
2015-05-12,18.118,18.196,17.798,18.055,113438,0
2015-05-13,18.047,18.241,17.782,17.807,64254,0
2015-05-14,17.915,18.152,17.782,18.108,96548,0
2015-05-15,18.072,18.285,18.072,18.18,108375,0
2015-05-18,18.18,18.32,17.939,18.205,59688,0
2015-05-19,18.09,18.276,18.047,18.223,109127,0
2015-05-20,18.276,18.364,18.205,18.241,112301,0
2015-05-21,18.285,18.32,18.038,18.162,64478,0
2015-05-22,18.1,18.241,18.019,18.082,54506,0
2015-05-26,17.939,17.985,17.816,17.932,92140,0
2015-05-27,17.932,18.082,17.826,18.055,107541,0
2015-05-28,18.019,18.072,17.791,17.966,86056,0
2015-05-29,17.959,17.985,17.71,17.756,126805,0
2015-06-01,17.675,17.985,17.675,17.869,106543,0
2015-06-02,17.939,18.019,17.756,17.879,130237,0
2015-06-03,17.844,17.915,17.659,17.675,92583,0
2015-06-04,17.649,17.807,17.517,17.605,83857,0
2015-06-05,17.491,17.561,17.278,17.34,179609,0
2015-06-08,17.208,17.384,17.138,17.173,127938,0
2015-06-09,17.093,17.243,16.809,16.944,271438,0
2015-06-10,17.041,17.138,16.917,16.996,123308,0
2015-06-11,16.987,17.13,16.865,17.075,147391,0
2015-06-12,17.075,17.163,16.996,17.121,96548,0
2015-06-15,17.067,17.102,16.951,16.979,96888,0
2015-06-16,16.951,17.138,16.917,17.022,99267,0
2015-06-17,16.987,17.031,16.855,16.987,124312,0
2015-06-18,17.041,17.182,16.987,17.075,429706,0
2015-06-19,17.031,17.404,17.031,17.304,459282,0
2015-06-22,17.384,17.499,17.121,17.138,210209,0
2015-06-23,17.145,17.278,16.996,17.013,142385,0
2015-06-24,17.102,17.217,16.996,17.013,147202,0
2015-06-25,17.058,17.224,16.898,16.935,177346,0
2015-06-26,17.006,17.121,16.881,16.961,393898,0
2015-06-29,16.925,17.163,16.643,16.651,140178,0
2015-06-30,16.816,16.916,16.647,16.711,111827,0
2015-07-01,16.916,17.006,16.612,16.897,139958,0
2015-07-02,16.97,17.085,16.801,16.801,95692,0
2015-07-06,16.745,16.996,16.674,16.979,89320,0
2015-07-07,16.943,17.194,16.943,17.131,149123,0
2015-07-08,17.068,17.194,16.996,17.103,297914,0
2015-07-09,17.291,17.346,16.934,17.013,107876,0
2015-07-10,17.131,17.309,17.051,17.211,56117,0
2015-07-13,17.291,17.444,17.123,17.139,91553,0
2015-07-14,17.068,17.291,17.068,17.238,112335,0
2015-07-15,17.166,17.319,17.103,17.274,87632,0
2015-07-16,17.363,17.695,17.355,17.632,127216,0
2015-07-17,17.659,17.738,17.551,17.659,115143,0
2015-07-20,17.632,17.632,17.408,17.56,98375,0
2015-07-21,17.578,17.659,17.452,17.56,117602,0
2015-07-22,17.506,17.649,17.444,17.551,88759,0
2015-07-23,17.444,17.452,17.006,17.131,88088,0
2015-07-24,17.113,17.194,17.023,17.113,56677,0
2015-07-27,17.076,17.256,17.013,17.085,72662,0
2015-07-28,17.176,17.176,16.916,16.961,106534,0
2015-07-29,16.889,17.095,16.844,16.996,107762,0
2015-07-30,17.042,17.068,16.844,16.943,108434,0
2015-07-31,16.951,17.184,16.924,17.085,76016,0
2015-08-03,16.987,17.219,16.979,17.203,91878,0
2015-08-04,17.166,17.291,16.961,17.006,56117,0
2015-08-05,17.006,17.032,16.721,16.782,70539,0
2015-08-06,16.764,16.808,16.494,16.711,68198,0
2015-08-07,16.612,16.792,16.503,16.683,51982,0
2015-08-10,16.773,16.773,16.674,16.728,91667,0
2015-08-11,16.674,16.907,16.612,16.792,63551,0
2015-08-12,16.745,16.844,16.612,16.754,65844,0
2015-08-13,16.736,16.951,16.558,16.773,47733,0
2015-08-14,16.701,16.907,16.63,16.873,55000,0
2015-08-17,16.826,17.032,16.63,16.97,66289,0
2015-08-18,16.916,16.961,16.792,16.897,59472,0
2015-08-19,16.844,16.853,16.567,16.647,79817,0
2015-08-20,16.55,16.782,16.494,16.656,88312,0
2015-08-21,16.622,16.693,16.442,16.462,93344,0
2015-08-24,16.342,16.361,15.636,15.636,148367,0
2015-08-25,16.094,16.145,15.574,15.592,196410,0
2015-08-26,15.896,16.271,15.69,16.227,112570,0
2015-08-27,16.246,16.38,16.004,16.255,93230,0
2015-08-28,16.128,16.192,16.065,16.165,112459,0
2015-08-31,16.165,16.236,15.852,16.04,152257,0
2015-09-01,15.815,15.96,15.627,15.69,141077,0
