Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.056,11.138,11.034,11.056,9602,0
2005-02-28,11.044,11.193,11.034,11.148,33964,0
2005-03-01,11.131,11.463,11.056,11.463,69988,0
2005-03-02,11.445,11.463,11.292,11.373,39309,0
2005-03-03,11.457,11.463,11.349,11.439,20469,0
2005-03-04,11.463,11.463,11.331,11.463,17994,0
2005-03-07,11.463,11.55,11.349,11.422,46615,0
2005-03-08,11.493,11.493,11.217,11.286,83545,0
2005-03-09,11.307,11.307,11.234,11.234,77324,0
2005-03-10,11.32,11.32,11.234,11.238,4461,0
2005-03-11,11.234,11.402,11.234,11.292,16757,0
2005-03-14,11.355,11.361,11.245,11.267,45011,0
2005-03-15,11.402,11.402,11.228,11.256,66545,0
2005-03-16,11.349,11.349,11.154,11.256,36132,0
2005-03-17,11.361,11.395,11.178,11.395,14863,0
2005-03-18,11.416,11.416,11.178,11.206,99245,0
2005-03-21,11.307,11.307,11.178,11.292,26664,0
2005-03-22,11.188,11.188,11.09,11.09,29861,0
2005-03-23,11.09,11.16,10.713,10.713,19883,0
2005-03-24,10.816,10.931,10.696,10.78,32143,0
2005-03-28,10.907,10.907,10.655,10.775,12036,0
2005-03-29,10.665,10.85,10.632,10.736,11210,0
2005-03-30,10.665,10.913,10.659,10.828,27415,0
2005-03-31,10.931,11.022,10.84,11.022,63289,0
2005-04-01,11.166,11.166,10.798,10.798,40862,0
2005-04-04,10.708,10.775,10.708,10.713,20587,0
2005-04-05,10.775,10.775,10.708,10.708,6844,0
2005-04-06,10.659,10.69,10.605,10.605,6748,0
2005-04-07,10.719,10.843,10.677,10.81,23776,0
2005-04-08,10.719,10.769,10.683,10.69,20710,0
2005-04-11,10.605,10.659,10.381,10.534,33948,0
2005-04-12,10.409,10.581,10.409,10.484,15829,0
2005-04-13,10.648,10.648,10.626,10.648,2014,0
2005-04-14,10.49,10.502,10.185,10.185,39796,0
2005-04-15,10.339,10.431,10.261,10.345,86050,0
2005-04-18,10.513,10.513,10.345,10.413,14419,0
2005-04-19,10.502,10.655,10.419,10.632,40461,0
2005-04-20,10.798,10.798,10.316,10.409,62771,0
2005-04-21,10.574,10.605,10.431,10.431,65257,0
2005-04-22,10.386,10.49,10.168,10.174,60732,0
2005-04-25,10.357,10.502,10.174,10.443,55203,0
2005-04-26,10.316,10.375,10.248,10.248,12901,0
2005-04-27,10.248,10.248,10.087,10.157,71610,0
2005-04-28,10.091,10.091,10.06,10.06,16041,0
2005-04-29,10.06,10.316,10.031,10.117,132034,0
2005-05-02,10.091,10.162,10.091,10.147,23174,0
2005-05-03,10.189,10.339,10.185,10.225,15129,0
2005-05-04,10.162,10.419,10.122,10.419,47493,0
2005-05-05,10.431,10.518,10.419,10.518,12532,0
2005-05-06,10.447,10.614,10.437,10.605,42084,0
2005-05-09,10.534,10.581,10.472,10.581,41842,0
2005-05-10,10.46,10.605,10.345,10.447,17152,0
2005-05-11,10.351,10.614,10.316,10.614,16472,0
2005-05-12,10.518,10.563,10.316,10.316,34316,0
2005-05-13,10.539,10.539,10.147,10.147,24274,0
2005-05-16,10.174,10.357,10.174,10.248,18659,0
2005-05-17,10.248,10.49,10.248,10.334,22012,0
2005-05-18,10.508,10.614,10.46,10.546,111631,0
2005-05-19,10.593,10.683,10.513,10.605,92326,0
2005-05-20,10.861,10.861,10.614,10.696,59499,0
2005-05-23,10.78,10.828,10.497,10.563,27273,0
2005-05-24,10.581,10.736,10.523,10.593,33895,0
2005-05-25,10.46,10.605,10.46,10.502,45800,0
2005-05-26,10.502,10.534,10.502,10.528,2643,0
2005-05-27,10.502,10.659,10.502,10.557,66790,0
2005-05-31,10.574,10.626,10.546,10.605,14209,0
2005-06-01,10.605,10.822,10.605,10.719,34636,0
2005-06-02,10.574,10.822,10.574,10.822,32971,0
2005-06-03,10.753,10.889,10.736,10.889,19642,0
2005-06-06,10.816,10.889,10.786,10.85,23312,0
2005-06-07,10.861,10.889,10.798,10.84,77804,0
2005-06-08,10.834,10.877,10.822,10.834,7783,0
2005-06-09,10.834,10.889,10.834,10.889,13229,0
2005-06-10,10.889,10.993,10.889,10.889,29565,0
2005-06-13,10.918,11.072,10.901,11.072,53281,0
2005-06-14,11.125,11.228,11.061,11.228,20549,0
2005-06-15,11.228,11.245,11.005,11.178,84380,0
2005-06-16,11.154,11.567,11.096,11.567,96938,0
2005-06-17,11.188,11.543,11.188,11.428,74286,0
2005-06-20,11.493,11.499,11.223,11.349,14150,0
2005-06-21,11.217,11.474,11.217,11.366,19342,0
2005-06-22,11.385,11.457,11.273,11.457,19541,0
2005-06-23,11.301,11.45,11.301,11.349,29197,0
2005-06-24,11.457,11.503,11.217,11.503,161344,0
2005-06-27,11.411,11.503,11.373,11.463,23776,0
2005-06-28,11.411,11.532,11.411,11.532,44546,0
2005-06-29,11.428,11.657,11.428,11.644,59421,0
2005-06-30,11.613,11.68,11.474,11.657,60564,0
2005-07-01,11.526,11.635,11.526,11.607,37112,0
2005-07-05,11.635,11.644,11.567,11.635,29848,0
2005-07-06,11.578,11.624,11.48,11.532,82194,0
2005-07-07,11.493,11.624,11.428,11.555,38322,0
2005-07-08,11.596,11.813,11.596,11.813,44700,0
2005-07-11,11.825,12.559,11.825,12.553,87849,0
2005-07-12,12.494,12.575,12.494,12.57,18011,0
2005-07-13,12.455,12.529,12.455,12.488,7543,0
2005-07-14,12.301,12.363,12.11,12.181,9100,0
2005-07-15,12.035,12.145,11.997,11.997,13337,0
2005-07-18,12.007,12.065,11.722,11.74,15149,0
2005-07-19,11.946,12.193,11.893,12.1,31707,0
2005-07-20,11.941,12.57,11.941,12.57,10572,0
2005-07-21,12.529,12.529,12.128,12.181,15417,0
2005-07-22,12.181,12.322,12.094,12.301,11234,0
2005-07-25,12.334,12.416,12.301,12.313,9137,0
2005-07-26,12.38,12.465,12.38,12.438,5281,0
2005-07-27,12.322,12.455,12.231,12.455,16816,0
2005-07-28,12.34,12.38,12.34,12.374,9821,0
2005-07-29,12.322,12.465,12.313,12.313,16639,0
2005-08-01,12.461,12.465,12.34,12.374,4186,0
2005-08-02,12.465,12.465,12.328,12.416,7767,0
2005-08-03,12.465,12.465,12.322,12.322,2691,0
2005-08-04,12.322,12.398,12.322,12.322,9479,0
2005-08-05,12.283,12.296,11.946,11.946,13100,0
2005-08-08,12.139,12.168,12.012,12.168,7926,0
2005-08-09,12.105,12.145,12.041,12.105,2434,0
2005-08-10,12.168,12.253,11.773,11.813,15562,0
2005-08-11,11.784,11.853,11.543,11.55,14302,0
2005-08-12,11.503,11.55,11.061,11.148,30213,0
2005-08-15,11.178,11.385,11.148,11.325,21726,0
2005-08-16,11.178,11.188,11.148,11.148,24070,0
2005-08-17,11.148,11.256,11.148,11.148,8439,0
2005-08-18,11.148,11.217,11.148,11.166,11231,0
2005-08-19,11.166,11.238,11.166,11.178,11083,0
2005-08-22,11.228,11.385,11.184,11.32,32903,0
2005-08-23,11.402,11.402,11.28,11.361,8634,0
2005-08-24,11.361,11.515,11.361,11.379,5583,0
2005-08-25,11.503,11.503,11.355,11.355,10117,0
2005-08-26,11.416,11.969,11.234,11.969,69830,0
2005-08-29,11.956,12.105,11.956,12.105,8414,0
2005-08-30,12.116,12.181,12.082,12.128,14486,0
2005-08-31,12.157,12.455,12.105,12.455,24019,0
2005-09-01,12.386,12.438,12.26,12.438,15033,0
2005-09-02,12.296,12.322,12.277,12.322,18533,0
2005-09-06,12.322,12.465,12.318,12.465,14801,0
2005-09-07,12.322,12.427,12.253,12.38,55841,0
2005-09-08,12.242,12.374,12.214,12.264,31479,0
2005-09-09,12.151,12.264,12.151,12.253,23182,0
2005-09-12,12.253,12.443,12.211,12.416,11164,0
2005-09-13,12.289,12.345,12.193,12.27,18552,0
2005-09-14,12.26,12.301,12.076,12.151,12060,0
2005-09-15,12.151,12.151,11.952,11.975,16499,0
2005-09-16,12.134,12.134,11.893,12.035,88314,0
2005-09-19,11.98,12.065,11.893,12.012,16811,0
2005-09-20,11.934,11.934,11.789,11.857,14999,0
2005-09-21,11.722,11.722,11.493,11.493,28957,0
2005-09-22,11.543,12.007,11.543,11.969,31146,0
2005-09-23,11.881,12.048,11.881,12.024,29102,0
2005-09-26,12.065,12.065,11.997,12.065,8473,0
2005-09-27,12.035,12.116,11.975,12.116,9493,0
2005-09-28,12.048,12.048,11.75,11.963,6801,0
2005-09-29,11.75,12.145,11.75,12.145,8370,0
2005-09-30,11.922,12.012,11.853,11.853,19399,0
2005-10-03,11.946,12.048,11.801,11.863,22721,0
2005-10-04,12.065,12.065,11.842,11.946,8270,0
2005-10-05,11.806,11.893,11.178,11.188,34048,0
2005-10-06,11.12,11.172,11.044,11.044,45331,0
2005-10-07,11.172,11.238,11.09,11.238,5149,0
2005-10-10,11.138,11.273,11.138,11.228,15813,0
2005-10-11,11.228,11.228,11.178,11.184,56500,0
2005-10-12,11.184,11.228,11.072,11.072,89872,0
2005-10-13,11.039,11.184,11.034,11.184,20244,0
2005-10-14,11.292,11.292,11.107,11.223,29037,0
2005-10-17,11.107,11.131,11.061,11.113,34492,0
2005-10-18,11.034,11.09,11.034,11.05,33022,0
2005-10-19,11.034,11.148,10.889,11.148,40749,0
2005-10-20,11.131,11.148,10.907,10.981,36273,0
2005-10-21,10.901,11.107,10.901,11.044,14559,0
2005-10-24,10.954,11.355,10.954,11.355,11792,0
2005-10-25,11.245,11.463,11.206,11.422,36979,0
2005-10-26,11.45,11.526,11.32,11.463,5027,0
2005-10-27,11.343,11.607,11.343,11.402,20300,0
2005-10-28,11.298,11.644,11.238,11.644,10857,0
2005-10-31,11.644,11.801,11.445,11.801,44261,0
2005-11-01,11.831,11.831,11.657,11.779,9921,0
2005-11-02,11.831,12.139,11.831,12.139,8303,0
2005-11-03,12.162,12.322,12.105,12.211,24698,0
2005-11-04,12.139,12.357,11.975,12.357,18280,0
2005-11-07,12.211,12.27,12.035,12.27,17796,0
2005-11-08,12.122,12.363,12.116,12.351,33328,0
2005-11-09,12.242,12.465,12.231,12.386,24139,0
2005-11-10,12.465,12.61,12.26,12.61,44256,0
2005-11-11,12.374,12.832,12.374,12.764,31209,0
2005-11-14,12.844,12.924,12.844,12.924,77211,0
2005-11-15,12.782,12.936,12.712,12.752,7134,0
2005-11-16,12.581,12.752,12.581,12.628,12777,0
2005-11-17,12.639,12.851,12.639,12.811,6352,0
2005-11-18,12.885,12.885,12.683,12.851,15014,0
2005-11-21,12.65,12.832,12.61,12.832,227949,0
2005-11-22,12.77,12.867,12.724,12.867,12728,0
2005-11-23,12.855,12.855,12.855,12.855,453,0
2005-11-25,12.948,12.948,12.494,12.764,17988,0
2005-11-28,12.782,12.794,12.547,12.643,15352,0
2005-11-29,12.712,12.712,12.494,12.494,4219,0
2005-11-30,12.488,12.488,12.38,12.455,12818,0
2005-12-01,12.639,12.73,12.411,12.677,61903,0
2005-12-02,12.746,12.746,12.61,12.683,2738,0
2005-12-05,12.581,12.581,12.392,12.494,15504,0
2005-12-06,12.386,12.623,12.386,12.455,14601,0
2005-12-07,12.34,12.547,12.242,12.253,36395,0
2005-12-08,12.205,12.205,12.134,12.134,1867,0
2005-12-09,12.122,12.157,12.122,12.157,4186,0
2005-12-12,12.283,12.506,12.26,12.506,21076,0
2005-12-13,12.61,12.7,12.529,12.7,5565,0
2005-12-14,12.838,12.855,12.432,12.677,15337,0
2005-12-15,12.628,12.628,12.065,12.283,25921,0
2005-12-16,12.318,12.386,12.253,12.368,110987,0
2005-12-19,12.253,12.398,12.116,12.26,23088,0
2005-12-20,12.139,12.175,11.952,12.094,30792,0
2005-12-21,12.168,12.465,12.076,12.283,26564,0
2005-12-22,12.219,12.494,12.219,12.494,9309,0
2005-12-23,12.494,12.506,12.328,12.328,11518,0
2005-12-27,12.334,12.334,12.065,12.11,10256,0
2005-12-28,11.952,11.952,11.952,11.952,344,0
2005-12-29,11.952,11.952,11.578,11.62,27252,0
2005-12-30,11.567,11.657,11.538,11.573,81427,0
2006-01-03,11.601,11.801,11.543,11.801,33704,0
2006-01-04,11.728,11.734,11.698,11.734,2440,0
2006-01-05,11.779,11.779,11.503,11.532,32924,0
2006-01-06,11.503,11.68,11.402,11.651,23254,0
2006-01-09,11.561,11.686,11.55,11.651,31909,0
2006-01-10,11.578,11.801,11.578,11.801,8586,0
2006-01-11,11.716,11.795,11.635,11.71,24793,0
2006-01-12,11.596,11.71,11.596,11.607,2928,0
2006-01-13,11.503,11.644,11.493,11.644,5186,0
2006-01-17,11.503,11.946,11.503,11.893,5177,0
2006-01-18,11.98,12.076,11.952,12.001,12612,0
2006-01-19,11.934,12.334,11.934,12.193,29108,0
2006-01-20,12.007,12.253,12.007,12.035,39624,0
2006-01-23,12.048,12.296,12.048,12.296,17236,0
2006-01-24,12.116,12.553,12.116,12.529,33740,0
2006-01-25,12.082,12.529,12.082,12.483,31424,0
2006-01-26,12.61,12.752,12.581,12.752,18454,0
2006-01-27,12.553,12.752,12.506,12.752,33776,0
2006-01-30,12.559,12.7,12.559,12.683,11428,0
2006-01-31,12.57,12.752,12.494,12.656,26978,0
2006-02-01,12.752,12.752,12.592,12.617,51124,0
2006-02-02,12.443,12.694,12.443,12.61,33367,0
2006-02-03,12.461,12.742,12.461,12.677,2818,0
2006-02-06,12.553,12.662,12.547,12.61,3942,0
2006-02-07,12.712,12.712,12.61,12.674,11195,0
2006-02-08,12.752,12.752,12.547,12.61,14463,0
2006-02-09,12.581,12.677,12.517,12.61,18732,0
2006-02-10,12.432,12.677,12.411,12.677,7811,0
2006-02-13,12.724,12.742,12.374,12.448,12442,0
2006-02-14,12.392,12.65,12.205,12.65,8236,0
2006-02-15,12.529,12.811,12.494,12.8,14738,0
2006-02-16,12.448,12.891,12.392,12.758,27496,0
2006-02-17,12.855,12.867,12.7,12.77,27421,0
2006-02-21,12.77,12.844,12.471,12.494,18625,0
2006-02-22,12.438,12.677,12.438,12.54,16472,0
2006-02-23,12.455,12.623,12.455,12.592,24317,0
2006-02-24,12.374,12.689,12.374,12.662,25432,0
2006-02-27,12.523,12.65,12.488,12.639,14086,0
2006-02-28,12.575,12.694,12.392,12.553,36034,0
2006-03-01,12.553,12.873,12.465,12.855,51906,0
2006-03-02,12.873,12.873,12.689,12.86,17184,0
2006-03-03,12.712,12.828,12.639,12.782,21708,0
2006-03-06,12.57,12.662,12.392,12.477,15672,0
2006-03-07,12.448,12.828,12.253,12.73,31357,0
2006-03-08,12.674,12.724,12.54,12.623,11958,0
2006-03-09,12.483,12.758,12.483,12.677,26734,0
2006-03-10,12.553,12.73,12.5,12.683,11574,0
2006-03-13,12.794,12.804,12.581,12.7,63949,0
2006-03-14,12.804,12.828,12.61,12.828,63320,0
2006-03-15,12.752,12.879,12.752,12.879,68563,0
2006-03-16,12.873,12.879,12.844,12.879,20806,0
2006-03-17,12.896,12.896,12.811,12.86,150193,0
2006-03-20,12.777,12.891,12.73,12.891,38675,0
2006-03-21,12.867,12.867,12.639,12.65,14041,0
2006-03-22,12.65,12.788,12.488,12.788,17578,0
2006-03-23,12.788,12.788,12.623,12.667,3226,0
2006-03-24,12.581,12.885,12.581,12.873,13197,0
2006-03-27,12.8,12.885,12.8,12.885,12637,0
2006-03-28,12.885,12.885,12.724,12.885,26329,0
2006-03-29,12.891,13.108,12.838,13.09,59381,0
2006-03-30,12.954,13.114,12.896,13.114,19863,0
2006-03-31,13.038,13.401,13.038,13.401,46037,0
2006-04-03,13.285,13.379,13.234,13.379,9744,0
2006-04-04,13.263,13.314,13.182,13.307,29731,0
2006-04-05,13.263,13.39,13.251,13.39,17463,0
2006-04-06,13.245,13.395,13.239,13.39,22882,0
2006-04-07,13.338,13.338,13.114,13.114,19365,0
2006-04-10,13.114,13.206,13.05,13.114,11456,0
2006-04-11,13.066,13.173,13.024,13.024,35677,0
2006-04-12,13.274,13.798,13.269,13.619,133197,0
2006-04-13,13.727,13.745,13.657,13.687,56101,0
2006-04-17,13.733,13.733,13.515,13.601,77496,0
2006-04-18,13.556,13.687,13.463,13.562,114957,0
2006-04-19,13.625,13.693,13.469,13.64,55815,0
2006-04-20,13.711,13.745,13.416,13.457,43395,0
2006-04-21,13.64,13.64,13.28,13.379,57840,0
2006-04-24,13.457,13.469,12.838,12.987,42371,0
2006-04-25,13.096,13.206,12.918,12.954,37917,0
2006-04-26,12.891,13.131,12.794,12.867,44264,0
2006-04-27,12.724,12.964,12.623,12.752,35975,0
2006-04-28,12.643,13.066,12.643,13.006,33609,0
2006-05-01,12.943,13.585,12.943,13.457,50421,0
2006-05-02,13.591,13.628,13.405,13.612,29331,0
2006-05-03,13.705,13.705,13.108,13.269,51640,0
2006-05-04,13.269,13.628,13.269,13.545,36148,0
2006-05-05,13.52,13.721,13.39,13.568,52844,0
2006-05-08,13.481,13.585,13.084,13.503,30831,0
2006-05-09,13.498,13.556,13.326,13.405,29648,0
2006-05-10,13.285,13.395,12.788,13.182,51633,0
2006-05-11,13.274,13.274,12.471,12.483,97093,0
2006-05-12,12.483,12.483,12.105,12.157,45515,0
2006-05-15,12.035,12.547,12.035,12.38,34056,0
2006-05-16,12.296,12.565,12.168,12.301,24762,0
2006-05-17,12.134,12.134,11.795,12.012,29898,0
2006-05-18,12.151,12.328,12.035,12.048,24189,0
2006-05-19,11.853,12.151,11.773,12.018,40881,0
2006-05-22,12.035,12.145,11.734,12.053,38326,0
2006-05-23,12.283,12.471,12.094,12.416,61295,0
2006-05-24,12.162,12.879,12.065,12.764,34596,0
2006-05-25,12.913,13.182,12.851,13.182,46605,0
2006-05-26,13.096,13.182,13.09,13.182,22071,0
2006-05-30,12.994,13.177,12.559,12.599,29098,0
2006-05-31,12.683,13.096,12.553,13.034,28302,0
2006-06-01,13.149,13.568,13.05,13.538,32789,0
2006-06-02,13.574,13.585,13.034,13.423,46370,0
2006-06-05,13.28,13.526,12.623,12.643,41588,0
2006-06-06,12.643,12.643,12.253,12.386,30361,0
2006-06-07,12.334,12.674,12.334,12.411,15011,0
2006-06-08,12.322,12.954,12.035,12.936,22317,0
2006-06-09,12.943,13.234,12.879,13.066,16766,0
2006-06-12,12.964,13.167,12.639,13.013,20822,0
2006-06-13,12.758,13.137,12.523,12.717,15804,0
2006-06-14,12.969,12.969,12.1,12.374,45362,0
2006-06-15,12.432,13.444,12.432,13.333,55335,0
2006-06-16,13.269,13.411,12.736,12.838,245577,0
2006-06-19,12.586,12.689,12.345,12.38,22660,0
2006-06-20,12.416,12.752,12.328,12.559,43753,0
2006-06-21,12.604,12.7,12.422,12.633,18503,0
2006-06-22,12.5,12.639,12.334,12.461,26138,0
2006-06-23,12.322,12.448,12.041,12.363,88206,0
2006-06-26,12.5,13.228,12.427,13.228,39133,0
2006-06-27,13.326,13.326,12.838,13.056,29514,0
2006-06-28,13.173,13.173,12.742,13.056,24696,0
2006-06-29,13.096,13.64,13.096,13.556,110470,0
2006-06-30,13.585,13.922,13.326,13.922,269834,0
2006-07-03,13.356,13.733,13.356,13.556,34552,0
2006-07-05,13.228,13.612,13.228,13.498,27252,0
2006-07-06,13.444,13.628,13.444,13.556,35275,0
2006-07-07,13.651,13.755,13.239,13.263,22613,0
2006-07-10,13.223,13.625,13.223,13.607,32234,0
2006-07-11,13.469,13.83,13.368,13.83,44559,0
2006-07-12,13.773,13.773,13.297,13.303,15456,0
2006-07-13,13.251,13.585,12.811,12.811,33355,0
2006-07-14,12.706,12.873,12.65,12.674,19490,0
2006-07-17,12.623,12.724,12.517,12.639,19661,0
2006-07-18,12.782,13.362,12.77,13.239,59092,0
2006-07-19,13.125,13.727,13.125,13.607,45246,0
2006-07-20,13.699,13.699,13.326,13.374,23081,0
2006-07-21,13.263,13.297,12.758,12.93,23253,0
2006-07-24,13.072,13.681,13.072,13.651,58683,0
2006-07-25,13.675,14.022,13.646,14.016,52935,0
2006-07-26,13.874,14.01,13.498,13.809,57041,0
2006-07-27,13.868,13.868,13.245,13.269,36624,0
2006-07-28,13.405,13.957,13.405,13.957,54813,0
2006-07-31,13.444,13.933,13.444,13.928,23099,0
2006-08-01,13.755,13.755,13.44,13.612,27471,0
2006-08-02,13.755,14.187,13.745,14.111,19469,0
2006-08-03,13.944,14.221,13.918,14.216,19922,0
2006-08-04,14.243,14.243,13.957,14.111,21009,0
2006-08-07,13.975,14.105,13.911,14.07,29141,0
2006-08-08,14.065,14.099,13.469,13.469,36206,0
2006-08-09,13.669,13.669,13.45,13.469,32478,0
2006-08-10,13.39,13.503,13.274,13.411,20433,0
2006-08-11,13.411,13.601,13.269,13.503,53410,0
2006-08-14,13.675,13.745,13.416,13.444,8725,0
2006-08-15,13.646,13.814,13.591,13.814,35365,0
2006-08-16,13.809,13.809,13.574,13.601,12437,0
2006-08-17,13.509,13.64,13.362,13.591,24670,0
2006-08-18,13.699,13.75,13.32,13.568,16784,0
2006-08-21,13.469,13.498,13.374,13.423,16896,0
2006-08-22,13.333,13.487,13.32,13.351,6195,0
2006-08-23,13.423,13.663,13.263,13.269,32079,0
2006-08-24,13.285,13.379,13.182,13.188,10911,0
2006-08-25,13.285,13.663,13.285,13.663,9233,0
2006-08-28,13.687,13.874,13.597,13.853,7968,0
2006-08-29,13.9,14.059,13.663,14.042,75314,0
2006-08-30,14.042,14.151,13.944,14.122,25728,0
2006-08-31,14.187,14.293,14.031,14.128,26295,0
2006-09-01,14.192,14.31,14.163,14.187,8467,0
2006-09-05,14.262,14.293,13.928,14.293,20441,0
2006-09-06,14.163,14.163,13.727,13.814,14655,0
2006-09-07,13.715,13.755,13.532,13.55,14796,0
2006-09-08,13.481,13.556,13.481,13.526,2270,0
2006-09-11,13.469,13.687,13.356,13.538,24655,0
2006-09-12,13.585,14.243,13.498,14.076,29701,0
2006-09-13,13.985,14.059,13.755,13.957,92772,0
2006-09-14,13.853,13.853,13.55,13.814,19222,0
2006-09-15,13.918,13.944,13.819,13.887,104488,0
2006-09-18,13.78,13.842,13.646,13.681,12535,0
2006-09-19,13.556,13.568,13.344,13.568,20119,0
2006-09-20,13.721,14.026,13.721,13.911,32086,0
2006-09-21,14.003,14.003,13.83,13.922,22021,0
2006-09-22,13.819,13.863,13.498,13.574,12646,0
2006-09-25,13.574,13.634,13.515,13.58,18119,0
2006-09-26,13.625,13.74,13.416,13.585,21053,0
2006-09-27,13.481,13.733,13.481,13.727,18343,0
