Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.878,10.183,9.797,10.095,21385,0
2005-02-28,10.064,10.064,9.878,10.002,21480,0
2005-03-01,10.095,10.095,9.937,9.965,31834,0
2005-03-02,9.917,10.046,9.811,9.917,33268,0
2005-03-03,10.051,10.09,9.735,10.041,67522,0
2005-03-04,10.275,10.325,10.051,10.189,28468,0
2005-03-07,10.245,10.245,9.99,10.027,21886,0
2005-03-08,9.959,10.084,9.883,10.078,26522,0
2005-03-09,9.937,10.032,9.748,9.848,36340,0
2005-03-10,9.79,10.078,9.79,10.064,36928,0
2005-03-11,10.095,10.275,9.977,10.032,37988,0
2005-03-14,10.158,10.233,10.014,10.158,38101,0
2005-03-15,10.194,10.194,9.836,9.941,56107,0
2005-03-16,9.79,9.929,9.79,9.929,16839,0
2005-03-17,9.79,10.058,9.748,9.99,29129,0
2005-03-18,10.183,10.183,9.655,9.842,101334,0
2005-03-21,9.735,9.836,9.58,9.65,61904,0
2005-03-22,9.741,9.785,9.433,9.4628,44384,0
2005-03-23,9.557,9.586,9.3945,9.433,55611,0
2005-03-24,9.4129,9.58,9.3394,9.4206,175007,0
2005-03-28,9.3945,9.568,9.3945,9.563,63090,0
2005-03-29,9.4687,9.65,9.4687,9.58,32255,0
2005-03-30,9.65,9.953,9.592,9.937,50003,0
2005-03-31,9.878,9.896,9.741,9.86,29326,0
2005-04-01,9.86,9.86,9.4846,9.681,64559,0
2005-04-04,9.532,9.724,9.532,9.613,21322,0
2005-04-05,9.655,9.693,9.4935,9.557,16579,0
2005-04-06,9.613,9.842,9.613,9.79,24882,0
2005-04-07,9.636,10.084,9.636,10.027,28162,0
2005-04-08,10.095,10.127,9.717,9.79,21586,0
2005-04-11,9.655,10.064,9.52,9.773,23096,0
2005-04-12,9.632,10.113,9.557,10.078,54305,0
2005-04-13,10.158,10.158,9.773,9.937,22017,0
2005-04-14,10.032,10.032,9.513,9.655,45698,0
2005-04-15,9.655,9.655,9.3452,9.3452,23202,0
2005-04-18,9.592,9.592,9.4129,9.505,18271,0
2005-04-19,9.52,9.65,9.439,9.65,43477,0
2005-04-20,9.539,9.592,9.2523,9.4071,48459,0
2005-04-21,9.4519,9.929,9.3742,9.865,58422,0
2005-04-22,9.79,9.872,9.52,9.865,43407,0
2005-04-25,9.818,9.953,9.687,9.854,32588,0
2005-04-26,9.71,9.929,9.3636,9.3636,29875,0
2005-04-27,9.3161,9.4013,9.2271,9.2717,50207,0
2005-04-28,9.2271,9.439,9.1538,9.1605,15636,0
2005-04-29,9.3161,9.3636,8.9785,9.2959,35836,0
2005-05-02,9.3452,9.4129,9.2406,9.4129,10210,0
2005-05-03,9.2813,9.4588,9.1355,9.1971,8255,0
2005-05-04,9.2406,9.693,9.2406,9.693,26921,0
2005-05-05,9.731,9.731,9.439,9.65,20070,0
2005-05-06,9.724,9.724,9.4129,9.557,35552,0
2005-05-09,9.724,9.724,9.3452,9.4628,15715,0
2005-05-10,9.4271,9.4271,9.1912,9.2078,20095,0
2005-05-11,9.171,9.2339,8.9194,9.1164,35996,0
2005-05-12,9.2145,9.2717,8.9119,8.9982,18602,0
2005-05-13,9.105,9.1097,8.7691,9.0283,37334,0
2005-05-16,9.0349,9.3742,9.0349,9.2145,26885,0
2005-05-17,9.29,9.439,9.2271,9.2455,21831,0
2005-05-18,9.4071,9.4747,9.3636,9.3693,34466,0
2005-05-19,9.4129,9.4206,9.2959,9.3693,10872,0
2005-05-20,9.3529,9.3529,9.2271,9.2523,9895,0
2005-05-23,9.4479,9.4479,9.1605,9.2959,65236,0
2005-05-24,9.3636,9.3693,9.3258,9.3326,8339,0
2005-05-25,9.1662,9.29,9.148,9.2271,21659,0
2005-05-26,9.2959,9.3693,9.2959,9.3529,12718,0
2005-05-27,9.3742,9.3877,9.3258,9.3326,6977,0
2005-05-31,9.3577,9.4129,9.2717,9.2959,5659,0
2005-06-01,9.3742,9.3742,9.1778,9.3693,25358,0
2005-06-02,9.3742,9.4628,9.3693,9.4271,26966,0
2005-06-03,9.3577,9.4628,9.2455,9.4628,18980,0
2005-06-06,9.3577,9.4628,9.3258,9.433,4587,0
2005-06-07,9.3819,9.632,9.3016,9.544,45042,0
2005-06-08,9.613,9.681,9.3742,9.3742,18424,0
2005-06-09,9.3693,9.613,9.1355,9.586,32642,0
2005-06-10,9.58,9.58,9.4071,9.4747,9369,0
2005-06-13,9.505,9.505,9.2078,9.2523,15804,0
2005-06-14,9.171,9.2959,9.1355,9.2717,19381,0
2005-06-15,9.1538,9.3529,9.1538,9.3529,51463,0
2005-06-16,9.2774,9.4995,9.2717,9.4995,23490,0
2005-06-17,9.505,9.532,9.439,9.4628,65924,0
2005-06-20,9.2774,9.4071,9.2774,9.3945,8536,0
2005-06-21,9.3945,9.4747,9.3326,9.4747,19681,0
2005-06-22,9.592,9.748,9.4206,9.748,21807,0
2005-06-23,9.636,9.673,9.3945,9.4747,26451,0
2005-06-24,9.4013,9.4588,9.1971,9.3529,222835,0
2005-06-27,9.2959,9.4519,9.2959,9.3529,28124,0
2005-06-28,9.3693,9.655,9.2774,9.655,17933,0
2005-06-29,9.642,9.865,9.513,9.865,16968,0
2005-06-30,9.818,10.032,9.699,9.699,26122,0
2005-07-01,9.889,9.889,9.717,9.735,5411,0
2005-07-05,9.699,10.041,9.699,10.041,19687,0
2005-07-06,10.009,10.009,9.735,9.773,13722,0
2005-07-07,9.699,9.946,9.544,9.865,20773,0
2005-07-08,9.923,10.189,9.917,10.078,32972,0
2005-07-11,10.032,10.424,10.032,10.335,55766,0
2005-07-12,10.254,10.335,10.199,10.311,10215,0
2005-07-13,10.311,10.335,10.158,10.254,4886,0
2005-07-14,10.374,10.374,10.032,10.032,12951,0
2005-07-15,10.113,10.113,9.681,9.865,86646,0
2005-07-18,9.854,9.854,9.618,9.636,13850,0
2005-07-19,9.735,10.058,9.735,9.937,24380,0
2005-07-20,9.829,10.095,9.829,10.027,54863,0
2005-07-21,10.1,10.176,9.748,9.829,13612,0
2005-07-22,9.937,10.051,9.805,9.946,15109,0
2005-07-25,10.009,10.009,9.805,9.872,18432,0
2005-07-26,9.79,9.953,9.79,9.953,9712,0
2005-07-27,9.889,9.937,9.699,9.937,15106,0
2005-07-28,9.972,9.972,9.865,9.937,12151,0
2005-07-29,9.984,9.984,9.836,9.883,19907,0
2005-08-01,9.972,10.283,9.889,10.064,22027,0
2005-08-02,9.996,10.233,9.865,9.959,55719,0
2005-08-03,10.014,10.014,9.829,9.836,22808,0
2005-08-04,9.818,9.842,9.557,9.557,18360,0
2005-08-05,9.557,9.58,9.2339,9.3819,65958,0
2005-08-08,9.4786,9.4786,9.2455,9.3636,148259,0
2005-08-09,9.4129,9.4846,9.3219,9.4271,30811,0
2005-08-10,9.557,9.785,9.3394,9.4846,23523,0
2005-08-11,9.433,9.842,9.2717,9.613,47356,0
2005-08-12,9.513,9.842,9.3258,9.655,42747,0
2005-08-15,9.4519,9.58,9.433,9.58,41500,0
2005-08-16,9.4935,9.52,9.29,9.3742,31928,0
2005-08-17,9.2717,9.4628,9.2591,9.3529,42410,0
2005-08-18,9.2774,9.4995,9.2523,9.2717,18615,0
2005-08-19,9.2639,9.3636,9.1289,9.2271,34661,0
2005-08-22,9.1845,9.3945,9.1845,9.3742,13647,0
2005-08-23,9.433,9.433,9.2774,9.3742,10129,0
2005-08-24,9.433,9.592,9.4013,9.4747,11824,0
2005-08-25,9.505,9.65,9.4013,9.65,9119,0
2005-08-26,9.544,9.673,9.3529,9.3742,29504,0
2005-08-29,9.2959,9.4846,9.2717,9.4846,27733,0
2005-08-30,9.3394,9.4628,9.3394,9.3742,1889,0
2005-08-31,9.4519,9.575,9.3945,9.513,9416,0
2005-09-01,9.3577,9.748,9.3577,9.636,19055,0
2005-09-02,9.52,9.779,9.505,9.586,14003,0
2005-09-06,9.668,9.872,9.592,9.836,118061,0
2005-09-07,9.76,9.76,9.642,9.717,15018,0
2005-09-08,9.65,9.735,9.532,9.592,10863,0
2005-09-09,9.544,9.79,9.3452,9.592,29059,0
2005-09-12,9.636,9.717,9.568,9.623,21255,0
2005-09-13,9.557,9.613,9.439,9.4935,15539,0
2005-09-14,9.52,9.52,9.1164,9.1845,103441,0
2005-09-15,9.1211,9.1538,9.0535,9.1289,36328,0
2005-09-16,9.2145,9.3577,9.1097,9.3219,100474,0
2005-09-19,9.2591,9.3161,9.1097,9.2523,61831,0
2005-09-20,9.3161,9.3219,9.0601,9.1778,11347,0
2005-09-21,9.0122,9.2213,8.886,9.0046,41886,0
2005-09-22,8.8735,9.2271,8.8324,9.1355,29013,0
2005-09-23,9.0535,9.3326,9.0535,9.3161,10792,0
2005-09-26,9.3945,9.4935,9.3742,9.4935,17292,0
2005-09-27,9.4071,9.618,9.2078,9.539,15275,0
2005-09-28,9.513,9.513,9.171,9.2039,43003,0
2005-09-29,9.2039,9.2213,8.9933,9.2213,17187,0
2005-09-30,8.9982,9.0725,8.9933,8.9933,18432,0
2005-10-03,9.0535,9.2813,8.9476,8.9476,10023,0
2005-10-04,8.8932,8.973,8.7636,8.7806,189503,0
2005-10-05,8.7993,8.8119,8.4274,8.5464,184308,0
2005-10-06,8.5645,8.7054,8.4531,8.5705,276351,0
2005-10-07,8.6645,8.6645,8.559,8.6137,4721,0
2005-10-10,8.5152,8.5152,8.4162,8.4665,20579,0
2005-10-11,8.4274,8.534,8.4092,8.4469,13576,0
2005-10-12,8.4092,8.5152,8.243,8.3358,39366,0
2005-10-13,8.255,8.559,8.1792,8.477,42138,0
2005-10-14,8.602,8.7993,8.4469,8.7993,29069,0
2005-10-17,8.8252,9.0169,8.5537,8.7387,18806,0
2005-10-18,8.8368,8.8368,8.5831,8.6137,199238,0
2005-10-19,8.534,8.9119,8.4162,8.8067,35136,0
2005-10-20,8.7315,8.8182,8.5886,8.7932,17158,0
2005-10-21,8.7054,9.0122,8.7054,8.941,24046,0
2005-10-24,8.8806,9.2639,8.8806,9.2639,29393,0
2005-10-25,9.1289,9.3219,9.0349,9.2213,23415,0
2005-10-26,9.1289,9.3394,8.9663,9.1164,21846,0
2005-10-27,9.0046,9.0283,8.8735,8.8735,15369,0
2005-10-28,8.7993,9.0535,8.7993,8.8735,8663,0
2005-10-31,8.7932,9.2717,8.7932,9.2591,18354,0
2005-11-01,9.1538,9.3819,9.1538,9.2523,14194,0
2005-11-02,9.1912,9.439,9.1414,9.3016,16193,0
2005-11-03,9.4206,9.4206,9.2639,9.3636,11171,0
2005-11-04,9.4206,9.4206,9.2774,9.3529,11143,0
2005-11-07,9.29,9.3529,9.171,9.3016,18056,0
2005-11-08,9.1971,9.4013,9.1289,9.3326,5494,0
2005-11-09,9.3016,9.4628,9.2078,9.4071,21149,0
2005-11-10,9.4628,9.526,9.2145,9.4846,27091,0
2005-11-11,9.3742,9.58,9.3742,9.58,49780,0
2005-11-14,9.4995,9.526,9.4628,9.4628,6795,0
2005-11-15,9.3945,9.655,9.3945,9.526,26802,0
2005-11-16,9.532,9.532,9.439,9.4628,71569,0
2005-11-17,9.4995,9.699,9.4846,9.575,14220,0
2005-11-18,9.66,9.66,9.4846,9.539,12908,0
2005-11-21,9.557,9.568,9.4687,9.568,10083,0
2005-11-22,9.526,9.58,9.4628,9.544,4118,0
2005-11-23,9.532,9.598,9.4786,9.551,40250,0
2005-11-25,9.4846,9.513,9.4628,9.4628,10226,0
2005-11-28,9.4628,9.636,9.4628,9.52,24502,0
2005-11-29,9.4846,9.797,9.4747,9.551,13017,0
2005-11-30,9.4747,9.636,9.4747,9.4747,48933,0
2005-12-01,9.532,9.953,9.532,9.836,21850,0
2005-12-02,9.836,10.064,9.836,9.953,20079,0
2005-12-05,9.953,9.972,9.878,9.878,25014,0
2005-12-06,9.937,9.996,9.896,9.937,14593,0
2005-12-07,9.865,9.865,9.4935,9.673,59356,0
2005-12-08,9.544,9.735,9.4271,9.551,23063,0
2005-12-09,9.4687,9.655,9.4687,9.532,34868,0
2005-12-12,9.632,9.673,9.4747,9.568,7572,0
2005-12-13,9.586,9.655,9.4747,9.613,18823,0
2005-12-14,9.681,9.71,9.4846,9.66,16066,0
2005-12-15,9.673,9.811,9.613,9.724,33745,0
2005-12-16,9.673,9.842,9.568,9.66,115490,0
2005-12-19,9.557,9.613,9.4747,9.4747,56111,0
2005-12-20,9.4519,9.79,9.4519,9.668,21034,0
2005-12-21,9.735,9.735,9.532,9.532,22671,0
2005-12-22,9.636,9.704,9.52,9.668,13876,0
2005-12-23,9.613,9.773,9.598,9.717,18800,0
2005-12-27,9.655,9.754,9.4747,9.4747,19520,0
2005-12-28,9.586,9.586,9.4747,9.557,13891,0
2005-12-29,9.563,9.805,9.4995,9.618,32321,0
2005-12-30,9.568,9.735,9.568,9.568,52371,0
2006-01-03,9.618,9.717,9.4747,9.673,63140,0
2006-01-04,9.613,9.797,9.613,9.668,28445,0
2006-01-05,9.741,9.805,9.66,9.79,8015,0
2006-01-06,9.741,9.946,9.71,9.946,12370,0
2006-01-09,9.946,10.095,9.878,10.064,42308,0
2006-01-10,10.064,10.412,10.064,10.412,117354,0
2006-01-11,10.317,10.417,10.194,10.262,71680,0
2006-01-12,10.194,10.275,10.176,10.176,10883,0
2006-01-13,10.149,10.183,10.106,10.149,33651,0
2006-01-17,10.09,10.233,10.09,10.139,43217,0
2006-01-18,10.113,10.233,10.113,10.183,14850,0