2015-09-02,15.896,16.065,15.789,15.933,91888,0
2015-09-03,16.075,16.094,15.879,15.923,79034,0
2015-09-04,15.744,15.923,15.503,15.655,90547,0
2015-09-08,16.065,16.236,15.556,16.04,182885,0
2015-09-09,16.165,16.165,15.879,15.923,118383,0
2015-09-10,15.977,16.192,15.762,15.789,130352,0
2015-09-11,15.744,16.317,15.744,16.28,95355,0
2015-09-14,16.351,16.558,16.326,16.478,116818,0
2015-09-15,16.542,16.745,16.513,16.683,114584,0
2015-09-16,16.63,16.889,16.603,16.728,80711,0
2015-09-17,16.782,17.103,16.656,16.943,120188,0
2015-09-18,16.782,17.131,16.728,17.095,319377,0
2015-09-21,17.113,17.328,17.042,17.131,99045,0
2015-09-22,16.987,17.103,16.674,16.674,115253,0
2015-09-23,16.674,16.943,16.584,16.873,115924,0
2015-09-24,16.745,16.897,16.63,16.792,149227,0
2015-09-25,16.889,17.042,16.721,16.943,103180,0
2015-09-28,16.951,16.951,16.683,16.835,103413,0
2015-09-29,16.844,17.076,16.745,16.907,97367,0
2015-09-30,17.002,17.165,16.885,16.993,95613,0
2015-10-01,17.002,17.121,16.73,16.957,89327,0
2015-10-02,16.867,17.029,16.675,16.993,98590,0
2015-10-05,17.074,17.284,17.011,17.138,150287,0
2015-10-06,17.165,17.266,16.984,17.111,112927,0
2015-10-07,17.165,17.275,17.066,17.238,199164,0
2015-10-08,17.275,17.51,17.211,17.419,94619,0
2015-10-09,17.402,17.402,17.247,17.32,67602,0
2015-10-12,17.373,17.664,17.284,17.573,66444,0
2015-10-13,17.51,17.673,17.256,17.357,81276,0
2015-10-14,17.32,17.583,17.256,17.292,91311,0
2015-10-15,17.338,17.673,17.228,17.655,102008,0
2015-10-16,17.673,17.809,17.591,17.655,59000,0
2015-10-19,17.601,17.981,17.573,17.945,127485,0
2015-10-20,17.89,18.045,17.799,17.963,54356,0
2015-10-21,17.972,18.036,17.838,17.927,98701,0
2015-10-22,18.036,18.488,17.89,18.406,204900,0
2015-10-23,18.561,18.589,18.172,18.272,87673,0
2015-10-26,18.254,18.435,18.136,18.406,90208,0
2015-10-27,18.317,18.344,18.136,18.309,89216,0
2015-10-28,18.244,18.68,18.082,18.608,133991,0
2015-10-29,18.488,18.488,18.254,18.426,88114,0
2015-10-30,18.498,18.498,18.163,18.227,66169,0
2015-11-02,18.272,18.608,18.217,18.561,62237,0
2015-11-03,18.527,18.527,18.244,18.325,73777,0
2015-11-04,18.399,18.406,18.227,18.309,50291,0
2015-11-05,18.344,18.488,18.19,18.471,34187,0
2015-11-06,18.262,18.262,17.9,18.072,69366,0
2015-11-09,17.991,17.991,17.635,17.717,72505,0
2015-11-10,17.702,18,17.702,17.927,55692,0
2015-11-11,17.873,18.09,17.873,17.936,43561,0
2015-11-12,17.828,18.009,17.619,17.645,51831,0
2015-11-13,17.547,17.683,17.31,17.347,67822,0
2015-11-16,17.338,17.547,17.193,17.483,74989,0
2015-11-17,17.556,17.727,17.419,17.51,63080,0
2015-11-18,17.51,17.881,17.411,17.854,71793,0
2015-11-19,17.846,17.991,17.782,17.955,34077,0
2015-11-20,18.082,18.136,17.955,18.027,89657,0
2015-11-23,18.154,18.163,17.919,17.963,74549,0
2015-11-24,17.818,17.972,17.708,17.91,48303,0
2015-11-25,17.963,18.144,17.91,18.144,48303,0
2015-11-27,18.072,18.445,18.072,18.416,40912,0
2015-11-30,18.435,18.599,18.108,18.154,156156,0
2015-12-01,18.262,18.561,18.072,18.536,56450,0
2015-12-02,18.527,18.527,18.254,18.309,90442,0
2015-12-03,18.244,18.334,18.036,18.108,60288,0
2015-12-04,18.136,18.435,18.136,18.299,82159,0
2015-12-07,18.317,18.471,18.244,18.416,69144,0
2015-12-08,18.372,18.454,18.281,18.334,33412,0
2015-12-09,18.272,18.488,18.1,18.236,64072,0
2015-12-10,18.344,18.344,18.009,18.053,70248,0
2015-12-11,17.818,18.227,17.683,18.227,99804,0
2015-12-14,18.036,18.118,17.692,17.773,84953,0
2015-12-15,17.873,18.118,17.809,17.873,102560,0
2015-12-16,17.919,18.163,17.782,18.072,144466,0
2015-12-17,18.118,18.262,18.045,18.053,87451,0
2015-12-18,18.045,18.09,17.292,17.338,610178,0
2015-12-21,17.547,17.773,17.365,17.492,129691,0
2015-12-22,17.547,17.791,17.428,17.5,118005,0
2015-12-23,17.591,17.809,17.528,17.61,68372,0