2006-09-28,13.755,13.874,13.619,13.75,29798,0
2006-09-29,13.657,13.944,13.469,13.476,51809,0
2006-10-02,13.469,13.705,13.45,13.481,16411,0
2006-10-03,13.469,13.669,13.469,13.498,14485,0
2006-10-04,13.469,13.991,13.469,13.944,51861,0
2006-10-05,14.042,14.128,13.853,14.049,19402,0
2006-10-06,13.944,14.055,13.745,14.026,9876,0
2006-10-09,13.928,14.151,13.798,14.151,5362,0
2006-10-10,14.187,14.187,14.016,14.099,9879,0
2006-10-11,14.099,14.174,13.83,14.003,22597,0
2006-10-12,14.128,14.328,14.003,14.293,36567,0
2006-10-13,14.262,14.317,14.151,14.283,37854,0
2006-10-16,14.293,14.299,14.042,14.293,120004,0
2006-10-17,14.099,14.328,14.099,14.293,182664,0
2006-10-18,14.227,14.375,14.105,14.375,45553,0
2006-10-19,14.416,14.416,14.266,14.357,151865,0
2006-10-20,14.405,14.484,14.317,14.405,43676,0
2006-10-23,14.328,14.472,14.243,14.421,13284,0
2006-10-24,14.304,14.304,14.163,14.255,77114,0
2006-10-25,14.243,14.439,14.243,14.375,25758,0
2006-10-26,14.351,14.633,14.323,14.628,31663,0
2006-10-27,14.618,14.787,14.467,14.501,10654,0
2006-10-30,14.388,14.873,14.388,14.873,12192,0
2006-10-31,14.902,14.902,14.817,14.857,15643,0
2006-11-01,14.902,14.938,14.357,14.357,41369,0
2006-11-02,14.357,14.736,14.357,14.534,29852,0
2006-11-03,14.644,14.781,13.868,14.087,32519,0
2006-11-06,14.216,14.908,14.198,14.805,40579,0
2006-11-07,14.702,14.914,14.357,14.357,23189,0
2006-11-08,14.262,15.108,14.262,14.988,20911,0
2006-11-09,14.972,14.972,14.304,14.644,18555,0
2006-11-10,14.581,14.758,14.581,14.742,17267,0
2006-11-13,14.677,14.758,14.6,14.758,8533,0
2006-11-14,14.644,14.787,14.618,14.758,55256,0
2006-11-15,14.758,14.914,14.742,14.787,42882,0
2006-11-16,14.764,14.851,14.628,14.758,26258,0
2006-11-17,14.758,14.775,14.633,14.758,17540,0
2006-11-20,14.618,14.775,14.618,14.702,12718,0
2006-11-21,14.618,14.758,14.618,14.758,76071,0
2006-11-22,14.751,14.758,14.6,14.612,46409,0
2006-11-24,14.618,14.618,14.511,14.587,6616,0
2006-11-27,14.501,14.546,13.74,13.762,41682,0
2006-11-28,13.755,14.055,13.585,13.911,35623,0
2006-11-29,14.065,14.299,13.922,14.293,61632,0
2006-11-30,14.187,14.6,14.157,14.277,34132,0
2006-12-01,14.17,14.17,13.58,13.975,52911,0
2006-12-04,14.055,14.644,13.786,14.587,52135,0
2006-12-05,14.708,14.736,14.388,14.421,23731,0
2006-12-06,14.328,14.612,14.328,14.522,13383,0
2006-12-07,14.563,14.758,14.522,14.528,21071,0
2006-12-08,14.333,14.522,14.333,14.439,4710,0
2006-12-11,14.461,14.461,14.262,14.262,3743,0
2006-12-12,14.345,14.345,14.07,14.07,5953,0
2006-12-13,14.232,14.644,13.95,14.204,16232,0
2006-12-14,14.21,14.672,14.128,14.381,41838,0
2006-12-15,14.528,14.656,14.399,14.444,68637,0
2006-12-18,14.501,14.89,14.271,14.271,32187,0
2006-12-19,14.145,14.574,14.083,14.351,46571,0
2006-12-20,14.427,14.587,14.198,14.243,14231,0
2006-12-21,14.388,14.612,14.293,14.472,18001,0
2006-12-22,14.501,14.501,14.01,14.363,23998,0
2006-12-26,14.243,14.817,14.243,14.742,14335,0
2006-12-27,14.879,15.132,14.689,15.056,38847,0
2006-12-28,15.056,15.132,14.884,14.884,30921,0
2006-12-29,14.938,15.028,14.54,14.633,40588,0
2007-01-03,14.708,14.828,14.49,14.758,13872,0
2007-01-04,14.702,14.811,14.478,14.799,42165,0
2007-01-05,14.714,14.714,14.042,14.042,29723,0
2007-01-08,14.07,14.731,14.055,14.672,44669,0
2007-01-09,14.799,14.799,14.243,14.558,61872,0
2007-01-10,14.45,14.726,14.042,14.128,41692,0
2007-01-11,14.508,14.708,14.271,14.702,21317,0
2007-01-12,14.799,14.857,14.416,14.558,17991,0
2007-01-16,14.695,14.758,13.985,14.339,28935,0
2007-01-17,14.192,14.618,14.099,14.122,52714,0
2007-01-18,14.116,14.116,14.042,14.087,57614,0
2007-01-19,14.105,14.17,14.042,14.076,13626,0
2007-01-22,14.076,14.266,14.055,14.187,50164,0
2007-01-23,14.076,14.192,14.076,14.122,20301,0
2007-01-24,14.174,14.232,14.087,14.163,23731,0
2007-01-25,14.157,14.216,13.755,13.786,36422,0
2007-01-26,13.762,14.059,13.75,14.031,35930,0
2007-01-29,14.099,14.105,13.997,14.093,53660,0
2007-01-30,14.099,14.099,13.922,14.059,56994,0
2007-01-31,13.957,14.255,13.957,14.174,69308,0
2007-02-01,14.243,14.243,14.105,14.192,14701,0
2007-02-02,14.255,14.271,13.74,13.975,151989,0
2007-02-05,13.975,13.975,13.83,13.863,36805,0
2007-02-06,13.933,13.991,13.893,13.95,23618,0
2007-02-07,13.991,14.031,13.853,13.985,35413,0
2007-02-08,13.991,13.991,13.798,13.928,13884,0
2007-02-09,13.893,13.939,13.78,13.858,33140,0
2007-02-12,13.853,14.116,13.804,13.997,31599,0
2007-02-13,14.042,14.116,13.928,14.105,22634,0
2007-02-14,14.122,14.174,13.825,13.939,26601,0
2007-02-15,13.991,14.18,13.842,13.842,16728,0
2007-02-16,13.874,13.991,13.825,13.83,24117,0
2007-02-20,13.814,14.016,13.762,13.911,39497,0
2007-02-21,13.868,14.323,13.868,14.133,61393,0
2007-02-22,14.21,14.293,13.939,14.238,56542,0
2007-02-23,14.243,14.243,13.842,13.858,44810,0
2007-02-26,13.944,14.031,13.721,13.809,86155,0
2007-02-27,13.755,13.979,12.987,12.987,103689,0
2007-02-28,13.44,13.503,13.269,13.274,63604,0
2007-03-01,13.188,13.338,13.038,13.177,27335,0
2007-03-02,13.155,13.199,12.823,12.867,40194,0
2007-03-05,12.712,13.149,12.712,12.885,58910,0
2007-03-06,13.029,13.121,12.7,13.038,45634,0
2007-03-07,13.078,13.096,12.764,12.788,85342,0
2007-03-08,12.918,13.018,12.782,12.828,173597,0
2007-03-09,12.936,13,12.907,12.969,103491,0
2007-03-12,13.018,13.137,12.994,13.034,35420,0
2007-03-13,12.918,12.918,12.623,12.639,97343,0
2007-03-14,12.643,12.794,12.523,12.794,30122,0
2007-03-15,12.794,12.804,12.61,12.752,31673,0
2007-03-16,12.736,12.832,12.586,12.667,195290,0
2007-03-19,13.018,13.018,12.61,12.706,47936,0
2007-03-20,12.724,12.896,12.706,12.838,28997,0
2007-03-21,12.891,13.09,12.811,13.09,39095,0
2007-03-22,13.155,13.155,12.987,13.108,46058,0
2007-03-23,13.096,13.155,13.024,13.024,24391,0
2007-03-26,13.013,13.155,12.817,13.155,12272,0
2007-03-27,13.143,13.143,12.752,12.873,18306,0
2007-03-28,12.811,12.964,12.752,12.851,45731,0
2007-03-29,12.96,12.994,12.838,12.987,65788,0
2007-03-30,12.954,13.177,12.838,13.013,59715,0
2007-04-02,13.062,13.206,12.838,12.982,26259,0
2007-04-03,12.948,13.634,12.948,13.386,36840,0
2007-04-04,13.405,13.526,13.177,13.416,30216,0
2007-04-05,13.444,13.509,13.326,13.338,8708,0
2007-04-09,13.326,13.326,12.873,12.879,96561,0
2007-04-10,13.121,13.121,12.855,12.948,17749,0
2007-04-11,12.924,13.034,12.677,12.838,61701,0
2007-04-12,12.823,12.96,12.782,12.948,14065,0
2007-04-13,12.982,12.982,12.73,12.96,22518,0
2007-04-16,13.029,13.585,13.029,13.585,35883,0
2007-04-17,13.646,13.646,13.307,13.338,39266,0
2007-04-18,13.32,13.401,13.307,13.32,47947,0
2007-04-19,13.182,13.182,12.954,13.09,64969,0
2007-04-20,13.362,13.568,13.297,13.526,34403,0
2007-04-23,13.45,13.45,12.948,13.038,27232,0
2007-04-24,12.964,13.09,12.93,12.976,44386,0
2007-04-25,12.982,13.108,12.964,12.982,31622,0
2007-04-26,12.982,13.155,12.817,12.838,37519,0
2007-04-27,12.828,13.344,12.628,12.656,20438,0
2007-04-30,12.667,12.867,12.411,12.411,37348,0
2007-05-01,12.443,12.559,12.296,12.529,22009,0
2007-05-02,12.534,12.954,12.534,12.918,26589,0
2007-05-03,12.879,12.976,12.604,12.643,16426,0
2007-05-04,12.623,12.823,12.623,12.794,11527,0
2007-05-07,12.73,12.943,12.724,12.724,31894,0
2007-05-08,12.724,12.817,12.61,12.7,27955,0
2007-05-09,12.656,12.93,12.61,12.86,16716,0
2007-05-10,12.752,12.943,12.411,12.411,37370,0
2007-05-11,12.5,12.683,12.448,12.553,65978,0
2007-05-14,12.54,12.623,12.334,12.438,109312,0
2007-05-15,12.416,12.483,12.351,12.368,38768,0
2007-05-16,12.432,12.455,12.11,12.34,51149,0
2007-05-17,12.357,12.386,12.082,12.1,59670,0
2007-05-18,12.162,12.162,11.869,12.035,71378,0
2007-05-21,12.193,12.374,12.018,12.076,51211,0
2007-05-22,12.007,12.162,11.941,12.105,39595,0
2007-05-23,12.157,12.175,12.071,12.1,28571,0
2007-05-24,12.065,12.157,12.035,12.145,60748,0
2007-05-25,12.157,12.488,12.157,12.322,56713,0
2007-05-29,12.392,12.553,12.318,12.512,24101,0
2007-05-30,12.368,12.604,12.368,12.57,21926,0
2007-05-31,12.57,12.764,12.432,12.61,25943,0
2007-06-01,12.694,12.86,12.694,12.817,22493,0
2007-06-04,12.844,12.855,12.694,12.7,36200,0
2007-06-05,12.667,12.683,12.506,12.529,32127,0
2007-06-06,12.422,12.448,12.322,12.448,19105,0
2007-06-07,12.34,12.448,12.296,12.322,33372,0
2007-06-08,12.334,12.782,12.26,12.689,14636,0
2007-06-11,12.604,12.823,12.54,12.689,18096,0
2007-06-12,12.604,12.604,12.193,12.231,32567,0
2007-06-13,12.283,12.506,12.214,12.443,71619,0
2007-06-14,12.427,12.494,12.322,12.322,24098,0
2007-06-15,12.662,12.694,12.351,12.465,182201,0
2007-06-18,12.448,12.976,12.374,12.867,141018,0
2007-06-19,12.788,13.173,12.788,13.173,29926,0
2007-06-20,13.173,13.188,12.599,12.61,35557,0
2007-06-21,12.512,12.592,12.264,12.477,33662,0
2007-06-22,12.477,12.477,12.048,12.448,251755,0
2007-06-25,12.438,12.553,12.157,12.175,36602,0
2007-06-26,12.289,12.386,12.048,12.322,50350,0
2007-06-27,12.231,12.823,12.145,12.811,31008,0
2007-06-28,12.86,12.86,12.416,12.5,55137,0
2007-06-29,12.57,12.788,12.181,12.193,34589,0
2007-07-02,12.27,12.455,12.205,12.318,21654,0
2007-07-03,12.351,12.351,12.175,12.211,6911,0
2007-07-05,12.211,12.211,12.082,12.162,18506,0
2007-07-06,12.139,12.523,12.139,12.38,39553,0
2007-07-09,12.411,12.639,12.139,12.175,28990,0
2007-07-10,12.175,12.175,11.806,11.875,52955,0
2007-07-11,11.887,11.946,11.779,11.813,41575,0
2007-07-12,11.909,12.139,11.806,12.139,33443,0
2007-07-13,12.181,12.181,11.493,11.503,216674,0
2007-07-16,11.555,12.777,11.555,12.318,513654,0
2007-07-17,12.896,13.155,12.752,12.752,254539,0
2007-07-18,12.936,13.212,12.777,13.212,231632,0
2007-07-19,13.212,13.326,13.038,13.285,56984,0
2007-07-20,13.257,13.257,12.694,12.855,83229,0
2007-07-23,12.896,13.52,12.896,13.469,143167,0
2007-07-24,13.257,13.585,13.072,13.297,231709,0
2007-07-25,13.423,13.75,12.879,13.155,250948,0
2007-07-26,13.121,13.177,12.586,12.924,95185,0
2007-07-27,12.907,13.125,12.7,12.788,82902,0
2007-07-30,12.683,13.257,12.547,13.125,85998,0
2007-07-31,13.239,13.269,12.943,13.006,89681,0
2007-08-01,12.913,13.625,12.913,13.515,190989,0
2007-08-02,13.568,13.963,13.568,13.853,117150,0
2007-08-03,13.874,13.928,12.902,13,148107,0
2007-08-06,13.09,13.95,12.512,13.842,165473,0
2007-08-07,13.944,14.016,13.379,13.693,129659,0
2007-08-08,13.858,13.963,12.969,13.568,193586,0
2007-08-09,13.411,13.634,12.855,13.173,66206,0
2007-08-10,12.811,14.216,12.788,13.601,104042,0
2007-08-13,13.711,14.105,13.307,13.444,70712,0
2007-08-14,13.628,13.628,12.948,13.108,50963,0
2007-08-15,13.601,13.853,13.013,13.024,62557,0
2007-08-16,13.062,13.786,12.357,13.786,136836,0
2007-08-17,14.574,14.574,13.634,14.277,104161,0
2007-08-20,14.31,14.433,13.95,14.037,49876,0
2007-08-21,13.9,14.41,13.809,14.221,38194,0
2007-08-22,14.388,14.89,14.283,14.558,57410,0
2007-08-23,14.472,14.472,13.503,13.607,65216,0
2007-08-24,13.669,13.893,13.395,13.88,37576,0
2007-08-27,13.863,13.957,13.333,13.868,70788,0
2007-08-28,13.755,13.755,13.257,13.405,92850,0
2007-08-29,13.509,13.804,13.263,13.804,30235,0
2007-08-30,13.619,13.9,13.39,13.444,29629,0
2007-08-31,13.669,13.669,13.326,13.351,35820,0
2007-09-04,13.32,13.755,13.32,13.755,24919,0
2007-09-05,13.646,13.699,13.333,13.344,19508,0
2007-09-06,13.362,13.556,13.245,13.476,37682,0
2007-09-07,13.269,13.463,13.188,13.368,53391,0
2007-09-10,13.401,13.44,12.794,13.034,26724,0
2007-09-11,13.125,13.727,13.125,13.705,19186,0
2007-09-12,13.663,13.663,13.45,13.493,24148,0
2007-09-13,13.585,13.585,13.155,13.39,14788,0
2007-09-14,13.206,13.416,12.93,13.411,26704,0
2007-09-17,13.401,13.401,13.05,13.056,9820,0
2007-09-18,13.102,14.227,12.811,14.227,112230,0
2007-09-19,14.187,14.581,13.755,14.563,80421,0
2007-09-20,14.522,14.522,13.819,13.963,43030,0
2007-09-21,14.093,14.128,13.819,14.003,107354,0
2007-09-24,13.975,14.099,13.585,13.711,31151,0
2007-09-25,13.607,13.814,13.58,13.607,15334,0
2007-09-26,13.727,14.076,13.591,13.842,23623,0
2007-09-27,14.087,14.271,14.037,14.042,61864,0
2007-09-28,14.01,14.083,13.217,13.245,47490,0
2007-10-01,13.217,14.293,13.217,13.933,80138,0
2007-10-02,13.975,14.293,13.963,14.249,27471,0
2007-10-03,14.139,14.157,13.675,13.711,61946,0
2007-10-04,13.791,13.991,13.675,13.893,9417,0
2007-10-05,14.042,14.328,13.836,14.227,40346,0
2007-10-08,14.17,14.198,13.842,14.157,35849,0
2007-10-09,14.192,14.192,13.814,14.016,18102,0
2007-10-10,14.016,14.145,13.825,14.099,25484,0
2007-10-11,14.198,14.21,13.681,13.83,36990,0
2007-10-12,13.78,14.099,13.607,13.991,16825,0
2007-10-15,13.836,13.836,12.322,12.592,134662,0
2007-10-16,12.494,12.494,11.63,12.26,213931,0
2007-10-17,12.386,12.386,11.728,11.909,146112,0
2007-10-18,11.842,12.128,11.734,12.128,44538,0
2007-10-19,12.122,12.122,11.668,11.761,121357,0
2007-10-22,11.651,11.795,11.463,11.716,122485,0
2007-10-23,11.644,11.663,11.503,11.613,48017,0
2007-10-24,11.543,11.922,11.463,11.63,60524,0
2007-10-25,11.644,12.071,11.28,11.292,41677,0
2007-10-26,11.463,12.018,11.379,11.985,58663,0
2007-10-29,12.012,12.071,11.663,11.934,56612,0
2007-10-30,11.857,12.035,11.62,11.644,36883,0
2007-10-31,11.728,12.422,11.728,11.985,64129,0
2007-11-01,11.745,11.848,11.385,11.55,230573,0
2007-11-02,11.716,11.934,11.467,11.62,26727,0
2007-11-05,11.434,11.62,11.199,11.337,78887,0
2007-11-06,11.355,11.74,11.178,11.704,46034,0
2007-11-07,11.532,11.795,11.355,11.573,72305,0
2007-11-08,11.675,11.963,11.463,11.853,57569,0
2007-11-09,11.68,12.277,11.474,12.26,33229,0
2007-11-12,12.235,12.368,11.663,12.007,61817,0
2007-11-13,12.145,12.357,11.928,12.313,86007,0
2007-11-14,12.422,12.432,11.75,11.863,43784,0
2007-11-15,11.869,11.915,11.474,11.635,120188,0
2007-11-16,11.675,11.745,11.178,11.434,40186,0
2007-11-19,11.292,11.463,11.061,11.428,45392,0
2007-11-20,11.385,11.463,11.12,11.434,72287,0
2007-11-21,11.39,11.463,11.267,11.39,27627,0
2007-11-23,11.463,11.607,11.355,11.422,24406,0
2007-11-26,11.463,11.521,10.966,11.039,123599,0
2007-11-27,11.061,11.385,11.011,11.211,59384,0
2007-11-28,11.385,11.532,11.178,11.532,72838,0
2007-11-29,11.515,11.515,11.102,11.12,91691,0
2007-11-30,11.301,11.343,10.764,10.855,105834,0
2007-12-03,10.708,11.199,10.593,10.593,64598,0
2007-12-04,10.528,10.843,10.46,10.69,57018,0
2007-12-05,10.883,10.966,10.78,10.925,67223,0
2007-12-06,10.883,11.178,10.581,11.178,93331,0
2007-12-07,11.234,11.408,10.999,11.349,199056,0
2007-12-10,11.355,11.607,11.337,11.439,171929,0
2007-12-11,11.521,11.952,11.211,11.355,83968,0
2007-12-12,11.755,11.853,11.238,11.62,311280,0
2007-12-13,11.439,11.675,11.172,11.675,69258,0
2007-12-14,11.515,11.63,11.307,11.307,49138,0
2007-12-17,11.238,11.292,11.005,11.05,67202,0
2007-12-18,11.211,11.538,11.084,11.538,139597,0
2007-12-19,11.493,11.755,11.45,11.698,60453,0
2007-12-20,11.825,11.825,11.48,11.825,62117,0
2007-12-21,12.175,12.477,12.012,12.322,199548,0
2007-12-24,12.416,12.73,12.065,12.559,72056,0
2007-12-26,12.553,13.131,11.573,13.131,122480,0
2007-12-27,13.05,13.05,12.065,12.065,110897,0
2007-12-28,12.27,12.529,11.956,11.956,29028,0
2007-12-31,11.704,12.264,11.561,11.98,38672,0
2008-01-02,11.857,12.024,11.238,11.493,84682,0
2008-01-03,11.538,11.909,11.178,11.178,95254,0
2008-01-04,11.017,11.273,10.632,10.719,86002,0
2008-01-07,10.753,11.561,10.753,11.366,79825,0
2008-01-08,11.411,11.601,10.758,10.792,78902,0
2008-01-09,10.747,11.113,10.724,11.113,55356,0
2008-01-10,10.966,11.784,10.69,11.567,44367,0
2008-01-11,11.45,11.561,10.611,10.614,72579,0
2008-01-14,10.798,11.199,10.696,11.148,31785,0
2008-01-15,11.148,11.154,10.502,11.096,48895,0
2008-01-16,10.918,11.863,10.659,11.521,61783,0
2008-01-17,11.416,11.416,10.883,10.889,31851,0
2008-01-18,10.816,11.056,10.398,10.632,72985,0
2008-01-22,10.18,11.199,9.669,11.096,54346,0
2008-01-23,10.816,11.639,10.581,11.596,51324,0
2008-01-24,11.486,11.532,10.981,11.072,40163,0
2008-01-25,11.251,11.543,11.251,11.422,35714,0
2008-01-28,11.422,12.181,11.011,12.1,77877,0
2008-01-29,12.151,12.151,11.325,11.75,25410,0
2008-01-30,11.639,12.162,11.28,11.75,25310,0
2008-01-31,11.601,12.73,11.573,12.694,74473,0
2008-02-01,12.724,12.724,11.755,12.455,93273,0
2008-02-04,12.438,12.61,12.059,12.448,100021,0
2008-02-05,12.175,12.175,11.784,11.98,115933,0
2008-02-06,12.1,12.122,11.789,11.887,35653,0
2008-02-07,11.857,12.082,11.663,11.893,47856,0
2008-02-08,11.806,12.001,11.55,11.71,95834,0
2008-02-11,11.74,11.74,11.292,11.298,43647,0
2008-02-12,11.379,11.997,11.379,11.668,64718,0
2008-02-13,11.806,12.175,11.779,12.175,36123,0
2008-02-14,12.181,12.523,11.675,11.745,73916,0
2008-02-15,11.68,11.853,11.663,11.761,47624,0
2008-02-19,11.946,12.041,11.663,11.881,53827,0
2008-02-20,11.825,11.985,11.668,11.985,56475,0
2008-02-21,12.094,12.253,11.745,11.75,40424,0
2008-02-22,11.789,12.082,11.573,11.767,73906,0
2008-02-25,11.698,12.214,11.698,12.128,155487,0
2008-02-26,12.071,12.235,11.969,12.128,116530,0
2008-02-27,11.985,12.264,11.98,12.11,98586,0
2008-02-28,12.035,12.313,11.728,11.853,47693,0
2008-02-29,11.686,11.952,11.686,11.692,53581,0
2008-03-03,11.692,11.887,11.32,11.467,134891,0
2008-03-04,11.325,11.692,11.292,11.567,56993,0
2008-03-05,11.644,11.863,11.434,11.813,91439,0
2008-03-06,11.728,11.728,11.366,11.366,45931,0
2008-03-07,11.199,11.68,11.199,11.521,23649,0
2008-03-10,11.567,11.567,11.385,11.445,82470,0
2008-03-11,11.75,12.181,11.607,12.175,86755,0
2008-03-12,12.296,12.322,11.71,11.928,83417,0
2008-03-13,11.767,12.235,11.686,12.187,23641,0
2008-03-14,12.313,12.313,11.745,12.071,49291,0
2008-03-17,11.704,12.322,11.686,11.946,76017,0
2008-03-18,12.253,12.38,12.116,12.363,50366,0
2008-03-19,12.477,12.523,12.264,12.283,53388,0
2008-03-20,12.512,13.114,11.789,13.114,360819,0
2008-03-24,13.013,13.362,12.724,13.362,113687,0
2008-03-25,13.326,13.326,12.674,13.274,163038,0
2008-03-26,12.948,13.693,12.534,13.681,95480,0
2008-03-27,13.74,13.74,13.28,13.469,29957,0
2008-03-28,13.234,13.585,13.234,13.303,19237,0
2008-03-31,13.285,13.498,12.982,12.982,22464,0
2008-04-01,13.251,13.423,13.234,13.386,32675,0
2008-04-02,13.326,13.386,13.013,13.303,25292,0
2008-04-03,13.155,13.423,12.982,13.303,149671,0
2008-04-04,13.368,13.386,13.212,13.32,25564,0
2008-04-07,13.212,13.423,13.173,13.291,82328,0
2008-04-08,13.161,13.405,13.161,13.326,11798,0
2008-04-09,13.374,13.374,13.182,13.269,144117,0
2008-04-10,13.263,13.338,13.108,13.307,103600,0
2008-04-11,13.125,13.326,12.987,13.161,93799,0
2008-04-14,13.102,13.234,12.948,12.982,103931,0
2008-04-15,12.994,13.269,12.788,13.173,78835,0
2008-04-16,13.405,13.607,13.223,13.585,102594,0
2008-04-17,13.498,13.498,13.096,13.379,23743,0
2008-04-18,13.651,13.755,13.356,13.721,58771,0
2008-04-21,13.585,13.721,13.469,13.562,29918,0
2008-04-22,13.469,13.538,13.034,13.188,61940,0
2008-04-23,13.245,13.245,12.54,12.65,48078,0
2008-04-24,12.746,13.58,12.746,13.469,56239,0
2008-04-25,13.619,13.675,13.188,13.526,27905,0
2008-04-28,13.585,13.755,13.307,13.646,45864,0
2008-04-29,13.663,13.663,13.493,13.503,13814,0
2008-04-30,13.574,13.711,13.217,13.351,59506,0
2008-05-01,13.368,13.745,13.326,13.721,119114,0