2006-01-19,10.217,10.217,10.064,10.139,16425,0
2006-01-20,10.139,10.139,9.735,9.773,85406,0
2006-01-23,9.878,10.058,9.811,9.903,25497,0
2006-01-24,9.903,10.051,9.586,9.946,64314,0
2006-01-25,9.909,9.99,9.818,9.836,6315,0
2006-01-26,9.929,10.064,9.896,10.064,18192,0
2006-01-27,9.977,10.139,9.977,10.139,19626,0
2006-01-30,10.046,10.046,9.836,9.896,8107,0
2006-01-31,9.79,9.896,9.766,9.797,14046,0
2006-02-01,9.71,10.046,9.563,9.896,41657,0
2006-02-02,9.797,9.811,9.632,9.735,30620,0
2006-02-03,9.66,9.71,9.532,9.58,14881,0
2006-02-06,9.58,9.76,9.58,9.586,12654,0
2006-02-07,9.58,9.668,9.4747,9.563,15272,0
2006-02-08,9.513,9.598,9.4786,9.586,4740,0
2006-02-09,9.544,9.883,9.544,9.779,15116,0
2006-02-10,9.779,9.829,9.3326,9.563,52459,0
2006-02-13,9.513,9.613,9.4271,9.613,12214,0
2006-02-14,9.606,9.731,9.4747,9.71,16964,0
2006-02-15,9.636,9.923,9.636,9.923,5759,0
2006-02-16,9.896,9.959,9.818,9.959,5972,0
2006-02-17,10.032,10.032,9.71,9.735,32803,0
2006-02-21,9.829,9.829,9.52,9.613,20701,0
2006-02-22,9.592,9.735,9.592,9.642,11264,0
2006-02-23,9.636,9.76,9.513,9.58,24335,0
2006-02-24,9.606,9.632,9.513,9.618,12281,0
2006-02-27,9.568,9.71,9.52,9.606,30273,0
2006-02-28,9.592,9.592,9.4747,9.526,22905,0
2006-03-01,9.52,9.693,9.52,9.613,19041,0
2006-03-02,9.655,9.71,9.526,9.636,13355,0
2006-03-03,9.592,9.773,9.592,9.71,39205,0
2006-03-06,9.655,9.748,9.52,9.655,33286,0
2006-03-07,9.996,9.996,9.818,9.923,45809,0
2006-03-08,9.805,10.009,9.717,9.878,16904,0
2006-03-09,9.946,9.965,9.854,9.878,98548,0
2006-03-10,9.829,10.058,9.823,9.984,11791,0
2006-03-13,10.1,10.288,10.1,10.194,15781,0
2006-03-14,10.027,10.311,9.996,10.306,23415,0
2006-03-15,10.362,10.442,10.084,10.238,42458,0
2006-03-16,10.311,10.368,10.106,10.275,18791,0
2006-03-17,10.325,10.387,10.078,10.084,143526,0
2006-03-20,10.149,10.233,9.896,10.027,23900,0
2006-03-21,10.014,10.158,9.779,9.811,43317,0
2006-03-22,9.896,9.972,9.79,9.937,11584,0
2006-03-23,9.99,10.106,9.848,9.996,30752,0
2006-03-24,9.996,10.041,9.896,9.99,7276,0
2006-03-27,9.99,10.027,9.903,10.009,7403,0
2006-03-28,10.032,10.032,9.896,9.896,15042,0
2006-03-29,9.977,10.032,9.896,9.984,167631,0
2006-03-30,10.046,10.058,9.923,9.959,6131,0
2006-03-31,9.977,10.078,9.937,10.058,18607,0
2006-04-03,10.009,10.144,9.917,9.929,12967,0
2006-04-04,9.903,9.984,9.878,9.941,35965,0
2006-04-05,9.941,9.941,9.823,9.883,10780,0
2006-04-06,9.836,9.953,9.717,9.937,26840,0
2006-04-07,9.984,9.984,9.779,9.842,61896,0
2006-04-10,9.941,9.941,9.872,9.896,12945,0
2006-04-11,9.779,9.946,9.773,9.836,18293,0
2006-04-12,9.766,9.896,9.704,9.735,20812,0
2006-04-13,9.731,9.909,9.704,9.741,32427,0
2006-04-17,9.699,9.797,9.613,9.673,55854,0
2006-04-18,9.681,9.937,9.575,9.896,30779,0
2006-04-19,9.889,9.953,9.797,9.946,44681,0
2006-04-20,9.946,9.946,9.785,9.872,4318,0
2006-04-21,10.009,10.046,9.805,9.923,264635,0
2006-04-24,9.917,9.959,9.883,9.953,208551,0
2006-04-25,9.889,9.959,9.731,9.959,78018,0
2006-04-26,9.946,10.02,9.909,9.937,8697,0
2006-04-27,9.903,10.009,9.818,9.946,18060,0
2006-04-28,9.909,9.984,9.704,9.959,40157,0
2006-05-01,9.965,9.972,9.883,9.946,44412,0
2006-05-02,9.929,9.972,9.842,9.848,90959,0
2006-05-03,9.848,10.078,9.848,10.058,80884,0
2006-05-04,9.977,10.046,9.86,10.014,148372,0
2006-05-05,10.07,10.12,9.984,10.032,24876,0
2006-05-08,10.032,10.095,9.959,9.996,17246,0
2006-05-09,10.046,10.046,9.923,9.941,41049,0
2006-05-10,9.937,9.996,9.842,9.953,46102,0
2006-05-11,9.883,9.941,9.632,9.632,26223,0
2006-05-12,9.65,9.681,9.3326,9.3742,30125,0
2006-05-15,9.58,10.299,9.4747,9.917,87676,0
2006-05-16,10.041,10.041,9.909,9.929,34490,0
2006-05-17,9.953,9.965,9.741,9.773,29967,0
2006-05-18,9.848,9.937,9.532,9.563,26854,0
2006-05-19,9.731,9.754,9.563,9.668,22705,0
2006-05-22,9.632,9.731,9.575,9.623,33716,0
2006-05-23,9.699,9.946,9.681,9.883,42904,0
2006-05-24,9.946,10.009,9.71,9.896,115145,0
2006-05-25,9.937,9.937,9.842,9.923,39630,0
2006-05-26,9.909,9.996,9.896,9.909,32604,0
2006-05-30,9.836,9.842,9.505,9.526,28676,0
2006-05-31,9.66,9.836,9.586,9.731,32179,0
2006-06-01,9.811,9.937,9.704,9.896,44991,0
2006-06-02,9.842,9.946,9.741,9.903,44298,0
2006-06-05,9.829,9.909,9.505,9.568,69437,0
2006-06-06,9.505,9.551,9.4628,9.4786,16581,0
2006-06-07,9.557,9.785,9.4786,9.526,77122,0
2006-06-08,9.58,10.014,9.439,9.941,37999,0
2006-06-09,9.86,9.953,9.681,9.86,64492,0
2006-06-12,9.937,10.238,9.797,10.132,85151,0
2006-06-13,10.07,10.518,10.07,10.429,91123,0
2006-06-14,10.524,10.63,10.331,10.61,163787,0
2006-06-15,10.765,11.595,10.69,11.427,244355,0
2006-06-16,11.372,11.44,10.665,10.856,364675,0
2006-06-19,10.889,10.919,10.344,10.368,40411,0
2006-06-20,10.283,10.66,10.283,10.598,59547,0
2006-06-21,10.672,10.994,10.672,10.914,74516,0
2006-06-22,10.818,10.818,10.591,10.752,29491,0
2006-06-23,10.652,11.167,10.604,10.672,100509,0
2006-06-26,10.784,10.87,10.726,10.87,55450,0
2006-06-27,10.838,10.93,10.703,10.752,70443,0
2006-06-28,10.652,10.87,10.646,10.838,66114,0
2006-06-29,10.838,11.317,10.838,11.317,140143,0
2006-06-30,11.361,11.415,10.926,11.099,274623,0
2006-07-03,11.02,11.446,11.02,11.446,38596,0
2006-07-05,11.173,11.736,11.173,11.522,75257,0
2006-07-06,11.615,11.941,11.551,11.941,86537,0
2006-07-07,11.936,12.66,11.693,12.141,191502,0
2006-07-10,12.251,12.408,11.936,12.024,73823,0
2006-07-11,11.96,12.092,11.668,11.849,63130,0
2006-07-12,11.757,11.874,11.682,11.693,24552,0
2006-07-13,11.655,11.687,11.267,11.365,81401,0
2006-07-14,11.286,11.44,11.192,11.296,94977,0
2006-07-17,11.205,11.899,11.192,11.224,62765,0
2006-07-18,11.317,11.479,11.205,11.398,26998,0
2006-07-19,11.496,11.948,11.496,11.936,26695,0
2006-07-20,11.936,11.936,11.676,11.693,41457,0
2006-07-21,11.687,11.687,11.398,11.568,19831,0
2006-07-24,11.576,11.936,11.576,11.936,22545,0
2006-07-25,11.936,12.425,11.849,12.399,28562,0
2006-07-26,12.269,12.45,12.01,12.408,18810,0
2006-07-27,12.408,12.408,11.757,11.899,36945,0
2006-07-28,12.024,12.66,11.993,12.432,44572,0
2006-07-31,12.183,12.505,11.811,12.455,49434,0
2006-08-01,12.351,12.351,11.993,12.241,35265,0
2006-08-02,12.408,12.706,12.399,12.706,29956,0
2006-08-03,12.482,12.8,12.376,12.741,38588,0
2006-08-04,12.827,12.903,12.208,12.309,64237,0
2006-08-07,12.183,12.301,12.074,12.28,48279,0
2006-08-08,12.203,12.501,12.17,12.208,46248,0
2006-08-09,12.389,12.389,12.122,12.178,28278,0
2006-08-10,12.058,12.692,12.058,12.66,12744,0
2006-08-11,12.582,12.582,12.251,12.309,6326,0
2006-08-14,12.309,12.505,12.288,12.301,34270,0
2006-08-15,12.389,12.628,12.135,12.628,19703,0
2006-08-16,12.706,12.915,12.674,12.805,20445,0
2006-08-17,12.727,12.922,12.654,12.706,48484,0
2006-08-18,12.853,12.853,12.418,12.741,21960,0
2006-08-21,12.734,12.734,12.551,12.563,26665,0
2006-08-22,12.493,12.706,12.493,12.68,24713,0
2006-08-23,12.68,12.805,12.619,12.674,31589,0
2006-08-24,12.641,12.674,12.408,12.418,58072,0
2006-08-25,12.505,12.512,12.389,12.425,6672,0
2006-08-28,12.505,12.544,12.425,12.432,25530,0
2006-08-29,12.418,12.524,12.288,12.482,68597,0
2006-08-30,12.408,12.487,12.357,12.362,41641,0
2006-08-31,12.357,12.469,12.357,12.432,37775,0
2006-09-01,12.432,12.482,12.346,12.351,53488,0
2006-09-05,12.413,12.455,12.413,12.425,29928,0
2006-09-06,12.346,12.399,12.276,12.276,20795,0
2006-09-07,12.276,12.399,12.229,12.229,17869,0
2006-09-08,12.208,12.208,11.986,12.116,11332,0
2006-09-11,12.096,12.309,12.096,12.178,12599,0
2006-09-12,12.276,12.476,12.235,12.432,34776,0
2006-09-13,12.476,12.555,12.32,12.45,48075,0
2006-09-14,12.351,12.727,12.328,12.727,96866,0
2006-09-15,12.827,12.927,12.68,12.878,192942,0
2006-09-18,12.619,12.915,12.619,12.903,15331,0
2006-09-19,12.84,12.878,12.357,12.68,18199,0
2006-09-20,12.827,13.249,12.793,13.227,21992,0
2006-09-21,13.306,13.441,13.096,13.096,16855,0
2006-09-22,12.995,13.096,12.399,12.765,36937,0
2006-09-25,12.748,12.952,12.748,12.927,25142,0
2006-09-26,12.984,13.214,12.952,13.113,14534,0
2006-09-27,13.015,13.367,13.015,13.353,18471,0
2006-09-28,13.4,13.652,13.096,13.15,24503,0
2006-09-29,13.2,13.429,13.2,13.271,51481,0
2006-10-02,12.984,13.027,12.57,12.582,44109,0
2006-10-03,12.555,12.748,12.555,12.68,101563,0
2006-10-04,12.68,13.015,12.68,13.015,32837,0
2006-10-05,12.971,13.133,12.927,13.133,83847,0
2006-10-06,13.031,13.167,13.031,13.167,12522,0
2006-10-09,13.096,13.12,13.031,13.083,38878,0
2006-10-10,13.031,13.031,12.865,12.915,11052,0
2006-10-11,12.815,12.823,12.706,12.748,24758,0
2006-10-12,12.753,12.89,12.748,12.805,45003,0
2006-10-13,12.878,13.076,12.765,12.963,43406,0
2006-10-16,13.031,13.262,13.031,13.181,31446,0
2006-10-17,13.009,13.144,12.927,13.088,24703,0
2006-10-18,13.133,13.181,12.927,13.156,7977,0
2006-10-19,13.156,13.156,13.036,13.109,29564,0
2006-10-20,13.109,13.109,12.959,13.009,13691,0
2006-10-23,12.927,13.031,12.753,13.031,10142,0
2006-10-24,12.946,13.009,12.805,12.853,17864,0
2006-10-25,12.915,12.927,12.688,12.765,7494,0
2006-10-26,12.823,12.932,12.757,12.927,17176,0
2006-10-27,12.927,12.932,12.815,12.827,11393,0
2006-10-30,12.772,12.946,12.772,12.903,23969,0
2006-10-31,12.922,12.927,12.853,12.903,7451,0
2006-11-01,12.927,12.927,12.604,12.688,62183,0
2006-11-02,12.654,12.927,12.641,12.903,15815,0
2006-11-03,12.922,12.939,12.823,12.872,16574,0
2006-11-06,12.927,12.939,12.853,12.922,129844,0
2006-11-07,12.872,13.249,12.872,13.002,35546,0
2006-11-08,12.882,13.484,12.882,13.425,32646,0
2006-11-09,13.411,13.411,12.827,12.903,18462,0
2006-11-10,12.815,13.214,12.815,13.181,23912,0
2006-11-13,13.088,13.51,13.088,13.243,53806,0
2006-11-14,13.249,13.602,13.113,13.584,34876,0
2006-11-15,13.461,13.789,13.405,13.518,87841,0
2006-11-16,13.559,13.659,13.4,13.652,30125,0
2006-11-17,13.652,13.652,13.476,13.559,29335,0
2006-11-20,13.504,13.536,13.332,13.367,26614,0
2006-11-21,13.353,13.677,13.299,13.634,21254,0
2006-11-22,13.634,13.672,13.358,13.358,26326,0
2006-11-24,13.214,13.325,13.076,13.096,7234,0
2006-11-27,13.036,13.044,12.648,12.68,51791,0
2006-11-28,12.604,12.882,12.575,12.68,30493,0
2006-11-29,12.717,12.882,12.706,12.793,23029,0
2006-11-30,12.823,13.163,12.823,12.912,31879,0
2006-12-01,12.793,12.912,12.438,12.779,36803,0
2006-12-04,12.846,13.188,12.706,12.922,72273,0
2006-12-05,12.971,12.971,12.711,12.765,58169,0
2006-12-06,12.779,12.946,12.604,12.68,117109,0
2006-12-07,12.612,12.772,12.425,12.425,38804,0