2015-12-24,17.692,17.863,17.61,17.619,25549,0
2015-12-28,17.601,17.828,17.601,17.773,99920,0
2015-12-29,17.91,18.108,17.881,18.072,66389,0
2015-12-30,18.072,18.199,17.741,17.945,68820,0
2015-12-31,18.001,18.001,17.67,17.679,84841,0
2016-01-04,17.624,17.743,17.202,17.275,126885,0
2016-01-05,17.357,17.688,17.238,17.568,99008,0
2016-01-06,17.384,17.899,17.384,17.872,77954,0
2016-01-07,17.605,17.679,17.486,17.55,99886,0
2016-01-08,17.587,17.734,17.256,17.266,154678,0
2016-01-11,17.33,17.568,17.197,17.33,113338,0
2016-01-12,17.504,17.504,17.054,17.219,134806,0
2016-01-13,17.238,17.421,16.944,17.063,113500,0
2016-01-14,17.136,17.384,16.934,17.1,107847,0
2016-01-15,16.824,17.477,16.824,17.448,183442,0
2016-01-19,17.587,17.78,17.311,17.641,122326,0
2016-01-20,17.375,17.514,16.788,17.219,152363,0
2016-01-21,17.247,17.651,17.164,17.375,124556,0
2016-01-22,17.421,18.046,17.421,17.889,104791,0
2016-01-25,17.789,18.147,17.698,17.826,87880,0
2016-01-26,17.982,18.46,17.927,18.442,132654,0
2016-01-27,18.396,18.396,17.919,18.092,64406,0
2016-01-28,18.314,18.442,18.094,18.129,43937,0
2016-01-29,18.277,18.7,18.257,18.652,147814,0
2016-02-01,18.478,18.937,18.426,18.798,100347,0
2016-02-02,18.634,18.745,18.403,18.652,92096,0
2016-02-03,18.764,18.947,18.556,18.828,55974,0
2016-02-04,18.79,18.855,18.46,18.535,47235,0
2016-02-05,18.423,18.469,18.221,18.257,125924,0
2016-02-08,18.074,18.24,17.698,18.184,92360,0
2016-02-09,18.055,18.33,17.889,18.175,87914,0
2016-02-10,18.212,18.387,17.972,18.028,45395,0
2016-02-11,17.789,18.028,17.596,17.927,46664,0
2016-02-12,18.139,18.139,17.853,18.055,74752,0
2016-02-16,18.248,18.34,18.055,18.165,80744,0
2016-02-17,18.212,18.478,18.092,18.129,72774,0
2016-02-18,18.12,18.314,17.853,18.294,121750,0
2016-02-19,18.277,18.403,18.092,18.267,138128,0
2016-02-22,18.413,18.551,18.24,18.24,110510,0
2016-02-23,18.23,18.515,18.23,18.257,79993,0
2016-02-24,18.11,18.35,17.945,18.203,52449,0
2016-02-25,18.469,18.598,18.377,18.578,39192,0
2016-02-26,18.578,18.681,18.23,18.285,44005,0
2016-02-29,18.277,18.469,18.065,18.165,122638,0
2016-03-01,18.184,18.588,18.037,18.525,77320,0
2016-03-02,18.451,18.735,18.403,18.725,61115,0
2016-03-03,18.773,18.974,18.618,18.754,67572,0
2016-03-04,18.828,18.922,18.618,18.901,63101,0
2016-03-07,18.855,19.084,18.745,18.937,85724,0
2016-03-08,18.891,19.265,18.782,18.828,99216,0
2016-03-09,18.855,19.121,18.798,18.882,57805,0
2016-03-10,18.937,18.99,18.396,18.652,54128,0
2016-03-11,18.708,18.79,18.608,18.754,99718,0
2016-03-14,18.7,18.808,18.608,18.79,46986,0
2016-03-15,18.652,18.782,18.12,18.496,65064,0
2016-03-16,18.478,18.837,18.33,18.828,82081,0
2016-03-17,18.782,19.304,18.709,19.204,106572,0
2016-03-18,19.377,19.377,18.782,18.79,195653,0
2016-03-21,18.901,19.038,18.525,18.598,71090,0
2016-03-22,18.56,18.643,18.387,18.478,43154,0
2016-03-23,18.725,18.735,18.368,18.368,94176,0
2016-03-24,18.314,19.24,18.257,19.038,169463,0
2016-03-28,19.038,19.167,18.754,18.921,139829,0
2016-03-29,18.891,19.582,18.891,19.563,130617,0
2016-03-30,19.599,19.81,19.443,19.719,91011,0
2016-03-31,19.765,19.765,19.318,19.487,62230,0
2016-04-01,19.432,19.616,19.393,19.571,61276,0
2016-04-04,19.541,19.728,19.291,19.291,58308,0
2016-04-05,19.198,19.422,19.17,19.198,92798,0
2016-04-06,19.17,19.198,18.984,19.123,59831,0
2016-04-07,19.039,19.264,18.881,18.956,130137,0
2016-04-08,19.039,19.234,18.928,19.142,80791,0
2016-04-11,19.234,19.531,19.142,19.357,78446,0
2016-04-12,19.357,19.58,19.249,19.282,57683,0
2016-04-13,19.348,19.523,19.115,19.44,68218,0
2016-04-14,19.422,19.523,19.18,19.291,62510,0
2016-04-15,19.309,19.607,19.309,19.487,62562,0
2016-04-18,19.448,19.588,19.348,19.561,64424,0
2016-04-19,19.625,19.625,19.338,19.467,86260,0