2008-05-02,13.755,13.755,13.274,13.362,58648,0
2008-05-05,13.251,13.628,13.223,13.538,73268,0
2008-05-06,13.45,13.918,13.45,13.88,261585,0
2008-05-07,13.651,13.991,13.188,13.314,100076,0
2008-05-08,13.344,13.634,13.257,13.351,64289,0
2008-05-09,13.188,13.601,13.188,13.326,32365,0
2008-05-12,13.395,13.853,13.269,13.755,69976,0
2008-05-13,13.798,13.88,13.532,13.814,54098,0
2008-05-14,13.804,14.042,13.675,13.786,53392,0
2008-05-15,13.755,14.042,13.326,13.957,58523,0
2008-05-16,14.07,14.07,13.52,13.675,63952,0
2008-05-19,13.64,13.825,13.469,13.601,77880,0
2008-05-20,13.515,13.893,13.515,13.634,36699,0
2008-05-21,13.78,13.928,13.52,13.651,57805,0
2008-05-22,13.75,14.016,13.469,14.016,66119,0
2008-05-23,13.939,14.016,13.791,13.874,41606,0
2008-05-27,13.798,14.187,13.798,14.128,77283,0
2008-05-28,14.187,14.187,13.933,14.037,52724,0
2008-05-29,14.022,14.128,13.939,14.128,87668,0
2008-05-30,14.099,14.099,13.715,13.715,50840,0
2008-06-02,13.699,13.918,13.574,13.798,63824,0
2008-06-03,13.88,13.985,13.809,13.874,63343,0
2008-06-04,13.868,14.042,13.809,13.928,81319,0
2008-06-05,13.957,14.328,13.836,14.328,72595,0
2008-06-06,14.21,14.21,13.469,13.532,81493,0
2008-06-09,13.705,14.01,13.651,13.918,97213,0
2008-06-10,13.798,13.979,13.469,13.556,113215,0
2008-06-11,13.55,13.625,13.228,13.228,49802,0
2008-06-12,13.411,13.585,13.182,13.245,24623,0
2008-06-13,13.487,13.591,13.188,13.411,28341,0
2008-06-16,13.411,13.657,13.401,13.657,24061,0
2008-06-17,13.675,13.675,12.885,12.976,28760,0
2008-06-18,13,13.344,12.694,12.879,19500,0
2008-06-19,12.924,13.45,12.811,13.056,39002,0
2008-06-20,12.954,13.307,12.623,12.712,118780,0
2008-06-23,12.811,13.013,12.035,12.065,44556,0
2008-06-24,12.035,12.283,11.538,11.881,40145,0
2008-06-25,11.893,11.893,11.521,11.893,56371,0
2008-06-26,11.773,12.205,11.515,11.515,44763,0
2008-06-27,11.51,11.74,10.889,11.286,297662,0
2008-06-30,11.178,11.463,10.936,10.936,75520,0
2008-07-01,10.999,11.434,10.861,11.422,75796,0
2008-07-02,11.434,11.74,11.251,11.657,78612,0
2008-07-03,11.663,11.956,11.463,11.728,11740,0
2008-07-07,11.887,12.322,10.954,11.056,49541,0
2008-07-08,11.12,12.506,10.614,12.322,90418,0
2008-07-09,12.322,12.322,11.532,11.543,61456,0
2008-07-10,11.503,12.157,11.28,12.001,32354,0
2008-07-11,11.869,12.54,11.698,12.322,88302,0
2008-07-14,12.448,12.565,11.526,11.704,35423,0
2008-07-15,11.45,11.755,11.395,11.486,63197,0
2008-07-16,11.651,12.61,11.331,12.523,69772,0
2008-07-17,12.746,12.804,12.27,12.61,93031,0
2008-07-18,12.674,12.86,12.181,12.219,93888,0
2008-07-21,12.289,12.289,12.094,12.105,27641,0
2008-07-22,11.941,12.57,11.928,12.461,78108,0
2008-07-23,12.438,12.57,12.065,12.1,117990,0
2008-07-24,11.941,12.035,11.897,12.03,62585,0
2008-07-25,12.231,12.231,11.801,12.035,63052,0
2008-07-28,12.012,12.035,11.567,11.573,45340,0
2008-07-29,11.657,12.235,11.657,11.952,76090,0
2008-07-30,12.145,12.145,11.853,11.922,55268,0
2008-07-31,11.704,11.985,11.704,11.806,105191,0
2008-08-01,11.863,11.934,11.668,11.863,29025,0
2008-08-04,11.881,11.881,11.45,11.596,93781,0
2008-08-05,11.784,11.806,11.692,11.745,95205,0
2008-08-06,11.663,11.663,11.422,11.596,100175,0
2008-08-07,11.416,11.635,11.379,11.515,73083,0
2008-08-08,11.463,11.893,11.463,11.692,77321,0
2008-08-11,11.716,11.963,11.624,11.956,95905,0
2008-08-12,11.853,12.592,11.801,12.592,74480,0
2008-08-13,12.5,12.896,12.416,12.855,81608,0
2008-08-14,12.746,12.936,11.991,12.633,71061,0
2008-08-15,13.024,13.177,12.139,12.724,71739,0
2008-08-18,12.656,12.656,12.264,12.405,30153,0
2008-08-19,12.248,12.398,12.162,12.363,34292,0
2008-08-20,12.427,12.689,12.199,12.199,26741,0
2008-08-21,11.997,12.506,11.997,12.235,27356,0
2008-08-22,12.427,12.623,12.205,12.38,39792,0
2008-08-25,12.283,12.283,11.445,11.515,26383,0
2008-08-26,11.48,11.975,11.48,11.887,33760,0
2008-08-27,11.897,12.175,11.51,11.887,52610,0
2008-08-28,12.007,12.242,11.801,12.242,26725,0
2008-08-29,12.116,12.116,11.503,11.675,47058,0
2008-09-02,11.881,12.242,11.881,12.03,44780,0
2008-09-03,11.991,12.11,11.55,11.68,63591,0
2008-09-04,11.607,11.887,11.607,11.668,48937,0
2008-09-05,11.538,12.351,11.538,12.231,72441,0
2008-09-08,12.777,12.777,11.624,11.941,69976,0
2008-09-09,11.779,12.662,11.698,12.162,41602,0
2008-09-10,12.461,12.547,11.806,12.547,49131,0
2008-09-11,11.975,12.523,11.975,12.517,52110,0
2008-09-12,12.318,12.706,12.306,12.674,50796,0
2008-09-15,12.553,13.066,11.969,12.094,47717,0
2008-09-16,11.601,13.74,11.601,13.427,82920,0
2008-09-17,13.034,13.066,12.264,12.289,73434,0
2008-09-18,12.547,14.618,12.289,14.618,176606,0
2008-09-19,17.245,17.245,13.114,13.715,389340,0
2008-09-22,13.303,14.026,13.303,13.401,36070,0
2008-09-23,13.114,14.618,13.114,13.83,88492,0
2008-09-24,13.693,13.711,12.924,13.182,64200,0
2008-09-25,12.867,13.687,12.712,13.687,49591,0
2008-09-26,13.062,13.498,12.907,13.326,40451,0
2008-09-29,13.013,13.985,12.77,12.77,62663,0
2008-09-30,12.61,13.847,12.351,12.586,61399,0
2008-10-01,12.553,12.553,11.493,11.98,59396,0
2008-10-02,11.68,12.534,11.411,12.405,33330,0
2008-10-03,12.712,13.612,11.922,12.018,27236,0
2008-10-06,11.806,13.755,11.806,12.5,109061,0
2008-10-07,12.517,12.517,11.463,11.596,53542,0
2008-10-08,11.395,12.34,11.325,11.745,85762,0
2008-10-09,11.869,11.869,9.75,9.772,110616,0
2008-10-10,9.4305,12.471,8.5569,12.235,119279,0
2008-10-13,13.177,13.177,11.869,12.617,97374,0
2008-10-14,13.173,13.173,11.011,11.555,49951,0
2008-10-15,11.256,12.007,10.889,11.385,64386,0
2008-10-16,11.48,12.61,11.223,12.54,117920,0
2008-10-17,12.181,12.181,11.493,11.63,72571,0
2008-10-20,11.755,12.296,11.584,12.235,38020,0
2008-10-21,12.012,12.11,11.463,11.48,57319,0
2008-10-22,11.166,12.035,10.999,11.408,41010,0
2008-10-23,11.578,12.012,11.113,11.361,53648,0
2008-10-24,10.96,11.355,10.889,10.948,24445,0
2008-10-27,10.889,10.925,10.031,10.168,36796,0
2008-10-28,10.593,11.75,10.243,11.499,81200,0
2008-10-29,11.48,11.963,11.238,11.573,39251,0
2008-10-30,11.928,11.928,10.925,11.555,47233,0
2008-10-31,11.457,12.867,11.107,12.867,66072,0
2008-11-03,12.706,12.86,12.035,12.26,57604,0
2008-11-04,12.61,12.61,11.836,12.235,44320,0
2008-11-05,11.975,12.586,11.975,12.214,86632,0
2008-11-06,12.059,12.328,11.767,12.26,29394,0
2008-11-07,12.386,12.523,11.952,12.145,43504,0
2008-11-10,12.368,12.465,11.467,11.784,24810,0
2008-11-11,11.613,12.264,11.55,11.963,67952,0
2008-11-12,11.74,12.082,11.51,11.644,48093,0
2008-11-13,11.801,12.322,10.626,12.151,102321,0
2008-11-14,11.922,11.997,10.901,10.913,57780,0
2008-11-17,10.883,11.538,10.84,11.301,63952,0
2008-11-18,11.355,11.45,10.345,10.614,61298,0
2008-11-19,10.46,11.457,10.46,11.148,110809,0
2008-11-20,10.999,10.999,10.076,10.593,121725,0
2008-11-21,10.708,12.322,10.593,12.277,223726,0
2008-11-24,12.334,12.565,12.076,12.416,252082,0
2008-11-25,12.523,12.523,11.745,12.041,215977,0
2008-11-26,11.806,12.61,11.806,12.61,128896,0
2008-11-28,12.438,12.717,12.211,12.717,27276,0
2008-12-01,12.242,12.523,10.648,10.877,65032,0
2008-12-02,11.188,12.211,10.913,12.094,156346,0
2008-12-03,11.722,12.724,11.395,11.956,96327,0
2008-12-04,11.71,12.438,11.474,11.503,52043,0
2008-12-05,11.463,12.61,11.463,12.61,59999,0
2008-12-08,12.867,12.987,12.386,12.724,95178,0
2008-12-09,12.517,12.879,12.264,12.357,51784,0
2008-12-10,12.494,13.013,12.253,12.867,94483,0
2008-12-11,12.494,12.867,12.386,12.438,89792,0
2008-12-12,12.162,12.628,12.162,12.512,84608,0
2008-12-15,12.368,12.368,11.486,11.68,87061,0
2008-12-16,11.985,13.013,11.62,13.013,197029,0
2008-12-17,12.758,12.758,12.225,12.529,94217,0
2008-12-18,12.592,12.592,12.065,12.151,59690,0
2008-12-19,12.628,13.161,12.235,12.77,312356,0
2008-12-22,12.764,12.943,11.467,11.825,83375,0
2008-12-23,11.997,13.038,11.74,12.943,143503,0
2008-12-24,12.885,13.143,12.689,13.029,19592,0
2008-12-26,13.108,13.125,12.604,13.018,39844,0
2008-12-29,13.034,13.108,12.61,12.65,84910,0
2008-12-30,12.855,13.182,12.586,13.182,52210,0
2008-12-31,13.182,13.814,12.758,13.651,108208,0
2009-01-02,13.681,13.681,13.044,13.161,36551,0
2009-01-05,13.285,13.285,12.427,12.617,65494,0
2009-01-06,12.8,13.121,12.334,12.667,62040,0
2009-01-07,12.477,12.667,12.345,12.405,21658,0
2009-01-08,12.392,12.823,12.328,12.811,41455,0
2009-01-09,12.77,12.828,12.368,12.586,81645,0
2009-01-12,12.592,12.86,12.438,12.5,73249,0
2009-01-13,12.416,12.804,12.416,12.724,76596,0
2009-01-14,12.392,12.724,12.368,12.455,80546,0
2009-01-15,12.448,12.448,11.922,12.322,116334,0
2009-01-16,12.322,12.322,11.991,12.306,51563,0
2009-01-20,12.088,12.242,11.251,11.262,49994,0
2009-01-21,11.395,11.922,11.084,11.893,71455,0
2009-01-22,11.657,11.813,11.068,11.385,34918,0
2009-01-23,11.12,11.402,10.868,11.206,38084,0
2009-01-26,11.273,11.457,11.188,11.355,18303,0
2009-01-27,11.355,11.74,11.251,11.515,41321,0
2009-01-28,11.734,12.405,11.463,12.392,68809,0
2009-01-29,12.27,12.455,11.206,11.361,34267,0
2009-01-30,11.521,11.997,11.521,11.806,55926,0
2009-02-02,11.668,12.61,11.538,12.461,89577,0
2009-02-03,12.512,12.512,11.74,12.007,81097,0
2009-02-04,12.193,12.465,11.408,11.635,50654,0
2009-02-05,11.578,12.181,11.578,11.831,32987,0
2009-02-06,11.848,12.151,11.75,11.853,96483,0
2009-02-09,11.767,11.98,11.639,11.686,47124,0
2009-02-10,11.573,11.75,11.005,11.068,45637,0
2009-02-11,11.366,11.439,11.166,11.439,34845,0
2009-02-12,11.28,11.493,10.822,11.301,24210,0
2009-02-13,11.349,11.39,10.764,10.84,22110,0
2009-02-17,10.655,11.292,10.2,10.2,42835,0
2009-02-18,10.375,10.816,10.339,10.431,52964,0
2009-02-19,10.472,10.587,10.381,10.419,82342,0
2009-02-20,10.267,10.696,10.261,10.502,75862,0
2009-02-23,10.626,10.753,10.11,10.243,55647,0
2009-02-24,10.369,10.546,10.225,10.478,80280,0
2009-02-25,10.419,10.642,9.797,10.254,96312,0
2009-02-26,10.339,10.534,10.23,10.23,111063,0
2009-02-27,10.117,10.316,9.956,10.001,42260,0
2009-03-02,9.858,10.06,9.3542,9.544,105667,0
2009-03-03,9.772,9.79,9.1993,9.2728,106939,0
2009-03-04,9.4305,9.548,8.9695,9.4246,78890,0
2009-03-05,9.2116,9.2116,8.4879,8.4879,92341,0
2009-03-06,8.5973,8.7404,8.3116,8.609,56597,0
2009-03-09,8.5401,8.9078,8.1046,8.1164,53428,0
2009-03-10,8.3049,9.3769,8.1612,9.3601,82152,0
2009-03-11,9.3936,9.602,9.1699,9.3024,41733,0
2009-03-12,9.2789,10.883,9.2789,10.822,66832,0
2009-03-13,10.85,10.868,10.279,10.478,24641,0
2009-03-16,10.868,11.09,10.724,10.792,56884,0
2009-03-17,10.816,11.349,10.339,11.314,41332,0
2009-03-18,11.228,12.334,11.199,12.334,65585,0
2009-03-19,12.438,12.438,11.532,11.62,25245,0
2009-03-20,11.767,11.887,11.238,11.245,80969,0
2009-03-23,11.613,12.724,11.584,12.7,75527,0
2009-03-24,12.438,12.639,10.918,10.993,56517,0
2009-03-25,11.138,11.51,10.454,11.273,85946,0
2009-03-26,11.416,11.985,11.148,11.985,77083,0
2009-03-27,11.71,12.071,11.061,11.09,49510,0
2009-03-30,10.84,11.238,10.478,10.478,52933,0
2009-03-31,10.648,11.434,10.62,10.999,81126,0
2009-04-01,10.84,11.521,10.593,11.515,38789,0
2009-04-02,11.767,12.03,11.767,11.952,65668,0
2009-04-03,11.881,11.975,11.806,11.941,33041,0
2009-04-06,11.806,11.806,11.188,11.402,41719,0
2009-04-07,11.361,11.635,11.102,11.143,31863,0
2009-04-08,11.217,11.635,11.131,11.573,41373,0
2009-04-09,11.887,12.048,11.728,11.934,89288,0
2009-04-13,11.74,12.059,11.532,11.997,50239,0
2009-04-14,11.63,11.779,11.096,11.143,46861,0
2009-04-15,11.113,11.68,10.987,11.675,22538,0
2009-04-16,11.761,11.789,11.373,11.624,34921,0
2009-04-17,11.686,11.779,11.373,11.521,46039,0
2009-04-20,11.211,11.395,10.611,10.665,55968,0
2009-04-21,10.648,11.635,10.581,11.635,38665,0
2009-04-22,11.402,11.784,10.96,11.068,36427,0
2009-04-23,11.113,11.113,10.523,10.753,42620,0
2009-04-24,10.834,11.107,10.534,10.981,28151,0
2009-04-27,10.713,11.172,10.46,10.713,47965,0
2009-04-28,10.713,11.022,10.551,10.62,13203,0
2009-04-29,10.69,11.273,10.69,11.206,32207,0
2009-04-30,11.28,11.515,10.736,10.758,43307,0
2009-05-01,10.758,10.822,10.141,10.225,27238,0
2009-05-04,10.299,10.659,10.135,10.659,31646,0
2009-05-05,10.569,10.889,10.322,10.398,56624,0
2009-05-06,10.747,10.747,10.2,10.398,33328,0
2009-05-07,10.316,10.497,9.801,10.162,93645,0
2009-05-08,10.513,10.834,10.431,10.81,73184,0
2009-05-11,10.546,10.877,10.546,10.557,28799,0
2009-05-12,10.581,10.747,10.254,10.614,37249,0
2009-05-13,10.403,10.593,10.185,10.212,71701,0
2009-05-14,10.328,10.804,10.081,10.569,42073,0
2009-05-15,10.769,10.769,10.168,10.285,71082,0
2009-05-18,10.46,11.107,10.46,10.816,38610,0
2009-05-19,10.523,10.708,10.437,10.611,19595,0
2009-05-20,11.12,11.12,10.236,10.403,42534,0
2009-05-21,10.243,10.843,10.104,10.304,48612,0
2009-05-22,10.345,10.719,9.977,9.977,33432,0
2009-05-26,9.905,11.034,9.905,11.034,64457,0
2009-05-27,10.918,10.918,10.443,10.443,48315,0
2009-05-28,10.569,10.769,10.23,10.296,26659,0
2009-05-29,10.363,10.901,10.236,10.708,54295,0
2009-06-01,10.85,11.262,10.243,11.238,59875,0
2009-06-02,11.148,11.463,11.011,11.39,74777,0
2009-06-03,11.251,11.267,11.044,11.234,38689,0
2009-06-04,11.301,11.457,11.154,11.267,44288,0
2009-06-05,11.416,11.428,11.107,11.238,17213,0
2009-06-08,11.166,11.298,10.993,11.078,21848,0
2009-06-09,11.12,11.199,11.029,11.034,23533,0
2009-06-10,11.172,11.172,10.877,10.987,39601,0
2009-06-11,11.056,11.395,10.719,11.286,22352,0
2009-06-12,11.154,11.408,10.877,11.349,58047,0
2009-06-15,11.188,11.188,10.804,10.925,28369,0
2009-06-16,10.966,11.143,10.62,10.62,29915,0
2009-06-17,10.648,11.107,10.528,10.822,20149,0
2009-06-18,10.769,11.044,10.611,10.925,9921,0
2009-06-19,11.131,11.251,11.05,11.193,90689,0
2009-06-22,11.078,11.251,10.758,10.798,45082,0
2009-06-23,10.861,11.188,10.719,10.719,33062,0
2009-06-24,10.855,10.981,10.605,10.672,14289,0
2009-06-25,10.611,10.97,10.611,10.96,25396,0
2009-06-26,10.855,11.131,10.638,10.816,243344,0
2009-06-29,10.665,10.987,10.659,10.918,30356,0
2009-06-30,10.918,11.056,10.834,10.889,27534,0
2009-07-01,11.017,11.262,10.713,11.005,37279,0
2009-07-02,10.769,10.828,10.363,10.403,68810,0
2009-07-06,10.386,10.611,10.345,10.484,33573,0
2009-07-07,10.534,10.993,10.334,10.683,38075,0
2009-07-08,10.769,10.948,10.599,10.747,61450,0
2009-07-09,10.843,10.843,10.437,10.46,36627,0
2009-07-10,10.206,10.46,10.2,10.454,15829,0
2009-07-13,10.447,10.872,10.413,10.861,33824,0
2009-07-14,10.822,10.84,10.513,10.665,21168,0
2009-07-15,10.775,10.966,10.659,10.966,48268,0
2009-07-16,10.719,11.39,10.719,11.096,29343,0
2009-07-17,11.138,11.138,10.918,11.034,31827,0
2009-07-20,11.102,11.125,10.764,11.107,21413,0
2009-07-21,11.143,11.143,10.931,11.011,19642,0
2009-07-22,10.918,11.32,10.834,10.925,30562,0
2009-07-23,10.861,11.061,10.724,11.034,41535,0
2009-07-24,10.96,10.96,10.563,10.883,34903,0
2009-07-27,10.883,11.178,10.883,11.029,34372,0
2009-07-28,10.981,11.408,10.981,11.238,45053,0
2009-07-29,11.166,11.256,11.09,11.245,17092,0
2009-07-30,11.373,11.463,11.238,11.45,38529,0
2009-07-31,11.366,11.515,11.223,11.223,72553,0
2009-08-03,11.298,11.416,11.107,11.273,35303,0
2009-08-04,11.154,11.32,11.09,11.292,30026,0
2009-08-05,11.267,11.434,11.068,11.148,65235,0
2009-08-06,11.422,11.474,10.942,10.942,38922,0
2009-08-07,11.143,11.607,11.143,11.48,53743,0
2009-08-10,11.366,11.657,11.366,11.62,18474,0
2009-08-11,11.532,11.532,11.12,11.223,15995,0
2009-08-12,11.361,11.915,11.343,11.704,61491,0
2009-08-13,11.704,11.704,11.578,11.704,23072,0
2009-08-14,11.686,11.686,10.954,11.143,50130,0
2009-08-17,10.78,11.154,10.78,10.987,33358,0
2009-08-18,11.09,11.379,10.895,11.301,23892,0
2009-08-19,11.138,11.624,10.931,11.584,29772,0
2009-08-20,11.567,11.657,11.439,11.635,34345,0
2009-08-21,11.795,11.952,11.567,11.893,79085,0
2009-08-24,11.857,11.881,11.734,11.842,27668,0
2009-08-25,11.779,11.893,11.578,11.801,12381,0
2009-08-26,11.75,11.881,11.75,11.881,20124,0
2009-08-27,11.819,11.897,11.639,11.887,25731,0
2009-08-28,11.946,11.946,11.538,11.613,18004,0
2009-08-31,11.521,11.59,11.39,11.402,58878,0
2009-09-01,11.292,11.728,11.072,11.148,46824,0
2009-09-02,11.148,11.59,11.148,11.184,17460,0
2009-09-03,11.211,11.301,11.068,11.298,12419,0
2009-09-04,11.184,11.349,11.05,11.245,25493,0
2009-09-08,11.325,11.385,11.05,11.154,17914,0
2009-09-09,11.084,11.71,11.084,11.55,30598,0
2009-09-10,11.445,11.644,11.314,11.607,23959,0
2009-09-11,11.48,11.71,11.39,11.555,42383,0
2009-09-14,11.663,11.675,11.395,11.668,19845,0
2009-09-15,11.596,11.875,11.532,11.795,68818,0
2009-09-16,11.857,11.893,11.607,11.893,19527,0
2009-09-17,11.893,12.018,11.63,11.963,43840,0
2009-09-18,11.985,12.168,11.881,12.157,118101,0
2009-09-21,11.997,12.242,11.997,12.214,29150,0
2009-09-22,12.214,12.398,12.162,12.38,42561,0
2009-09-23,12.38,12.465,12.071,12.071,34706,0
2009-09-24,12.264,12.296,12.024,12.105,54489,0
2009-09-25,12.007,12.411,11.956,12.048,57580,0
2009-09-28,12.151,12.891,12.151,12.828,62189,0
2009-09-29,12.581,12.752,12.345,12.363,24142,0
2009-09-30,12.411,12.477,11.836,11.836,56452,0
2009-10-01,11.909,12.082,11.561,11.75,47869,0
2009-10-02,11.596,11.71,11.515,11.521,17556,0
2009-10-05,11.613,11.941,11.503,11.761,22842,0
2009-10-06,11.848,12.001,11.601,11.795,17857,0
2009-10-07,11.893,11.997,11.789,11.853,11298,0
2009-10-08,11.909,12.181,11.831,12.024,33158,0
2009-10-09,12.048,12.517,11.975,12.506,35055,0
2009-10-12,12.214,12.26,11.941,12.03,17164,0
2009-10-13,12.26,12.322,11.825,12.283,61827,0
2009-10-14,12.411,12.667,12.205,12.575,65907,0
2009-10-15,12.517,12.746,12.386,12.471,41225,0
2009-10-16,12.405,12.565,11.857,11.963,109924,0
2009-10-19,12.024,12.581,12.012,12.416,89593,0
2009-10-20,12.443,12.443,12.035,12.181,51591,0
2009-10-21,12.11,12.306,11.922,12.041,69527,0
2009-10-22,11.985,12.34,11.98,12.322,41018,0
2009-10-23,12.328,12.363,11.969,12.219,60509,0
2009-10-26,12.1,12.427,11.941,12.105,56835,0
2009-10-27,12.122,12.211,11.48,11.63,117382,0
2009-10-28,11.668,12.134,11.639,11.975,89720,0
2009-10-29,12.071,12.076,11.897,11.975,135559,0
2009-10-30,11.836,11.956,11.722,11.789,68712,0
2009-11-02,11.848,11.946,11.538,11.767,82056,0
2009-11-03,11.704,11.813,11.55,11.806,42088,0
2009-11-04,11.836,11.836,11.256,11.256,62446,0
2009-11-05,11.402,11.607,11.32,11.567,71863,0
2009-11-06,11.395,11.521,11.373,11.385,27710,0
2009-11-09,11.45,11.521,11.337,11.402,39078,0
2009-11-10,11.301,11.301,10.993,11.011,61860,0
2009-11-11,11.138,11.138,10.828,10.918,60672,0
2009-11-12,10.834,10.834,10.443,10.447,134994,0
2009-11-13,9.675,9.709,9.3719,9.595,2805740,0
2009-11-16,9.56,9.778,9.4961,9.681,1039126,0
2009-11-17,9.657,9.772,9.635,9.744,972885,0
2009-11-18,9.744,9.784,9.675,9.738,659950,0
2009-11-19,9.738,9.744,9.572,9.744,265602,0
2009-11-20,9.715,9.847,9.681,9.818,250999,0
2009-11-23,9.905,9.916,9.766,9.831,186808,0
2009-11-24,9.905,9.916,9.755,9.813,351085,0
2009-11-25,9.858,9.886,9.79,9.818,234500,0
2009-11-27,9.629,9.778,9.602,9.64,52057,0
2009-11-30,9.602,9.813,9.4912,9.766,310727,0
2009-12-01,9.905,9.916,9.675,9.738,227911,0
2009-12-02,9.715,9.818,9.715,9.813,165828,0