2006-12-08,12.476,12.587,12.146,12.164,59520,0
2006-12-11,12.246,12.505,12.203,12.408,20515,0
2006-12-12,12.476,12.476,12.357,12.357,14773,0
2006-12-13,12.501,12.536,12.389,12.444,46235,0
2006-12-14,12.563,12.932,12.563,12.846,45586,0
2006-12-15,12.872,12.952,12.555,12.555,64291,0
2006-12-18,12.551,12.587,12.328,12.376,23398,0
2006-12-19,12.328,12.408,12.276,12.276,30168,0
2006-12-20,12.246,12.32,12.208,12.246,36929,0
2006-12-21,12.309,12.469,12.246,12.351,27127,0
2006-12-22,12.246,12.369,12.203,12.258,4572,0
2006-12-26,12.17,12.524,12.17,12.45,19713,0
2006-12-27,12.612,12.952,12.612,12.896,30584,0
2006-12-28,12.912,13.096,12.823,12.903,27823,0
2006-12-29,13.031,13.031,12.674,12.809,49576,0
2007-01-03,12.932,12.959,12.394,12.476,27317,0
2007-01-04,12.369,12.959,12.369,12.872,35151,0
2007-01-05,12.757,12.757,12.389,12.45,40484,0
2007-01-08,12.444,12.487,12.024,12.221,41845,0
2007-01-09,12.203,12.263,12.074,12.178,29303,0
2007-01-10,12.077,12.196,12.074,12.096,11825,0
2007-01-11,12.146,12.455,12.146,12.332,25411,0
2007-01-12,12.301,12.425,12.288,12.399,14088,0
2007-01-16,12.425,12.425,12.164,12.164,20687,0
2007-01-17,12.154,12.399,12.122,12.188,14654,0
2007-01-18,12.146,12.146,11.869,11.881,34689,0
2007-01-19,11.892,11.986,11.831,11.986,7113,0
2007-01-22,11.841,11.892,11.633,11.7,46225,0
2007-01-23,11.707,11.773,11.655,11.721,30991,0
2007-01-24,11.743,11.874,11.732,11.874,11883,0
2007-01-25,11.849,11.948,11.44,11.484,30793,0
2007-01-26,11.589,11.638,11.296,11.539,22581,0
2007-01-29,11.582,11.795,11.582,11.693,8754,0
2007-01-30,11.693,12.04,11.668,11.831,46191,0
2007-01-31,11.795,12.066,11.621,11.892,71037,0
2007-02-01,11.899,12.074,11.887,12.024,22425,0
2007-02-02,12.074,12.154,12.024,12.024,14927,0
2007-02-05,12.003,12.116,11.818,12.092,30403,0
2007-02-06,12.096,12.135,11.954,12.135,9099,0
2007-02-07,12.058,12.164,11.954,12.092,36210,0
2007-02-08,12.096,12.276,12.066,12.235,13352,0
2007-02-09,12.203,12.362,12.203,12.258,56284,0
2007-02-12,12.258,12.362,12.158,12.251,10785,0
2007-02-13,12.246,12.269,12.196,12.269,10686,0
2007-02-14,12.221,12.229,12.024,12.066,23829,0
2007-02-15,12.01,12.077,11.948,12.035,32046,0
2007-02-16,12.04,12.301,12.04,12.301,68892,0
2007-02-20,12.296,12.598,12.158,12.512,14641,0
2007-02-21,12.432,12.641,12.432,12.582,32153,0
2007-02-22,12.619,12.827,12.582,12.809,34568,0
2007-02-23,12.823,12.946,12.823,12.903,58126,0
2007-02-26,12.865,12.946,12.598,12.654,39730,0
2007-02-27,12.612,12.612,11.818,11.836,59462,0
2007-02-28,12.196,12.269,11.7,11.721,56977,0
2007-03-01,11.602,12.164,11.305,11.465,35365,0
2007-03-02,11.446,11.446,11.08,11.125,66662,0
2007-03-05,11.008,11.173,10.968,10.98,42515,0
2007-03-06,11.132,11.563,10.98,11.526,30677,0
2007-03-07,11.125,11.608,11.104,11.602,58643,0
2007-03-08,11.602,11.732,11.501,11.655,43833,0
2007-03-09,11.773,11.804,11.551,11.693,34880,0
2007-03-12,11.743,11.743,11.491,11.576,15761,0
2007-03-13,11.568,11.568,10.902,10.956,76432,0
2007-03-14,10.956,11.279,10.926,11.242,39800,0
2007-03-15,11.259,11.346,11.205,11.346,14840,0
2007-03-16,11.341,11.341,10.962,11.149,136874,0
2007-03-19,11.099,11.44,11.099,11.31,63869,0
2007-03-20,11.31,11.668,11.31,11.551,54594,0
2007-03-21,11.589,11.721,11.509,11.638,28102,0
2007-03-22,11.693,11.869,11.558,11.693,34627,0
2007-03-23,11.628,11.638,11.341,11.479,36531,0
2007-03-26,11.501,11.509,11.237,11.415,21212,0
2007-03-27,11.361,11.361,11.23,11.323,16586,0
2007-03-28,11.242,11.305,11.156,11.205,17331,0
2007-03-29,11.237,11.427,11.192,11.391,25175,0
2007-03-30,11.446,11.496,11.237,11.408,34132,0
2007-04-02,11.408,11.514,11.305,11.372,33378,0
2007-04-03,11.384,11.769,11.341,11.687,37062,0
2007-04-04,11.676,11.773,11.545,11.608,11492,0
2007-04-05,11.602,11.693,11.532,11.576,14491,0
2007-04-09,11.532,11.532,11.198,11.346,18696,0
2007-04-10,11.446,11.491,11.403,11.446,32090,0
2007-04-11,11.491,11.563,11.273,11.335,24648,0
2007-04-12,11.305,11.372,11.211,11.372,25029,0
2007-04-13,11.335,11.661,11.254,11.638,25134,0
2007-04-16,11.7,11.715,11.608,11.7,21593,0
2007-04-17,11.7,11.7,11.563,11.661,9394,0
2007-04-18,11.633,11.7,11.44,11.514,14991,0
2007-04-19,11.421,11.628,11.355,11.496,88437,0
2007-04-20,11.707,11.948,11.408,11.421,42319,0
2007-04-23,11.628,11.743,11.328,11.44,58060,0
2007-04-24,11.479,11.514,11.384,11.452,40616,0
2007-04-25,11.472,11.526,11.403,11.465,93469,0
2007-04-26,11.434,11.509,11.341,11.452,72797,0
2007-04-27,11.398,11.526,11.398,11.479,60793,0
2007-04-30,11.452,11.452,11.055,11.08,169251,0
2007-05-01,11.061,11.161,10.956,11.104,157469,0
2007-05-02,11.087,11.259,11.087,11.167,47103,0
2007-05-03,11.184,11.211,11.087,11.132,22776,0
2007-05-04,11.179,11.434,11.08,11.259,111668,0
2007-05-07,11.479,11.621,11.361,11.539,79156,0
2007-05-08,11.501,11.582,11.355,11.576,55470,0
2007-05-09,11.479,11.582,11.403,11.568,15650,0
2007-05-10,11.479,11.479,11.192,11.242,78706,0
2007-05-11,11.341,11.403,11.248,11.355,22024,0
2007-05-14,11.323,11.323,11.237,11.248,30259,0
2007-05-15,11.242,11.296,10.797,11.237,143933,0
2007-05-16,11.267,11.31,11.184,11.296,58315,0
2007-05-17,11.254,11.317,11.242,11.248,26933,0
2007-05-18,11.317,11.421,11.161,11.273,28176,0
2007-05-21,11.484,11.484,11.192,11.242,79649,0
2007-05-22,11.341,11.452,11.31,11.44,26779,0
2007-05-23,11.452,11.452,11.218,11.273,33387,0
2007-05-24,11.273,11.305,11.23,11.286,47080,0
2007-05-25,11.484,11.496,11.205,11.279,21987,0
2007-05-29,11.192,11.384,11.192,11.323,26400,0
2007-05-30,11.242,11.484,11.242,11.328,19355,0
2007-05-31,11.378,11.421,11.286,11.296,16959,0
2007-06-01,11.372,11.496,11.305,11.491,39241,0
2007-06-04,11.415,11.501,11.341,11.384,37350,0
2007-06-05,11.31,11.472,11.267,11.372,45697,0
2007-06-06,11.259,11.427,11.254,11.421,30896,0
2007-06-07,11.286,11.446,11.242,11.384,43933,0
2007-06-08,11.372,11.427,11.242,11.346,64006,0
2007-06-11,11.242,11.434,11.242,11.31,32169,0
2007-06-12,11.267,11.317,11.242,11.248,56911,0
2007-06-13,11.317,11.509,11.279,11.452,24456,0
2007-06-14,11.484,11.484,11.296,11.446,21028,0
2007-06-15,11.715,11.715,11.415,11.563,117190,0
2007-06-18,11.568,11.568,11.415,11.472,12191,0
2007-06-19,11.434,11.788,11.365,11.788,20673,0
2007-06-20,11.707,11.707,11.289,11.323,43745,0
2007-06-21,11.248,11.378,11.205,11.279,57974,0
2007-06-22,11.289,11.465,11.173,11.465,266704,0
2007-06-25,11.465,12.058,11.398,11.676,122860,0
2007-06-26,11.743,11.841,11.361,11.365,80489,0
2007-06-27,11.286,11.75,11.286,11.75,37631,0
2007-06-28,11.78,11.78,11.421,11.661,31393,0
2007-06-29,11.732,11.732,11.335,11.355,97510,0
2007-07-02,11.434,11.452,11.286,11.31,66440,0
2007-07-03,11.378,11.384,11.242,11.384,20372,0
2007-07-05,11.421,11.44,11.211,11.248,33714,0
2007-07-06,11.286,11.361,11.286,11.323,10366,0
2007-07-09,11.323,11.365,11.248,11.305,34699,0
2007-07-10,11.248,11.323,11.167,11.218,114717,0
2007-07-11,11.237,11.317,10.968,10.968,30365,0
2007-07-12,11.099,11.296,10.98,11.296,37985,0
2007-07-13,11.02,11.179,11.02,11.161,41319,0
2007-07-16,11.167,11.167,10.926,11.025,60764,0
2007-07-17,10.98,11.091,10.968,10.98,24972,0
2007-07-18,10.962,11.211,10.926,11.137,66428,0
2007-07-19,11.184,11.341,11.002,11.038,37115,0
2007-07-20,11.014,11.02,10.771,10.93,127040,0
2007-07-23,11.118,11.218,10.889,10.974,124300,0
2007-07-24,10.849,10.98,10.779,10.813,76885,0
2007-07-25,10.914,10.914,10.479,10.63,111904,0
2007-07-26,10.577,10.577,10.212,10.518,61277,0
2007-07-27,10.454,10.665,10.144,10.233,50777,0
2007-07-30,10.194,10.254,9.959,10.051,47727,0
2007-07-31,10.217,10.217,9.878,10.084,78289,0
2007-08-01,10.194,10.283,9.984,10.283,47653,0
2007-08-02,10.217,10.454,10.171,10.349,35835,0
2007-08-03,10.325,10.429,10.233,10.374,67980,0
2007-08-06,10.406,10.412,10.149,10.217,91776,0
2007-08-07,10.1,10.449,10.1,10.212,78613,0
2007-08-08,10.283,10.743,10.283,10.623,137302,0
2007-08-09,10.518,11.08,10.46,10.685,191028,0
2007-08-10,10.485,11.501,10.217,11.391,102635,0
2007-08-13,11.446,11.446,11.014,11.08,43622,0
2007-08-14,11.173,11.218,10.454,10.454,26662,0
2007-08-15,10.335,11.218,10.335,10.412,87644,0
2007-08-16,10.531,11.869,10.531,11.788,168100,0
2007-08-17,12.269,12.915,12.146,12.555,150006,0
2007-08-20,12.587,12.587,11.736,11.941,218828,0
2007-08-21,11.993,12.551,11.974,12.487,45974,0
2007-08-22,12.544,12.544,12.084,12.369,41851,0
2007-08-23,12.45,12.45,11.558,11.715,58576,0
2007-08-24,11.576,12.01,11.434,11.986,37661,0
2007-08-27,11.968,12.258,11.693,12.116,72866,0
2007-08-28,12.04,12.045,11.179,11.184,47281,0
2007-08-29,11.279,11.7,11.224,11.7,30554,0
2007-08-30,11.551,11.892,10.945,11.682,32893,0
2007-08-31,11.693,11.855,11.031,11.031,136121,0
2007-09-04,11.008,11.621,10.987,11.615,78892,0
2007-09-05,11.687,11.824,11.137,11.286,41921,0
2007-09-06,11.296,11.682,11.296,11.682,18967,0
2007-09-07,11.472,11.496,11.218,11.317,42278,0
2007-09-10,11.317,11.514,10.804,11.014,60499,0
2007-09-11,11.091,11.602,11.055,11.568,36884,0
2007-09-12,11.446,11.551,11.167,11.242,25445,0
2007-09-13,11.317,11.514,11.156,11.248,31435,0
2007-09-14,11.179,11.289,11.002,11.254,21355,0
2007-09-17,11.248,11.248,11.049,11.112,30570,0
2007-09-18,11.149,11.899,11.049,11.811,69175,0
2007-09-19,11.954,12.551,11.736,12.536,85432,0
2007-09-20,12.517,12.517,11.941,12.208,30101,0
2007-09-21,12.505,12.505,11.788,12.346,59289,0
2007-09-24,12.309,12.399,11.841,12.074,26997,0
2007-09-25,11.948,11.948,11.558,11.757,42801,0
2007-09-26,11.795,12.017,11.715,11.862,14773,0
2007-09-27,11.836,11.986,11.743,11.986,9060,0
2007-09-28,12.017,12.017,11.446,11.551,52516,0
2007-10-01,11.522,11.929,11.391,11.906,67728,0
2007-10-02,11.91,12.024,11.655,12.024,37784,0
2007-10-03,11.929,11.929,11.496,11.496,38775,0
2007-10-04,11.563,11.638,11.341,11.615,25807,0
2007-10-05,11.732,11.954,11.563,11.954,40732,0
2007-10-08,11.906,11.906,11.762,11.887,25029,0
2007-10-09,11.916,12.235,11.887,12.229,27640,0
2007-10-10,12.229,12.339,12.229,12.339,39567,0
2007-10-11,12.351,12.425,12.052,12.164,24799,0
2007-10-12,12.158,12.512,12.158,12.425,15247,0
2007-10-15,12.413,12.413,11.721,11.862,37107,0
2007-10-16,11.849,11.986,11.788,11.948,15707,0
2007-10-17,12.074,12.116,11.668,12.017,46995,0
2007-10-18,11.954,12.154,11.608,12.154,11411,0
2007-10-19,12.154,12.154,11.341,11.452,39711,0
2007-10-22,11.286,11.892,11.248,11.836,16570,0