2016-04-20,19.393,19.393,19.068,19.077,54217,0
2016-04-21,19.096,19.16,18.639,18.639,100139,0
2016-04-22,18.648,18.947,18.648,18.872,101920,0
2016-04-25,18.78,19.011,18.714,19.011,77146,0
2016-04-26,18.974,19.264,18.789,19.244,96514,0
2016-04-27,19.373,19.393,19.031,19.244,46735,0
2016-04-28,19.123,19.393,19.123,19.264,64930,0
2016-04-29,19.234,19.234,18.956,19.123,51452,0
2016-05-02,19.217,19.676,19.044,19.412,65309,0
2016-05-03,19.328,19.487,19.077,19.338,52194,0
2016-05-04,19.299,19.755,19.238,19.709,61209,0
2016-05-05,19.668,19.755,19.402,19.645,43346,0
2016-05-06,19.541,19.831,19.467,19.831,90951,0
2016-05-09,19.811,20.183,19.811,20.175,66179,0
2016-05-10,20.183,20.296,19.895,19.979,41441,0
2016-05-11,20.016,20.016,19.412,19.561,37260,0
2016-05-12,19.571,19.784,19.404,19.719,50148,0
2016-05-13,19.645,19.77,19.225,19.496,52763,0
2016-05-16,19.551,19.914,19.314,19.831,51887,0
2016-05-17,19.794,19.794,18.947,19.17,95708,0
2016-05-18,19.039,19.348,18.854,19.039,51933,0
2016-05-19,18.9,19.189,18.697,19.105,112788,0
2016-05-20,19.096,19.244,19.039,19.225,75766,0
2016-05-23,19.142,19.338,19.021,19.049,69193,0
2016-05-24,19.077,19.571,19.077,19.373,97222,0
2016-05-25,19.432,19.496,19.282,19.318,36928,0
2016-05-26,19.366,19.731,19.338,19.402,34338,0
2016-05-27,19.402,19.655,19.402,19.531,27820,0
2016-05-31,19.597,19.709,19.448,19.681,83047,0
2016-06-01,19.571,19.755,19.506,19.755,52729,0
2016-06-02,19.709,19.969,19.607,19.951,84390,0
2016-06-03,20.091,20.156,19.905,20.016,43523,0
2016-06-06,19.998,20.212,19.839,20.044,62569,0
2016-06-07,20.034,20.296,20.016,20.212,46020,0
2016-06-08,20.37,21.384,20.37,21.374,126070,0
2016-06-09,21.57,21.625,21.348,21.514,115675,0
2016-06-10,21.412,21.606,21.263,21.514,71972,0
2016-06-13,21.541,21.635,21.388,21.57,64383,0
2016-06-14,21.561,21.645,21.402,21.58,56259,0
2016-06-15,21.58,21.625,21.467,21.476,70775,0
2016-06-16,21.505,21.7,21.431,21.68,128782,0
2016-06-17,21.68,21.709,21.476,21.625,243268,0
2016-06-20,21.645,21.891,21.402,21.784,124766,0
2016-06-21,21.803,22.026,21.737,21.774,129659,0
2016-06-22,21.858,21.937,21.523,21.523,87808,0
2016-06-23,21.551,21.714,21.505,21.606,79611,0
2016-06-24,21.142,22.007,21.004,21.942,957831,0
2016-06-27,21.942,22.324,21.747,22.212,143827,0
2016-06-28,22.36,22.76,22.106,22.62,141562,0
2016-06-29,22.678,23.082,22.678,22.855,127371,0
2016-06-30,22.913,23.317,22.704,23.297,143585,0
2016-07-01,23.439,23.504,23.126,23.289,86513,0
2016-07-05,23.373,23.646,23.334,23.419,102375,0
2016-07-06,23.354,23.683,23.222,23.429,78383,0
2016-07-07,23.402,23.402,22.884,23.138,104159,0
2016-07-08,23.297,23.504,23.185,23.382,114627,0
2016-07-11,23.392,23.561,23.166,23.504,121665,0
2016-07-12,23.495,23.655,23.185,23.477,113225,0
2016-07-13,23.504,23.641,23.373,23.627,104891,0
2016-07-14,23.504,23.608,23.364,23.392,67711,0
2016-07-15,23.504,23.504,23.232,23.41,67396,0
2016-07-18,22.94,23.419,22.867,23.213,103463,0
2016-07-19,23.034,23.317,23.025,23.242,96952,0
2016-07-20,23.289,23.317,23.006,23.166,67472,0
2016-07-21,21.915,22.236,21.859,22.094,2398955,0
2016-07-22,22.141,22.329,22.112,22.161,486617,0
2016-07-25,22.132,22.329,22.132,22.262,607739,0
2016-07-26,22.262,22.396,22.236,22.301,242247,0
2016-07-27,22.321,22.499,22.17,22.452,416455,0
2016-07-28,22.396,22.819,22.367,22.753,202538,0
2016-07-29,22.753,23.354,22.753,23.222,363974,0
2016-08-01,23.242,23.269,22.969,23.034,209321,0
2016-08-02,23.034,23.034,22.593,22.639,163184,0
2016-08-03,22.734,22.734,22.339,22.545,140676,0
2016-08-04,22.678,22.678,22.292,22.423,108990,0
2016-08-05,22.461,22.554,22.311,22.423,210969,0
2016-08-08,22.423,22.489,22.047,22.094,191509,0
2016-08-09,22.207,22.272,21.963,22.207,158022,0
2016-08-10,22.272,22.301,22,22.009,152940,0