2009-12-03,9.858,9.892,9.772,9.784,196695,0
2009-12-04,9.88,10.019,9.818,9.983,194961,0
2009-12-07,9.983,10.135,9.967,10.122,164370,0
2009-12-08,10.117,10.162,10.031,10.076,100484,0
2009-12-09,10.076,10.157,10.031,10.087,100802,0
2009-12-10,10.087,10.162,9.824,9.91,136200,0
2009-12-11,9.933,10.081,9.824,9.939,79403,0
2009-12-14,10.031,10.153,9.988,10.153,115593,0
2009-12-15,10.072,10.18,9.807,10.162,160318,0
2009-12-16,10.157,10.157,9.837,9.892,139280,0
2009-12-17,9.842,10.043,9.807,9.916,154809,0
2009-12-18,10.001,10.23,9.905,10.072,745167,0
2009-12-21,10.104,10.23,9.988,10.087,82192,0
2009-12-22,10.087,10.218,10.043,10.135,86520,0
2009-12-23,10.174,10.23,9.988,10.174,63064,0
2009-12-24,10.194,10.218,10.091,10.189,16444,0
2009-12-28,10.194,10.23,10.06,10.189,91666,0
2009-12-29,10.212,10.225,10.091,10.128,44968,0
2009-12-30,10.048,10.185,10.037,10.147,120443,0
2009-12-31,10.11,10.141,9.847,9.886,133973,0
2010-01-04,10.037,10.117,9.983,10.076,83506,0
2010-01-05,10.087,10.194,9.939,10.06,115085,0
2010-01-06,10.076,10.218,9.945,9.983,116208,0
2010-01-07,10.048,10.2,9.916,10.117,94036,0
2010-01-08,10.054,10.185,9.988,10.128,62644,0
2010-01-11,10.185,10.185,9.951,10.081,95638,0
2010-01-12,10.031,10.066,9.916,9.962,50669,0
2010-01-13,9.973,10.066,9.916,9.995,78562,0
2010-01-14,9.988,10.117,9.977,10.066,33806,0
2010-01-15,10.098,10.098,9.778,9.956,106528,0
2010-01-19,9.988,10.185,9.807,10.168,160039,0
2010-01-20,10.104,10.147,9.807,9.933,86004,0
2010-01-21,9.91,9.933,9.75,9.831,97354,0
2010-01-22,9.801,9.933,9.755,9.807,103051,0
2010-01-25,9.858,9.923,9.813,9.842,101284,0
2010-01-26,9.837,10.043,9.831,9.852,112597,0
2010-01-27,9.831,10.066,9.831,9.945,72217,0
2010-01-28,10.001,10.189,9.831,10.076,112861,0
2010-01-29,10.087,10.659,9.962,10.632,342131,0
2010-02-01,10.626,10.626,10.117,10.339,178363,0
2010-02-02,10.316,10.478,10.194,10.206,86425,0
2010-02-03,10.157,10.357,9.892,9.983,54214,0
2010-02-04,9.967,9.983,9.75,9.755,78751,0
2010-02-05,9.807,10.098,9.744,10.043,95611,0
2010-02-08,10.031,10.031,9.784,9.852,63249,0
2010-02-09,10.001,10.001,9.766,9.801,38008,0
2010-02-10,9.778,9.858,9.75,9.847,41231,0
2010-02-11,9.807,10.06,9.807,10.054,70269,0
2010-02-12,9.967,10.098,9.852,10.076,68710,0
2010-02-16,10.122,10.254,9.939,10.019,35333,0
2010-02-17,10.076,10.104,9.939,10.043,42154,0
2010-02-18,10.06,10.141,9.956,10.087,40109,0
2010-02-19,10.087,10.236,9.988,10.157,59888,0
2010-02-22,10.162,10.243,10.054,10.212,30727,0
2010-02-23,10.212,10.212,9.995,10.043,42695,0
2010-02-24,10.048,10.2,10.043,10.162,31534,0
2010-02-25,10.043,10.162,9.995,10.153,39037,0
2010-02-26,10.168,10.185,10.007,10.091,47548,0
2010-03-01,10.162,10.189,10.072,10.18,59705,0
2010-03-02,10.168,10.194,10.098,10.189,71817,0
2010-03-03,10.194,10.316,10.117,10.135,47567,0
2010-03-04,10.157,10.254,10.091,10.254,23822,0
2010-03-05,10.261,10.454,10.243,10.375,74373,0
2010-03-08,10.339,10.413,10.189,10.334,43351,0
2010-03-09,10.322,10.339,10.225,10.304,56994,0
2010-03-10,10.296,10.328,10.243,10.304,24725,0
2010-03-11,10.218,10.291,10.168,10.23,56938,0
2010-03-12,10.243,10.392,10.147,10.328,113935,0
2010-03-15,10.334,10.351,10.157,10.322,41347,0
2010-03-16,10.334,10.351,10.18,10.285,94696,0
2010-03-17,10.299,10.403,10.299,10.357,98475,0
2010-03-18,10.316,10.419,10.316,10.398,24931,0
2010-03-19,10.454,10.719,10.375,10.672,172430,0
2010-03-22,10.593,10.948,10.49,10.843,125853,0
2010-03-23,10.877,10.889,10.677,10.855,91430,0
2010-03-24,10.632,10.816,10.632,10.713,58416,0
2010-03-25,10.792,10.977,10.764,10.822,75963,0
2010-03-26,10.834,10.918,10.513,10.775,110955,0
2010-03-29,10.804,10.966,10.769,10.81,41671,0
2010-03-30,10.798,10.977,10.798,10.872,33152,0
2010-03-31,10.855,10.993,10.724,10.918,126832,0
2010-04-01,10.918,10.993,10.861,10.993,63710,0
2010-04-05,10.999,11.09,10.889,11.09,66968,0
2010-04-06,11.022,11.228,11.022,11.211,34215,0
2010-04-07,11.166,11.234,11.166,11.234,104284,0
2010-04-08,11.178,11.286,11.154,11.273,62186,0
2010-04-09,11.234,11.373,11.193,11.349,56120,0
2010-04-12,11.325,11.39,11.292,11.373,51355,0
2010-04-13,11.349,11.39,11.206,11.39,58729,0
2010-04-14,11.428,11.75,11.385,11.722,173794,0
2010-04-15,11.75,11.806,11.728,11.75,241221,0
2010-04-16,11.773,11.779,11.624,11.71,100874,0
2010-04-19,11.663,11.728,11.596,11.692,80407,0
2010-04-20,11.692,11.784,11.639,11.784,61578,0
2010-04-21,11.74,11.941,11.601,11.915,62748,0
2010-04-22,11.825,12.157,11.819,12.139,43940,0
2010-04-23,12.15,12.318,12.104,12.277,44031,0
2010-04-26,12.296,12.422,11.991,11.997,45900,0
2010-04-27,11.969,12.168,11.784,12.053,77868,0
2010-04-28,12.088,12.151,12.024,12.024,50414,0
2010-04-29,12.082,12.448,12.007,12.151,98510,0
2010-04-30,12.116,12.151,11.934,11.956,158909,0
2010-05-03,12.007,12.151,12.007,12.122,96381,0
2010-05-04,11.969,12.053,11.825,12.001,163870,0
2010-05-05,11.897,12.157,11.806,12.035,121773,0
2010-05-06,12.035,12.211,11.422,11.761,146456,0
2010-05-07,11.692,12.041,11.663,11.857,142735,0
2010-05-10,12.193,12.465,11.922,12.465,146438,0
2010-05-11,12.313,12.553,12.27,12.517,80324,0
2010-05-12,12.553,12.706,12.477,12.662,135091,0
2010-05-13,12.586,12.689,12.465,12.512,61123,0
2010-05-14,12.416,12.416,12.024,12.128,95399,0
2010-05-17,12.214,12.231,12.065,12.225,52458,0
2010-05-18,12.248,12.248,11.75,11.928,78950,0
2010-05-19,11.963,11.98,11.831,11.875,66218,0
2010-05-20,11.761,11.813,11.434,11.51,110639,0
2010-05-21,11.402,11.692,11.402,11.635,98713,0
2010-05-24,11.59,11.59,11.32,11.355,48667,0
2010-05-25,11.273,11.292,11.148,11.262,74249,0
2010-05-26,11.301,11.567,11.251,11.439,83921,0
2010-05-27,11.63,11.745,11.526,11.74,85090,0
2010-05-28,11.668,11.668,11.385,11.578,59637,0
2010-06-01,11.474,11.532,11.331,11.331,75171,0
2010-06-02,11.355,11.734,11.355,11.734,45556,0
2010-06-03,11.704,12.059,11.635,12.007,83530,0
2010-06-04,11.863,11.863,11.379,11.434,169282,0
2010-06-07,11.51,11.68,11.298,11.301,74333,0
2010-06-08,11.385,11.385,11.262,11.314,75862,0
2010-06-09,11.428,11.567,11.262,11.331,94245,0
2010-06-10,11.51,11.686,11.343,11.607,69290,0
2010-06-11,11.515,11.975,11.515,11.969,45220,0
2010-06-14,12.076,12.088,11.848,11.887,63870,0
2010-06-15,11.991,12.035,11.875,12.035,45994,0
2010-06-16,11.928,12.128,11.928,12.035,42061,0
2010-06-17,12.071,12.071,11.946,12.03,16993,0
2010-06-18,12.11,12.313,12.018,12.175,143559,0
2010-06-21,12.289,12.289,12.007,12.071,85878,0
2010-06-22,12.065,12.151,11.789,11.813,55113,0
2010-06-23,11.761,11.991,11.761,11.848,42056,0
2010-06-24,11.761,11.963,11.761,11.806,59205,0
2010-06-25,11.819,12.053,11.675,12.035,351499,0
2010-06-28,11.969,12.187,11.801,12.082,69635,0
2010-06-29,11.904,11.98,11.639,11.773,95990,0
2010-06-30,11.809,11.872,11.438,11.45,88708,0
2010-07-01,11.521,11.613,11.256,11.573,43739,0
2010-07-02,11.651,11.784,11.493,11.51,49405,0
2010-07-06,11.639,11.644,11.343,11.428,68709,0
2010-07-07,11.493,11.607,11.457,11.601,90626,0
2010-07-08,11.734,11.789,11.532,11.761,87401,0
2010-07-09,11.71,11.863,11.624,11.819,28290,0
2010-07-12,11.806,11.819,11.526,11.62,38295,0
2010-07-13,11.795,12.007,11.795,11.897,89832,0
2010-07-14,11.819,11.863,11.716,11.842,78627,0
2010-07-15,11.761,11.761,11.526,11.555,27959,0
2010-07-16,11.463,11.62,10.977,11.056,107693,0
2010-07-19,11.102,11.113,10.948,11.056,22921,0
2010-07-20,10.936,11.307,10.936,11.301,63071,0
2010-07-21,11.292,11.439,10.792,10.81,71286,0
2010-07-22,10.981,11.434,10.872,11.395,107431,0
2010-07-23,11.314,11.795,11.262,11.728,123328,0
2010-07-26,11.795,12.048,11.639,11.963,110849,0
2010-07-27,12.007,12.11,11.63,11.704,85508,0
2010-07-28,11.668,11.75,11.467,11.59,56178,0
2010-07-29,11.71,11.831,11.39,11.686,54783,0
2010-07-30,11.503,11.922,11.48,11.767,96444,0
2010-08-02,11.934,12.076,11.755,12.035,72638,0
2010-08-03,11.952,12.035,11.887,11.893,65137,0
2010-08-04,11.991,11.991,11.836,11.915,65651,0
2010-08-05,11.819,11.946,11.795,11.795,88412,0
2010-08-06,11.644,11.941,11.644,11.934,75197,0
2010-08-09,12.03,12.145,11.946,12.122,44643,0
2010-08-10,11.963,12.018,11.734,11.75,70891,0
2010-08-11,11.573,11.573,11.262,11.314,88566,0
2010-08-12,11.262,11.349,11.184,11.188,53951,0
2010-08-13,11.188,11.337,11.029,11.056,72241,0
2010-08-16,11.061,11.408,11.011,11.188,73834,0
2010-08-17,11.267,11.32,11.068,11.125,62933,0
2010-08-18,11.078,11.211,10.96,11.072,33287,0
2010-08-19,11.011,11.154,10.677,10.764,92868,0
2010-08-20,10.719,10.977,10.611,10.936,91436,0
2010-08-23,10.97,11.061,10.375,10.413,59696,0
2010-08-24,10.328,10.843,10.328,10.659,48123,0
2010-08-25,10.569,10.861,10.484,10.834,44621,0
2010-08-26,10.84,11.078,10.611,10.626,33244,0
2010-08-27,10.775,11.084,10.758,11.061,33673,0
2010-08-30,10.987,11.011,10.599,10.599,49829,0
2010-08-31,10.55,10.844,10.538,10.614,35910,0
2010-09-01,10.792,11.148,10.792,11.131,68247,0
2010-09-02,11.05,11.178,10.895,11.138,39037,0
2010-09-03,11.256,11.337,11.12,11.301,48381,0
2010-09-07,11.298,11.298,11.138,11.188,42061,0
2010-09-08,11.262,11.416,11.078,11.211,20278,0
2010-09-09,11.32,11.373,11.096,11.184,17634,0
2010-09-10,11.245,11.343,11.166,11.256,23438,0
2010-09-13,11.301,11.555,11.301,11.467,55687,0
2010-09-14,11.486,11.601,11.422,11.526,46173,0
2010-09-15,11.521,11.55,11.411,11.445,70356,0
2010-09-16,11.314,11.314,10.747,10.872,110842,0
2010-09-17,10.925,10.925,10.822,10.872,91675,0
2010-09-20,10.872,11.05,10.828,11.011,121035,0
2010-09-21,10.889,10.918,10.792,10.828,113087,0
2010-09-22,10.84,11.017,10.665,10.69,84822,0
2010-09-23,10.605,10.683,10.497,10.497,99494,0
2010-09-24,10.605,10.62,10.534,10.546,93734,0
2010-09-27,10.539,10.546,10.299,10.304,116369,0
2010-09-28,10.316,10.534,10.225,10.508,131397,0
2010-09-29,10.443,10.792,10.443,10.764,92929,0
2010-09-30,10.855,10.883,10.638,10.696,68730,0
2010-10-01,10.719,10.724,10.605,10.677,31581,0
2010-10-04,10.632,10.659,10.513,10.611,54864,0
2010-10-05,10.736,10.918,10.605,10.861,81796,0
2010-10-06,10.834,10.948,10.816,10.913,44878,0
2010-10-07,10.96,10.96,10.659,10.798,32755,0
2010-10-08,10.775,11.061,10.747,11.017,46048,0
2010-10-11,10.834,10.96,10.834,10.918,12198,0
2010-10-12,10.855,10.895,10.804,10.855,15860,0
2010-10-13,10.872,11.12,10.742,10.883,72456,0
2010-10-14,10.85,11.056,10.84,11.029,32845,0
2010-10-15,11.154,11.16,10.872,10.872,93556,0
2010-10-18,10.931,11.12,10.889,11.12,47064,0
2010-10-19,10.97,11.09,10.861,10.954,87715,0
2010-10-20,11.039,11.061,10.948,10.993,59233,0
2010-10-21,10.987,10.987,10.786,10.931,64155,0
2010-10-22,10.954,10.987,10.804,10.96,31167,0
2010-10-25,11.072,11.078,10.719,11.068,34633,0
2010-10-26,10.981,11.184,10.981,11.172,73573,0
2010-10-27,11.102,11.206,11.039,11.16,44918,0
2010-10-28,11.184,11.206,11.061,11.102,29092,0
2010-10-29,11.084,11.108,10.865,10.881,135368,0
2010-11-01,10.775,10.936,10.719,10.872,99233,0
2010-11-02,10.993,11.206,10.895,11.178,95230,0
2010-11-03,11.178,11.184,10.999,11.178,31567,0
2010-11-04,11.292,11.467,11.172,11.434,153239,0
2010-11-05,11.262,11.607,11.234,11.567,100922,0
2010-11-08,11.499,11.573,11.408,11.567,23909,0
2010-11-09,11.567,11.71,11.45,11.55,80819,0
2010-11-10,11.561,11.946,11.51,11.946,68000,0
2010-11-11,11.801,12.059,11.675,11.997,73394,0
2010-11-12,11.869,12.041,11.869,12.007,79294,0
2010-11-15,12.065,12.289,12.035,12.082,50294,0
2010-11-16,11.975,12.253,11.825,12.105,80594,0
2010-11-17,12.1,12.145,11.946,12.03,117808,0
2010-11-18,12.193,12.193,11.806,11.857,158547,0
2010-11-19,11.869,11.946,11.657,11.801,74438,0
2010-11-22,11.75,11.952,11.499,11.819,48401,0
2010-11-23,11.716,11.842,11.663,11.801,56390,0
2010-11-24,11.922,12.03,11.698,12.03,75905,0
2010-11-26,11.922,12.007,11.863,11.956,9718,0
2010-11-29,11.857,12.012,11.857,11.934,50930,0
2010-11-30,11.855,12.023,11.838,11.983,109472,0
2010-12-01,12.035,12.1,11.863,11.985,168393,0
2010-12-02,12.018,12.094,11.831,12.094,41913,0
2010-12-03,12.035,12.181,11.904,12.145,53008,0
2010-12-06,12.088,12.181,12.001,12.139,202430,0
2010-12-07,12.181,12.322,12.088,12.26,56909,0
2010-12-08,12.264,12.398,12.175,12.283,47244,0
2010-12-09,12.416,12.461,12.157,12.432,121778,0
2010-12-10,12.432,12.604,12.289,12.477,50282,0
2010-12-13,12.471,12.512,12.277,12.416,40905,0
2010-12-14,12.483,12.483,12.374,12.432,75333,0
2010-12-15,12.405,12.416,12.211,12.306,88606,0
2010-12-16,12.219,12.411,12.219,12.38,68724,0
2010-12-17,12.38,12.427,12.253,12.322,149066,0
2010-12-20,12.357,12.38,12.162,12.187,51045,0
2010-12-21,12.264,12.432,12.116,12.386,78453,0
2010-12-22,12.443,12.717,12.374,12.65,124031,0
2010-12-23,12.656,12.717,12.559,12.61,51481,0
2010-12-27,12.559,12.73,12.547,12.706,33351,0
2010-12-28,12.565,12.758,12.471,12.758,162595,0
2010-12-29,12.756,12.768,12.601,12.675,51437,0
2010-12-30,12.619,12.675,12.449,12.449,35601,0
2010-12-31,12.445,12.55,12.287,12.299,49107,0
2011-01-03,12.534,13.066,12.427,13.029,184804,0
2011-01-04,13.029,13.114,12.623,12.794,124985,0
2011-01-05,12.8,13.029,12.592,12.987,75683,0
2011-01-06,13.018,13.056,12.832,12.93,50622,0
2011-01-07,12.924,12.994,12.639,12.724,27408,0
2011-01-10,12.623,12.832,12.592,12.742,36597,0
2011-01-11,12.764,12.994,12.764,12.987,35801,0
2011-01-12,13.078,13.078,12.896,13.018,45718,0
2011-01-13,12.828,13.084,12.828,13.029,38417,0
2011-01-14,12.994,13.326,12.987,13.307,59554,0
2011-01-18,13.32,13.532,13.228,13.481,97815,0
2011-01-19,13.433,13.556,13.108,13.182,101383,0
2011-01-20,13.114,13.291,13.114,13.125,42992,0
2011-01-21,13.173,13.291,12.96,12.96,36631,0
2011-01-24,12.982,13.379,12.907,13.193,87274,0
2011-01-25,13.155,13.155,12.742,13.024,163259,0
2011-01-26,13.038,13.038,12.844,12.954,69878,0
2011-01-27,12.982,12.982,12.465,12.471,48984,0
2011-01-28,12.483,12.494,11.779,12.1,195364,0
2011-01-31,12.169,12.35,11.777,11.794,563751,0
2011-02-01,11.887,12.205,11.773,12.187,91759,0
2011-02-02,12.181,12.322,12.076,12.181,32273,0
2011-02-03,12.205,12.277,11.975,12.175,59107,0
2011-02-04,12.139,12.205,12.041,12.088,64969,0
2011-02-07,12.065,12.604,12.065,12.494,76000,0
2011-02-08,12.438,12.494,12.071,12.235,52362,0
2011-02-09,12.205,12.313,12.076,12.193,52113,0
2011-02-10,12.11,12.405,12.041,12.289,98468,0
2011-02-11,12.181,12.838,12.181,12.788,116804,0
2011-02-14,12.746,12.86,12.517,12.604,83422,0
2011-02-15,12.623,12.683,12.427,12.523,82366,0
2011-02-16,12.565,12.736,12.448,12.529,78086,0
2011-02-18,12.61,12.617,12.422,12.57,47241,0
2011-02-22,12.529,12.547,12.351,12.392,43201,0
2011-02-23,12.512,12.517,12.357,12.363,34218,0
2011-02-24,12.386,12.547,12.283,12.523,51133,0
2011-02-25,12.517,12.954,12.351,12.918,61861,0
2011-02-28,12.912,13.038,12.63,12.849,105198,0
2011-03-01,12.653,12.822,12.601,12.659,47560,0
2011-03-02,12.689,12.689,12.386,12.565,47191,0
2011-03-03,12.586,12.913,12.586,12.885,56142,0
2011-03-04,12.873,12.891,12.694,12.811,34631,0
2011-03-07,12.811,12.811,12.306,12.38,44288,0
2011-03-08,12.416,12.628,12.392,12.455,50821,0
2011-03-09,12.643,12.643,12.248,12.27,46197,0
2011-03-10,12.122,12.134,11.761,11.893,62806,0
2011-03-11,11.897,11.975,11.755,11.909,39774,0
2011-03-14,11.848,11.98,11.761,11.941,31872,0
2011-03-15,11.863,11.985,11.75,11.915,30432,0
2011-03-16,11.915,12.059,11.75,11.831,91184,0
2011-03-17,11.955,12.484,11.949,12.023,42096,0
2011-03-18,12.088,12.483,11.985,12.477,105056,0
2011-03-21,12.553,12.656,12.448,12.656,69736,0
2011-03-22,12.523,12.717,12.416,12.677,42774,0
2011-03-23,12.633,12.918,12.575,12.907,48980,0
2011-03-24,12.948,12.948,12.73,12.913,61133,0
2011-03-25,12.687,13.066,12.687,12.936,97322,0
2011-03-28,12.891,12.943,12.838,12.924,47608,0
2011-03-29,12.86,12.994,12.86,12.896,17804,0
2011-03-30,12.736,12.994,12.553,12.982,61360,0
2011-03-31,12.912,13.04,12.836,13.001,60139,0
2011-04-01,12.924,13.115,12.924,13.038,52155,0
2011-04-04,13.034,13.096,12.936,13.066,50333,0
2011-04-05,13.006,13.073,12.854,13.073,49494,0
2011-04-06,13.034,13.212,12.948,13.161,40815,0
2011-04-07,13.2,13.2,12.999,13.029,51145,0
2011-04-08,13.138,13.138,12.901,12.912,30014,0
2011-04-11,12.891,12.924,12.656,12.828,47781,0
2011-04-12,12.774,12.947,12.607,12.774,54895,0
2011-04-13,12.871,12.871,12.536,12.549,74743,0
2011-04-14,12.473,12.525,12.381,12.467,28744,0
2011-04-15,12.4,12.687,12.4,12.566,87332,0
2011-04-18,12.429,12.613,12.328,12.429,39371,0
2011-04-19,12.49,12.703,12.211,12.27,47328,0
2011-04-20,12.418,12.496,12.174,12.289,52510,0
2011-04-21,12.283,12.412,12.121,12.369,35635,0
2011-04-25,12.936,12.936,12.087,12.108,34765,0
2011-04-26,12.108,12.462,12.108,12.393,73995,0
2011-04-27,12.478,12.636,12.323,12.561,32239,0
2011-04-28,12.543,12.697,12.543,12.636,23923,0
2011-04-29,12.683,12.701,12.597,12.655,46605,0
2011-05-02,12.647,12.703,12.358,12.381,49934,0
2011-05-03,12.381,12.901,12.381,12.423,32863,0
2011-05-04,12.412,12.456,12.211,12.219,27559,0
2011-05-05,12.27,12.595,12.18,12.307,71678,0
2011-05-06,12.496,12.525,12.301,12.301,34811,0
2011-05-09,12.277,12.462,12.277,12.429,15079,0
2011-05-10,12.473,12.78,12.423,12.774,52173,0
2011-05-11,12.733,12.883,12.619,12.703,69786,0
2011-05-12,12.561,12.96,12.561,12.906,40376,0
2011-05-13,13.103,13.247,12.793,12.854,91785,0
2011-05-16,12.768,12.953,12.768,12.803,45234,0
2011-05-17,12.78,12.947,12.653,12.739,83719,0
2011-05-18,12.739,12.83,12.67,12.798,52562,0
2011-05-19,12.786,12.865,12.709,12.727,42050,0
2011-05-20,12.709,12.78,12.49,12.496,63550,0
2011-05-23,12.364,12.433,12.253,12.301,51861,0
2011-05-24,12.328,12.4,12.15,12.264,56827,0
2011-05-25,12.26,12.467,12.15,12.433,87142,0
2011-05-26,12.369,12.63,12.301,12.63,45531,0
2011-05-27,12.687,12.963,12.653,12.822,87342,0
2011-05-31,12.858,12.97,12.748,12.907,201706,0
2011-06-01,12.827,12.987,12.519,12.525,93052,0
2011-06-02,12.577,12.906,12.536,12.601,48130,0
2011-06-03,12.429,12.691,12.323,12.381,69488,0
2011-06-06,12.364,12.536,12.323,12.346,70078,0
2011-06-07,12.462,12.514,12.307,12.307,31503,0
2011-06-08,12.248,12.525,12.186,12.4,39833,0
2011-06-09,12.462,12.473,12.186,12.253,67246,0
2011-06-10,12.161,12.301,11.943,12.211,105340,0
2011-06-13,12.301,12.4,12.213,12.241,77576,0
2011-06-14,12.352,12.607,12.264,12.508,81327,0
2011-06-15,12.387,12.418,12.023,12.104,54744,0
2011-06-16,12.12,12.527,12.12,12.213,73032,0
2011-06-17,12.301,12.577,12.069,12.525,129619,0
2011-06-20,12.525,12.827,12.423,12.577,130779,0
2011-06-21,12.63,12.78,12.478,12.703,72666,0
2011-06-22,12.653,12.883,12.49,12.49,42184,0
2011-06-23,12.393,12.715,12.313,12.583,49930,0
2011-06-24,12.583,12.786,12.473,12.768,95472,0
2011-06-27,12.733,13.144,12.63,12.901,109237,0
2011-06-28,12.849,12.936,12.78,12.877,107300,0
2011-06-29,12.901,12.96,12.774,12.843,60266,0
2011-06-30,12.881,12.969,12.811,12.856,57626,0
2011-07-01,12.882,13.138,12.882,13.05,56914,0
2011-07-05,13.044,13.225,12.825,13.132,42113,0
2011-07-06,13.011,13.179,12.882,13.084,63944,0
2011-07-07,13.247,13.608,13.168,13.586,118484,0
2011-07-08,13.469,13.586,13.289,13.569,82032,0