2007-10-23,11.954,11.954,11.452,11.661,27450,0
2007-10-24,11.551,11.682,11.125,11.384,35546,0
2007-10-25,11.378,11.558,11.184,11.242,30873,0
2007-10-26,11.415,11.795,11.355,11.795,28837,0
2007-10-29,11.818,11.929,11.649,11.929,29486,0
2007-10-30,11.849,11.849,11.526,11.725,31724,0
2007-10-31,11.7,11.788,11.286,11.582,33788,0
2007-11-01,11.501,11.501,10.454,10.454,98234,0
2007-11-02,10.784,10.804,10.401,10.429,33753,0
2007-11-05,10.368,10.652,10.325,10.565,41988,0
2007-11-06,10.571,10.571,10.262,10.518,22413,0
2007-11-07,10.362,10.524,10.09,10.158,33055,0
2007-11-08,10.311,10.726,10.027,10.677,38065,0
2007-11-09,10.726,10.818,10.537,10.646,22347,0
2007-11-12,10.652,10.652,10.335,10.472,81382,0
2007-11-13,10.591,11.286,10.417,11.286,70017,0
2007-11-14,11.384,11.384,10.504,10.61,59791,0
2007-11-15,10.598,10.652,10.349,10.417,53927,0
2007-11-16,10.429,10.437,10.139,10.233,56963,0
2007-11-19,10.106,10.106,9.4628,9.865,56240,0
2007-11-20,9.848,10.078,9.513,10.058,55190,0
2007-11-21,10.02,10.331,9.823,10.1,36458,0
2007-11-23,10.199,10.565,10.078,10.401,17608,0
2007-11-26,10.394,10.537,9.71,9.754,36395,0
2007-11-27,9.818,10.095,9.575,9.984,58564,0
2007-11-28,10.084,10.919,10.051,10.791,124017,0
2007-11-29,10.779,10.832,10.437,10.531,43508,0
2007-11-30,10.703,10.791,10.014,10.027,51621,0
2007-12-03,9.972,10.254,9.779,9.953,60902,0
2007-12-04,9.818,10.032,9.741,9.829,80363,0
2007-12-05,10.07,10.466,9.896,10.454,57497,0
2007-12-06,10.424,11.099,10.355,11.091,113133,0
2007-12-07,11.087,11.211,10.646,10.914,80676,0
2007-12-10,10.974,11.055,10.69,10.945,39770,0
2007-12-11,11.025,11.125,10.38,10.38,58417,0
2007-12-12,10.74,10.962,10.466,10.665,85024,0
2007-12-13,10.583,10.93,10.317,10.825,89738,0
2007-12-14,10.856,10.856,10.449,10.454,51667,0
2007-12-17,10.368,10.531,10.262,10.368,97531,0
2007-12-18,10.518,11.091,10.349,11.091,35809,0
2007-12-19,10.779,11.132,10.72,11.043,65501,0
2007-12-20,11.132,11.137,10.74,11.02,62828,0
2007-12-21,11.259,11.668,11.248,11.602,190438,0
2007-12-24,11.649,11.96,11.551,11.929,23896,0
2007-12-26,11.916,12.024,11.532,11.869,98276,0
2007-12-27,11.649,11.721,11.112,11.161,66750,0
2007-12-28,11.099,11.296,10.672,10.69,25384,0
2007-12-31,10.623,11.104,10.553,10.716,58088,0
2008-01-02,10.61,10.635,10.262,10.401,43829,0
2008-01-03,10.442,10.549,10.394,10.394,63407,0
2008-01-04,10.245,10.491,9.848,9.946,84484,0
2008-01-07,10.014,10.733,9.754,10.176,101499,0
2008-01-08,10.199,10.417,9.929,9.929,53705,0
2008-01-09,9.923,10.46,9.773,10.442,136554,0
2008-01-10,10.299,11.137,10.149,10.919,81623,0
2008-01-11,10.856,10.919,10.349,10.355,72899,0
2008-01-14,10.485,10.797,10.335,10.733,24935,0
2008-01-15,10.558,10.808,10.288,10.771,21827,0
2008-01-16,10.765,11.248,10.189,11.118,78234,0
2008-01-17,11.137,11.259,10.685,10.919,60540,0
2008-01-18,10.845,11.23,10.251,10.454,77724,0
2008-01-22,10.084,10.987,10.084,10.635,66181,0
2008-01-23,10.412,11.279,10.412,11.279,89136,0
2008-01-24,11.259,11.259,10.672,10.703,32149,0
2008-01-25,11.025,11.043,10.583,10.615,19713,0
2008-01-28,10.615,11.118,10.615,11.118,29831,0
2008-01-29,11.205,11.205,10.74,10.902,45541,0
2008-01-30,10.845,10.98,10.504,10.591,37334,0
2008-01-31,10.571,10.962,10.553,10.856,55279,0
2008-02-01,10.919,11.323,10.672,10.914,47136,0
2008-02-04,10.914,10.914,10.498,10.558,42635,0
2008-02-05,10.325,10.733,10.325,10.537,90874,0
2008-02-06,10.598,10.695,10.254,10.51,190722,0
2008-02-07,10.485,10.695,10.479,10.583,61521,0
2008-02-08,10.485,10.652,10.46,10.51,58048,0
2008-02-11,10.537,10.716,10.417,10.642,103180,0
2008-02-12,10.716,10.825,10.615,10.72,75587,0
2008-02-13,10.849,11.161,10.765,11.031,92343,0
2008-02-14,11.08,11.218,10.703,10.72,46486,0
2008-02-15,10.642,10.926,10.524,10.759,99109,0
2008-02-19,10.926,11.132,10.838,10.896,68038,0
2008-02-20,10.845,11.132,10.72,11.014,38356,0
2008-02-21,11.104,11.179,10.98,10.994,66941,0
2008-02-22,10.987,11.118,10.845,11.008,90912,0
2008-02-25,11.074,11.254,11.031,11.192,70353,0
2008-02-26,11.091,11.259,11.091,11.149,87301,0
2008-02-27,11.02,11.23,11.002,11.179,63968,0
2008-02-28,11.112,11.23,10.864,10.962,66194,0
2008-02-29,10.808,10.994,10.66,10.876,78001,0
2008-03-03,10.832,10.994,10.733,10.968,79406,0
2008-03-04,10.832,11.068,10.69,11.061,60882,0
2008-03-05,11.132,11.218,10.909,11.074,98007,0
2008-03-06,11.055,11.173,10.919,10.994,77235,0
2008-03-07,10.994,11.259,10.994,11.031,46577,0
2008-03-10,11.099,11.149,10.926,10.994,99133,0
2008-03-11,11.361,11.551,11.031,11.522,149225,0
2008-03-12,11.638,11.757,11.446,11.589,100475,0
2008-03-13,11.434,11.608,11.31,11.582,118628,0
2008-03-14,11.707,11.707,11.218,11.355,61759,0
2008-03-17,11.259,11.501,11.149,11.149,149818,0
2008-03-18,11.398,11.916,11.267,11.881,173131,0
2008-03-19,11.881,11.881,11.491,11.568,183780,0
2008-03-20,11.906,12.309,11.762,12.263,441009,0
2008-03-24,12.328,12.748,12.246,12.463,115519,0
2008-03-25,12.487,12.612,12.389,12.594,69124,0
2008-03-26,12.512,12.648,12.463,12.551,84008,0
2008-03-27,12.582,13.088,12.501,12.853,101579,0
2008-03-28,12.922,12.922,12.251,12.529,83447,0
2008-03-31,12.563,12.668,12.208,12.604,173990,0
2008-04-01,12.84,13.083,12.641,13.083,81133,0
2008-04-02,13.057,13.083,12.772,12.912,51555,0
2008-04-03,12.823,13.088,12.823,13.076,86203,0
2008-04-04,13.353,13.541,13.057,13.249,258454,0
2008-04-07,13.353,13.614,12.853,13.113,142626,0
2008-04-08,13.429,13.869,12.86,13.819,89276,0
2008-04-09,13.869,13.869,13.144,13.237,80076,0
2008-04-10,13.214,13.332,12.984,13.057,54756,0
2008-04-11,12.878,12.952,12.668,12.688,57104,0
2008-04-14,12.674,13.088,12.408,12.455,99933,0
2008-04-15,12.512,12.648,12,12.178,291802,0
2008-04-16,12.418,13.044,12.309,12.823,118008,0
2008-04-17,12.977,13.057,12.563,12.932,79241,0
2008-04-18,13.2,13.688,13.188,13.472,145174,0
2008-04-21,13.392,13.504,13.057,13.136,119643,0
2008-04-22,13.05,13.194,12.793,13.109,77690,0
2008-04-23,13.167,13.4,13.027,13.2,113823,0
2008-04-24,13.233,13.332,12.853,13.194,139382,0
2008-04-25,13.237,13.608,13.015,13.472,102192,0
2008-04-28,13.429,13.726,13.405,13.578,44737,0
2008-04-29,13.59,13.59,13.083,13.262,85143,0
2008-04-30,13.07,13.536,13.07,13.268,174502,0
2008-05-01,13.262,13.492,13.262,13.492,115645,0
2008-05-02,13.677,13.688,13.144,13.325,117405,0
2008-05-05,13.299,13.467,13.136,13.227,109868,0
2008-05-06,13.163,13.476,13.136,13.392,161925,0
2008-05-07,13.379,13.467,12.563,12.604,145632,0
2008-05-08,12.623,13.031,12.501,12.654,129071,0
2008-05-09,12.551,12.787,12.357,12.425,267274,0
2008-05-12,12.505,12.912,12.413,12.815,115097,0
2008-05-13,12.882,12.89,12.648,12.654,72701,0
2008-05-14,12.699,12.84,12.563,12.57,50326,0
2008-05-15,12.555,12.741,12.425,12.505,100092,0
2008-05-16,12.612,12.628,11.7,11.936,230109,0
2008-05-19,11.968,12.369,11.862,11.968,232310,0
2008-05-20,11.887,12.196,11.887,11.948,224671,0
2008-05-21,12.066,12.188,11.661,11.831,147272,0
2008-05-22,11.881,12.017,11.655,12.017,100831,0
2008-05-23,11.936,12.096,11.725,11.824,61554,0
2008-05-27,11.849,11.96,11.563,11.824,119308,0
2008-05-28,11.849,11.922,11.773,11.906,85668,0
2008-05-29,11.869,12.188,11.869,12.158,88187,0
2008-05-30,12.188,12.357,11.968,12.035,85556,0
2008-06-02,11.974,12.035,11.818,11.892,76558,0
2008-06-03,11.974,12.235,11.974,12.104,261001,0
2008-06-04,12.035,12.221,11.936,12.01,108974,0
2008-06-05,12.017,12.438,12.017,12.146,197353,0
2008-06-06,12.03,12.164,11.732,11.874,68689,0
2008-06-09,11.936,12.208,11.568,11.687,79278,0
2008-06-10,11.582,11.916,11.545,11.545,145170,0
2008-06-11,11.491,11.491,10.856,10.896,136025,0
2008-06-12,11.049,11.279,10.752,10.779,106031,0
2008-06-13,10.945,11.545,10.864,11.008,232996,0
2008-06-16,10.987,11.267,10.974,11.043,127925,0
2008-06-17,11.061,11.061,10.784,10.813,42218,0
2008-06-18,10.726,10.771,10.466,10.652,68042,0
2008-06-19,10.672,11.156,10.665,11.156,102383,0
2008-06-20,11.068,11.289,10.856,11.08,168437,0
2008-06-23,11.125,11.125,10.498,10.498,84694,0
2008-06-24,10.46,10.69,10.311,10.325,125371,0
2008-06-25,10.331,10.429,10.1,10.189,103170,0
2008-06-26,10.078,10.504,9.959,10.325,106386,0
2008-06-27,10.325,10.66,10.12,10.442,746363,0
2008-06-30,10.485,10.63,10.113,10.139,107612,0
2008-07-01,9.959,10.394,9.848,10.084,105506,0
2008-07-02,10.058,10.132,9.532,9.563,188945,0
2008-07-03,9.557,10.127,9.3819,9.4995,33284,0
2008-07-07,9.539,9.539,8.5259,8.6689,252470,0
2008-07-08,8.6689,8.8503,8.534,8.7054,274931,0
2008-07-09,8.6137,8.8806,8.5207,8.5207,119493,0
2008-07-10,8.5018,9.0601,8.4274,8.9933,84345,0
2008-07-11,8.8995,9.0601,8.5464,9.0601,108412,0
2008-07-14,9.171,9.1912,8.8441,8.9933,127423,0
2008-07-15,8.8806,9.0472,8.5947,8.7993,66136,0
2008-07-16,8.8182,9.2078,8.7449,9.0906,132992,0
2008-07-17,9.1414,9.563,9.0668,9.563,86873,0
2008-07-18,9.613,9.699,9.1355,9.568,83123,0
2008-07-21,9.699,10.009,9.681,9.896,90894,0
2008-07-22,9.636,10.144,9.4519,10.07,195437,0
2008-07-23,10.032,10.217,9.681,9.842,69094,0
2008-07-24,9.883,10.064,9.526,9.65,58983,0
2008-07-25,9.811,10.084,9.76,10.041,90577,0
2008-07-28,10.07,10.325,9.923,10.046,214434,0
2008-07-29,10.442,10.449,9.984,10.325,306979,0
2008-07-30,10.442,10.856,10.127,10.703,268100,0
2008-07-31,10.553,11.142,9.836,10.902,291923,0
2008-08-01,10.909,11.273,10.813,11.237,85193,0
2008-08-04,11.205,11.452,10.771,11.237,148231,0
2008-08-05,11.328,11.941,11.328,11.804,155767,0
2008-08-06,11.725,12.077,11.514,11.836,176674,0
2008-08-07,11.687,12.003,11.049,11.668,89372,0
2008-08-08,11.707,12.092,11.608,12.01,82498,0
2008-08-11,12,12.487,11.532,12.413,140823,0
2008-08-12,12.339,12.623,11.922,12.575,108179,0
2008-08-13,12.517,12.846,12.178,12.699,160521,0
2008-08-14,12.598,12.896,12.32,12.394,69017,0
2008-08-15,12.444,12.779,12.229,12.619,134121,0
2008-08-18,12.604,12.723,12.208,12.346,68720,0
2008-08-19,12.235,12.487,12.116,12.183,78709,0
2008-08-20,12.221,12.604,11.936,12.394,80065,0
2008-08-21,12.246,12.389,11.818,11.836,86524,0
2008-08-22,12.04,12.394,11.916,12.32,76567,0
2008-08-25,12.214,12.598,11.869,11.874,105310,0
2008-08-26,11.849,12.04,11.532,11.661,82208,0
2008-08-27,11.715,12.122,11.715,11.849,81938,0
2008-08-28,12.017,12.432,11.968,12.432,46556,0
2008-08-29,12.413,12.425,11.831,11.974,53439,0
2008-09-02,12.241,13.07,12.229,12.952,291246,0