2016-08-11,22.066,22.066,21.624,21.709,218944,0
2016-08-12,21.729,22.029,21.568,21.784,139915,0
2016-08-15,21.813,21.906,21.671,21.671,63179,0
2016-08-16,21.549,21.572,21.182,21.191,124060,0
2016-08-17,21.258,21.37,21.098,21.323,50348,0
2016-08-18,21.38,21.53,21.276,21.388,71147,0
2016-08-19,21.286,21.333,21.041,21.126,159860,0
2016-08-22,21.135,21.418,21.079,21.295,122895,0
2016-08-23,21.418,21.53,21.295,21.333,59074,0
2016-08-24,21.38,21.38,21.056,21.351,110469,0
2016-08-25,21.295,21.634,21.295,21.587,166086,0
2016-08-26,21.699,21.82,21.286,21.464,98336,0
2016-08-29,21.493,21.82,21.493,21.671,88996,0
2016-08-30,21.644,21.644,21.271,21.624,82022,0
2016-08-31,21.689,21.689,20.881,21.351,427478,0
2016-09-01,21.427,21.653,21.286,21.398,134338,0
2016-09-02,21.624,21.934,21.624,21.679,164447,0
2016-09-06,21.679,22.037,21.587,21.972,168612,0
2016-09-07,21.954,22.246,21.83,22.246,137970,0
2016-09-08,22.094,22.197,21.859,22.029,113516,0
2016-09-09,21.699,21.82,20.472,20.665,207365,0
2016-09-12,20.591,20.731,20.374,20.626,161305,0
2016-09-13,20.516,20.524,20.214,20.214,172110,0
2016-09-14,20.252,20.374,20.201,20.252,79466,0
2016-09-15,20.214,20.374,20.149,20.336,122548,0
2016-09-16,20.261,20.458,20.214,20.448,288219,0
2016-09-19,20.506,20.74,20.392,20.711,108315,0
2016-09-20,20.871,20.92,20.656,20.694,136877,0
2016-09-21,20.77,21.079,20.486,21.05,93560,0
2016-09-22,21.219,21.483,21.219,21.398,157147,0
2016-09-23,21.38,21.671,21.195,21.604,94980,0
2016-09-26,21.483,21.634,21.458,21.568,113229,0
2016-09-27,21.662,21.662,20.975,21.116,169603,0
2016-09-28,21.116,21.338,20.995,21.219,99340,0
2016-09-29,21.173,21.173,20.857,21.031,123325,0
2016-09-30,21.106,21.106,20.786,20.89,158755,0
2016-10-03,20.806,20.806,20.346,20.656,178662,0
2016-10-04,20.646,20.675,20.364,20.665,191631,0
2016-10-05,20.685,20.827,20.438,20.484,228050,0
2016-10-06,20.455,20.702,20.379,20.465,172891,0
2016-10-07,20.599,20.712,20.275,20.446,101238,0
2016-10-10,20.465,20.665,20.455,20.494,67745,0
2016-10-11,20.531,20.531,20.142,20.198,82905,0
2016-10-12,20.265,20.59,20.218,20.484,107028,0
2016-10-13,20.465,20.761,20.418,20.514,105568,0
2016-10-14,20.636,20.865,20.551,20.788,265429,0
2016-10-17,20.874,20.887,20.56,20.617,208342,0
2016-10-18,20.827,20.969,20.702,20.865,69980,0
2016-10-19,20.922,21.074,20.827,20.941,77488,0
2016-10-20,20.951,21.026,20.808,20.979,60841,0
2016-10-21,20.779,21.026,20.779,20.951,55740,0
2016-10-24,21.055,21.217,20.847,21.026,81864,0
2016-10-25,21.008,21.084,20.893,21.018,48309,0
2016-10-26,20.913,20.913,20.58,20.617,58980,0
2016-10-27,20.646,20.646,20.056,20.142,93929,0
2016-10-28,20.237,20.408,19.96,20.086,71988,0
2016-10-31,20.112,20.494,20.018,20.455,149837,0
2016-11-01,20.389,20.389,19.761,19.914,110879,0
2016-11-02,19.884,19.884,19.514,19.514,91275,0
2016-11-03,19.79,19.828,19.552,19.638,61929,0
2016-11-04,19.675,19.914,19.648,19.685,80940,0
2016-11-07,20.018,20.18,19.96,20.112,90572,0
2016-11-08,20.18,20.352,20.142,20.228,64716,0
2016-11-09,19.837,20.37,19.514,20.323,111754,0
2016-11-10,20.446,20.59,19.648,20.142,177969,0
2016-11-11,20.237,20.636,20.208,20.379,194973,0
2016-11-14,20.455,20.827,20.399,20.608,218054,0
2016-11-15,20.741,21.008,20.37,20.504,87714,0
2016-11-16,20.551,21.018,20.504,20.998,101839,0
2016-11-17,21.045,21.274,20.837,21.055,128998,0
2016-11-18,21.131,21.274,20.959,21.055,146016,0
2016-11-21,20.989,21.331,20.893,20.998,83296,0
2016-11-22,21.15,21.284,21.036,21.179,166360,0
2016-11-23,21.084,21.417,21.008,21.36,125868,0
2016-11-25,21.341,21.655,21.341,21.445,36606,0
2016-11-28,21.503,21.778,21.483,21.588,84231,0
2016-11-29,21.636,22.14,21.636,22.074,93810,0
2016-11-30,21.94,21.968,21.341,21.55,110064,0