2011-07-11,13.384,13.575,13.241,13.323,108169,0
2011-07-12,13.335,13.665,13.335,13.487,62433,0
2011-07-13,13.569,13.824,13.433,13.575,86462,0
2011-07-14,13.608,13.608,13.342,13.422,69754,0
2011-07-15,13.426,13.648,13.354,13.625,89672,0
2011-07-18,13.526,13.602,13.305,13.384,55027,0
2011-07-19,13.3,13.718,13.005,13.546,119545,0
2011-07-20,13.592,13.648,13.492,13.592,42767,0
2011-07-21,13.69,13.841,13.533,13.778,108223,0
2011-07-22,13.749,13.834,13.671,13.754,43052,0
2011-07-25,13.526,13.828,13.526,13.659,60406,0
2011-07-26,13.653,13.841,13.569,13.602,202708,0
2011-07-27,13.581,13.759,13.3,13.348,88025,0
2011-07-28,13.521,13.521,13.271,13.317,57328,0
2011-07-29,13.199,13.415,13.046,13.106,161886,0
2011-08-01,13.294,13.509,13.078,13.481,121413,0
2011-08-02,13.399,13.731,13.354,13.354,81309,0
2011-08-03,13.354,13.653,13.259,13.614,62315,0
2011-08-04,13.487,13.677,13.207,13.207,83115,0
2011-08-05,13.33,13.718,12.958,13.282,150842,0
2011-08-08,12.875,13.55,12.185,12.185,288579,0
2011-08-09,12.603,13.433,12.098,13.289,201080,0
2011-08-10,13.029,13.029,12.068,12.108,117757,0
2011-08-11,12.694,12.753,12.313,12.574,141426,0
2011-08-12,12.701,12.701,12.074,12.098,78871,0
2011-08-15,12.283,12.609,12.179,12.574,60807,0
2011-08-16,12.434,12.538,12.179,12.27,66132,0
2011-08-17,12.114,12.557,12.114,12.341,42561,0
2011-08-18,12.074,12.103,11.744,11.811,174645,0
2011-08-19,11.766,12.008,11.597,11.621,102130,0
2011-08-22,11.783,11.929,11.394,11.654,86298,0
2011-08-23,11.621,12.388,11.621,12.375,101466,0
2011-08-24,12.313,12.638,12.21,12.563,92183,0
2011-08-25,12.591,12.731,12.026,12.114,91525,0
2011-08-26,12.056,12.538,12.038,12.446,119581,0
2011-08-29,12.497,12.662,12.497,12.627,187985,0
2011-08-30,12.538,12.706,12.44,12.615,49680,0
2011-08-31,12.632,12.791,12.386,12.662,91039,0
2011-09-01,12.563,12.737,12.114,12.197,76534,0
2011-09-02,11.93,12.274,11.825,11.842,78898,0
2011-09-06,11.457,11.905,11.457,11.818,80541,0
2011-09-07,12.022,12.25,12,12.212,175129,0
2011-09-08,12.12,12.132,11.835,11.958,74438,0
2011-09-09,11.818,11.818,11.481,11.631,324460,0
2011-09-12,11.428,12.074,11.394,12.038,81805,0
2011-09-13,11.863,12.568,11.842,12.4,103306,0
2011-09-14,12.538,12.813,12.334,12.609,87346,0
2011-09-15,12.747,12.906,12.457,12.853,61411,0
2011-09-16,12.934,13.162,12.551,12.632,117162,0
2011-09-19,12.313,12.424,12.126,12.137,50242,0
2011-09-20,12.264,12.341,11.805,11.811,78229,0
2011-09-21,11.805,11.947,11.481,11.504,100471,0
2011-09-22,11.445,11.831,11.277,11.568,385516,0
2011-09-23,11.678,11.935,11.411,11.574,171039,0
2011-09-26,11.678,12.021,11.557,11.976,100609,0
2011-09-27,12.241,12.468,11.893,12.219,116914,0
2011-09-28,12.173,12.296,11.853,11.863,120612,0
2011-09-29,12.259,12.37,12.008,12.341,96444,0
2011-09-30,12.108,12.441,12.007,12.007,119363,0
2011-10-03,11.982,12.062,11.434,11.493,185292,0
2011-10-04,11.466,12.508,11.454,12.207,189104,0
2011-10-05,12.104,12.212,11.948,12.182,92019,0
2011-10-06,12.11,12.473,11.905,12.445,87478,0
2011-10-07,12.445,12.473,12.052,12.104,76833,0
2011-10-10,12.341,12.574,12.21,12.545,133694,0
2011-10-11,12.44,12.847,12.434,12.753,131479,0
2011-10-12,12.829,13.155,12.701,13.037,144735,0
2011-10-13,13.069,13.069,12.754,12.912,45019,0
2011-10-14,13.019,13.106,12.773,13.1,81835,0
2011-10-17,13.053,13.053,12.667,12.695,79761,0
2011-10-18,12.76,13.258,12.689,13.193,95395,0
2011-10-19,13.124,13.304,12.912,13.046,59600,0
2011-10-20,13.019,13.118,12.689,13.076,39418,0
2011-10-21,13.165,13.593,13.165,13.557,102041,0
2011-10-24,13.581,13.745,13.1,13.622,104742,0
2011-10-25,13.335,13.475,12.889,12.918,97324,0
2011-10-26,13.176,13.745,13.129,13.691,187657,0
2011-10-27,13.509,14.34,13.509,14.195,281891,0
2011-10-28,14.166,14.383,14.106,14.177,115092,0
2011-10-31,13.893,14.195,13.847,13.981,64370,0
2011-11-01,13.456,14.03,13.341,13.365,87235,0
2011-11-02,13.632,14.099,13.527,14.042,65665,0
2011-11-03,14.195,14.481,13.815,14.436,102173,0
2011-11-04,14.304,14.304,14.015,14.049,70396,0
2011-11-07,14.03,14.06,13.636,13.908,107233,0
2011-11-08,14.015,14.406,13.714,14.31,57924,0
2011-11-09,14.148,14.266,13.57,13.57,102179,0
2011-11-10,13.815,14.135,13.755,13.89,46421,0
2011-11-11,14.071,14.266,14.015,14.266,48458,0
2011-11-14,14.241,14.241,13.87,14.055,85294,0
2011-11-15,13.931,14.488,13.925,14.406,56160,0
2011-11-16,14.23,14.634,14.219,14.247,49683,0
2011-11-17,14.266,14.475,14.112,14.16,60270,0
2011-11-18,14.23,14.634,14.083,14.511,84645,0
2011-11-21,14.166,14.475,13.978,13.983,69896,0
2011-11-22,13.983,13.983,13.666,13.714,46120,0
2011-11-23,13.533,13.679,13.341,13.341,74570,0
2011-11-25,13.475,13.475,12.93,12.936,34354,0
2011-11-28,13.376,13.837,13.347,13.54,107825,0
2011-11-29,13.551,13.551,13.234,13.371,133181,0
2011-11-30,13.568,14.421,13.568,14.354,222550,0
2011-12-01,14.236,14.629,14.148,14.464,200704,0
2011-12-02,14.629,14.896,14.47,14.685,65622,0
2011-12-05,14.761,14.915,14.58,14.833,129357,0
2011-12-06,14.801,15,14.641,14.848,69539,0
2011-12-07,14.75,15.008,14.618,14.884,49138,0
2011-12-08,14.697,14.839,14.441,14.481,69724,0
2011-12-09,14.533,15.089,14.533,14.88,148116,0
2011-12-12,14.679,14.839,14.514,14.657,66596,0
2011-12-13,14.755,14.967,14.453,14.475,103970,0
2011-12-14,14.351,14.64,14.351,14.606,97006,0
2011-12-15,14.697,14.761,14.551,14.739,97367,0
2011-12-16,14.634,15.113,14.634,14.728,166712,0
2011-12-19,14.856,15.037,14.493,14.557,81555,0
2011-12-20,14.768,15.173,14.768,15.144,89648,0
2011-12-21,14.896,15.15,14.896,15.002,146593,0
2011-12-22,15.113,15.412,14.933,15.067,228707,0
2011-12-23,15.107,15.156,14.978,15.024,27773,0
2011-12-27,14.967,15.401,14.868,15.312,66464,0
2011-12-28,15.355,15.499,15.196,15.206,44329,0
2011-12-29,15.23,15.494,15.23,15.446,31003,0
2011-12-30,15.422,15.422,15.113,15.144,59048,0
2012-01-03,15.049,15.465,14.868,15.26,94269,0
2012-01-04,15.119,15.178,14.951,15.049,142197,0
2012-01-05,14.89,15.312,14.791,15.217,40697,0
2012-01-06,15.223,15.324,14.942,14.982,131381,0
2012-01-09,15.002,15.312,14.773,15.217,82858,0
2012-01-10,15.372,15.447,15.19,15.311,69733,0
2012-01-11,15.295,15.302,15.173,15.277,49504,0
2012-01-12,15.229,15.324,15.053,15.259,132001,0
2012-01-13,15.042,15.247,14.966,15.183,82705,0
2012-01-17,15.229,15.397,15.217,15.289,82222,0
2012-01-18,15.265,15.572,15.022,15.542,78262,0
2012-01-19,15.608,15.683,15.372,15.625,41476,0
2012-01-20,15.447,16.094,15.412,15.861,129062,0
2012-01-23,15.866,16.085,14.835,15.861,54776,0
2012-01-24,15.741,15.948,15.689,15.832,77302,0
2012-01-25,15.741,15.783,15.401,15.531,99817,0
2012-01-26,15.39,15.542,14.801,15.13,106719,0
2012-01-27,15.017,15.194,14.954,15.13,63071,0
2012-01-30,15.012,15.289,14.925,15.105,51318,0
2012-01-31,15.231,15.231,14.871,14.919,65124,0
2012-02-01,15.072,15.531,14.925,15.223,116285,0
2012-02-02,15.178,15.453,15.072,15.317,71899,0
2012-02-03,15.407,16.025,15.407,15.725,114587,0
2012-02-06,15.665,15.695,15.161,15.2,114560,0
2012-02-07,15.118,15.295,15.022,15.105,62821,0
2012-02-08,15.124,15.428,15.124,15.217,42363,0
2012-02-09,15.136,15.229,14.976,15.029,39229,0
2012-02-10,14.853,14.894,14.758,14.764,34586,0
2012-02-13,14.937,15.078,14.601,15.072,49495,0
2012-02-14,14.925,15.022,14.676,14.853,55873,0
2012-02-15,14.9,14.9,14.54,14.595,63825,0
2012-02-16,14.595,15.302,14.595,15.166,92335,0
2012-02-17,15.253,15.311,15.048,15.223,55543,0
2012-02-21,15.194,15.2,14.918,14.988,50745,0
2012-02-22,14.894,15.029,14.666,14.681,44860,0
2012-02-23,14.724,15.289,14.636,15.283,41203,0
2012-02-24,15.143,15.453,14.877,14.9,43160,0
2012-02-27,14.741,15.229,14.641,15.13,105300,0
2012-02-28,15.155,15.265,14.994,15.211,107895,0
2012-02-29,15.292,15.358,14.806,14.848,143739,0
2012-03-01,14.906,15.289,14.735,14.758,65984,0
2012-03-02,14.781,14.835,14.22,14.319,117551,0
2012-03-05,14.371,14.54,14.195,14.471,68363,0
2012-03-06,14.319,14.52,14.076,14.093,75134,0
2012-03-07,14.26,14.688,14.093,14.395,60584,0
2012-03-08,14.421,14.629,14.231,14.599,70385,0
2012-03-09,14.588,15.161,14.588,14.937,54154,0
2012-03-12,14.887,15.155,14.824,15.105,61015,0
2012-03-13,15.059,15.372,15.012,15.361,57408,0
2012-03-14,15.271,15.417,15.166,15.211,46971,0
2012-03-15,15.289,15.367,15.048,15.307,67432,0
2012-03-16,15.247,15.336,15.084,15.217,171766,0
2012-03-19,15.078,15.367,15.042,15.295,77038,0
2012-03-20,15.161,15.217,15.042,15.149,65973,0
2012-03-21,15.247,15.307,15.053,15.223,34946,0
2012-03-22,14.976,15.065,14.746,15.036,43172,0
2012-03-23,14.988,15.072,14.782,15.006,70419,0
2012-03-26,15.19,15.417,15.118,15.412,65827,0
2012-03-27,15.417,15.417,15.194,15.217,47572,0
2012-03-28,15.241,15.434,15.136,15.311,56750,0
2012-03-29,15.166,15.289,14.949,15.166,34609,0
2012-03-30,15.317,15.665,15.15,15.324,117284,0
2012-04-02,15.317,15.713,15.088,15.602,61648,0
2012-04-03,15.535,15.547,15.185,15.387,59526,0
2012-04-04,15.179,15.201,14.853,15.042,52085,0
2012-04-05,14.937,15.06,14.937,14.988,8782,0
2012-04-09,14.741,14.771,14.458,14.488,120126,0
2012-04-10,14.507,14.588,14.17,14.189,57153,0
2012-04-11,14.507,14.546,14.26,14.546,44660,0
2012-04-12,14.511,14.801,14.482,14.688,48656,0
2012-04-13,14.618,14.618,14.409,14.526,66823,0
2012-04-16,14.55,14.692,14.544,14.669,45671,0
2012-04-17,14.775,15.101,14.775,14.853,36550,0
2012-04-18,14.745,14.871,14.64,14.705,59552,0
2012-04-19,14.763,14.906,14.504,14.687,46801,0
2012-04-20,14.972,15.175,14.848,14.881,62061,0
2012-04-23,14.68,14.841,14.612,14.664,106003,0
2012-04-24,14.645,14.972,14.645,14.937,62868,0
2012-04-25,15.138,15.304,14.994,15.231,64086,0
2012-04-26,15.237,15.6,15.237,15.541,43695,0
2012-04-27,15.541,15.683,15.458,15.646,151384,0
2012-04-30,15.594,15.594,15.364,15.432,86846,0
2012-05-01,15.387,15.706,15.191,15.196,100181,0
2012-05-02,15.138,15.304,15.048,15.191,45053,0
2012-05-03,15.151,15.191,14.925,15.036,49922,0
2012-05-04,14.931,14.943,14.556,14.745,92432,0
2012-05-07,14.398,15.352,14.386,15.145,120033,0
2012-05-08,14.977,15.432,14.877,15.346,44232,0
2012-05-09,15.107,15.314,14.977,15.054,34243,0
2012-05-10,15.157,15.308,14.977,15.231,47710,0
2012-05-11,15.073,15.196,14.83,14.919,70309,0
2012-05-14,14.705,14.848,14.52,14.711,65907,0
2012-05-15,14.68,14.95,14.657,14.819,67705,0
2012-05-16,14.853,15.333,14.853,15.085,73026,0
2012-05-17,15.042,15.279,14.96,15.017,56141,0
2012-05-18,14.972,15.145,14.55,14.96,111264,0
2012-05-21,15.001,15.107,14.871,15.085,152219,0
2012-05-22,15.06,15.327,15.06,15.292,102407,0
2012-05-23,15.089,15.42,15.054,15.237,53892,0
2012-05-24,15.304,15.304,14.966,15.185,73002,0
2012-05-25,15.213,15.213,14.977,15.036,35563,0
2012-05-29,15.274,15.547,14.984,15.179,60288,0
2012-05-30,15.089,15.113,14.966,15.017,120940,0
2012-05-31,15.001,15.256,14.906,15.225,99164,0
2012-06-01,14.848,15.145,14.793,14.8,110912,0
2012-06-04,14.9,15.042,14.853,14.877,47735,0
2012-06-05,14.792,14.966,14.792,14.937,110991,0
2012-06-06,15.001,15.024,14.894,14.994,45032,0
2012-06-07,15.138,15.179,14.871,14.984,91409,0
2012-06-08,14.943,15.249,14.912,15.162,45600,0
2012-06-11,15.219,15.256,14.853,14.853,82360,0
2012-06-12,14.906,15.185,14.9,15.175,51555,0
2012-06-13,15.185,15.237,14.954,15.067,67754,0
2012-06-14,15.042,15.256,15.042,15.151,54203,0
2012-06-15,15.095,15.381,15.095,15.256,139569,0
2012-06-18,15.162,15.279,15.036,15.132,59575,0
2012-06-19,15.145,15.511,15.08,15.327,71362,0
2012-06-20,15.286,15.394,15.162,15.327,54728,0
2012-06-21,15.308,15.308,15.03,15.119,57160,0
2012-06-22,15.244,15.499,15.191,15.432,159379,0
2012-06-25,15.175,15.262,15.095,15.138,38395,0
2012-06-26,15.06,15.375,15.036,15.219,31572,0
2012-06-27,15.185,15.37,15.151,15.364,25792,0
2012-06-28,15.249,15.499,15.048,15.493,58174,0
2012-06-29,15.589,15.902,15.47,15.902,69202,0
2012-07-02,15.907,15.937,15.541,15.932,67374,0
2012-07-03,15.944,16.234,15.748,16.234,51479,0
2012-07-05,16.201,16.342,16.063,16.063,33737,0
2012-07-06,15.878,16.379,15.832,16.063,42660,0
2012-07-09,15.98,16.062,15.937,16.003,27109,0
2012-07-10,16.047,16.11,15.872,15.949,33684,0
2012-07-11,15.986,16.385,15.944,16.268,62863,0
2012-07-12,16.131,16.351,15.912,16.306,114355,0
2012-07-13,16.321,16.756,16.312,16.478,71191,0
2012-07-16,16.392,16.41,16.14,16.302,34755,0
2012-07-17,16.442,16.649,16.228,16.507,43312,0
2012-07-18,16.453,16.756,16.442,16.607,40091,0
2012-07-19,16.624,16.737,16.242,16.255,32811,0
2012-07-20,16.11,16.248,15.855,15.896,64349,0
2012-07-23,15.681,15.896,15.407,15.711,51837,0
2012-07-24,15.807,15.902,15.611,15.669,34273,0
2012-07-25,15.855,16.272,15.349,15.423,53757,0
2012-07-26,15.717,15.764,15.187,15.407,40422,0
2012-07-27,15.413,15.681,15.336,15.617,62386,0
2012-07-30,15.611,15.764,15.556,15.581,27074,0
2012-07-31,15.574,15.574,15.276,15.355,64012,0
2012-08-01,15.448,15.478,15.055,15.08,75450,0
2012-08-02,15.061,15.397,14.966,15.372,61553,0
2012-08-03,15.468,16.127,15.468,16.098,102406,0
2012-08-06,16.159,16.302,15.826,15.938,103958,0
2012-08-07,16.01,16.23,15.986,16.015,65262,0
2012-08-08,15.991,16.115,15.861,15.89,22391,0
2012-08-09,15.912,15.944,15.759,15.919,59628,0
2012-08-10,15.795,15.944,15.777,15.884,39204,0
2012-08-13,15.801,15.801,15.35,15.617,36651,0
2012-08-14,15.644,15.832,15.429,15.657,62103,0
2012-08-15,15.568,15.759,15.55,15.669,21973,0
2012-08-16,15.639,15.896,15.478,15.82,19554,0
2012-08-17,15.759,16.133,15.687,16.063,55353,0
2012-08-20,15.962,16.021,15.747,15.962,61777,0
2012-08-21,16.027,16.242,15.919,16.098,63409,0
2012-08-22,16.041,16.041,15.78,15.938,32333,0
2012-08-23,15.955,15.955,15.617,15.639,18854,0
2012-08-24,15.562,15.842,15.562,15.693,50755,0
2012-08-27,15.705,15.789,15.592,15.741,23711,0
2012-08-28,15.711,15.998,15.581,15.968,47160,0
2012-08-29,16.027,16.092,15.714,16.041,33017,0
2012-08-30,15.925,16.021,15.848,15.878,13275,0
2012-08-31,15.98,16.115,15.842,15.842,50520,0
2012-09-04,15.639,16.063,15.545,15.98,108473,0
2012-09-05,16.076,16.104,15.842,16.041,87520,0
2012-09-06,16.082,16.255,15.866,16.177,118933,0
2012-09-07,16.255,16.255,15.932,16.034,69824,0
2012-09-10,16.034,16.23,15.998,16.063,25604,0
2012-09-11,16.088,16.308,15.974,16.272,130080,0
2012-09-12,16.308,16.415,16.047,16.255,35772,0
2012-09-13,16.302,17.039,16.133,16.713,70653,0
2012-09-14,16.792,17,16.749,16.874,94452,0
2012-09-17,16.755,16.767,16.534,16.737,29674,0
2012-09-18,16.749,16.994,16.673,16.914,37448,0
2012-09-19,16.9,16.997,16.666,16.695,40400,0
2012-09-20,16.552,16.618,16.45,16.511,24059,0
2012-09-21,16.737,16.887,16.483,16.511,223917,0
2012-09-24,16.475,17.131,16.41,17.011,45848,0
2012-09-25,17.071,17.19,16.647,16.684,77153,0
2012-09-26,16.755,16.906,16.5,16.511,76484,0
2012-09-27,16.606,16.726,16.496,16.713,33284,0
2012-09-28,16.666,16.749,16.462,16.462,46028,0
2012-10-01,16.475,16.635,16.302,16.342,39153,0
2012-10-02,16.45,16.468,16.212,16.392,43838,0
2012-10-03,16.367,16.44,16.23,16.302,38854,0
2012-10-04,16.314,16.324,15.949,16.146,95371,0
2012-10-05,16.164,16.385,16.098,16.115,89013,0
2012-10-08,16.082,16.486,16.063,16.177,76129,0
2012-10-09,16.11,16.212,16.021,16.14,37233,0
2012-10-10,16.115,16.272,16.058,16.153,31311,0
2012-10-11,16.248,16.262,16.088,16.242,37805,0
2012-10-12,16.201,16.427,16.088,16.183,26450,0
2012-10-15,16.183,16.299,16.041,16.224,28720,0
2012-10-16,16.104,16.268,15.842,16.034,62159,0
2012-10-17,16.082,16.336,16.082,16.14,29227,0
2012-10-18,16.115,16.195,15.657,15.693,30997,0
2012-10-19,15.598,15.741,15.3,15.478,56150,0
2012-10-22,15.454,15.705,15.448,15.675,40800,0
2012-10-23,15.681,15.94,15.616,15.789,76392,0
2012-10-24,15.833,15.833,15.65,15.796,23358,0
2012-10-25,15.879,16.023,15.616,15.771,36690,0
2012-10-26,15.73,16.161,15.73,15.951,59010,0
2012-10-31,16.012,16.137,15.688,16.023,65210,0
2012-11-01,16.006,16.006,15.525,15.735,73132,0
2012-11-02,15.839,15.946,15.489,15.568,86120,0
2012-11-05,15.616,16.037,15.592,15.94,34295,0
2012-11-06,15.904,16.055,15.885,15.951,49802,0
2012-11-07,15.809,15.809,14.913,14.913,103018,0
2012-11-08,14.938,15.205,14.871,14.926,55201,0
2012-11-09,15.009,15.093,14.877,14.92,55349,0
2012-11-12,14.92,15.178,14.92,15.111,16313,0
2012-11-13,15.009,15.273,14.859,14.913,105513,0
2012-11-14,14.92,14.92,14.212,14.33,51959,0
2012-11-15,14.379,14.392,14.138,14.212,46641,0
2012-11-16,14.27,14.697,14.089,14.534,118262,0
2012-11-19,14.83,14.835,14.505,14.799,67604,0
2012-11-20,14.576,14.979,14.558,14.774,34399,0
2012-11-21,14.769,15.02,14.637,15.015,20365,0
2012-11-23,15.087,15.111,14.853,15.104,26533,0
2012-11-26,14.938,15.178,14.938,15.155,29760,0
2012-11-27,15.093,15.13,14.755,14.805,49021,0
2012-11-28,14.667,14.769,14.527,14.739,97246,0
2012-11-29,14.877,15.081,14.716,14.996,41939,0
2012-11-30,15.056,15.056,14.546,14.853,95147,0
2012-12-03,14.894,15.018,14.637,14.913,29148,0
2012-12-04,14.881,15.051,14.637,15.051,38178,0
2012-12-05,15.076,15.149,14.859,14.996,21930,0
2012-12-06,14.954,14.961,14.744,14.938,33352,0
2012-12-07,14.961,15.039,14.637,14.733,31390,0
2012-12-10,14.841,15.098,14.709,14.99,114778,0
2012-12-11,15.009,15.032,14.799,14.894,67499,0
2012-12-12,14.961,15.003,14.47,14.515,94263,0
2012-12-13,14.493,14.652,14.427,14.552,69184,0
2012-12-14,14.463,14.709,14.416,14.631,56723,0
2012-12-17,14.938,15.135,14.818,15.087,95576,0
2012-12-18,15.155,15.771,15.135,15.705,57983,0
2012-12-19,15.662,15.765,15.58,15.669,97234,0
2012-12-20,15.65,15.833,15.411,15.574,79218,0
2012-12-21,15.58,15.82,15.476,15.662,151674,0
2012-12-24,15.675,15.867,15.406,15.65,59481,0
2012-12-26,15.73,15.753,15.304,15.574,52301,0
2012-12-27,15.628,15.735,15.243,15.561,36366,0
2012-12-28,15.46,15.611,15.304,15.476,34589,0
2012-12-31,15.537,15.712,15.421,15.514,82375,0
2013-01-02,15.867,16.137,15.547,16.055,111367,0
2013-01-03,16.106,16.118,15.783,15.891,31318,0
2013-01-04,15.97,16.187,15.833,16.161,126008,0
2013-01-07,16.112,16.193,15.862,16.118,39231,0
2013-01-08,16.055,16.055,15.891,15.988,53836,0
2013-01-09,16.012,16.123,15.927,16.101,51740,0
2013-01-10,16.123,16.16,15.753,15.789,45746,0
2013-01-11,15.753,15.856,15.255,15.261,283517,0
2013-01-14,15.16,15.421,15.155,15.395,52947,0
2013-01-15,15.382,15.525,15.23,15.406,31736,0
2013-01-16,15.416,15.416,15.298,15.353,36564,0
2013-01-17,15.4,15.489,15.314,15.466,25869,0
2013-01-18,15.406,15.453,15.098,15.273,108371,0
2013-01-22,15.32,15.32,15.082,15.195,107405,0
2013-01-23,15.224,15.231,15.009,15.082,103019,0
2013-01-24,15.149,15.267,15.045,15.155,77608,0
2013-01-25,15.261,15.261,14.78,14.888,128307,0
2013-01-28,14.865,14.938,14.615,14.83,164722,0
2013-01-29,14.78,15.003,14.762,14.881,184642,0
2013-01-30,14.906,14.913,14.36,14.386,162333,0
2013-01-31,14.367,14.69,14.367,14.672,110676,0
2013-02-01,14.769,14.881,14.631,14.853,98784,0
2013-02-04,14.78,14.881,14.716,14.848,86350,0
2013-02-05,14.871,15.063,14.799,14.906,49344,0
2013-02-06,14.824,14.932,14.668,14.877,65613,0
2013-02-07,14.888,14.938,14.786,14.835,45373,0
2013-02-08,14.811,14.996,14.733,14.786,79290,0