2008-09-03,12.959,13.476,12.959,13.188,125876,0
2008-09-04,13.031,13.268,12.66,12.674,72037,0
2008-09-05,12.57,13.109,12.241,12.815,71333,0
2008-09-08,13.206,13.353,12.952,13.279,132780,0
2008-09-09,13.349,13.434,12.787,12.878,96883,0
2008-09-10,13.088,13.339,12.408,13.133,108679,0
2008-09-11,12.748,13.349,12.748,13.313,49631,0
2008-09-12,13.353,13.492,13.057,13.446,60770,0
2008-09-15,12.779,13.419,12.235,12.246,46033,0
2008-09-16,11.899,13.083,11.568,13.083,136137,0
2008-09-17,12.612,13.313,12.04,12.276,75033,0
2008-09-18,12.394,13.813,12.116,13.808,238311,0
2008-09-19,14.742,14.742,12.699,14.043,454947,0
2008-09-22,14.043,14.18,13.076,13.641,211638,0
2008-09-23,14.043,14.315,13.237,13.666,87223,0
2008-09-24,13.4,14.198,13.076,13.221,64380,0
2008-09-25,13.696,14.043,13.156,14.043,217650,0
2008-09-26,13.794,14.869,13.628,14.31,305804,0
2008-09-29,14.869,14.869,12.251,13.794,315333,0
2008-09-30,13.764,14.283,12.727,13.876,196056,0
2008-10-01,14.142,14.31,13.214,13.647,100251,0
2008-10-02,13.566,13.566,12.11,12.316,106023,0
2008-10-03,12.623,13.518,12.122,12.328,61427,0
2008-10-06,11.929,13.206,11.328,12.328,131920,0
2008-10-07,12.351,12.991,11.563,11.602,82412,0
2008-10-08,11.563,12.045,11.305,11.514,79938,0
2008-10-09,11.526,11.849,11.014,11.08,164398,0
2008-10-10,10.69,12.394,10.466,12.263,137192,0
2008-10-13,12.809,13.206,11.736,13.188,186151,0
2008-10-14,13.758,14.136,12.505,13.05,139945,0
2008-10-15,12.846,12.846,10.765,11.811,190131,0
2008-10-16,11.993,13.4,11.7,13.279,158748,0
2008-10-17,13.009,13.268,12.418,12.66,119796,0
2008-10-20,13.088,13.358,12.612,13.279,72773,0
2008-10-21,12.984,13.188,12.141,12.529,39986,0
2008-10-22,12.141,12.635,11.874,11.974,54172,0
2008-10-23,12.04,12.04,10.956,11.773,114335,0
2008-10-24,11.014,12.04,10.791,11.582,65529,0
2008-10-27,11.522,11.558,10.889,10.889,36627,0
2008-10-28,10.876,12.45,10.791,12.316,117897,0
2008-10-29,12.301,13.144,12.116,12.376,83288,0
2008-10-30,12.727,13.292,12.077,13.286,71731,0
2008-10-31,13.175,13.484,12.903,13.262,140911,0
2008-11-03,13.156,13.733,12.827,12.946,108811,0
2008-11-04,13.125,13.492,12.896,13.292,78810,0
2008-11-05,13.031,13.262,11.836,11.96,113995,0
2008-11-06,11.804,12.438,11.715,11.732,61836,0
2008-11-07,11.855,12.316,11.595,11.941,60182,0
2008-11-10,12.164,12.623,11.621,11.668,50089,0
2008-11-11,11.522,12.301,11.323,11.824,83757,0
2008-11-12,11.563,12.003,11.286,11.391,61748,0
2008-11-13,11.491,12.915,11.031,12.872,121644,0
2008-11-14,12.594,12.692,11.615,11.7,87967,0
2008-11-17,11.693,11.824,11.341,11.621,47489,0
2008-11-18,11.676,11.841,11.02,11.514,86766,0
2008-11-19,11.361,11.916,10.733,10.733,94791,0
2008-11-20,10.726,11.328,9.941,10.12,132557,0
2008-11-21,10.498,11.736,9.829,11.621,171434,0
2008-11-24,11.608,12.425,11.296,12.389,122656,0
2008-11-25,12.425,12.425,11.267,12,246291,0
2008-11-26,11.676,12.425,11.289,12.425,97573,0
2008-11-28,12.178,12.28,12.024,12.28,18954,0
2008-12-01,11.874,11.874,10.355,10.38,102568,0
2008-12-02,10.665,11.142,10.498,11.068,56057,0
2008-12-03,10.677,12.052,10.677,11.769,60822,0
2008-12-04,11.465,12.135,11.068,11.391,49698,0
2008-12-05,11.242,12.084,10.919,11.743,69502,0
2008-12-08,12.03,12.425,11.02,12.203,97169,0
2008-12-09,12.074,12.077,11.149,11.539,68704,0
2008-12-10,11.615,11.869,11.346,11.649,28855,0
2008-12-11,11.355,11.514,10.716,10.779,56025,0
2008-12-12,10.709,11.218,10.524,11.218,111411,0
2008-12-15,11.242,11.44,10.733,11.149,55498,0
2008-12-16,11.408,11.563,11.074,11.484,94694,0
2008-12-17,11.296,11.762,11.259,11.514,94386,0
2008-12-18,11.773,12.141,11.676,12.045,66117,0
2008-12-19,12.399,12.399,11.773,11.78,145644,0
2008-12-22,11.869,12.158,11.273,11.929,55299,0
2008-12-23,12.04,12.04,11.421,11.841,26602,0
2008-12-24,11.849,11.874,11.372,11.841,24627,0
2008-12-26,11.869,12.035,11.501,11.91,12274,0
2008-12-29,11.899,12.077,11.725,11.862,35482,0
2008-12-30,11.993,12.263,11.643,12.258,58627,0
2008-12-31,12.309,12.977,11.769,12.977,79112,0
2009-01-02,13.021,13.044,12.717,12.865,30983,0
2009-01-05,11.595,12.536,11.595,12.024,64133,0
2009-01-06,12.135,12.635,11.874,12.246,43867,0
2009-01-07,12.01,12.01,11.323,11.398,115392,0
2009-01-08,11.323,12.214,11.323,12.214,48166,0
2009-01-09,12.128,12.128,11.161,11.211,110538,0
2009-01-12,11.112,11.31,10.61,10.733,58975,0
2009-01-13,10.646,11.237,10.518,10.902,43797,0
2009-01-14,10.695,11.043,10.429,10.558,77897,0
2009-01-15,10.583,10.856,10.437,10.849,72595,0
2009-01-16,10.974,11.031,10.549,10.889,51379,0
2009-01-20,10.577,10.845,9.724,9.76,82749,0
2009-01-21,9.946,10.46,9.693,10.454,76948,0
2009-01-22,10.176,10.591,9.668,9.923,30046,0
2009-01-23,9.797,10.46,9.797,10.254,41378,0
2009-01-26,10.325,10.394,9.959,10.212,62876,0
2009-01-27,10.225,10.245,9.923,10.002,72359,0
2009-01-28,10.158,10.642,10.051,10.417,46494,0
2009-01-29,10.295,10.38,9.996,10.084,27580,0
2009-01-30,10.268,10.765,10.212,10.504,72121,0
2009-02-02,10.374,10.914,10.374,10.72,97065,0
2009-02-03,10.752,10.896,10.349,10.531,75827,0
2009-02-04,10.583,10.962,10.355,10.485,56497,0
2009-02-05,10.491,10.577,10.225,10.317,75236,0
2009-02-06,10.275,10.518,10.251,10.406,123431,0
2009-02-09,10.325,10.51,10.009,10.335,64312,0
2009-02-10,10.295,10.558,9.66,9.724,99561,0
2009-02-11,9.785,10.164,9.58,9.699,46651,0
2009-02-12,9.526,10.158,9.439,9.848,67582,0
2009-02-13,9.883,9.889,9.655,9.773,62215,0
2009-02-17,9.66,9.946,9.3877,9.3877,118183,0
2009-02-18,9.618,9.618,9.3529,9.4013,72761,0
2009-02-19,9.4935,9.4935,9.0046,9.0046,31511,0
2009-02-20,8.9868,9.0668,8.8067,8.8441,120806,0
2009-02-23,8.9119,9.2717,8.7806,8.8119,55106,0
2009-02-24,8.9316,9.544,8.7806,9.52,138215,0
2009-02-25,9.4628,9.754,9.1289,9.563,65108,0
2009-02-26,9.65,9.79,9.4747,9.4786,34402,0
2009-02-27,9.3452,9.797,9.171,9.618,50728,0
2009-03-02,9.4747,9.4747,8.9316,8.9476,46147,0
2009-03-03,9.0906,9.0906,7.9874,8.0931,71748,0
2009-03-04,8.2794,8.4222,7.8395,8.2794,96859,0
2009-03-05,8.0808,8.2179,7.7403,7.8143,93250,0
2009-03-06,7.889,8.0012,7.5354,7.9079,76354,0
2009-03-09,7.8518,8.0808,7.5914,7.5969,44875,0
2009-03-10,7.7825,8.7315,7.4551,8.6948,66528,0
2009-03-11,8.7128,8.886,8.4222,8.5403,44623,0
2009-03-12,8.4727,9.606,8.3959,9.598,83606,0
2009-03-13,9.681,9.681,9.3016,9.551,19855,0
2009-03-16,9.687,10.041,9.2078,9.2717,95031,0
2009-03-17,9.4628,10.12,9.2406,10.12,53264,0
2009-03-18,10.084,10.604,9.66,10.571,86983,0
2009-03-19,10.63,10.63,10.032,10.325,34552,0
2009-03-20,10.424,10.491,9.965,10.245,101316,0
2009-03-23,10.325,10.962,10.325,10.956,92426,0
2009-03-24,10.743,10.938,10.317,10.695,95874,0
2009-03-25,10.825,11.068,10.251,11.068,55941,0
2009-03-26,11.08,11.112,10.765,11.099,73847,0
2009-03-27,10.902,11.142,10.896,10.896,74779,0
2009-03-30,10.703,10.703,9.953,10.149,66533,0
2009-03-31,10.283,11.08,10.1,10.437,63375,0
2009-04-01,10.254,10.974,10.254,10.962,65038,0
2009-04-02,11.156,11.676,11.031,11.361,168120,0
2009-04-03,11.361,11.668,10.93,11.403,29527,0
2009-04-06,11.043,11.341,10.876,11.289,44180,0
2009-04-07,11.273,11.323,10.765,10.818,31870,0
2009-04-08,10.945,11.273,10.635,11.061,41754,0
2009-04-09,11.289,12.077,11.218,12.045,69607,0
2009-04-13,11.91,12.146,11.335,12.122,33810,0
2009-04-14,11.743,11.849,11.211,11.323,57941,0
2009-04-15,11.273,11.974,11.267,11.906,30107,0
2009-04-16,12,12.288,11.372,12.122,29331,0
2009-04-17,12.425,12.688,11.522,12.641,77743,0
2009-04-20,12.296,12.587,11.341,11.361,53069,0
2009-04-21,11.341,12.598,11.341,12.563,51350,0
2009-04-22,12.382,12.641,11.484,11.582,86276,0
2009-04-23,11.676,11.855,11.198,11.595,49646,0
2009-04-24,11.862,12.699,11.633,12.444,53304,0
2009-04-27,12.351,12.779,11.974,12.096,79863,0
2009-04-28,11.974,12.648,11.974,12.418,53234,0
2009-04-29,12.512,13.319,12.469,13.262,81370,0
2009-04-30,13.221,13.518,12.32,12.351,93040,0
2009-05-01,12.351,13.125,12.141,12.229,65456,0
2009-05-04,12.128,12.734,11.968,12.598,60443,0
2009-05-05,12.551,12.551,11.595,12.045,86512,0
2009-05-06,12.158,12.748,11.736,12.692,98375,0
2009-05-07,12.757,12.757,11.929,12.351,83213,0
2009-05-08,12.351,13.044,12.208,12.932,72570,0
2009-05-11,12.922,13.002,12.688,12.86,68765,0
2009-05-12,12.912,13.044,12.668,12.932,87345,0
2009-05-13,12.772,12.963,12.438,12.779,94998,0
2009-05-14,12.882,13.221,12.487,12.995,138712,0
2009-05-15,13.044,13.044,12.154,12.635,89699,0
2009-05-18,13.009,13.044,12.455,12.865,136528,0
2009-05-19,12.68,13.044,12.598,12.971,164308,0
2009-05-20,13.021,13.313,12.674,13.05,228592,0
2009-05-21,12.86,13.031,12.512,12.674,50781,0
2009-05-22,12.727,12.772,12.455,12.529,30813,0
2009-05-26,12.432,13.102,12.432,13.07,82218,0
2009-05-27,13.009,13.083,12.623,12.912,96971,0
2009-05-28,13.044,13.102,12.668,13.07,105734,0
2009-05-29,13.102,13.332,12.865,13.286,128009,0
2009-06-01,13.339,14.489,13.339,14.174,357828,0
2009-06-02,14.155,15.218,13.602,14.887,494505,0
2009-06-03,14.787,14.787,14.106,14.577,112493,0
2009-06-04,14.619,14.787,14.359,14.776,161408,0
2009-06-05,14.787,14.928,13.876,14.402,69769,0
2009-06-08,14.496,14.787,14.21,14.637,84399,0
2009-06-09,14.776,14.776,14.277,14.458,84616,0
2009-06-10,14.496,14.683,13.913,14.174,128689,0
2009-06-11,14.174,14.496,14.106,14.433,126756,0
2009-06-12,14.346,14.489,13.945,14.453,132569,0
2009-06-15,14.377,14.433,13.268,13.672,99264,0
2009-06-16,13.887,13.887,13.221,13.221,60458,0
2009-06-17,13.268,13.714,13.113,13.528,71317,0
2009-06-18,13.467,13.771,13.144,13.621,72496,0
2009-06-19,13.641,13.641,13.144,13.233,165934,0
2009-06-22,13.088,13.349,12.963,13.306,106644,0
2009-06-23,13.353,13.353,12.815,12.815,77545,0
2009-06-24,12.912,12.939,12.524,12.674,73849,0
2009-06-25,12.563,13.088,12.544,13.088,47702,0
2009-06-26,12.963,13.498,12.805,13.367,457977,0
2009-06-29,13.292,13.292,12.959,13.096,48289,0
2009-06-30,13.096,13.353,13.096,13.262,72643,0
2009-07-01,13.411,13.913,13.136,13.595,63949,0
2009-07-02,13.411,13.621,12.555,12.717,84403,0
2009-07-06,12.706,12.991,12.469,12.772,44809,0
2009-07-07,12.815,12.823,12.339,12.376,129930,0
2009-07-08,12.469,12.482,12.03,12.276,61422,0
2009-07-09,12.362,12.394,12.116,12.154,36400,0
2009-07-10,12.066,12.128,11.899,12.092,51036,0
2009-07-13,12.183,12.455,11.887,12.438,106229,0
2009-07-14,12.45,12.68,12.269,12.389,25534,0
2009-07-15,12.551,12.594,12.196,12.493,99950,0