2016-12-01,21.579,21.606,21.112,21.226,102305,0
2016-12-02,21.331,21.616,21.188,21.284,107297,0
2016-12-05,21.388,21.588,21.265,21.513,133384,0
2016-12-06,21.503,21.606,21.331,21.503,145735,0
2016-12-07,21.503,21.783,21.493,21.53,235641,0
2016-12-08,21.503,21.692,21.198,21.682,177758,0
2016-12-09,21.788,22.064,21.722,22.064,121684,0
2016-12-12,21.959,22.226,21.844,22.196,107971,0
2016-12-13,22.196,22.282,21.835,22.12,112180,0
2016-12-14,22.074,22.226,21.53,21.597,94249,0
2016-12-15,21.474,21.864,21.407,21.493,199562,0
2016-12-16,21.778,24.195,21.513,22.987,843719,0
2016-12-19,23.072,23.424,22.755,23.139,202875,0
2016-12-20,23.082,23.262,22.826,23.148,139427,0
2016-12-21,23.082,23.386,22.74,22.768,80291,0
2016-12-22,22.768,23.063,22.473,22.844,93187,0
2016-12-23,22.892,22.987,22.806,22.853,78344,0
2016-12-27,22.776,22.982,22.691,22.7,70351,0
2016-12-28,22.691,22.691,22.358,22.425,83900,0
2016-12-29,22.378,22.74,22.254,22.664,210907,0
2016-12-30,22.683,23.33,22.606,22.939,187809,0
2017-01-03,23.119,23.119,22.53,22.901,160866,0
2017-01-04,22.983,23.454,22.877,23.367,161291,0
2017-01-05,23.243,23.444,23.001,23.233,104769,0
2017-01-06,23.233,23.233,22.829,23.021,79216,0
2017-01-09,23.021,23.223,22.646,22.723,75576,0
2017-01-10,22.636,22.636,22.367,22.434,104354,0
2017-01-11,22.444,22.511,22.089,22.511,184999,0
2017-01-12,22.569,22.617,22.146,22.559,106326,0
2017-01-13,22.656,22.656,22.367,22.502,123991,0
2017-01-17,22.559,22.694,22.439,22.579,97681,0
2017-01-18,22.588,22.598,22.347,22.454,114995,0
2017-01-19,22.357,22.617,22.233,22.357,79444,0
2017-01-20,22.27,22.536,22.223,22.367,92351,0
2017-01-23,22.367,22.482,22.233,22.27,98844,0
2017-01-24,22.175,22.405,22.079,22.32,112790,0
2017-01-25,22.396,22.396,22.166,22.29,71437,0
2017-01-26,22.357,22.377,22.136,22.146,53561,0
2017-01-27,22.243,22.243,21.703,21.838,59061,0
2017-01-30,21.761,21.761,21.395,21.453,76718,0
2017-01-31,21.502,21.838,21.415,21.597,92902,0
2017-02-01,21.616,21.929,21.348,21.415,76433,0
2017-02-02,21.502,21.646,21.42,21.462,65269,0
2017-02-03,21.656,21.8,21.443,21.683,90340,0
2017-02-06,21.78,21.828,21.425,21.492,74945,0
2017-02-07,21.549,21.683,21.029,21.106,92333,0
2017-02-08,21.069,21.28,20.924,21.126,84937,0
2017-02-09,21.145,21.443,21.059,21.193,76060,0
2017-02-10,21.183,21.77,21.183,21.636,85733,0
2017-02-13,21.751,21.756,21.492,21.549,51365,0
2017-02-14,21.425,21.675,21.264,21.357,80835,0
2017-02-15,21.203,21.29,20.953,21.213,74686,0
2017-02-16,21.203,21.425,21.174,21.299,77983,0
2017-02-17,21.425,21.539,21.183,21.386,133302,0
2017-02-21,21.29,21.77,21.29,21.512,150109,0
2017-02-22,21.482,21.675,21.136,21.309,98847,0
2017-02-23,21.434,21.539,21.203,21.472,54060,0
2017-02-24,21.376,21.512,21.198,21.434,71014,0
2017-02-27,21.492,21.895,21.348,21.761,118896,0
2017-02-28,21.636,21.847,21.386,21.434,78367,0
2017-03-01,21.616,21.823,21.27,21.395,96989,0
2017-03-02,21.318,21.675,21.222,21.318,48165,0
2017-03-03,21.242,21.338,20.856,21.116,70929,0
2017-03-06,20.953,21.039,20.809,20.828,67781,0
2017-03-07,20.779,21.011,20.712,20.761,56564,0
2017-03-08,20.732,20.732,19.991,19.991,65698,0
2017-03-09,20.038,20.088,19.442,19.461,72865,0
2017-03-10,19.538,19.857,19.404,19.712,166023,0
2017-03-13,19.693,19.779,18.923,19.384,147642,0
2017-03-14,19.193,19.414,19.153,19.337,80000,0
2017-03-15,19.337,19.894,19.337,19.75,127120,0
2017-03-16,19.645,20.078,19.645,19.991,128906,0
2017-03-17,19.894,20.097,19.817,19.991,340621,0
2017-03-20,20.088,20.107,19.914,20.038,149322,0
2017-03-21,20.088,20.27,19.847,19.875,139030,0
2017-03-22,19.952,19.952,19.332,19.625,98811,0
2017-03-23,19.731,20.001,19.529,19.615,87743,0
2017-03-24,19.702,19.866,19.533,19.655,80911,0
2017-03-27,19.635,19.789,19.337,19.451,89503,0