2013-02-11,14.769,14.961,14.755,14.824,18328,0
2013-02-12,14.835,14.871,14.651,14.769,64401,0
2013-02-13,14.799,14.848,14.722,14.824,38511,0
2013-02-14,14.83,14.99,14.739,14.774,88821,0
2013-02-15,14.9,15.056,14.762,14.985,49543,0
2013-02-19,15.02,15.074,14.894,15.036,165486,0
2013-02-20,15.039,15.107,14.697,14.703,81949,0
2013-02-21,14.881,14.954,14.709,14.799,52794,0
2013-02-22,14.859,15.149,14.83,14.932,47262,0
2013-02-25,15.003,15.098,14.637,14.709,59977,0
2013-02-26,14.762,14.92,14.762,14.805,36923,0
2013-02-27,14.793,14.928,14.755,14.799,78757,0
2013-02-28,14.755,14.996,14.677,14.841,55128,0
2013-03-01,14.739,14.938,14.596,14.835,51418,0
2013-03-04,14.83,14.848,14.631,14.78,48931,0
2013-03-05,14.9,15.308,14.828,15.267,75198,0
2013-03-06,15.346,15.555,15.243,15.364,80475,0
2013-03-07,15.411,15.446,15.23,15.375,24255,0
2013-03-08,15.525,15.525,15.02,15.395,101175,0
2013-03-11,15.388,15.46,15.183,15.314,50146,0
2013-03-12,15.243,15.37,15.166,15.308,35155,0
2013-03-13,15.308,15.46,15.273,15.406,28651,0
2013-03-14,15.483,15.705,15.421,15.622,59884,0
2013-03-15,15.657,15.964,15.592,15.946,128764,0
2013-03-18,15.644,15.951,15.644,15.843,216906,0
2013-03-19,15.927,16.037,15.796,15.867,81424,0
2013-03-20,15.988,16.023,15.705,15.783,41888,0
2013-03-21,15.771,15.934,15.73,15.789,57369,0
2013-03-22,15.891,16.017,15.688,15.885,132564,0
2013-03-25,15.909,15.976,15.802,15.957,84528,0
2013-03-26,16.085,16.161,15.873,16.149,33530,0
2013-03-27,16.091,16.123,15.96,16.072,53615,0
2013-03-28,16.143,16.222,15.862,16.023,88251,0
2013-04-01,16.055,16.072,15.741,15.879,58014,0
2013-04-02,15.982,16,15.7,15.753,71530,0
2013-04-03,15.82,15.826,15.537,15.555,25092,0
2013-04-04,15.496,15.705,15.406,15.688,24565,0
2013-04-05,15.433,15.688,15.421,15.598,42779,0
2013-04-08,15.693,15.705,15.416,15.7,35822,0
2013-04-09,15.771,15.771,15.4,15.675,32103,0
2013-04-10,15.7,16.006,15.7,15.97,34250,0
2013-04-11,15.885,16.043,15.753,15.802,39601,0
2013-04-12,15.669,15.849,15.611,15.826,43710,0
2013-04-15,15.783,15.809,15.483,15.549,92244,0
2013-04-16,15.644,15.73,15.334,15.501,86635,0
2013-04-17,15.421,15.604,15.198,15.359,47420,0
2013-04-18,15.433,15.574,15.166,15.249,50566,0
2013-04-19,15.298,15.537,15.217,15.483,58702,0
2013-04-22,15.483,15.543,15.178,15.364,46101,0
2013-04-23,15.497,15.57,15.389,15.497,37957,0
2013-04-24,15.539,15.594,15.428,15.545,23786,0
2013-04-25,15.6,16.127,15.6,16.084,53007,0
2013-04-26,16.167,16.167,15.907,15.986,133546,0
2013-04-29,16.09,16.136,15.962,16.136,17253,0
2013-04-30,16.193,16.216,16.065,16.211,64433,0
2013-05-01,16.167,16.205,15.889,15.944,111559,0
2013-05-02,16.049,16.211,15.998,16.211,48226,0
2013-05-03,16.266,16.519,16.246,16.392,100221,0
2013-05-06,16.435,16.694,16.33,16.603,41889,0
2013-05-07,16.689,16.807,16.603,16.761,49150,0
2013-05-08,16.755,16.755,16.485,16.627,38892,0
2013-05-09,16.651,16.651,16.392,16.567,44899,0
2013-05-10,16.639,16.689,16.555,16.633,17363,0
2013-05-13,16.657,16.755,16.36,16.59,50973,0
2013-05-14,16.59,16.875,16.59,16.807,48641,0
2013-05-15,16.712,16.895,16.447,16.844,35426,0
2013-05-16,16.818,16.93,16.537,16.755,70491,0
2013-05-17,16.664,17.019,16.657,16.978,55365,0
2013-05-20,16.954,17.082,16.812,16.984,37434,0
2013-05-21,16.997,17.22,16.858,17.119,25187,0
2013-05-22,17.13,17.231,16.671,16.838,32171,0
2013-05-23,16.773,16.973,16.555,16.779,28039,0
2013-05-24,16.725,16.773,16.573,16.773,12528,0
2013-05-28,16.935,17.237,16.614,16.948,42128,0
2013-05-29,16.812,16.973,16.689,16.812,23251,0
2013-05-30,16.919,17.237,16.825,17.069,32629,0
2013-05-31,16.96,17.056,16.681,16.681,57102,0
2013-06-03,16.725,17.099,16.488,17.003,90805,0
2013-06-04,17.037,17.207,16.864,17.043,46870,0
2013-06-05,17.049,17.049,16.683,16.773,29227,0
2013-06-06,16.825,16.907,16.488,16.812,93765,0
2013-06-07,16.967,17.025,16.648,16.954,44227,0
2013-06-10,17.062,17.237,16.749,17.119,80379,0
2013-06-11,16.99,17.237,16.639,16.919,44540,0
2013-06-12,16.978,17.148,16.645,16.677,48455,0
2013-06-13,16.729,17.237,16.729,17.19,26670,0
2013-06-14,17.22,17.22,16.671,16.689,78596,0
2013-06-17,16.779,16.779,16.614,16.779,21637,0
2013-06-18,16.857,17.025,16.729,16.99,40136,0
2013-06-19,17.019,17.019,16.773,16.786,41345,0
2013-06-20,16.614,17.003,16.548,16.792,99770,0
2013-06-21,16.875,16.967,16.792,16.93,140929,0
2013-06-24,16.825,17.099,16.519,16.875,127473,0
2013-06-25,17.055,17.177,16.882,17.17,76082,0
2013-06-26,17.177,17.226,16.93,16.99,35750,0
2013-06-27,17.142,17.226,16.96,17.013,29676,0
2013-06-28,17.025,17.099,16.767,16.786,209562,0
2013-07-01,16.907,17.099,16.779,17.099,71821,0
2013-07-02,17.037,17.237,16.96,17.17,65916,0
2013-07-03,17.142,17.237,17.008,17.207,39363,0
2013-07-05,17.42,17.704,17.256,17.704,52127,0
2013-07-08,17.698,17.981,17.687,17.813,115636,0
2013-07-09,17.885,17.897,17.571,17.819,138612,0
2013-07-10,17.856,17.934,17.698,17.928,60069,0
2013-07-11,18.11,18.122,17.888,18.05,91153,0
2013-07-12,18.079,18.435,17.953,18.398,92554,0
2013-07-15,18.417,18.514,18.387,18.478,64149,0
2013-07-16,18.491,18.697,18.414,18.572,60933,0
2013-07-17,18.6,18.738,18.472,18.576,40591,0
2013-07-18,18.672,18.839,18.558,18.782,28703,0
2013-07-19,18.716,19.003,18.455,18.927,108113,0
2013-07-22,18.709,18.991,18.684,18.968,87615,0
2013-07-23,18.975,19.084,18.876,18.944,42148,0
2013-07-24,19.01,19.078,18.337,18.858,37041,0
2013-07-25,18.828,19.473,18.822,19.389,69709,0
2013-07-26,19.216,19.88,19.216,19.826,33972,0
2013-07-29,19.73,20.087,19.479,19.547,31963,0
2013-07-30,19.565,19.565,18.968,19.21,50932,0
2013-07-31,19.291,19.543,19.023,19.198,71263,0
2013-08-01,19.454,19.534,19.279,19.499,36588,0
2013-08-02,19.389,19.473,19.188,19.389,22846,0
2013-08-05,19.389,19.637,19.384,19.602,32279,0
2013-08-06,19.607,19.686,19.309,19.607,29009,0
2013-08-07,19.607,19.723,19.216,19.286,73982,0
2013-08-08,19.228,19.569,19.228,19.358,30571,0
2013-08-09,19.338,19.479,19.169,19.181,42801,0
2013-08-12,19.169,19.473,19.169,19.411,34196,0
2013-08-13,19.547,19.662,19.389,19.559,66847,0
2013-08-14,19.499,19.772,19.467,19.576,32015,0
2013-08-15,19.411,19.668,19.332,19.612,83851,0
2013-08-16,19.505,19.701,19.43,19.571,135688,0
2013-08-19,19.618,19.754,19.424,19.448,97698,0
2013-08-20,19.499,20.056,19.499,19.93,83029,0
2013-08-21,19.905,19.956,19.534,19.553,93569,0
2013-08-22,19.54,20.162,19.473,20.05,119048,0
2013-08-23,20.039,20.245,19.88,20.045,74107,0
2013-08-26,20.002,20.105,19.607,19.697,24565,0
2013-08-27,19.43,19.589,18.804,18.938,101402,0
2013-08-28,18.997,19.411,18.657,19.01,32125,0
2013-08-29,19.036,19.364,19.023,19.127,55099,0
2013-08-30,19.064,19.216,18.775,18.927,94877,0
2013-09-03,19.352,19.352,18.933,19.127,45486,0
2013-09-04,19.071,19.394,19.071,19.332,72594,0
2013-09-05,19.364,19.618,19.204,19.505,65278,0
2013-09-06,19.637,19.686,19.084,19.662,84048,0
2013-09-09,19.668,19.918,19.607,19.857,61459,0
2013-09-10,19.949,20.033,19.637,20.026,60948,0
2013-09-11,20.008,20.21,19.863,19.905,69061,0
2013-09-12,19.874,20.045,19.527,19.534,44753,0
2013-09-13,19.643,19.857,19.254,19.778,95820,0
2013-09-16,19.802,20.21,19.697,20.204,146505,0
2013-09-17,20.276,20.612,19.974,20.563,89324,0
2013-09-18,20.625,20.884,20.394,20.445,117623,0
2013-09-19,20.556,20.63,20.087,20.204,236634,0
2013-09-20,20.231,20.849,20.204,20.549,131038,0
2013-09-23,20.636,20.867,20.301,20.703,98328,0
2013-09-24,20.721,21.112,20.47,20.786,72886,0
2013-09-25,20.751,20.936,20.495,20.495,247644,0
2013-09-26,20.432,20.569,20.008,20.008,78875,0
2013-09-27,20.063,20.081,19.618,19.76,83971,0
2013-09-30,19.618,19.997,19.595,19.868,121931,0
2013-10-01,19.778,19.979,19.73,19.979,43384,0
2013-10-02,19.905,20.087,19.51,19.942,125191,0
2013-10-03,19.962,19.979,19.571,19.826,48982,0
2013-10-04,19.772,19.905,19.643,19.778,37159,0
2013-10-07,19.625,19.754,19.595,19.625,34470,0
2013-10-08,19.618,19.631,19.399,19.515,41903,0
2013-10-09,19.643,19.795,19.303,19.612,212970,0
2013-10-10,19.898,20.162,19.454,20.111,58663,0
2013-10-11,20.008,20.74,19.985,20.657,53899,0
2013-10-14,20.63,20.879,20.538,20.873,61293,0
2013-10-15,20.849,20.945,20.709,20.8,117163,0
2013-10-16,20.903,20.963,20.74,20.824,129820,0
2013-10-17,20.671,20.97,20.301,20.945,68854,0
2013-10-18,21.171,21.171,20.873,21.105,142719,0
2013-10-21,21.182,21.388,21.112,21.154,118973,0
2013-10-22,21.299,21.663,21.086,21.517,145864,0
2013-10-23,21.451,21.795,21.249,21.353,127326,0
2013-10-24,21.432,21.524,20.788,21.482,183105,0
2013-10-25,21.872,21.872,21.419,21.531,122420,0
2013-10-28,21.602,21.979,21.475,21.96,209374,0
2013-10-29,22.043,22.281,21.897,22.111,189761,0
2013-10-30,22.186,22.368,21.799,22.043,154947,0
2013-10-31,22.068,22.148,21.688,21.776,155290,0
2013-11-01,21.764,21.764,21.158,21.419,162626,0
2013-11-04,21.439,21.67,21.249,21.64,107057,0
2013-11-05,21.609,21.903,21.493,21.878,76657,0
2013-11-06,22.087,22.263,21.878,22.008,91783,0
2013-11-07,22.13,22.204,21.733,21.733,107655,0
2013-11-08,21.733,22.57,21.733,22.32,66362,0
2013-11-11,22.349,22.349,22.03,22.123,139910,0
2013-11-12,21.996,22.13,21.788,21.953,238140,0
2013-11-13,21.878,22.049,21.677,22.025,71097,0
2013-11-14,21.96,22.093,21.859,22.025,32418,0
2013-11-15,22.055,22.117,21.517,21.909,99702,0
2013-11-18,22.025,22.186,21.817,21.973,89076,0
2013-11-19,22.043,22.093,21.817,22.002,125689,0
2013-11-20,22.025,22.154,21.878,22.117,41027,0
2013-11-21,22.179,22.495,22.098,22.455,39880,0
2013-11-22,22.528,22.878,22.269,22.722,59658,0
2013-11-25,22.908,23.243,22.908,23.036,55242,0
2013-11-26,23.12,23.367,23.003,23.12,59984,0
2013-11-27,23.205,23.482,23.146,23.372,209689,0
2013-11-29,23.568,23.629,23.391,23.462,112267,0
2013-12-02,23.402,23.568,22.845,22.997,195809,0
2013-12-03,22.865,23.036,22.473,22.593,285706,0
2013-12-04,22.546,22.859,22.473,22.552,95777,0
2013-12-05,22.6,22.754,22.338,22.625,28111,0
2013-12-06,22.914,23.085,22.632,23.003,149881,0
2013-12-09,23.067,23.067,22.612,22.816,65703,0
2013-12-10,22.943,22.943,22.332,22.368,61458,0
2013-12-11,22.478,22.478,21.903,22.043,73876,0
2013-12-12,22.174,22.431,21.947,22.314,79760,0
2013-12-13,22.349,22.528,22.174,22.222,40700,0
2013-12-16,22.38,22.789,22.252,22.741,70279,0
2013-12-17,22.809,22.809,22.301,22.576,93980,0
2013-12-18,22.707,22.878,22.502,22.821,79703,0
2013-12-19,22.728,23.003,22.71,22.901,70120,0
2013-12-20,23.003,23.555,22.914,23.531,295530,0
2013-12-23,23.555,23.788,23.495,23.745,96107,0
2013-12-24,23.769,24.051,23.751,23.86,37583,0
2013-12-26,23.891,24.014,23.801,23.83,46747,0
2013-12-27,23.947,24.056,23.798,23.922,90155,0
2013-12-30,23.996,23.996,23.751,23.86,105289,0
2013-12-31,23.898,23.953,23.782,23.86,135331,0
2014-01-02,23.86,23.977,23.432,23.531,168988,0
2014-01-03,23.573,23.733,23.531,23.684,124220,0
2014-01-06,23.819,23.922,23.288,23.294,104444,0
2014-01-07,23.482,23.64,23.236,23.36,91365,0
2014-01-08,23.367,23.372,22.821,22.967,100847,0
2014-01-09,23.114,23.133,22.754,23.126,76330,0
2014-01-10,23.165,23.372,22.71,22.901,82048,0
2014-01-13,22.883,22.979,22.411,22.707,100520,0
2014-01-14,22.747,23.023,22.576,22.652,87936,0
2014-01-15,22.789,23.165,22.576,22.839,61267,0
2014-01-16,22.865,22.943,22.657,22.883,96593,0
2014-01-17,22.926,23.391,22.715,22.871,67835,0
2014-01-21,23.085,23.294,22.937,23.14,66362,0
2014-01-22,23.231,23.427,23.108,23.17,101911,0
2014-01-23,23.114,23.114,22.562,22.609,126220,0
2014-01-24,22.567,22.752,22.056,22.259,111725,0
2014-01-27,22.328,22.93,22.328,22.567,80720,0
2014-01-28,22.661,23.648,22.511,23.355,177587,0
2014-01-29,23.187,23.595,22.752,22.844,65373,0
2014-01-30,22.99,23.379,22.707,23.18,81506,0
2014-01-31,22.913,22.953,22.481,22.524,88304,0
2014-02-03,22.562,22.72,21.712,21.897,133126,0
2014-02-04,21.953,22.277,21.873,22.155,55717,0
2014-02-05,22.022,22.352,21.984,22.068,425789,0
2014-02-06,22.205,22.425,22.049,22.364,97636,0
2014-02-07,22.358,22.421,22.009,22.242,100024,0
2014-02-10,22.099,22.259,21.953,22.124,62434,0
2014-02-11,22.277,22.597,22.168,22.439,67773,0
2014-02-12,22.511,22.709,22.277,22.518,82642,0
2014-02-13,22.388,22.844,22.347,22.745,54669,0
2014-02-14,22.726,23.028,22.597,22.996,38193,0
2014-02-18,22.913,23.398,22.799,23.25,90212,0
2014-02-19,23.14,23.25,22.388,22.457,78204,0
2014-02-20,22.487,22.893,22.452,22.752,43563,0
2014-02-21,22.709,23.054,22.487,22.882,89269,0
2014-02-24,22.844,23.501,22.844,23.231,76036,0
2014-02-25,23.211,23.263,23.016,23.085,44323,0
2014-02-26,23.096,23.491,23.028,23.42,67720,0
2014-02-27,23.335,23.392,23.018,23.335,80492,0
2014-02-28,23.404,23.724,23.282,23.368,86496,0
2014-03-03,23.205,23.305,22.978,23.17,65524,0
2014-03-04,23.323,24.282,23.323,24.099,164654,0
2014-03-05,23.969,24.209,23.902,24.049,61587,0
2014-03-06,24.092,24.392,23.989,24.345,30337,0
2014-03-07,24.475,24.589,24.368,24.535,58511,0
2014-03-10,24.398,24.793,24.314,24.725,77882,0
2014-03-11,24.798,24.798,24.289,24.498,106553,0
2014-03-12,24.296,24.595,24.165,24.589,53723,0
2014-03-13,24.64,24.672,24.38,24.456,109502,0
2014-03-14,24.368,24.761,24.368,24.553,97284,0
2014-03-17,24.774,24.786,24.431,24.702,132265,0
2014-03-18,24.708,24.738,24.589,24.696,110266,0
2014-03-19,24.672,25.09,24.412,24.571,72408,0
2014-03-20,24.72,25.065,24.608,24.995,48087,0
2014-03-21,25.206,25.335,24.842,24.91,106788,0
2014-03-24,25.077,25.114,24.824,25.039,83931,0
2014-03-25,25.293,25.492,24.456,25.199,74179,0
2014-03-26,25.422,25.422,23.975,24.627,106520,0
2014-03-27,24.708,24.851,24.092,24.264,92244,0
2014-03-28,24.247,24.64,24.079,24.203,100215,0
2014-03-31,24.385,24.881,24.111,24.732,123288,0
2014-04-01,24.774,25.37,24.583,25.161,73252,0
2014-04-02,24.836,25.223,24.817,25.025,60606,0
2014-04-03,25.102,25.181,24.72,24.965,90237,0
2014-04-04,25.001,25.161,24.129,24.196,93046,0
2014-04-07,24.038,24.196,23.755,24.032,98021,0
2014-04-08,23.452,24.431,23.452,24.111,65131,0
2014-04-09,24.136,24.259,23.711,23.92,55096,0
2014-04-10,24.025,24.038,23.091,23.187,71713,0
2014-04-11,23.054,23.305,22.825,22.936,97328,0
2014-04-14,23.257,23.299,22.906,23.048,82643,0
2014-04-15,23.17,23.295,22.622,23.187,69528,0
2014-04-16,23.427,23.446,23.022,23.276,38684,0
2014-04-17,23.231,23.557,23.133,23.415,47695,0
2014-04-21,23.491,23.564,23.282,23.439,48432,0
2014-04-22,23.379,23.471,23.133,23.379,81847,0
2014-04-23,23.368,23.53,22.817,23.186,65739,0
2014-04-24,23.361,23.361,22.877,22.971,64547,0
2014-04-25,22.723,23.86,22.723,22.729,113758,0
2014-04-28,23.026,23.026,22.459,22.558,162094,0
2014-04-29,22.748,22.784,22.476,22.493,61666,0
2014-04-30,22.447,22.76,22.44,22.631,118242,0
2014-05-01,22.539,23.192,22.259,22.512,106228,0
2014-05-02,22.519,23.001,22.519,22.681,118020,0
2014-05-05,22.476,22.654,22.297,22.434,61043,0
2014-05-06,22.265,22.415,22.142,22.148,101645,0
2014-05-07,22.265,22.767,21.791,22.748,128814,0
2014-05-08,22.777,23.074,22.391,22.512,81759,0
2014-05-09,22.353,22.939,22.353,22.939,49679,0
2014-05-12,23.106,23.453,22.71,23.316,65143,0
2014-05-13,23.145,23.299,22.797,22.817,107885,0
2014-05-14,22.471,22.817,21.995,22.161,80403,0
2014-05-15,22.008,22.27,21.616,22.136,128476,0
2014-05-16,22.061,22.236,21.708,22.218,58001,0
2014-05-19,22.193,22.58,22.193,22.5,34836,0
2014-05-20,22.371,22.371,21.814,22.055,102415,0
2014-05-21,21.925,22.315,21.666,22.042,74728,0
2014-05-22,22.154,22.309,22.014,22.136,44003,0
2014-05-23,22.092,22.493,22.055,22.459,42347,0
2014-05-27,22.599,23.052,22.599,22.885,39002,0
2014-05-28,22.797,22.797,22.371,22.415,47869,0
2014-05-29,22.592,22.694,22.322,22.471,46361,0
2014-05-30,22.569,22.657,22.254,22.371,36692,0
2014-06-02,22.519,22.675,22.002,22.347,62191,0
2014-06-03,22.303,22.487,22.014,22.148,73671,0
2014-06-04,21.971,22.437,21.971,22.265,53725,0
2014-06-05,22.265,22.939,22.254,22.934,110415,0
2014-06-06,23.02,23.415,22.88,23.276,106653,0
2014-06-09,23.145,23.59,23.145,23.471,44467,0
2014-06-10,23.323,23.323,23.07,23.276,36229,0
2014-06-11,23.09,23.24,22.76,23.014,33878,0
2014-06-12,22.917,23.046,22.71,22.994,80999,0
2014-06-13,23.163,23.319,23.113,23.263,87745,0
2014-06-16,23.316,23.335,22.982,23.157,49747,0
2014-06-17,23.113,23.639,23.113,23.558,72059,0
2014-06-18,23.509,23.672,23.282,23.552,81946,0
2014-06-19,23.516,23.8,23.373,23.656,558588,0
2014-06-20,23.545,23.905,23.545,23.668,143994,0
2014-06-23,23.83,23.83,23.386,23.503,91009,0
2014-06-24,23.498,23.886,23.299,23.316,106088,0
2014-06-25,23.132,23.713,23.046,23.596,51720,0
2014-06-26,23.335,23.991,23.263,23.65,53501,0
2014-06-27,23.42,23.807,23.361,23.65,190821,0
2014-06-30,23.558,23.763,23.361,23.596,48790,0
2014-07-01,23.596,24.517,23.465,24.351,123657,0
2014-07-02,24.227,24.43,23.911,23.972,59031,0
2014-07-03,24.041,24.47,23.998,24.47,46685,0
2014-07-07,24.259,24.281,24.041,24.065,35822,0
2014-07-08,23.979,23.979,23.639,23.737,52171,0
2014-07-09,23.516,23.842,23.509,23.688,70004,0
2014-07-10,23.309,23.485,23.119,23.249,92536,0
2014-07-11,23.181,23.282,22.939,23.157,67513,0
2014-07-14,23.427,23.427,23.119,23.263,115161,0
2014-07-15,23.224,23.392,22.957,23.169,51246,0
2014-07-16,23.186,23.361,22.885,22.939,130279,0
2014-07-17,22.88,23.095,22.265,22.29,70754,0
2014-07-18,22.259,22.939,22.259,22.76,81067,0
2014-07-21,22.526,22.681,22.297,22.532,52734,0
2014-07-22,22.599,22.675,22.377,22.401,42085,0
2014-07-23,22.347,22.658,22.296,22.389,45577,0
2014-07-24,22.546,22.876,22.247,22.472,95247,0
2014-07-25,22.078,22.807,22.078,22.702,128630,0
2014-07-28,22.813,22.992,22.459,22.546,84458,0
2014-07-29,22.576,22.857,22.513,22.75,66061,0
2014-07-30,22.876,22.914,22.6,22.843,44448,0
2014-07-31,22.652,22.931,22.423,22.632,113858,0
2014-08-01,22.696,22.954,22.34,22.482,65935,0
2014-08-04,22.639,22.737,22.185,22.526,102077,0
2014-08-05,22.334,23.651,22.296,22.54,117101,0
2014-08-06,22.359,23.037,22.359,22.843,65028,0
2014-08-07,22.825,22.882,22.6,22.78,79448,0
2014-08-08,22.907,23.491,22.876,23.197,91471,0
2014-08-11,23.446,23.676,23.322,23.465,58738,0
2014-08-12,23.281,23.534,22.937,23.329,63385,0
2014-08-13,23.46,23.651,23.261,23.427,88906,0
2014-08-14,23.434,23.875,23.298,23.373,55362,0
2014-08-15,23.616,23.633,22.992,23.373,89180,0
2014-08-18,23.633,23.895,23.566,23.752,83328,0
2014-08-19,23.815,24.257,23.503,23.77,43112,0
2014-08-20,23.584,23.869,23.298,23.651,63946,0
2014-08-21,23.391,24.324,23.361,24.286,154996,0
2014-08-22,24.362,24.436,23.85,24.145,109410,0
2014-08-25,24.18,24.41,23.982,24.185,40688,0
2014-08-26,24.119,24.33,24.106,24.257,68801,0
2014-08-27,24.185,24.28,24.094,24.185,49156,0
2014-08-28,24.161,24.266,24.038,24.131,86744,0
2014-08-29,24.318,24.33,24.08,24.219,66813,0
2014-09-02,24.384,24.565,24.315,24.535,71655,0
2014-09-03,24.485,24.681,24.35,24.404,47687,0
2014-09-04,24.609,24.801,24.56,24.615,74222,0
2014-09-05,24.485,24.753,24.45,24.692,38118,0
2014-09-08,24.71,24.71,24.456,24.59,32325,0
2014-09-09,24.622,24.622,24.343,24.397,60597,0
2014-09-10,24.474,24.641,24.474,24.628,42853,0