2009-07-16,12.455,12.723,12.178,12.501,179063,0
2009-07-17,12.555,12.582,12.269,12.455,79099,0
2009-07-20,12.57,12.57,12.183,12.296,129023,0
2009-07-21,12.408,12.455,12.116,12.178,80765,0
2009-07-22,12.096,12.263,11.91,12.154,48401,0
2009-07-23,12.092,12.376,11.948,12.288,115049,0
2009-07-24,12.394,13.214,12.276,12.995,141151,0
2009-07-27,13.036,13.536,13.036,13.325,104110,0
2009-07-28,13.262,13.574,13.15,13.339,75191,0
2009-07-29,13.243,13.332,12.995,13.268,50739,0
2009-07-30,13.339,13.339,13.07,13.325,83794,0
2009-07-31,13.227,13.652,13.096,13.125,133456,0
2009-08-03,13.319,13.541,13.036,13.446,65079,0
2009-08-04,13.379,14.204,13.299,14.192,126868,0
2009-08-05,14.18,14.428,13.764,14.416,185302,0
2009-08-06,14.439,14.513,14.21,14.496,148809,0
2009-08-07,14.433,14.894,14.323,14.787,265666,0
2009-08-10,14.63,14.928,14.582,14.903,99972,0
2009-08-11,14.863,14.88,13.973,14.416,139183,0
2009-08-12,14.382,14.538,14.073,14.118,78291,0
2009-08-13,14.277,14.323,13.918,14.062,50282,0
2009-08-14,14.062,14.062,13.188,13.429,115382,0
2009-08-17,13.256,13.518,13.076,13.133,54519,0
2009-08-18,13.175,13.188,12.787,12.912,111296,0
2009-08-19,12.793,13.057,12.753,12.932,72627,0
2009-08-20,12.912,13.339,12.912,13.339,83076,0
2009-08-21,13.528,14.118,13.386,13.714,97337,0
2009-08-24,13.789,13.789,13.009,13.339,65800,0
2009-08-25,13.372,13.595,13.076,13.411,88747,0
2009-08-26,13.332,13.492,13.237,13.492,51892,0
2009-08-27,13.419,13.419,12.912,13.181,51761,0
2009-08-28,13.268,13.268,12.674,12.896,77296,0
2009-08-31,12.727,12.89,12.389,12.536,115336,0
2009-09-01,12.316,12.853,12.183,12.369,157441,0
2009-09-02,12.529,12.529,12.214,12.351,256125,0
2009-09-03,12.493,12.809,12.351,12.692,56921,0
2009-09-04,12.598,12.793,12.357,12.654,113058,0
2009-09-08,12.815,12.896,12.619,12.727,52428,0
2009-09-09,12.753,13.133,12.711,12.882,52257,0
2009-09-10,12.912,12.991,12.699,12.971,38418,0
2009-09-11,13.027,13.027,12.604,12.635,24526,0
2009-09-14,12.563,12.723,12.463,12.594,37940,0
2009-09-15,12.563,13.07,12.463,13.002,41512,0
2009-09-16,12.977,13.621,12.872,13.614,124323,0
2009-09-17,13.628,13.683,13.268,13.353,98877,0
2009-09-18,13.425,13.869,13.214,13.863,144650,0
2009-09-21,13.677,13.746,13.339,13.536,38835,0
2009-09-22,13.614,13.906,13.188,13.771,39913,0
2009-09-23,13.386,13.902,13.386,13.813,76730,0
2009-09-24,13.808,13.906,13.279,13.367,54321,0
2009-09-25,13.2,13.476,13.136,13.476,55140,0
2009-09-28,13.492,13.863,13.405,13.518,76049,0
2009-09-29,13.566,13.566,13.227,13.262,23262,0
2009-09-30,13.206,13.429,12.932,13.057,72337,0
2009-10-01,13.057,13.167,12.86,12.89,47999,0
2009-10-02,12.757,12.984,12.628,12.882,63936,0
2009-10-05,12.915,13.15,12.68,12.815,52835,0
2009-10-06,12.946,13.088,12.753,12.865,34102,0
2009-10-07,12.959,12.959,12.741,12.872,41534,0
2009-10-08,12.932,13.144,12.582,12.66,126783,0
2009-10-09,12.619,13.167,12.493,13.136,67635,0
2009-10-12,13.109,13.133,12.779,12.793,37375,0
2009-10-13,12.995,13.227,12.493,13.109,81759,0
2009-10-14,13.206,13.221,13.044,13.156,55691,0
2009-10-15,13.05,13.237,13.009,13.237,51804,0
2009-10-16,13.088,13.206,12.89,13.144,42602,0
2009-10-19,13.2,13.2,12.946,13.125,14197,0
2009-10-20,13.05,13.076,12.699,13.044,147442,0
2009-10-21,13.05,13.083,12.455,12.505,125374,0
2009-10-22,12.45,12.815,12.45,12.723,117077,0
2009-10-23,12.727,12.779,12.463,12.505,56204,0
2009-10-26,12.544,12.66,12.178,12.32,53837,0
2009-10-27,12.376,12.524,12.183,12.196,36371,0
2009-10-28,12.183,12.376,11.96,11.98,88680,0
2009-10-29,11.948,12.178,11.773,11.892,125637,0
2009-10-30,11.892,12.408,11.892,12.052,125129,0
2009-11-02,12.096,12.328,11.974,12.045,84326,0
2009-11-03,12.146,12.408,12.01,12.241,95144,0
2009-11-04,12.276,12.399,11.736,11.795,79451,0
2009-11-05,11.874,11.892,11.769,11.892,51206,0
2009-11-06,11.804,11.841,11.649,11.715,39412,0
2009-11-09,11.855,11.892,11.707,11.799,44580,0
2009-11-10,11.676,11.757,11.472,11.522,63601,0
2009-11-11,11.687,12.246,11.655,11.936,103323,0
2009-11-12,11.922,12.017,11.501,11.522,82292,0
2009-11-13,11.595,11.773,11.595,11.715,73012,0
2009-11-16,11.849,12.196,11.849,12.045,58429,0
2009-11-17,12.017,12.084,11.638,11.736,63620,0
2009-11-18,11.78,11.855,11.721,11.773,23337,0
2009-11-19,11.732,11.804,11.595,11.743,58506,0
2009-11-20,11.693,12.357,11.693,12.276,186667,0
2009-11-23,12.487,12.922,12.296,12.872,160793,0
2009-11-24,12.84,12.84,12.635,12.757,31562,0
2009-11-25,12.692,12.793,12.501,12.501,40598,0
2009-11-27,12.301,12.444,12.052,12.066,34063,0
2009-11-30,11.986,12,11.715,12,104607,0
2009-12-01,12.074,12.074,11.643,11.725,122632,0
2009-12-02,11.715,12.158,11.715,11.899,44557,0
2009-12-03,11.98,12.11,11.509,11.582,36067,0
2009-12-04,11.743,12.154,11.693,12.128,53929,0
2009-12-07,12.164,12.235,11.769,12.074,23769,0
2009-12-08,11.96,12.092,11.831,11.869,24649,0
2009-12-09,11.855,12.301,11.836,12.096,67160,0
2009-12-10,12.183,12.235,11.769,11.831,36684,0
2009-12-11,12.058,12.116,11.795,11.899,29605,0
2009-12-14,11.941,11.98,11.849,11.96,15729,0
2009-12-15,11.96,12,11.795,11.795,34677,0
2009-12-16,11.929,11.929,11.762,11.788,49700,0
2009-12-17,11.743,11.855,11.7,11.707,91709,0
2009-12-18,11.811,11.881,11.707,11.811,221567,0
2009-12-21,11.855,11.993,11.682,11.707,67504,0
2009-12-22,11.75,11.841,11.643,11.649,56889,0
2009-12-23,11.668,11.849,11.558,11.643,52267,0
2009-12-24,11.725,11.725,11.621,11.621,8101,0
2009-12-28,11.638,11.757,11.595,11.661,40157,0
2009-12-29,11.668,11.732,11.545,11.589,18222,0
2009-12-30,11.558,11.736,11.446,11.736,62555,0
2009-12-31,11.655,11.799,11.484,11.484,43991,0
2010-01-04,11.655,11.799,11.496,11.628,76122,0
2010-01-05,11.628,11.818,11.458,11.458,93367,0
2010-01-06,11.479,11.661,11.452,11.484,61713,0
2010-01-07,11.509,11.649,11.496,11.496,65919,0
2010-01-08,11.509,11.668,11.509,11.661,37791,0
2010-01-11,11.693,11.762,11.452,11.496,38702,0
2010-01-12,11.44,11.526,11.328,11.365,44076,0
2010-01-13,11.378,11.526,11.361,11.384,31963,0
2010-01-14,11.378,11.472,11.341,11.378,26050,0
2010-01-15,11.434,11.539,11.237,11.259,76307,0
2010-01-19,11.323,11.355,11.211,11.328,39169,0
2010-01-20,11.211,11.372,11.184,11.317,34975,0
2010-01-21,11.296,11.391,11.142,11.142,111676,0
2010-01-22,11.125,11.224,10.838,10.889,91520,0
2010-01-25,11.014,11.112,10.864,10.98,34328,0
2010-01-26,10.98,11.02,10.69,10.695,39323,0
2010-01-27,10.695,11.104,10.695,11.061,57460,0
2010-01-28,11.049,11.149,10.838,10.914,43161,0
2010-01-29,10.994,11.693,10.945,11.643,155685,0
2010-02-01,11.7,11.788,11.446,11.582,72064,0
2010-02-02,11.539,11.682,11.335,11.335,86366,0
2010-02-03,11.23,11.509,11.179,11.44,130472,0
2010-02-04,11.415,11.628,11.355,11.415,93619,0
2010-02-05,11.415,11.668,11.341,11.643,82227,0
2010-02-08,11.655,11.655,11.317,11.365,75188,0
2010-02-09,11.514,11.602,11.452,11.509,40875,0
2010-02-10,11.446,11.602,11.355,11.484,64259,0
2010-02-11,11.434,11.649,11.434,11.621,85956,0
2010-02-12,11.472,11.628,11.361,11.361,67393,0
2010-02-16,11.479,11.655,11.465,11.655,40969,0
2010-02-17,11.545,11.638,11.496,11.595,78907,0
2010-02-18,11.558,11.643,11.558,11.589,24136,0
2010-02-19,11.589,11.643,11.582,11.602,29614,0
2010-02-22,11.649,11.906,11.621,11.906,26924,0
2010-02-23,11.849,11.941,11.676,11.929,33681,0
2010-02-24,11.936,11.96,11.676,11.899,70283,0
2010-02-25,11.75,11.91,11.736,11.881,31930,0
2010-02-26,11.899,11.916,11.668,11.725,38649,0
2010-03-01,11.762,11.91,11.643,11.804,84792,0
2010-03-02,11.762,11.929,11.707,11.906,36458,0
2010-03-03,11.96,11.968,11.818,11.948,52838,0
2010-03-04,11.948,11.968,11.762,11.824,55609,0
2010-03-05,11.721,12.017,11.721,12.017,66083,0
2010-03-08,11.993,12.141,11.922,12.104,28595,0
2010-03-09,11.916,12.444,11.916,12.328,54816,0
2010-03-10,12.369,12.727,12.316,12.619,61597,0
2010-03-11,12.57,12.805,12.263,12.805,72080,0
2010-03-12,12.793,12.833,12.619,12.809,46651,0
2010-03-15,12.723,12.815,12.269,12.482,48027,0
2010-03-16,12.487,12.487,12.263,12.382,31844,0
2010-03-17,12.512,12.723,12.394,12.641,28174,0
2010-03-18,12.699,12.699,12.328,12.487,17285,0
2010-03-19,12.587,12.84,12.32,12.833,132104,0
2010-03-22,12.723,13.021,12.628,12.977,34381,0
2010-03-23,12.896,12.896,12.517,12.641,115200,0
2010-03-24,12.623,12.727,12.529,12.66,47094,0
2010-03-25,12.711,12.805,12.544,12.555,49692,0
2010-03-26,12.57,12.793,12.493,12.594,42995,0
2010-03-29,12.594,12.757,12.57,12.674,41478,0
2010-03-30,12.896,12.971,12.711,12.734,35176,0
2010-03-31,12.723,12.84,12.623,12.623,63480,0
2010-04-01,12.66,12.772,12.57,12.619,41539,0
2010-04-05,12.699,12.912,12.654,12.89,72456,0
2010-04-06,12.833,13.015,12.594,12.963,43419,0
2010-04-07,12.823,12.991,12.723,12.915,80715,0
2010-04-08,12.903,13.286,12.823,13.194,53810,0
2010-04-09,13.15,13.15,12.878,12.903,48138,0
2010-04-12,12.872,13.144,12.787,12.959,43975,0
2010-04-13,12.971,13.194,12.846,13.181,45440,0
2010-04-14,13.214,13.372,13.125,13.372,47169,0
2010-04-15,13.313,13.429,13.113,13.419,91644,0
2010-04-16,13.339,13.614,13.2,13.268,127009,0
2010-04-19,13.175,13.498,13.076,13.429,68670,0
2010-04-20,13.461,13.476,13.367,13.476,49440,0
2010-04-21,13.454,13.476,13.268,13.4,30397,0
2010-04-22,13.367,13.522,13.343,13.498,66986,0
2010-04-23,13.467,13.723,13.38,13.586,64495,0
2010-04-26,13.528,13.819,13.528,13.634,154309,0
2010-04-27,13.536,13.764,13.243,13.299,58244,0
2010-04-28,13.332,13.554,13.279,13.313,25780,0
2010-04-29,13.367,13.74,13.319,13.701,83262,0
2010-04-30,13.666,13.666,13.2,13.262,143483,0
2010-05-03,13.279,13.484,13.181,13.472,53702,0
2010-05-04,13.306,13.4,12.984,13.188,95407,0
2010-05-05,13.088,13.339,12.977,13.292,69566,0
2010-05-06,13.271,13.454,12.878,13.076,121278,0
2010-05-07,13.076,13.206,12.598,12.668,140669,0
2010-05-10,13.076,13.429,12.912,13.392,93824,0
2010-05-11,13.227,13.518,13.036,13.472,116649,0
2010-05-12,13.467,13.652,13.256,13.628,96231,0
2010-05-13,13.546,13.578,13.313,13.484,29592,0
2010-05-14,13.306,13.313,12.946,13.021,75467,0
2010-05-17,13.136,13.227,12.946,12.984,144527,0
2010-05-18,13.156,13.194,12.779,12.915,78423,0
2010-05-19,12.84,13.021,12.753,12.878,49169,0
2010-05-20,12.612,12.823,12.221,12.221,76254,0
2010-05-21,12.092,12.551,11.91,12.455,96317,0
2010-05-24,12.408,12.628,12.154,12.164,39421,0
2010-05-25,11.881,12.376,11.881,12.316,41635,0
2010-05-26,12.362,12.699,12.328,12.408,58744,0