2017-03-28,19.424,19.702,19.414,19.655,110125,0
2017-03-29,19.722,19.799,19.501,19.625,137613,0
2017-03-30,19.582,20.079,19.552,19.943,97303,0
2017-03-31,19.903,20.108,19.62,20.039,353369,0
2017-04-03,20.02,20.127,19.796,19.855,86198,0
2017-04-04,19.883,20.117,19.855,20.049,109267,0
2017-04-05,20.059,20.215,20.011,20.079,127648,0
2017-04-06,20.108,20.215,19.913,20.137,112164,0
2017-04-07,20.195,20.234,20.029,20.108,98638,0
2017-04-10,20.166,20.249,20.029,20.176,60631,0
2017-04-11,20.195,20.576,19.981,20.42,241617,0
2017-04-12,20.39,20.546,20.283,20.38,70454,0
2017-04-13,20.342,20.428,20.195,20.283,43739,0
2017-04-17,20.43,20.448,20.205,20.371,86773,0
2017-04-18,20.44,20.526,20.332,20.508,74846,0
2017-04-19,20.498,20.624,20.283,20.4,81201,0
2017-04-20,20.371,20.488,20.274,20.41,97411,0
2017-04-21,20.518,20.546,20.137,20.205,133630,0
2017-04-24,20.42,20.42,19.689,19.815,155458,0
2017-04-25,19.883,20.117,19.814,19.943,117464,0
2017-04-26,19.903,20.176,19.825,19.913,120685,0
2017-04-27,19.951,19.971,19.723,19.747,124507,0
2017-04-28,19.698,19.805,19.133,19.162,231494,0
2017-05-01,19.28,19.601,19.152,19.474,138791,0
2017-05-02,19.454,19.611,19.406,19.474,123424,0
2017-05-03,19.386,19.62,19.182,19.289,170515,0
2017-05-04,19.26,19.26,18.675,18.851,82137,0
2017-05-05,18.889,19.075,18.783,18.831,110203,0
2017-05-08,18.831,18.909,18.655,18.723,145428,0
2017-05-09,18.783,18.929,18.617,18.811,94117,0
2017-05-10,18.851,19.094,18.821,18.929,87629,0
2017-05-11,18.889,18.909,18.304,18.422,225940,0
2017-05-12,18.422,18.519,18.188,18.198,121013,0
2017-05-15,18.276,18.392,18.11,18.158,183790,0
2017-05-16,18.226,18.304,17.885,17.944,166273,0
2017-05-17,17.905,18.08,17.885,17.973,140079,0
2017-05-18,17.915,18.167,17.856,18.051,164892,0
2017-05-19,17.944,18.339,17.944,18.158,205649,0
2017-05-22,18.188,18.422,18.174,18.314,103548,0
2017-05-23,18.373,18.412,18.246,18.285,75421,0
2017-05-24,18.334,18.568,18.246,18.431,90171,0
2017-05-25,18.46,18.714,18.441,18.558,151882,0
2017-05-26,18.529,18.607,18.412,18.451,65956,0
2017-05-30,18.5,18.5,18.178,18.188,71754,0
2017-05-31,18.208,18.285,18.032,18.246,140326,0
2017-06-01,18.208,18.48,18.11,18.402,146642,0
2017-06-02,18.5,18.783,18.431,18.441,95027,0
2017-06-05,18.402,18.548,18.277,18.412,118040,0
2017-06-06,18.392,18.645,18.208,18.509,131556,0
2017-06-07,18.509,18.801,18.412,18.665,97730,0
2017-06-08,18.773,18.801,18.533,18.577,93575,0
2017-06-09,18.714,18.998,18.539,18.801,237724,0
2017-06-12,18.948,19.727,18.743,19.454,314627,0
2017-06-13,19.494,19.769,19.23,19.689,218893,0
2017-06-14,19.805,19.893,19.562,19.698,137413,0
2017-06-15,19.562,19.903,19.562,19.757,109276,0
2017-06-16,19.65,19.689,19.406,19.513,236049,0
2017-06-19,19.494,19.494,19.065,19.152,188022,0
2017-06-20,19.094,19.162,18.929,19.084,139670,0
2017-06-21,18.997,19.211,18.909,18.987,119386,0
2017-06-22,19.016,19.23,18.899,18.967,130238,0
2017-06-23,18.909,19.099,18.87,18.957,703321,0
2017-06-26,19.006,19.065,18.957,18.987,333441,0
2017-06-27,18.909,19.221,18.909,19.114,188861,0
2017-06-28,19.326,19.721,19.247,19.652,147886,0
2017-06-29,19.652,19.85,19.454,19.79,200730,0
2017-06-30,19.919,19.958,19.494,19.563,160754,0
2017-07-03,19.78,20.304,19.673,20.225,92108,0
2017-07-05,20.215,20.279,19.425,19.701,186310,0
2017-07-06,19.692,19.721,19.445,19.622,183015,0
2017-07-07,19.533,19.78,19.454,19.761,106622,0
2017-07-10,19.741,19.761,19.578,19.751,136172,0
2017-07-11,19.721,19.78,19.494,19.751,210928,0
2017-07-12,19.751,20.077,19.662,19.8,235161,0
2017-07-13,19.83,19.869,19.642,19.79,120603,0
2017-07-14,19.939,20.136,19.83,20.116,166100,0
2017-07-17,20.126,20.363,19.998,20.245,309075,0
2017-07-18,20.265,20.324,20.121,20.284,117797,0
2017-07-19,20.334,20.344,20.087,20.235,130257,0