2014-09-11,24.45,24.808,24.45,24.746,40447,0
2014-09-12,24.628,24.821,24.404,24.647,53422,0
2014-09-15,24.336,24.603,24.318,24.45,69696,0
2014-09-16,24.45,24.554,24.18,24.378,56168,0
2014-09-17,24.33,24.661,24.238,24.397,64654,0
2014-09-18,24.698,24.834,24.584,24.734,29954,0
2014-09-19,24.79,24.79,24.356,24.462,91882,0
2014-09-22,24.366,24.535,24.231,24.456,78017,0
2014-09-23,24.384,24.469,24.131,24.231,131238,0
2014-09-24,24.238,24.311,24.026,24.131,135832,0
2014-09-25,24.026,24.113,23.622,23.64,70244,0
2014-09-26,23.67,23.875,23.559,23.782,41527,0
2014-09-29,23.54,23.776,23.54,23.633,36882,0
2014-09-30,23.616,23.616,23.315,23.322,104709,0
2014-10-01,23.373,23.633,22.998,23.286,66950,0
2014-10-02,23.235,23.765,23.235,23.663,34802,0
2014-10-03,23.869,24.069,23.815,23.882,42254,0
2014-10-06,23.746,23.882,23.61,23.627,63738,0
2014-10-07,23.415,23.534,23.241,23.322,43880,0
2014-10-08,23.478,23.765,23.197,23.746,94632,0
2014-10-09,23.696,23.696,23.209,23.286,67235,0
2014-10-10,23.173,23.653,23.173,23.298,49998,0
2014-10-13,23.268,24.339,23.235,24.026,101039,0
2014-10-14,24.192,24.834,24.18,24.492,81663,0
2014-10-15,23.869,24.343,23.796,24.167,86235,0
2014-10-16,23.802,24.161,23.46,23.616,175273,0
2014-10-17,23.945,23.945,23.216,23.503,109099,0
2014-10-20,23.46,23.957,23.446,23.802,51100,0
2014-10-21,23.82,24.113,23.759,24.094,64131,0
2014-10-22,24.106,24.268,23.719,23.831,43910,0
2014-10-23,24.087,24.367,23.807,24.332,73462,0
2014-10-24,24.225,24.386,24.062,24.294,35870,0
2014-10-27,24.386,24.494,23.868,24.425,46009,0
2014-10-28,24.487,25.006,24.392,25.006,132764,0
2014-10-29,25.012,25.534,24.612,25.381,92266,0
2014-10-30,25.082,25.819,25.082,25.6,82139,0
2014-10-31,25.708,26.128,25.657,25.914,105670,0
2014-11-03,25.807,25.901,25.638,25.776,59291,0
2014-11-04,25.576,25.769,25.468,25.6,40691,0
2014-11-05,25.864,26.013,25.681,25.795,77186,0
2014-11-06,25.769,26.257,25.569,26.245,43192,0
2014-11-07,26.257,26.257,25.844,26.013,49556,0
2014-11-10,25.958,26.2,25.958,26.102,51922,0
2014-11-11,26.032,26.17,25.926,25.952,52475,0
2014-11-12,25.795,26.041,25.781,25.975,101435,0
2014-11-13,25.975,25.975,25.645,25.663,48081,0
2014-11-14,25.54,25.705,25.475,25.475,57756,0
2014-11-17,25.482,25.494,25.195,25.201,94892,0
2014-11-18,25.262,26.019,25.201,25.52,72644,0
2014-11-19,25.562,25.681,24.907,25.195,85998,0
2014-11-20,24.993,25.42,24.993,25.314,48919,0
2014-11-21,25.613,25.615,24.919,24.932,37640,0
2014-11-24,24.969,25.456,24.969,25.443,35346,0
2014-11-25,25.275,25.569,25.275,25.482,23650,0
2014-11-26,25.407,25.423,25.064,25.175,57017,0
2014-11-28,25.262,25.327,24.651,24.756,34695,0
2014-12-01,24.793,24.793,24.425,24.425,45126,0
2014-12-02,24.586,25.031,24.586,24.851,33661,0
2014-12-03,24.889,25.35,24.768,25.139,48506,0
2014-12-04,25.182,25.321,24.999,25.108,50518,0
2014-12-05,25.082,25.895,25.082,25.494,30119,0
2014-12-08,25.501,25.958,25.256,25.501,103285,0
2014-12-09,25.35,26.038,25.064,26.038,70763,0
2014-12-10,25.869,26.213,25.551,25.695,72625,0
2014-12-11,25.788,26.395,25.788,25.876,79272,0
2014-12-12,25.589,25.964,25.54,25.594,107709,0
2014-12-15,25.807,25.857,25.363,25.681,102026,0
2014-12-16,25.663,26.108,25.613,25.889,80994,0
2014-12-17,25.851,26.182,25.507,26.128,130667,0
2014-12-18,26.327,26.539,25.933,26.476,38740,0
2014-12-19,26.115,26.363,25.857,25.92,211662,0
2014-12-22,26.007,26.293,25.952,26.115,89402,0
2014-12-23,26.27,26.476,25.857,26.352,59113,0
2014-12-24,26.451,26.613,26.121,26.545,35011,0
2014-12-26,26.671,26.777,26.52,26.601,17137,0
2014-12-29,26.601,27.321,26.601,27.169,71141,0
2014-12-30,27.151,27.416,27.034,27.22,68271,0
2014-12-31,27.295,27.606,26.97,27.183,86098,0
2015-01-02,27.407,27.407,26.395,26.763,65339,0
2015-01-05,26.576,26.739,26.187,26.357,70001,0
2015-01-06,26.451,26.554,25.488,25.6,82905,0
2015-01-07,25.975,25.975,25.282,25.443,61673,0
2015-01-08,25.625,25.895,25.475,25.819,57085,0
2015-01-09,25.776,25.823,25.321,25.327,50524,0
2015-01-12,25.314,25.314,24.969,25.132,74385,0
2015-01-13,25.368,25.825,25.089,25.394,90841,0
2015-01-14,25.012,25.388,24.889,25.077,45691,0
2015-01-15,24.87,25.114,24.858,24.951,57335,0
2015-01-16,24.844,25.494,24.844,25.433,91892,0
2015-01-20,26.357,26.357,25.114,25.289,64609,0
2015-01-21,25.456,25.584,25.144,25.289,123950,0
2015-01-22,25.615,26.231,25.269,26.168,196859,0
2015-01-23,26.093,26.093,25.677,25.784,75281,0
2015-01-26,25.596,25.797,25.088,25.321,92756,0
2015-01-27,24.76,25.029,24.157,24.583,162377,0
2015-01-28,24.754,24.754,23.522,23.717,128503,0
2015-01-29,23.622,24.628,23.622,24.621,95759,0
2015-01-30,24.381,24.667,23.698,23.723,101891,0
2015-02-02,23.818,24.559,23.658,24.42,106780,0
2015-02-03,24.401,25.149,24.401,24.729,84715,0
2015-02-04,24.717,24.991,24.534,24.704,68551,0
2015-02-05,24.848,25.327,24.71,25.213,68090,0
2015-02-06,25.244,25.76,25.156,25.375,58980,0
2015-02-09,25.382,25.439,24.809,24.924,78679,0
2015-02-10,25.149,25.149,24.589,24.961,50788,0
2015-02-11,24.835,24.835,24.539,24.674,58383,0
2015-02-12,24.741,25.088,24.681,24.942,126790,0
2015-02-13,24.911,25.1,24.686,24.924,54861,0
2015-02-17,24.917,25.023,24.76,24.986,47051,0
2015-02-18,24.741,25.023,24.523,24.674,147459,0
2015-02-19,24.534,24.855,24.523,24.71,135851,0
2015-02-20,24.628,24.729,24.226,24.628,70159,0
2015-02-23,24.434,24.772,24.2,24.729,108353,0
2015-02-24,24.698,25.1,24.698,24.955,91215,0
2015-02-25,24.829,24.967,24.667,24.784,33379,0
2015-02-26,24.654,24.855,24.519,24.809,28666,0
2015-02-27,24.722,24.842,24.509,24.539,45688,0
2015-03-02,24.528,24.911,24.523,24.741,85271,0
2015-03-03,24.601,24.816,24.528,24.615,64588,0
2015-03-04,24.503,24.615,24.359,24.503,31818,0
2015-03-05,24.414,24.704,24.2,24.641,44544,0
2015-03-06,24.401,25.138,24.401,24.654,101499,0
2015-03-09,24.615,25.138,24.615,24.9,31024,0
2015-03-10,24.835,24.93,24.601,24.729,91000,0
2015-03-11,24.765,24.98,24.595,24.887,126155,0
2015-03-12,25.023,25.93,24.924,25.917,100862,0
2015-03-13,26.132,26.132,25.677,25.991,61409,0
2015-03-16,26.198,26.269,25.777,25.923,98157,0
2015-03-17,25.834,26.218,25.765,26.035,62838,0
2015-03-18,26.055,26.186,25.677,25.93,66495,0
2015-03-19,25.755,25.879,25.444,25.791,52658,0
2015-03-20,25.949,26.307,25.659,26.275,119793,0
2015-03-23,26.161,26.244,25.854,25.861,96089,0
2015-03-24,25.873,26.106,25.647,25.866,61093,0
2015-03-25,25.664,25.917,25.339,25.368,69998,0
2015-03-26,25.25,25.64,25.181,25.47,33887,0
2015-03-27,25.439,25.683,25.175,25.421,83521,0
2015-03-30,25.508,25.847,25.45,25.76,141585,0
2015-03-31,25.697,25.749,25.402,25.508,93073,0
2015-04-01,25.395,25.697,25.023,25.489,118042,0
2015-04-02,25.363,25.879,25.363,25.652,59022,0
2015-04-06,25.368,25.589,25.275,25.439,36111,0
2015-04-07,25.402,25.603,25.244,25.244,58299,0
2015-04-08,25.149,25.45,25.149,25.314,66495,0
2015-04-09,25.333,25.388,24.862,25.25,49655,0
2015-04-10,25.476,25.476,25.144,25.25,37543,0
2015-04-13,25.421,25.542,25.219,25.508,68247,0
2015-04-14,25.434,25.552,25.269,25.339,60769,0
2015-04-15,25.395,25.722,25.224,25.547,127194,0
2015-04-16,25.402,25.659,25.25,25.62,76404,0
2015-04-17,25.434,25.508,24.974,25.063,80975,0
2015-04-20,25.125,25.584,25.011,25.333,65854,0
2015-04-21,25.327,25.434,25.237,25.351,31590,0
2015-04-22,25.361,25.575,25.108,25.474,26825,0
2015-04-23,25.52,25.52,25.102,25.311,22767,0
2015-04-24,25.215,25.425,25.151,25.324,27555,0
2015-04-27,25.613,25.937,25.215,25.418,66569,0
2015-04-28,25.5,25.771,25.367,25.748,59164,0
2015-04-29,25.575,25.777,25.493,25.582,51233,0
2015-04-30,25.412,25.619,24.679,24.697,112264,0
2015-05-01,24.728,25.024,24.527,24.911,127919,0
2015-05-04,24.848,25.115,24.71,24.764,31149,0
2015-05-05,24.728,24.918,24.507,24.673,52179,0
2015-05-06,24.771,24.993,24.481,24.949,39676,0
2015-05-07,24.816,24.981,24.703,24.802,52098,0
2015-05-08,25.018,25.037,24.716,24.888,26564,0
2015-05-11,24.906,25.17,24.862,24.962,27040,0
2015-05-12,24.829,25.108,24.822,24.949,48008,0
2015-05-13,24.949,25.14,24.874,25.012,29728,0
2015-05-14,25.17,25.298,25.044,25.271,38106,0
2015-05-15,25.278,25.448,24.955,25.102,66135,0
2015-05-18,25.044,25.658,25.044,25.46,50121,0
2015-05-19,25.54,25.629,25.158,25.405,63753,0
2015-05-20,25.513,25.513,25.158,25.342,43007,0
2015-05-21,25.639,25.639,25.203,25.441,54237,0
2015-05-22,25.349,25.52,25.12,25.17,29409,0
2015-05-26,25.037,25.051,24.64,24.981,80896,0
2015-05-27,24.955,25.271,24.829,25.221,34944,0
2015-05-28,25.024,25.259,25.018,25.259,33921,0
2015-05-29,25.127,25.298,24.829,25.037,54237,0
2015-06-01,25.278,25.278,24.881,25.018,57344,0
2015-06-02,25.127,25.378,25.057,25.209,50527,0
2015-06-03,25.064,25.802,25.064,25.741,112106,0
2015-06-04,25.709,25.709,25.196,25.392,45063,0
2015-06-05,25.546,25.93,25.412,25.886,118274,0
2015-06-08,25.709,26.024,25.709,25.93,54552,0
2015-06-09,25.755,26.187,25.755,25.985,52024,0
2015-06-10,26.157,26.816,25.809,26.415,266450,0
2015-06-11,26.348,26.493,26.155,26.487,52739,0
2015-06-12,26.348,26.562,26.17,26.455,42851,0
2015-06-15,26.22,26.72,26.005,26.455,84436,0
2015-06-16,26.316,26.726,26.157,26.657,55344,0
2015-06-17,26.657,26.79,26.296,26.415,51549,0
2015-06-18,26.449,26.771,26.449,26.644,57871,0
2015-06-19,26.726,27.189,26.468,27.099,188637,0
2015-06-22,27.145,27.568,27.061,27.353,92976,0
2015-06-23,27.36,27.568,27.245,27.384,48462,0
2015-06-24,27.195,27.511,27.113,27.416,64197,0
2015-06-25,27.574,27.643,27.289,27.498,55344,0
2015-06-26,27.598,27.999,27.466,27.992,288253,0
2015-06-29,27.681,27.922,27.353,27.447,84279,0
2015-06-30,27.65,27.65,27.322,27.428,75349,0
2015-07-01,27.562,27.812,27.39,27.63,80640,0
2015-07-02,27.701,27.701,26.941,27.145,124443,0
2015-07-06,25.513,27.328,25.513,27.169,96613,0
2015-07-07,27.067,27.139,26.6,27.031,40954,0
2015-07-08,26.79,27.133,26.732,27.005,41585,0
2015-07-09,27.289,27.486,27.162,27.353,39059,0
2015-07-10,27.63,27.751,27.434,27.617,50442,0
2015-07-13,27.701,28.034,27.562,27.771,34944,0
2015-07-14,27.794,27.852,27.384,27.746,30807,0
2015-07-15,27.739,27.985,27.63,27.669,45903,0
2015-07-16,27.58,28.125,27.58,27.936,40954,0
2015-07-17,28.034,28.034,27.701,27.826,71153,0
2015-07-20,27.872,28.119,27.826,28.047,44750,0
2015-07-21,28.143,28.466,27.838,27.885,79694,0
2015-07-22,27.912,28.46,27.912,28.167,88842,0
2015-07-23,28.218,28.281,27.645,27.729,83497,0
2015-07-24,27.36,28.319,27.36,27.473,111012,0
2015-07-27,27.473,27.619,27.348,27.461,51261,0
2015-07-28,27.467,27.5,26.888,26.921,60381,0
2015-07-29,26.863,27.098,26.749,26.813,39783,0
2015-07-30,26.718,27.079,26.698,27.016,32549,0
2015-07-31,27.054,27.334,26.869,27.054,54405,0
2015-08-03,27.131,27.212,26.68,27.098,34307,0
2015-08-04,27.111,27.341,26.939,27.016,29249,0
2015-08-05,27.131,27.5,26.946,27.315,57236,0
2015-08-06,27.448,27.448,26.984,27.138,29863,0
2015-08-07,27.009,27.206,26.742,26.946,28774,0
2015-08-10,27.125,27.257,26.915,26.978,48431,0
2015-08-11,26.869,27.023,26.602,26.843,42940,0
2015-08-12,26.781,26.781,26.24,26.33,26419,0
2015-08-13,26.317,26.8,26.317,26.463,74848,0
2015-08-14,26.41,27.016,26.41,26.933,28774,0
2015-08-17,26.888,27.085,26.698,27.003,99221,0
2015-08-18,27.066,27.066,26.646,26.882,64783,0
2015-08-19,26.693,27.118,26.33,26.761,72489,0
2015-08-20,26.519,26.876,26.107,26.182,58023,0
2015-08-21,25.759,26.578,25.732,26.182,86798,0
2015-08-24,25.745,26.157,25.279,25.319,135288,0
2015-08-25,25.642,25.948,24.808,24.808,118247,0
2015-08-26,25.306,25.759,24.867,25.642,71233,0
2015-08-27,25.903,25.961,25.286,25.752,47644,0
2015-08-28,25.578,25.972,25.542,25.897,69186,0
2015-08-31,25.781,26.157,25.706,26.134,45443,0
2015-09-01,25.769,25.966,25.21,25.319,110698,0
2015-09-02,25.536,26.036,25.266,25.713,86955,0
2015-09-03,25.649,25.871,25.522,25.522,48744,0
2015-09-04,25.259,25.529,25.19,25.4,42928,0
2015-09-08,25.819,26.056,25.565,25.966,76106,0
2015-09-09,26.187,26.194,25.852,25.966,57553,0
2015-09-10,26.12,26.253,25.966,26.127,35571,0
2015-09-11,25.929,26.17,25.929,26.145,36796,0
2015-09-14,26.152,26.303,26.017,26.227,90730,0
2015-09-15,26.187,26.602,26.187,26.525,34540,0
2015-09-16,26.571,26.813,26.234,26.673,110224,0
2015-09-17,26.608,27.054,26.2,26.589,148208,0
2015-09-18,26.265,26.423,25.972,26.272,111643,0
2015-09-21,26.253,26.761,26.134,26.578,88686,0
2015-09-22,26.385,26.583,26.342,26.443,66357,0
2015-09-23,26.552,26.793,26.443,26.736,45577,0
2015-09-24,26.646,27.15,26.564,26.996,72764,0
2015-09-25,27.251,27.587,27.212,27.398,83336,0
2015-09-28,27.296,28.376,27.296,28.223,350968,0
2015-09-29,28.167,28.593,28.071,28.478,145921,0
2015-09-30,28.542,28.872,28.472,28.713,111012,0
2015-10-01,28.777,29.445,28.274,29.382,311339,0
2015-10-02,29.045,29.045,27.587,28.243,110698,0
2015-10-05,28.44,28.581,28.223,28.268,119812,0
2015-10-06,28.314,28.314,27.716,27.754,123122,0
2015-10-07,27.804,28.301,27.729,28.218,101421,0
2015-10-08,28.218,28.554,28.136,28.554,84597,0
2015-10-09,28.554,28.713,28.136,28.274,45286,0
2015-10-12,28.301,28.688,28.098,28.587,34154,0
2015-10-13,28.574,28.669,28.199,28.308,33337,0
2015-10-14,28.37,28.496,27.742,27.804,54249,0
2015-10-15,27.894,28.797,27.894,28.797,136956,0
2015-10-16,28.848,29.229,28.261,28.949,100950,0
2015-10-19,28.784,29.07,28.682,28.694,46671,0
2015-10-20,28.561,29.064,28.561,28.905,42928,0
2015-10-21,28.92,29.132,28.747,28.786,75069,0
2015-10-22,28.94,29.503,28.94,29.119,48796,0
2015-10-23,29.221,29.778,29.043,29.623,61934,0
2015-10-26,29.425,29.636,29.112,29.144,102597,0
2015-10-27,29.311,29.629,28.384,28.615,175631,0
2015-10-28,28.601,29.925,28.601,29.925,140129,0
2015-10-29,29.802,29.969,29.375,29.438,39255,0
2015-10-30,29.311,29.522,28.634,28.729,113542,0
2015-11-02,28.729,29.522,28.715,29.318,97938,0
2015-11-03,29.227,29.445,28.863,29.337,73662,0
2015-11-04,29.337,29.745,29.253,29.484,93574,0
2015-11-05,29.529,30.174,29.515,29.943,90552,0
2015-11-06,29.886,30.833,29.541,30.769,83357,0
2015-11-09,30.769,30.908,30.148,30.365,89718,0
2015-11-10,30.333,30.716,30.263,30.636,70222,0
2015-11-11,30.749,31.03,30.525,30.691,75069,0
2015-11-12,30.391,30.57,29.802,30.48,130432,0
2015-11-13,30.213,30.557,29.802,29.854,109165,0
2015-11-16,29.425,29.932,29.425,29.771,165933,0
2015-11-17,29.906,30.431,29.438,30.11,106191,0
2015-11-18,30.09,30.469,29.854,30.314,143412,0
2015-11-19,30.206,30.457,30.154,30.275,96025,0
2015-11-20,30.405,30.667,30.294,30.499,78041,0
2015-11-23,30.451,30.94,30.451,30.563,85548,0
2015-11-24,30.244,30.673,30.078,30.622,49108,0
2015-11-25,30.582,30.697,30.282,30.697,35032,0
2015-11-27,30.68,31.043,30.505,30.927,51922,0
2015-11-30,30.98,31.102,30.418,30.781,134344,0
2015-12-01,30.922,31.102,30.723,31.102,70035,0
2015-12-02,31.037,31.177,31.011,31.127,95271,0
2015-12-03,31.171,31.479,30.872,31.006,141317,0
2015-12-04,31.121,31.644,30.908,31.313,53330,0
2015-12-07,31.363,31.401,30.673,30.999,88363,0
2015-12-08,30.71,31.222,30.609,30.691,158093,0
2015-12-09,30.563,31.006,30.544,30.636,182825,0
2015-12-10,30.589,31.037,30.499,30.82,101656,0
2015-12-11,30.352,30.781,30.116,30.308,328272,0
2015-12-14,30.174,30.677,29.365,30.582,180890,0
2015-12-15,30.73,31.191,30.73,30.946,158899,0
2015-12-16,31.037,31.108,30.563,31.043,137940,0
2015-12-17,30.636,30.999,29.943,30.167,149357,0
2015-12-18,29.989,30.24,29.802,29.975,319043,0
2015-12-21,30.09,30.576,29.425,29.734,88049,0
2015-12-22,29.809,29.854,29.247,29.848,59338,0
2015-12-23,29.932,30.059,29.758,30.02,40818,0
2015-12-24,30.033,30.451,30.02,30.25,23565,0
2015-12-28,30.097,30.371,29.873,30.27,42230,0
2015-12-29,30.385,30.742,30.32,30.685,40482,0
2015-12-30,30.629,30.859,30.405,30.602,42131,0
2015-12-31,30.576,30.576,29.802,29.809,66148,0
2016-01-04,29.355,29.452,28.881,28.997,162982,0
2016-01-05,29.119,29.247,28.845,29.055,70117,0
2016-01-06,28.839,29.214,28.839,29.061,87549,0
2016-01-07,28.722,28.875,28.5,28.543,57974,0
2016-01-08,28.677,28.677,28.135,28.223,234131,0
2016-01-11,28.288,28.908,28.288,28.467,91263,0
2016-01-12,28.715,28.715,27.987,28.281,137650,0
2016-01-13,28.339,28.722,27.144,27.264,97334,0
2016-01-14,27.482,27.507,26.759,26.99,130095,0
2016-01-15,26.351,26.75,26.176,26.529,99951,0
2016-01-19,26.811,26.964,26.369,26.375,99779,0
2016-01-20,26.043,26.446,25.916,26.134,205763,0
2016-01-21,26.124,26.33,25.601,25.865,90142,0
2016-01-22,26.072,26.212,25.853,26,146570,0
2016-01-25,25.968,26.824,25.699,25.853,109386,0
2016-01-26,26.18,26.232,25.64,25.905,102958,0
2016-01-27,25.808,26.734,25.647,26.386,135143,0
2016-01-28,26.586,27.255,26.586,27.068,54585,0
2016-01-29,27.14,28.194,27.14,28.169,131182,0
2016-02-01,28.169,28.388,27.886,28.201,106731,0
2016-02-02,28.175,28.175,27.558,27.989,111724,0
2016-02-03,28.118,28.182,25.801,27.5,136549,0
2016-02-04,27.474,27.853,26.85,27.061,77776,0
2016-02-05,27.151,27.165,26.504,26.56,129750,0
2016-02-08,26.393,27.107,26.393,26.985,79804,0
2016-02-09,26.773,27.397,26.773,27.158,37761,0
2016-02-10,27.416,27.751,27.024,27.061,71485,0
2016-02-11,26.631,26.863,26.337,26.612,33265,0
2016-02-12,26.882,27.607,26.798,27.384,49188,0
2016-02-16,27.654,27.88,27.222,27.539,31143,0
2016-02-17,27.738,27.738,27.044,27.134,53788,0
2016-02-18,27.121,27.274,26.812,26.979,38439,0
2016-02-19,26.947,27.654,26.947,27.197,40597,0
2016-02-22,27.409,27.771,27.117,27.268,63477,0
2016-02-23,27.236,27.268,26.888,27.056,74940,0
2016-02-24,26.817,27.171,26.51,27.081,48225,0
2016-02-25,27.151,27.558,26.908,27.539,61734,0
2016-02-26,27.673,28.131,27.571,27.813,37104,0
2016-02-29,27.925,28.188,27.454,27.474,66472,0
2016-03-01,27.795,28.542,27.667,28.408,83123,0
2016-03-02,28.408,28.42,27.886,28.136,89121,0
2016-03-03,28.026,28.627,27.982,28.627,124146,0
2016-03-04,28.78,28.806,28.522,28.613,67381,0
2016-03-07,28.542,28.728,28.278,28.708,38537,0
2016-03-08,28.477,28.708,28.195,28.336,45680,0
2016-03-09,28.465,28.627,28.246,28.343,47319,0
2016-03-10,28.522,28.542,27.893,28.355,29614,0
2016-03-11,28.483,28.87,27.693,28.87,90495,0
2016-03-14,28.76,29.121,28.381,28.78,78988,0
2016-03-15,28.708,28.8,28.417,28.458,103153,0
2016-03-16,28.445,28.87,28.343,28.574,136585,0
2016-03-17,28.62,29.622,28.404,29.409,77834,0
2016-03-18,29.589,29.866,29.185,29.7,130348,0
2016-03-21,29.589,29.589,29.385,29.468,54009,0
2016-03-22,29.352,29.7,29.292,29.546,92953,0
2016-03-23,29.508,29.648,29.391,29.508,105680,0
2016-03-24,29.282,29.396,28.966,29.358,55763,0
2016-03-28,29.546,29.552,29.133,29.256,38080,0
2016-03-29,29.095,29.552,28.972,29.495,76631,0
2016-03-30,29.72,29.848,29.416,29.674,47734,0
2016-03-31,29.687,29.943,29.308,29.449,74059,0
2016-04-01,29.409,29.66,29.239,29.468,31640,0
2016-04-04,29.539,29.571,29.166,29.243,62540,0
2016-04-05,29.321,29.321,28.695,28.721,38197,0
2016-04-06,28.773,29.05,28.567,28.875,52785,0
2016-04-07,28.78,28.78,27.925,28.039,69060,0
2016-04-08,28.182,28.574,28.112,28.201,43143,0
2016-04-11,28.201,28.741,28.065,28.246,61162,0
2016-04-12,28.039,28.657,28.039,28.522,50660,0