2010-05-27,12.674,12.84,12.544,12.753,62160,0
2010-05-28,12.688,12.688,12.301,12.444,66427,0
2010-06-01,12.328,12.551,11.954,11.986,63382,0
2010-06-02,11.986,12.517,11.98,12.482,87385,0
2010-06-03,12.438,12.68,12.32,12.413,59782,0
2010-06-04,12.128,12.251,11.831,11.869,115772,0
2010-06-07,11.96,12.017,11.682,11.682,65101,0
2010-06-08,11.693,11.855,11.582,11.788,43817,0
2010-06-09,11.874,12.035,11.707,11.762,53368,0
2010-06-10,11.98,12.141,11.831,11.98,87249,0
2010-06-11,11.936,12.214,11.929,12.208,47707,0
2010-06-14,12.351,12.623,12.154,12.214,68716,0
2010-06-15,12.229,12.408,11.954,12.32,72240,0
2010-06-16,12.208,12.476,12.183,12.269,34342,0
2010-06-17,12.382,12.382,12.017,12.235,58637,0
2010-06-18,12.309,12.408,12.141,12.357,113208,0
2010-06-21,12.493,12.582,12.183,12.269,61732,0
2010-06-22,12.328,12.408,12.035,12.074,88139,0
2010-06-23,12.024,12.288,12.024,12.11,50506,0
2010-06-24,12.04,12.32,12.003,12.017,44585,0
2010-06-25,12.104,12.57,12.024,12.432,619755,0
2010-06-28,12.469,12.922,12.469,12.793,86715,0
2010-06-29,12.587,12.635,12.203,12.408,103271,0
2010-06-30,12.444,12.501,12.058,12.074,83195,0
2010-07-01,12.146,12.196,11.929,12.128,45172,0
2010-07-02,12.235,12.246,11.993,12.017,39593,0
2010-07-06,12.196,12.351,11.831,11.974,37429,0
2010-07-07,12.035,12.221,12.035,12.221,90816,0
2010-07-08,12.288,12.389,12.116,12.221,55393,0
2010-07-09,12.17,12.269,12.116,12.196,65292,0
2010-07-12,12.122,12.122,11.922,11.954,69997,0
2010-07-13,12.11,12.399,11.993,12.296,130792,0
2010-07-14,12.235,12.28,11.974,12.128,46456,0
2010-07-15,12.104,12.154,11.818,11.974,51001,0
2010-07-16,11.855,11.869,11.509,11.532,104359,0
2010-07-19,11.582,11.929,11.44,11.558,41100,0
2010-07-20,11.446,11.725,11.446,11.725,89768,0
2010-07-21,11.804,12.164,11.384,11.415,58888,0
2010-07-22,11.595,11.941,11.378,11.887,195697,0
2010-07-23,11.799,12.221,11.707,12.074,75013,0
2010-07-26,12.17,12.309,11.725,12.017,127754,0
2010-07-27,12.116,12.288,11.831,12.246,106536,0
2010-07-28,12.188,12.269,11.929,11.98,67591,0
2010-07-29,12.11,12.158,11.818,11.916,74499,0
2010-07-30,11.743,12.01,11.621,11.649,79518,0
2010-08-02,11.849,11.881,11.655,11.725,55557,0
2010-08-03,11.649,11.795,11.615,11.649,27287,0
2010-08-04,11.676,11.849,11.643,11.762,22754,0
2010-08-05,11.682,11.855,11.615,11.676,45752,0
2010-08-06,11.539,11.732,11.458,11.725,79431,0
2010-08-09,11.732,11.818,11.638,11.762,64510,0
2010-08-10,11.633,11.757,11.615,11.638,57117,0
2010-08-11,11.458,11.551,11.132,11.142,127266,0
2010-08-12,11.074,11.317,11.074,11.218,56422,0
2010-08-13,11.161,11.446,11.118,11.173,99555,0
2010-08-16,11.099,11.317,11.099,11.267,41058,0
2010-08-17,11.305,11.496,11.267,11.44,48240,0
2010-08-18,11.434,11.491,11.355,11.391,71681,0
2010-08-19,11.328,11.346,11.112,11.112,74736,0
2010-08-20,11.074,11.125,10.926,10.974,175127,0
2010-08-23,11.161,11.484,11.125,11.156,81477,0
2010-08-24,11.043,11.398,11.043,11.218,79054,0
2010-08-25,11.112,11.446,11.112,11.434,97033,0
2010-08-26,11.491,11.582,11.224,11.237,51189,0
2010-08-27,11.391,11.621,11.237,11.558,140259,0
2010-08-30,11.496,11.496,11.205,11.224,60930,0
2010-08-31,11.182,11.296,11.153,11.203,70004,0
2010-09-01,11.403,11.576,11.323,11.501,79930,0
2010-09-02,11.539,11.539,11.403,11.491,45849,0
2010-09-03,11.595,11.595,11.305,11.568,52782,0
2010-09-07,11.545,11.568,11.446,11.484,59636,0
2010-09-08,11.522,11.707,11.458,11.522,51235,0
2010-09-09,11.707,11.707,11.403,11.509,32814,0
2010-09-10,11.589,11.649,11.421,11.484,58460,0
2010-09-13,11.615,11.668,11.391,11.615,117215,0
2010-09-14,11.551,11.568,11.458,11.491,43080,0
2010-09-15,11.421,11.484,11.346,11.415,81731,0
2010-09-16,11.365,11.408,11.279,11.317,31311,0
2010-09-17,11.452,11.602,11.384,11.415,59517,0
2010-09-20,11.44,11.922,11.384,11.916,89599,0
2010-09-21,11.874,11.98,11.643,11.643,48521,0
2010-09-22,11.638,11.736,11.484,11.491,98227,0
2010-09-23,11.465,11.661,11.408,11.427,51884,0
2010-09-24,11.582,11.721,11.526,11.721,63038,0
2010-09-27,11.736,11.736,11.491,11.509,15337,0
2010-09-28,11.568,11.773,11.415,11.743,83014,0
2010-09-29,11.676,11.769,11.633,11.707,69240,0
2010-09-30,11.769,11.774,11.615,11.708,50174,0
2010-10-01,11.773,11.773,11.44,11.661,39740,0
2010-10-04,11.595,11.715,11.398,11.539,49960,0
2010-10-05,11.682,11.769,11.532,11.732,87222,0
2010-10-06,11.736,11.757,11.621,11.715,44274,0
2010-10-07,11.773,11.773,11.465,11.608,46451,0
2010-10-08,11.643,11.849,11.378,11.762,63719,0
2010-10-11,11.621,11.715,11.551,11.661,13925,0
2010-10-12,11.602,11.725,11.44,11.687,27618,0
2010-10-13,11.628,11.769,11.496,11.715,77696,0
2010-10-14,11.732,11.762,11.551,11.682,31070,0
2010-10-15,11.831,11.881,11.668,11.762,69009,0
2010-10-18,11.824,11.899,11.75,11.899,19268,0
2010-10-19,11.721,12.096,11.687,11.799,58287,0
2010-10-20,11.892,12.066,11.725,11.948,33413,0
2010-10-21,12.035,12.146,11.563,11.78,62703,0
2010-10-22,11.874,11.974,11.788,11.922,25286,0
2010-10-25,12.003,12.003,11.643,11.892,46538,0
2010-10-26,11.795,12,11.732,11.899,53090,0
2010-10-27,11.811,11.974,11.602,11.715,54430,0
2010-10-28,11.836,11.836,11.628,11.661,21750,0
2010-10-29,11.778,11.849,11.621,11.655,54929,0
2010-11-01,11.676,11.721,11.391,11.568,100788,0
2010-11-02,11.694,11.796,11.478,11.638,94161,0
2010-11-03,11.633,11.836,11.621,11.836,37554,0
2010-11-04,11.954,12.394,11.916,12.389,114287,0
2010-11-05,12.394,12.394,12.035,12.32,51616,0
2010-11-08,12.251,12.251,11.968,12.241,31898,0
2010-11-09,12.183,12.351,12.092,12.221,46078,0
2010-11-10,12.263,12.394,12.164,12.394,62817,0
2010-11-11,12.246,12.524,12.158,12.394,44002,0
2010-11-12,12.263,12.394,12.196,12.229,32455,0
2010-11-15,12.328,12.517,12.301,12.346,21549,0
2010-11-16,12.251,12.301,12.035,12.251,48065,0
2010-11-17,12.258,12.357,12.03,12.332,54008,0
2010-11-18,12.394,12.517,12.309,12.346,48398,0
2010-11-19,12.362,12.668,12.28,12.668,61382,0
2010-11-22,12.425,12.765,12.408,12.753,53140,0
2010-11-23,12.654,12.748,12.544,12.628,38415,0
2010-11-24,12.692,13.002,12.635,12.963,36828,0
2010-11-26,12.878,12.984,12.823,12.912,15087,0
2010-11-29,12.872,13.113,12.833,13.102,31520,0
2010-11-30,13.017,13.113,12.865,12.965,63746,0
2010-12-01,13.194,13.292,13.002,13.221,78699,0
2010-12-02,13.167,13.227,13.036,13.167,52180,0
2010-12-03,13.088,13.167,12.991,13.12,31610,0
2010-12-06,13.156,13.2,12.995,13.163,25658,0
2010-12-07,13.227,13.379,13.083,13.299,50140,0
2010-12-08,13.299,13.325,13.181,13.221,31720,0
2010-12-09,13.325,13.325,13.136,13.181,57854,0
2010-12-10,13.262,13.306,13.144,13.292,38812,0
2010-12-13,13.325,13.325,13.163,13.233,92690,0
2010-12-14,13.292,13.313,13.057,13.214,77128,0
2010-12-15,13.237,13.319,13.144,13.175,52684,0
2010-12-16,13.174,13.353,13.094,13.292,49220,0
2010-12-17,13.332,13.367,13.237,13.262,29866,0
2010-12-20,13.271,13.292,12.455,12.872,75830,0
2010-12-21,12.882,13.319,12.8,13.268,36584,0
2010-12-22,13.339,13.367,13.163,13.325,65214,0
2010-12-23,13.313,13.349,13.156,13.227,16408,0
2010-12-27,13.227,13.392,13.076,13.386,59140,0
2010-12-28,13.386,13.504,13.353,13.405,24806,0
2010-12-29,13.407,13.47,13.272,13.272,13315,0
2010-12-30,13.199,13.489,13.199,13.361,21248,0
2010-12-31,13.334,13.501,13.052,13.061,24099,0
2011-01-03,13.214,13.472,13.12,13.306,62023,0
2011-01-04,13.286,13.286,12.805,12.846,64176,0
2011-01-05,12.86,12.922,12.706,12.896,87521,0
2011-01-06,12.86,12.915,12.706,12.815,42277,0
2011-01-07,12.823,12.823,12.493,12.711,59938,0
2011-01-10,12.604,12.805,12.455,12.741,45528,0
2011-01-11,12.765,12.896,12.741,12.882,42181,0
2011-01-12,12.984,13.027,12.903,12.977,31367,0
2011-01-13,12.984,13.088,12.648,12.779,85769,0
2011-01-14,12.741,13.015,12.727,12.984,58335,0
2011-01-18,12.999,13.049,12.812,12.994,63656,0
2011-01-19,13.019,13.019,12.463,12.463,45196,0
2011-01-20,12.408,12.524,12.276,12.316,36792,0
2011-01-21,12.376,12.482,12.328,12.376,57037,0
2011-01-24,12.369,12.505,12.309,12.369,29472,0
2011-01-25,12.301,12.8,12.301,12.757,50607,0
2011-01-26,12.823,13.002,12.779,12.927,40674,0
2011-01-27,12.878,13.015,12.575,12.952,22968,0
2011-01-28,12.793,12.952,12.493,12.563,78073,0
2011-01-31,12.613,13.355,12.297,13.271,409677,0
2011-02-01,13.249,13.392,13.096,13.249,135262,0
2011-02-02,13.188,13.367,12.872,12.963,45185,0
2011-02-03,13.012,13.135,12.968,12.989,30392,0
2011-02-04,12.946,13.044,12.815,12.846,27941,0
2011-02-07,12.823,13.2,12.823,13.05,44484,0
2011-02-08,12.984,13.088,12.787,12.971,32054,0
2011-02-09,12.878,13.076,12.86,12.896,101938,0
2011-02-10,12.862,13.108,12.862,12.981,80638,0
2011-02-11,13.042,13.387,13.012,13.332,56452,0
2011-02-14,13.353,13.405,13.262,13.353,26666,0
2011-02-15,13.256,13.554,13.256,13.528,48768,0
2011-02-16,13.463,13.616,13.463,13.576,30784,0
2011-02-18,13.519,13.616,13.478,13.592,20950,0
2011-02-22,13.478,13.744,13.387,13.426,65553,0
2011-02-23,13.463,13.686,13.367,13.387,76421,0
2011-02-24,13.387,13.794,13.387,13.736,56400,0
2011-02-25,13.716,14.091,13.63,14.043,36447,0
2011-02-28,13.98,14.251,13.86,14.138,70094,0
2011-03-01,14.18,14.188,13.86,13.937,42482,0
2011-03-02,13.904,13.943,13.611,13.923,39857,0
2011-03-03,14.012,14.155,13.954,14.057,67479,0
2011-03-04,14.018,14.099,13.663,13.736,29760,0
2011-03-07,13.868,13.868,13.243,13.43,46348,0
2011-03-08,13.412,13.655,13.387,13.467,81989,0
2011-03-09,13.367,13.586,13.367,13.467,46933,0
2011-03-10,13.286,13.32,13.087,13.213,85791,0
2011-03-11,13.199,13.255,13.063,13.135,43035,0
2011-03-14,13.042,13.199,13.042,13.113,28261,0
2011-03-15,12.925,13.113,12.874,12.981,38639,0
2011-03-16,12.919,13.174,12.886,12.929,89091,0
2011-03-17,13.269,13.269,12.86,12.878,54962,0
2011-03-18,13.055,13.367,12.999,13.325,108431,0
2011-03-21,13.412,13.611,13.278,13.592,39020,0
2011-03-22,13.578,13.616,13.486,13.576,27018,0
2011-03-23,13.519,13.542,13.42,13.473,65338,0
2011-03-24,13.463,13.578,13.448,13.561,17899,0
2011-03-25,13.542,13.767,13.538,13.624,36674,0
2011-03-28,13.519,13.668,13.456,13.456,39838,0
2011-03-29,13.456,13.519,13.412,13.463,26644,0
2011-03-30,13.486,13.548,13.406,13.426,117657,0
2011-03-31,13.363,13.41,13.136,13.363,117707,0
2011-04-01,13.412,13.478,13.32,13.359,179126,0
2011-04-04,13.448,13.448,13.332,13.353,50742,0
2011-04-05,13.38,13.512,13.38,13.512,53482,0
2011-04-06,13.548,14.08,13.548,14.062,109557,0
2011-04-07,14.062,14.105,13.923,13.985,29599,0