2017-07-20,20.344,20.433,20.26,20.334,154086,0
2017-07-21,20.581,20.65,20.324,20.61,364594,0
2017-07-24,20.601,20.601,20.156,20.294,192239,0
2017-07-25,20.245,20.462,20.107,20.452,136171,0
2017-07-26,20.442,20.64,20.413,20.61,43631,0
2017-07-27,20.571,20.917,20.452,20.867,123139,0
2017-07-28,20.808,20.936,20.591,20.769,148306,0
2017-07-31,20.808,20.808,20.571,20.689,234818,0
2017-08-01,20.739,21.035,20.719,20.976,89992,0
2017-08-02,20.966,20.966,20.61,20.749,223501,0
2017-08-03,20.749,20.884,20.63,20.769,115408,0
2017-08-04,20.759,20.917,20.68,20.857,96409,0
2017-08-07,20.857,20.857,20.67,20.818,98246,0
2017-08-08,20.719,21.025,20.689,20.897,105994,0
2017-08-09,20.887,21.292,20.719,21.045,134502,0
2017-08-10,20.976,21.134,20.859,21.006,113578,0
2017-08-11,20.877,21.154,20.225,20.334,134792,0
2017-08-14,20.255,20.68,20.126,20.601,88625,0
2017-08-15,20.462,20.61,20.131,20.275,44673,0
2017-08-16,20.314,20.556,20.275,20.363,63349,0
2017-08-17,20.373,20.522,20.265,20.275,87323,0
2017-08-18,20.116,20.195,19.978,20.067,149358,0
2017-08-21,20.156,20.393,20.023,20.354,62661,0
2017-08-22,20.393,20.423,20.225,20.284,38337,0
2017-08-23,20.186,20.413,20.136,20.275,77759,0
2017-08-24,20.393,20.581,20.225,20.235,50825,0
2017-08-25,20.255,20.512,20.166,20.403,64046,0
2017-08-28,20.442,20.452,20.176,20.275,61135,0
2017-08-29,20.215,20.294,20.077,20.087,82297,0
2017-08-30,20.077,20.265,19.968,20.215,53081,0
2017-08-31,20.225,20.541,20.215,20.433,120149,0
2017-09-01,20.393,20.67,20.393,20.63,44130,0
2017-09-05,20.64,20.739,20.423,20.541,52045,0
2017-09-06,20.561,20.778,20.512,20.571,51521,0
2017-09-07,20.601,20.67,20.354,20.65,37443,0
2017-09-08,20.68,20.759,20.452,20.67,98712,0
2017-09-11,20.788,21.653,20.581,21.5,189279,0
2017-09-12,21.529,21.559,21.025,21.154,84167,0
2017-09-13,21.233,21.253,20.956,21.233,75021,0
2017-09-14,21.213,21.45,21.164,21.431,72228,0
2017-09-15,21.49,21.727,21.292,21.727,326278,0
2017-09-18,21.737,21.737,21.579,21.668,95707,0
2017-09-19,21.648,21.796,21.223,21.302,104501,0
2017-09-20,21.421,21.687,21.302,21.5,123501,0
2017-09-21,21.45,21.717,21.381,21.431,79651,0
2017-09-22,21.51,21.579,21.164,21.263,95149,0
2017-09-25,21.322,21.579,21.302,21.519,101576,0
2017-09-26,21.579,21.905,21.431,21.826,169341,0
2017-09-27,21.836,21.925,21.529,21.678,470269,0
2017-09-28,21.668,21.806,21.401,21.806,260630,0
2017-09-29,21.737,21.769,21.351,21.44,201281,0
2017-10-02,21.5,21.678,21.233,21.668,162653,0
2017-10-03,21.717,21.737,21.569,21.717,152833,0
2017-10-04,21.737,21.905,21.628,21.885,92850,0
2017-10-05,21.98,22.29,21.98,22.21,98526,0
2017-10-06,22.15,22.16,21.83,21.94,72080,0
2017-10-09,22.04,22.09,21.86,21.91,56885,0
2017-10-10,21.96,22.07,21.87,22.02,90213,0
2017-10-11,22.09,22.8699,22.08,22.36,226117,0
2017-10-12,22.33,22.41,22.17,22.36,108027,0
2017-10-13,22.53,22.64,22.32,22.57,96505,0
2017-10-16,22.47,22.88,22.41,22.56,101618,0
2017-10-17,22.56,22.72,22.47,22.55,51880,0
2017-10-18,22.54,22.75,22.46,22.65,103182,0
2017-10-19,22.7,22.73,22.49,22.54,61833,0
2017-10-20,22.61,22.61,22.044,22.12,82319,0
2017-10-23,22.2,22.285,21.94,22.14,66876,0
2017-10-24,22.13,22.15,21.88,21.98,59430,0
2017-10-25,21.89,21.96,21.68,21.92,75407,0
2017-10-26,22.07,22.07,21.71,21.76,72080,0
2017-10-27,21.75,22.01,21.5958,21.86,76108,0
2017-10-30,21.94,21.94,21.59,21.66,60550,0
2017-10-31,21.69,21.87,21.49,21.73,113193,0
2017-11-01,21.8,22.05,21.64,21.76,56865,0
2017-11-02,21.76,22.39,21.76,22.29,50856,0
2017-11-03,22.13,22.14,21.85,21.96,51239,0
2017-11-06,22.06,22.19,21.82,22,29626,0
2017-11-07,21.96,22.44,21.96,22.38,77373,0
2017-11-08,22.33,22.41,22.13,22.35,56920,0
2017-11-09,22.35,22.43,22.15,22.26,101137,0
2017-11-10,22.16,22.43,22.16,22.17,51212,0