2016-04-13,28.864,29.243,28.62,29.198,239527,0
2016-04-14,29.166,29.565,28.895,29.339,138315,0
2016-04-15,29.198,29.558,29.185,29.249,70450,0
2016-04-18,29.314,29.513,29.025,29.371,112143,0
2016-04-19,29.558,29.973,29.198,29.886,157125,0
2016-04-20,29.854,30.208,29.416,29.989,94503,0
2016-04-21,29.983,29.983,29.485,29.75,86752,0
2016-04-22,29.769,30.027,29.725,29.847,124482,0
2016-04-25,30.417,30.745,29.892,29.97,92422,0
2016-04-26,30.15,30.486,30.112,30.424,116672,0
2016-04-27,30.357,30.694,29.6,30.287,133411,0
2016-04-28,30.061,30.72,29.817,30.638,116679,0
2016-04-29,29.722,30.785,29.722,30.591,90024,0
2016-05-02,30.726,30.979,30.157,30.655,78486,0
2016-05-03,30.506,30.571,30.254,30.287,91453,0
2016-05-04,30.177,30.545,30.061,30.437,90909,0
2016-05-05,30.591,30.676,30.299,30.486,87852,0
2016-05-06,30.318,30.651,30.287,30.631,92162,0
2016-05-09,30.663,31.057,30.663,30.778,118912,0
2016-05-10,31.128,31.225,30.765,30.884,81071,0
2016-05-11,30.785,30.927,30.676,30.785,75230,0
2016-05-12,30.831,30.908,30.571,30.765,84049,0
2016-05-13,30.89,30.939,30.513,30.676,111249,0
2016-05-16,30.739,31.051,30.72,30.877,54086,0
2016-05-17,30.759,30.914,30.513,30.631,187152,0
2016-05-18,30.745,31.425,30.745,31.405,116408,0
2016-05-19,31.373,31.528,30.618,30.902,73193,0
2016-05-20,31.024,31.385,30.921,31.123,31375,0
2016-05-23,31.11,31.116,30.87,30.959,40241,0
2016-05-24,31.128,31.646,31.11,31.587,59733,0
2016-05-25,31.612,32.08,31.543,31.866,73958,0
2016-05-26,31.834,31.839,31.562,31.607,50199,0
2016-05-27,31.581,31.906,31.581,31.82,32165,0
2016-05-31,31.846,31.859,31.666,31.755,83432,0
2016-06-01,31.712,32.176,31.587,32.105,97563,0
2016-06-02,32.067,32.123,31.724,32.047,96152,0
2016-06-03,31.853,31.853,31.103,31.735,56708,0
2016-06-06,31.712,32.28,31.712,32.092,44566,0
2016-06-07,31.775,32.176,31.587,31.886,77251,0
2016-06-08,31.859,32.299,31.646,32.196,37654,0
2016-06-09,31.982,32.073,31.373,31.893,26554,0
2016-06-10,31.769,31.917,31.452,31.808,18389,0
2016-06-13,31.399,31.432,30.818,30.921,56086,0
2016-06-14,30.857,30.89,30.519,30.644,46701,0
2016-06-15,30.551,30.966,30.526,30.538,38420,0
2016-06-16,30.287,30.463,30.137,30.318,50635,0
2016-06-17,30.236,30.584,29.827,30.099,194128,0
2016-06-20,30.274,30.992,30.274,30.571,45337,0
2016-06-21,30.591,30.857,30.306,30.687,26145,0
2016-06-22,30.687,30.857,30.474,30.506,39624,0
2016-06-23,30.844,31.385,30.72,31.336,69693,0
2016-06-24,30.131,30.391,29.672,29.732,64998,0
2016-06-27,29.478,29.531,28.838,28.979,125925,0
2016-06-28,29.336,29.511,28.772,29.264,74500,0
2016-06-29,29.569,29.781,29.251,29.756,54127,0
2016-06-30,29.814,30.443,29.449,30.443,33097,0
2016-07-01,30.236,30.306,29.839,29.963,80397,0
2016-07-05,29.531,29.8,29.328,29.569,45385,0
2016-07-06,29.432,29.97,29.432,29.782,19654,0
2016-07-07,29.847,30.021,29.62,29.807,24775,0
2016-07-08,30.003,30.254,29.905,30.086,60425,0
2016-07-11,30.177,30.526,30.17,30.45,26497,0
2016-07-12,30.611,31.284,30.312,31.071,56812,0
2016-07-13,31.123,31.439,30.87,31.361,79187,0
2016-07-14,31.607,32.196,31.546,31.782,48779,0
2016-07-15,31.996,32.261,31.792,32.119,44534,0
2016-07-18,32.209,32.33,31.996,32.015,55533,0
2016-07-19,32.073,32.318,31.762,32.08,28417,0
2016-07-20,32.357,32.377,31.942,32.216,65149,0
2016-07-21,32.358,32.358,31.981,31.994,48017,0
2016-07-22,31.961,32.619,31.961,32.364,44209,0
2016-07-25,32.378,32.983,32.281,32.925,52202,0
2016-07-26,32.608,33.452,32.54,33.433,66708,0
2016-07-27,33.505,33.741,33.089,33.433,39816,0
2016-07-28,33.283,33.478,33.184,33.373,34087,0
2016-07-29,33.399,33.505,33.102,33.419,79180,0
2016-08-01,33.31,33.835,33.146,33.342,62524,0
2016-08-02,33.581,33.661,33.062,33.062,56808,0
2016-08-03,33.185,33.399,33.121,33.317,19410,0
2016-08-04,33.386,33.813,33.29,33.654,72271,0
2016-08-05,33.985,34.949,33.789,34.643,67645,0
2016-08-08,34.578,36.844,34.255,34.871,74973,0
2016-08-09,34.871,35.124,34.661,34.841,48337,0
2016-08-10,35.017,35.017,34.549,34.774,78323,0
2016-08-11,34.792,34.9,34.636,34.764,32232,0
2016-08-12,34.587,34.714,34.11,34.46,88778,0
2016-08-15,34.431,34.646,34.422,34.616,32888,0
2016-08-16,34.51,34.636,34.314,34.45,41420,0
2016-08-17,34.353,34.626,34.197,34.392,32216,0
2016-08-18,34.363,34.539,34.305,34.47,45215,0
2016-08-19,34.344,34.734,34.08,34.47,60119,0
2016-08-22,34.539,34.539,34.197,34.47,31831,0
2016-08-23,34.559,34.792,34.402,34.626,36861,0
2016-08-24,34.695,34.734,34.305,34.441,75213,0
2016-08-25,34.363,34.841,34.09,34.774,86828,0
2016-08-26,34.724,35.007,34.666,34.876,51895,0
2016-08-29,34.871,35.173,34.871,35.017,36062,0
2016-08-30,34.959,35.329,34.9,35.193,63650,0
2016-08-31,35.173,35.467,34.666,34.988,78082,0
2016-09-01,35.144,35.144,33.933,34.891,72699,0
2016-09-02,34.9,35.183,34.656,35.183,122951,0
2016-09-06,35.281,35.32,34.666,34.988,67443,0
2016-09-07,34.968,35.368,34.831,35.329,47362,0
2016-09-08,35.281,35.662,35.222,35.437,59260,0
2016-09-09,35.271,35.759,35.017,35.027,57433,0
2016-09-12,34.988,35.291,34.695,35.291,61129,0
2016-09-13,35.222,35.222,34.422,34.569,60661,0
2016-09-14,34.49,34.774,34.119,34.148,38997,0
2016-09-15,34.324,34.45,34.168,34.382,46942,0
2016-09-16,34.5,35.662,34.09,34.422,107985,0
2016-09-19,34.49,34.841,34.397,34.587,32682,0
2016-09-20,34.695,34.891,34.578,34.666,54104,0
2016-09-21,34.881,35.124,34.569,34.685,66104,0
2016-09-22,34.841,35.193,34.661,35.153,66765,0
2016-09-23,34.919,35.096,34.792,34.802,28931,0
2016-09-26,34.705,34.705,34.07,34.08,34474,0
2016-09-27,34.09,34.636,34.002,34.5,28780,0
2016-09-28,34.607,34.754,34.324,34.744,19175,0
2016-09-29,34.784,34.784,33.963,34.08,20572,0
2016-09-30,34.217,34.783,34.138,34.578,43767,0
2016-10-03,34.363,34.431,34.128,34.334,32464,0
2016-10-04,34.344,34.851,34.197,34.49,41215,0
2016-10-05,34.675,35.022,34.549,34.714,38423,0
2016-10-06,34.607,34.939,34.559,34.792,33201,0
2016-10-07,34.675,34.734,34.148,34.344,64410,0
2016-10-10,34.441,34.792,34.412,34.616,21291,0
2016-10-11,34.705,34.734,34.187,34.344,44233,0
2016-10-12,34.255,34.666,34.187,34.441,37115,0
2016-10-13,34.353,34.353,33.3,33.505,37552,0
2016-10-14,33.786,33.933,33.505,33.591,49559,0
2016-10-17,33.475,33.621,33.171,33.416,33170,0
2016-10-18,33.661,33.709,33.245,33.68,59188,0
2016-10-19,33.846,34.5,33.846,34.236,27911,0
2016-10-20,34.158,34.422,33.943,34.158,20508,0
2016-10-21,33.894,34.163,33.53,34.09,51901,0
2016-10-24,34.354,34.589,34.217,34.482,37113,0
2016-10-25,34.845,36.161,34.609,36.161,102517,0
2016-10-26,36.357,37.221,36.195,36.484,99160,0
2016-10-27,36.633,36.829,36.327,36.435,48100,0
2016-10-28,36.357,36.387,35.615,36.062,62796,0
2016-10-31,35.886,36.357,35.797,36.161,95506,0
2016-11-01,36.22,36.268,35.385,35.7,52482,0
2016-11-02,35.738,35.738,34.58,34.815,60318,0
2016-11-03,34.963,35.248,34.899,34.983,32736,0
2016-11-04,35.022,35.11,34.659,34.698,55240,0
2016-11-07,35.277,35.925,35.002,35.876,58378,0
2016-11-08,35.68,36.268,34.885,36.101,53725,0
2016-11-09,35.826,38.178,35.807,37.977,106319,0
2016-11-10,38.771,39.841,38.193,39.625,97948,0
2016-11-11,39.508,41.756,39.508,41.5,129063,0
2016-11-14,42.079,43.492,41.648,42.089,87214,0
2016-11-15,42.109,42.384,41.202,42.275,61164,0
2016-11-16,42.178,44.027,41.716,42.825,90526,0
2016-11-17,42.943,43.777,42.462,43.08,83260,0
2016-11-18,43.296,43.708,42.815,43.129,88068,0
2016-11-21,43.119,43.129,42.315,42.491,59188,0
2016-11-22,42.796,43.915,42.687,42.883,81211,0
2016-11-23,42.973,43.306,42.757,43.031,75547,0
2016-11-25,42.983,43.109,41.544,43.099,33375,0
2016-11-28,42.845,43.113,41.942,42.03,62464,0
2016-11-29,41.873,42.561,41.441,41.844,290722,0
2016-11-30,42.197,42.556,41.372,41.461,91115,0
2016-12-01,41.765,42.697,41.382,42.59,204992,0
2016-12-02,42.423,42.634,40.577,41.706,53443,0
2016-12-05,42.118,42.777,41.638,42.648,60579,0
2016-12-06,42.501,43.345,42.462,42.893,86858,0
2016-12-07,42.903,43.276,42.787,43.238,147337,0
2016-12-08,43.424,45.073,43.365,44.995,83372,0
2016-12-09,44.839,45.643,44.622,45.525,70662,0
2016-12-12,45.465,45.848,44.613,44.699,93279,0
2016-12-13,44.513,45.082,44.513,45.045,51075,0
2016-12-14,44.689,45.347,44.618,44.895,59525,0
2016-12-15,45.191,45.819,44.709,45.662,52973,0
2016-12-16,45.593,46.427,45.583,45.76,179667,0
2016-12-19,46.074,46.515,45.211,46.202,90723,0
2016-12-20,46.202,46.889,45.76,46.751,56955,0
2016-12-21,46.615,46.721,46.079,46.545,51976,0
2016-12-22,46.495,46.917,46.153,46.731,50059,0
2016-12-23,46.663,46.889,46.575,46.731,24213,0
2016-12-27,46.927,47.508,46.927,47.173,53228,0
2016-12-28,47.35,47.973,46.791,46.889,55750,0
2016-12-29,47.007,47.007,46.329,46.545,56471,0
2016-12-30,46.27,46.869,46.183,46.486,71290,0
2017-01-03,47.429,47.429,46.192,46.349,51307,0
2017-01-04,46.635,46.879,46.27,46.625,78929,0
2017-01-05,46.625,46.625,45.397,45.563,54351,0
2017-01-06,45.633,45.662,45.063,45.111,75095,0
2017-01-09,44.955,44.955,44.131,44.131,120959,0
2017-01-10,44.131,44.396,43.757,44.297,281094,0
2017-01-11,44.199,44.965,43.77,44.925,105035,0
2017-01-12,44.709,44.995,43.512,44.101,50766,0
2017-01-13,44.297,45.593,44.297,44.955,71145,0
2017-01-17,44.563,44.563,43.355,43.414,58602,0
2017-01-18,43.63,43.63,42.973,43.375,58483,0
2017-01-19,43.375,43.375,42.697,42.777,30738,0
2017-01-20,43.07,43.865,42.993,43.365,85012,0
2017-01-23,43.276,44.473,42.724,43.178,25853,0
2017-01-24,43.493,44.331,42.941,44.164,42076,0
2017-01-25,45.052,45.436,44.558,45.06,55231,0
2017-01-26,45.287,45.958,45.139,45.623,64932,0
2017-01-27,45.701,45.898,44.73,45.06,54208,0
2017-01-30,44.775,44.775,43.375,43.592,47969,0
2017-01-31,44.124,44.281,43.306,43.789,52620,0
2017-02-01,44.232,44.932,43.617,43.68,62385,0
2017-02-02,43.621,43.907,42.833,42.971,66454,0
2017-02-03,43.513,44.154,43.405,44.035,58611,0
2017-02-06,43.828,44.164,43.266,43.296,38003,0
2017-02-07,43.493,43.653,42.744,42.971,48884,0
2017-02-08,42.606,42.916,41.896,42.29,125828,0
2017-02-09,42.497,43.602,41.749,43.06,48880,0
2017-02-10,43.306,43.503,42.941,43.444,26686,0
2017-02-13,43.799,44.331,43.542,43.72,43734,0
2017-02-14,43.877,44.695,43.296,44.675,59775,0
2017-02-15,44.675,45.149,44.154,44.922,74805,0
2017-02-16,44.922,45.199,44.528,45.022,41104,0
2017-02-17,44.922,45.336,44.528,45.277,88402,0
2017-02-21,45.346,45.671,44.863,45.416,44346,0
2017-02-22,45.258,45.878,44.982,45.84,80405,0
2017-02-23,45.77,45.928,45.089,45.859,57212,0
2017-02-24,45.267,45.652,45.267,45.543,78685,0
2017-02-27,45.553,45.553,45.267,45.406,52706,0
2017-02-28,45.287,45.287,44.458,44.745,82501,0
2017-03-01,45.406,46.49,45.406,46.175,62048,0
2017-03-02,46.234,46.234,45.169,45.277,96048,0
2017-03-03,45.277,46.047,45.08,45.316,42677,0
2017-03-06,44.853,45.189,44.528,45.052,49575,0
2017-03-07,45.012,45.244,44.381,44.685,34418,0
2017-03-08,45.169,45.169,44.035,44.174,50905,0
2017-03-09,44.411,44.785,43.69,43.759,69495,0
2017-03-10,44.154,44.341,43.247,43.986,57777,0
2017-03-13,44.265,44.286,43.612,43.977,20378,0
2017-03-14,43.759,44.401,43.4,43.907,78228,0
2017-03-15,43.927,44.341,43.513,43.838,50803,0
2017-03-16,44.134,44.583,43.809,44.232,122221,0
2017-03-17,43.977,44.638,43.977,44.458,151751,0
2017-03-20,44.371,44.371,43.503,43.621,51534,0
2017-03-21,44.016,44.016,41.206,41.236,104695,0
2017-03-22,40.852,41.541,40.299,41.156,93827,0
2017-03-23,41.186,42.078,40.969,41.541,51878,0
2017-03-24,41.65,42.024,41.166,41.363,84349,0
2017-03-27,40.713,41.196,39.115,41.117,99169,0
2017-03-28,40.772,42.044,40.467,42.034,77543,0
2017-03-29,41.946,41.946,41.295,41.561,31039,0
2017-03-30,41.66,42.833,41.66,42.665,66323,0
2017-03-31,42.616,43.02,42.37,42.507,79967,0
2017-04-03,42.557,42.961,41.827,42.34,63789,0
2017-04-04,42.083,42.458,41.946,42.251,48025,0
2017-04-05,42.636,43.148,41.57,41.62,85107,0
2017-04-06,41.58,42.034,41.206,41.729,143607,0
2017-04-07,41.57,42.004,41.334,41.777,175169,0
2017-04-10,41.994,42.404,41.216,41.64,59985,0
2017-04-11,41.482,42.448,41.453,42.428,42942,0
2017-04-12,42.36,43.72,41.709,42.221,78267,0
2017-04-13,42.103,42.34,41.117,41.137,50875,0
2017-04-17,41.443,41.906,40.792,41.857,36204,0
2017-04-18,41.472,41.975,41.256,41.807,34948,0
2017-04-19,42.153,42.774,42.113,42.32,38045,0
2017-04-20,42.596,43.769,42.596,43.759,91980,0
2017-04-21,43.581,43.888,43.066,43.7,102577,0
2017-04-24,44.215,45.166,44.056,44.116,73846,0
2017-04-25,45.186,48.247,45.186,47.523,120723,0
2017-04-26,47.791,47.851,47.227,47.257,113638,0
2017-04-27,47.355,47.414,46.315,46.405,70343,0
2017-04-28,46.553,46.613,45.196,45.236,71781,0
2017-05-01,45.364,45.84,45.156,45.542,62410,0
2017-05-02,45.532,46.637,44.84,44.928,48320,0
2017-05-03,44.8,45.562,44.8,45.246,57920,0
2017-05-04,45.572,45.572,44.79,45.295,48481,0
2017-05-05,45.552,45.552,44.462,45.374,81583,0
2017-05-08,45.285,45.77,45.008,45.394,39716,0
2017-05-09,45.572,45.701,44.66,44.998,41944,0
2017-05-10,44.978,45.226,44.592,44.84,49944,0
2017-05-11,44.502,45.028,43.968,43.987,40946,0
2017-05-12,43.73,43.928,43.363,43.67,44513,0
2017-05-15,43.838,44.066,43.7,43.888,80527,0
2017-05-16,44.156,44.156,43.383,43.977,26946,0
2017-05-17,43.056,43.333,41.669,42.095,79385,0
2017-05-18,42.561,44.538,42.461,43.175,97348,0
2017-05-19,43.234,43.591,42.63,42.699,94119,0
2017-05-22,42.779,43.373,42.213,42.868,43805,0
2017-05-23,42.997,43.779,42.719,43.492,46638,0
2017-05-24,43.472,43.601,42.779,43.165,71521,0
2017-05-25,43.323,43.522,42.907,43.274,46822,0
2017-05-26,43.115,43.343,42.887,43.006,26191,0
2017-05-30,42.868,42.987,42.005,42.155,54867,0
2017-05-31,42.223,42.402,41.361,42.035,48299,0
2017-06-01,42.213,43.244,41.807,43.244,49994,0
2017-06-02,42.848,44.244,42.759,43.472,95128,0
2017-06-05,43.422,43.779,43.19,43.323,61023,0
2017-06-06,43.016,43.958,42.887,43.848,123518,0
2017-06-07,43.958,44.502,43.958,44.166,93363,0
2017-06-08,44.086,45.602,44.086,44.998,112649,0
2017-06-09,45.374,46.523,45.186,46.365,115843,0
2017-06-12,46.365,47.167,45.28,45.75,86391,0
2017-06-13,45.969,46.325,45.384,45.84,49326,0
2017-06-14,45.542,45.84,44.898,45.8,44415,0
2017-06-15,45.305,46.474,45.305,46.058,61016,0
2017-06-16,45.78,46.008,45.116,45.532,156986,0
2017-06-19,45.691,46.008,44.79,45.226,69840,0
2017-06-20,44.928,45.186,44.482,44.65,68580,0
2017-06-21,44.68,44.79,44.404,44.73,100514,0
2017-06-22,44.73,44.888,44.319,44.66,57282,0
2017-06-23,44.78,45.404,44.582,45.246,336420,0
2017-06-26,45.305,46.018,44.908,45.136,76524,0
2017-06-27,45.236,45.513,44.641,44.73,72787,0
2017-06-28,44.908,46.167,44.75,45.642,74650,0
2017-06-29,45.721,46.543,45.384,46.018,87332,0
2017-06-30,46.058,46.058,45.295,45.454,71634,0
2017-07-03,45.464,46.919,45.464,46.613,42067,0
2017-07-05,46.513,47.059,45.503,46.87,146928,0
2017-07-06,46.583,46.811,45.83,46.018,83690,0
2017-07-07,46.345,46.999,46.107,46.761,60206,0
2017-07-10,46.741,46.741,45.424,45.86,94383,0
2017-07-11,45.82,46.112,45.096,45.612,77700,0
2017-07-12,45.523,46.211,45.156,45.523,107331,0
2017-07-13,45.473,45.939,45.275,45.711,37280,0
2017-07-14,45.414,45.572,44.928,44.978,159175,0
2017-07-17,44.968,45.324,44.518,44.938,90977,0
2017-07-18,44.81,45.053,44.562,44.77,71012,0
2017-07-19,45.048,45.662,44.9,45.086,94018,0
2017-07-20,45.028,45.236,44.75,45.156,55477,0
2017-07-21,45.624,45.773,44.907,45.017,77274,0
2017-07-24,45.226,45.534,44.877,45.206,43631,0
2017-07-25,45.893,46.649,45.793,46.42,127392,0
2017-07-26,46.789,47.087,45.873,45.923,101723,0
2017-07-27,46.062,46.241,45.199,45.624,52630,0
2017-07-28,45.564,46.017,45.226,45.564,42906,0
2017-07-31,45.873,46.192,45.505,45.793,81732,0
2017-08-01,46.092,46.331,45.664,46.271,49580,0
2017-08-02,46.281,46.709,45.783,46.052,35337,0
2017-08-03,45.953,46.152,45.694,45.883,52811,0
2017-08-04,45.963,46.43,45.863,46.192,42383,0
2017-08-07,46.321,46.361,45.694,45.823,50292,0
2017-08-08,45.833,46.729,45.634,46.102,72710,0
2017-08-09,45.833,45.833,44.877,45.146,60559,0
2017-08-10,44.798,45.007,43.932,43.981,84280,0
2017-08-11,44.24,44.42,43.195,43.494,74380,0
2017-08-14,44.151,45.495,43.952,45.196,99838,0
2017-08-15,45.544,45.544,44.38,44.519,60166,0
2017-08-16,44.798,44.798,43.942,44.111,35946,0
2017-08-17,43.952,44.111,43.066,43.305,159770,0
2017-08-18,43.066,43.902,42.996,43.753,79050,0
2017-08-21,43.573,43.892,43.195,43.812,34543,0
2017-08-22,44.011,44.101,43.633,43.812,36522,0
2017-08-23,43.414,43.852,43.354,43.593,51775,0
2017-08-24,43.613,43.912,43.384,43.822,29557,0
2017-08-25,43.633,44.502,42.942,43.862,69083,0
2017-08-28,43.653,43.996,43.225,43.514,70834,0
2017-08-29,43.056,43.653,43.056,43.384,55984,0
2017-08-30,43.484,43.653,43.125,43.275,75613,0
2017-08-31,43.534,43.762,43.105,43.265,106877,0
2017-09-01,43.434,43.972,43.066,43.324,77581,0
2017-09-05,43.115,43.484,42.03,42.07,78140,0
2017-09-06,42.04,42.548,42.04,42.13,44614,0
2017-09-07,42.06,42.249,41.114,41.423,91389,0
2017-09-08,41.632,42.269,41.473,42.01,81526,0
2017-09-11,42.289,43.125,42.289,42.886,60652,0
2017-09-12,42.867,43.942,42.867,43.703,130360,0
2017-09-13,43.613,44.22,43.603,44.131,84762,0
2017-09-14,44.121,44.479,43.937,44.136,60900,0
2017-09-15,44.161,44.22,43.743,44.141,131508,0
2017-09-18,44.309,44.867,44.22,44.838,57079,0
2017-09-19,44.639,45.44,44.439,45.286,61022,0
2017-09-20,44.997,46.092,44.887,45.753,63094,0
2017-09-21,45.534,46.162,45.445,45.982,61277,0
2017-09-22,45.644,46.341,45.644,46.052,31322,0
2017-09-25,45.873,46.361,45.579,46.082,38487,0
2017-09-26,46.331,46.878,46.192,46.53,49254,0
2017-09-27,46.839,48.451,46.639,48.123,106158,0
2017-09-28,48.113,48.362,47.555,48.312,55260,0
2017-09-29,48.312,48.999,48.282,48.501,72872,0
2017-10-02,48.66,48.79,47.864,48.71,79000,0
2017-10-03,48.879,48.879,48.133,48.67,59385,0
2017-10-04,48.66,48.66,47.774,47.894,37812,0
2017-10-05,48.093,48.64,48.093,48.272,47670,0
2017-10-06,48.451,48.7,48.123,48.411,70843,0
2017-10-09,48.411,48.73,48.113,48.192,51666,0
2017-10-10,48.431,49.261,48.431,48.979,110039,0
2017-10-11,48.889,49.168,48.411,48.73,65548,0
2017-10-12,48.591,48.695,47.934,48.053,91065,0
2017-10-13,48.332,48.65,47.476,48.192,72671,0
2017-10-16,48.392,48.68,48.153,48.382,62932,0
2017-10-17,48.372,48.556,47.814,47.954,48686,0
2017-10-18,48.123,48.7,47.954,48.392,59577,0
2017-10-19,48.382,48.611,47.914,48.481,41865,0
2017-10-20,49.367,49.755,49.009,49.347,177518,0
2017-10-23,49.248,49.465,48.68,48.74,49017,0
2017-10-24,48.95,49.41,48.81,49.05,70891,0
2017-10-25,49.66,49.66,43.7,48.55,59702,0
2017-10-26,48.86,49.7,48.82,49.46,88667,0
2017-10-27,49.47,49.55,48.82,49.5,73384,0
2017-10-30,49.51,49.54,47.77,48,110893,0
2017-10-31,48.24,48.92,48.17,48.28,68997,0
2017-11-01,48.66,49.095,47.51,47.85,48670,0
2017-11-02,47.84,50,47.81,48.77,51991,0
2017-11-03,48.76,49.11,48.15,48.5,77242,0
2017-11-06,48.5,49.02,48.25,48.9,69850,0
2017-11-07,48.76,49.385,47.57,47.59,147484,0
2017-11-08,47.5,48.75,46.64,47.52,82017,0
2017-11-09,47.2,47.49,46.61,47.07,90441,0
2017-11-10,47.06,47.82,47.06,47.62,74547,0