2011-04-08,14.066,14.066,13.744,13.904,44720,0
2011-04-11,13.95,14.012,13.755,13.842,60028,0
2011-04-12,13.78,13.86,13.66,13.666,34671,0
2011-04-13,13.611,13.842,13.493,13.555,51928,0
2011-04-14,13.548,13.868,13.512,13.811,74094,0
2011-04-15,13.86,13.88,13.675,13.767,66712,0
2011-04-18,13.012,13.332,12.801,13.199,70267,0
2011-04-19,13.306,13.306,13.155,13.271,30319,0
2011-04-20,13.42,13.42,13.113,13.299,40352,0
2011-04-21,13.353,13.372,13.113,13.325,43742,0
2011-04-25,13.206,13.22,12.801,12.976,58772,0
2011-04-26,12.989,13.332,12.95,13.306,39659,0
2011-04-27,13.344,13.624,13.344,13.578,42063,0
2011-04-28,13.586,13.775,13.486,13.762,53435,0
2011-04-29,13.773,13.798,13.435,13.578,56321,0
2011-05-02,13.569,13.616,13.069,13.113,39096,0
2011-05-03,13.101,13.333,12.923,12.987,42657,0
2011-05-04,12.965,13.199,12.878,12.904,52872,0
2011-05-05,12.853,13.093,12.804,12.853,64526,0
2011-05-06,12.974,13.107,12.804,12.86,67572,0
2011-05-09,12.818,12.976,12.801,12.908,65970,0
2011-05-10,12.96,13.074,12.894,13.069,21766,0
2011-05-11,12.987,12.987,12.815,12.815,88303,0
2011-05-12,12.801,12.95,12.643,12.886,57773,0
2011-05-13,12.833,12.904,12.651,12.777,48577,0
2011-05-16,12.77,12.822,12.518,12.531,75601,0
2011-05-17,12.518,12.731,12.494,12.644,47889,0
2011-05-18,12.684,12.883,12.571,12.84,48200,0
2011-05-19,12.897,12.897,12.583,12.595,78641,0
2011-05-20,12.637,12.664,12.455,12.501,87753,0
2011-05-23,12.387,12.625,12.387,12.455,44214,0
2011-05-24,12.531,12.595,12.367,12.45,72594,0
2011-05-25,12.432,12.691,12.432,12.544,58137,0
2011-05-26,12.506,12.637,12.506,12.595,72470,0
2011-05-27,12.657,12.691,12.557,12.637,23014,0
2011-05-31,12.656,12.72,12.581,12.694,137062,0
2011-06-01,12.664,12.664,12.247,12.265,54519,0
2011-06-02,12.325,12.482,12.141,12.38,41330,0
2011-06-03,12.211,12.524,12.029,12.217,119462,0
2011-06-06,12.217,12.394,12.117,12.166,55448,0
2011-06-07,12.141,12.273,12.097,12.171,62669,0
2011-06-08,12.155,12.273,12.097,12.166,82103,0
2011-06-09,12.185,12.325,12.058,12.084,61200,0
2011-06-10,12.058,12.179,12.044,12.092,73050,0
2011-06-13,12.155,12.265,12.029,12.052,42616,0
2011-06-14,12.123,12.191,11.844,11.907,87693,0
2011-06-15,11.82,11.914,11.661,11.687,49550,0
2011-06-16,11.81,12.027,11.747,11.841,128981,0
2011-06-17,11.907,12.077,11.796,11.796,122027,0
2011-06-20,11.775,12.016,11.775,11.984,70331,0
2011-06-21,12.039,12.179,11.903,12.135,79560,0
2011-06-22,12.029,12.117,11.965,12.023,58448,0
2011-06-23,11.933,12.191,11.782,12.16,51523,0
2011-06-24,12.16,12.255,12.035,12.148,193009,0
2011-06-27,12.11,12.606,12.11,12.577,61242,0
2011-06-28,12.606,12.606,12.463,12.583,40527,0
2011-06-29,12.637,12.637,12.437,12.501,40357,0
2011-06-30,12.576,12.576,12.457,12.502,63986,0
2011-07-01,12.513,12.808,12.513,12.696,38953,0
2011-07-05,12.704,12.704,12.513,12.664,27508,0
2011-07-06,12.562,12.897,12.562,12.791,34602,0
2011-07-07,12.865,13.086,12.632,12.872,44705,0
2011-07-08,12.739,12.798,12.676,12.764,25275,0
2011-07-11,12.589,12.709,12.524,12.589,25665,0
2011-07-12,12.541,12.891,12.541,12.72,25621,0
2011-07-13,12.822,13.03,12.676,12.912,40818,0
2011-07-14,12.912,12.974,12.822,12.86,31422,0
2011-07-15,12.86,12.959,12.777,12.948,58711,0
2011-07-18,12.853,12.923,12.557,12.606,48499,0
2011-07-19,12.675,12.993,12.675,12.872,41153,0
2011-07-20,12.833,12.833,12.544,12.657,32648,0
2011-07-21,12.565,12.933,12.557,12.86,61260,0
2011-07-22,12.883,13.061,12.846,12.992,121605,0
2011-07-25,12.815,12.992,12.77,12.878,59462,0
2011-07-26,12.872,12.956,12.661,12.702,29234,0
2011-07-27,12.672,12.731,12.565,12.571,85192,0
2011-07-28,12.604,12.769,12.604,12.709,43193,0
2011-07-29,12.706,12.75,12.471,12.49,87387,0
2011-08-01,12.657,12.696,12.494,12.657,78484,0
2011-08-02,12.714,12.934,12.694,12.827,69606,0
2011-08-03,12.827,13.093,12.722,12.959,77280,0
2011-08-04,12.967,13.088,12.776,12.791,77522,0
2011-08-05,12.905,13.196,12.808,12.998,73623,0
2011-08-08,12.537,13.107,12.023,12.044,140157,0
2011-08-09,12.455,12.792,11.661,12.406,141146,0
2011-08-10,12.298,12.298,11.889,11.903,159229,0
2011-08-11,12.595,13.022,12.231,12.833,80249,0
2011-08-12,12.883,12.883,12.293,12.486,65796,0
2011-08-15,12.557,12.745,12.501,12.644,24016,0
2011-08-16,12.581,12.709,12.377,12.587,58577,0
2011-08-17,12.656,12.865,12.515,12.593,39744,0
2011-08-18,12.345,12.466,11.95,11.99,124079,0
2011-08-19,12.091,12.171,11.849,11.888,95345,0
2011-08-22,12.122,12.357,12.057,12.191,68098,0
2011-08-23,12.243,12.72,12.218,12.675,97521,0
2011-08-24,12.649,12.998,12.471,12.993,96357,0
2011-08-25,13.063,13.063,12.587,12.656,88289,0
2011-08-26,12.534,12.803,12.42,12.502,60982,0
2011-08-29,12.604,13.075,12.593,13.031,94635,0
2011-08-30,12.928,12.948,12.598,12.784,48110,0
2011-08-31,12.853,12.86,12.528,12.638,102154,0
2011-09-01,12.67,12.803,12.159,12.185,100672,0
2011-09-02,12.042,12.331,11.87,11.92,62580,0
2011-09-06,11.644,12.218,11.644,12.171,78930,0
2011-09-07,12.357,12.534,12.171,12.389,126959,0
2011-09-08,12.382,12.458,11.996,12.001,67493,0
2011-09-09,11.957,12.135,11.615,11.738,76631,0
2011-09-12,12.057,12.238,11.639,12.171,66673,0
2011-09-13,12.205,12.377,12.064,12.238,43099,0
2011-09-14,12.362,12.395,12.064,12.307,60214,0
2011-09-15,12.369,12.395,12.266,12.345,45224,0
2011-09-16,12.395,12.395,12.262,12.377,84537,0
2011-09-19,12.205,12.351,12.135,12.262,47952,0
2011-09-20,12.274,12.351,11.823,11.83,101602,0
2011-09-21,11.931,12.014,11.487,11.498,128725,0
2011-09-22,11.436,11.83,11.322,11.574,138694,0
2011-09-23,11.588,11.975,11.588,11.83,71030,0
2011-09-26,11.893,12.11,11.728,12.027,89686,0
2011-09-27,12.262,12.389,11.996,12.159,74230,0
2011-09-28,12.171,12.171,11.512,11.529,97426,0
2011-09-29,11.728,11.901,11.512,11.81,84505,0
2011-09-30,11.659,12.058,11.438,11.445,125578,0
2011-10-03,11.429,11.778,11.315,11.315,125595,0
2011-10-04,11.409,12.077,11.334,12.073,169803,0
2011-10-05,12.008,12.166,11.802,11.99,61168,0
2011-10-06,11.92,12.206,11.675,12.103,92557,0
2011-10-07,12.014,12.141,11.563,11.669,77438,0
2011-10-10,11.802,12.243,11.677,12.155,132077,0
2011-10-11,12.044,12.466,11.975,12.401,114117,0
2011-10-12,12.447,12.751,12.447,12.555,174547,0
2011-10-13,12.478,12.604,12.274,12.562,32737,0
2011-10-14,12.642,12.689,12.345,12.593,51011,0
2011-10-17,12.44,12.447,12.033,12.064,43668,0
2011-10-18,12.147,12.814,12.147,12.702,101268,0
2011-10-19,12.598,12.833,12.598,12.755,94074,0
2011-10-20,12.709,12.928,12.593,12.84,107882,0
2011-10-21,13.049,13.082,12.784,13.012,88408,0
2011-10-24,13.031,13.312,12.967,13.284,71095,0
2011-10-25,13.08,13.08,12.619,12.687,203608,0
2011-10-26,12.814,12.853,12.612,12.714,131683,0
2011-10-27,13.12,13.312,12.891,13.082,209242,0
2011-10-28,13.119,13.34,13.113,13.19,116920,0
2011-10-31,13.019,13.32,12.763,13.077,120447,0
2011-11-01,12.808,13.15,12.466,12.486,87810,0
2011-11-02,12.656,13.019,12.593,12.981,47476,0
2011-11-03,13.086,13.113,12.753,12.995,104116,0
2011-11-04,12.919,12.97,12.768,12.872,36549,0
2011-11-07,12.872,12.975,12.649,12.912,35092,0
2011-11-08,12.97,13.133,12.711,13.08,65063,0
2011-11-09,12.872,12.929,12.606,12.625,77064,0
2011-11-10,12.797,12.912,12.55,12.768,60128,0
2011-11-11,12.951,13.072,12.872,13.061,80124,0
2011-11-14,12.929,13.061,12.827,12.958,74626,0
2011-11-15,12.892,13.268,12.84,13.236,45841,0
2011-11-16,13.163,13.398,13.067,13.169,52897,0
2011-11-17,13.202,13.39,13.102,13.183,54484,0
2011-11-18,13.15,13.19,13.072,13.183,36664,0
2011-11-21,13.002,13.39,13.002,13.242,100142,0
2011-11-22,13.224,13.352,13.21,13.218,55240,0
2011-11-23,13.21,13.218,13.046,13.08,147870,0
2011-11-25,13.061,13.144,12.958,12.983,40148,0
2011-11-28,13.376,13.435,13.052,13.404,66316,0
2011-11-29,13.3,13.347,13.119,13.19,29722,0
2011-11-30,13.735,14.091,13.565,14.045,211091,0
2011-12-01,13.96,13.96,13.546,13.637,55374,0
2011-12-02,13.896,13.896,13.664,13.817,30740,0
2011-12-05,13.817,14.557,13.817,14.387,160597,0
2011-12-06,14.415,14.544,14.251,14.427,60599,0
2011-12-07,14.375,14.64,14.135,14.531,88099,0
2011-12-08,14.367,14.607,14.052,14.071,77145,0
2011-12-09,14.244,14.64,14.142,14.582,108955,0
2011-12-12,14.509,14.55,14.168,14.387,71226,0
2011-12-13,14.498,14.55,14.116,14.155,80511,0
2011-12-14,14.22,14.356,13.966,14.052,149562,0
2011-12-15,14.116,14.271,14.012,14.071,145747,0
2011-12-16,14.168,14.175,13.888,13.92,187766,0
2011-12-19,14.02,14.071,13.824,13.863,108307,0
2011-12-20,14.096,14.291,14.059,14.22,138028,0
2011-12-21,14.11,14.337,14.052,14.266,96622,0
2011-12-22,14.266,14.453,14.238,14.31,69898,0
2011-12-23,14.296,14.337,14.207,14.232,39432,0
2011-12-27,14.175,14.38,14.175,14.296,34720,0
2011-12-28,14.291,14.407,14.063,14.11,94546,0
2011-12-29,14.188,14.375,14.116,14.244,88818,0
2011-12-30,14.218,14.31,14.02,14.026,80151,0
2012-01-03,14.244,14.472,14.089,14.194,101491,0
2012-01-04,14.168,14.168,13.954,13.954,81533,0
2012-01-05,13.824,13.985,13.752,13.903,215753,0
2012-01-06,13.852,14.147,13.804,13.929,173528,0
2012-01-09,13.971,14.084,13.92,13.992,105138,0
2012-01-10,14.052,14.116,13.98,13.985,70480,0
2012-01-11,14.02,14.052,13.857,13.954,53413,0
2012-01-12,13.949,13.954,13.761,13.92,41717,0
2012-01-13,13.804,13.857,13.664,13.72,83669,0
2012-01-17,13.79,13.894,13.685,13.723,60829,0
2012-01-18,13.727,13.786,13.7,13.747,83293,0
2012-01-19,13.773,13.793,13.707,13.747,30252,0
2012-01-20,13.741,13.92,13.714,13.824,102069,0
2012-01-23,13.786,13.838,13.682,13.761,30741,0
2012-01-24,13.7,13.793,13.591,13.714,73039,0
2012-01-25,13.682,13.761,13.63,13.664,39120,0
2012-01-26,13.687,13.727,13.467,13.48,66133,0
2012-01-27,13.494,13.664,13.494,13.591,151059,0
2012-01-30,13.546,13.852,13.526,13.695,162092,0
2012-01-31,13.784,13.952,13.723,13.828,271251,0
2012-02-01,13.597,14.116,13.271,14.089,369913,0
2012-02-02,14.052,14.147,13.966,14.063,72795,0
2012-02-03,14.271,14.55,14.194,14.407,120297,0
2012-02-06,14.31,14.31,14.084,14.135,54534,0
2012-02-07,14.135,14.292,13.991,13.998,79695,0
2012-02-08,14.084,14.214,13.919,14.038,46206,0
2012-02-09,14.038,14.089,13.902,13.927,59008,0
2012-02-10,14.233,14.233,13.749,13.77,39819,0
2012-02-13,13.761,14.238,13.761,14.22,74113,0
2012-02-14,14.213,14.213,13.863,14.071,43902,0
2012-02-15,14.089,14.244,13.954,13.999,69029,0
2012-02-16,13.954,14.427,13.954,14.271,92770,0
2012-02-17,14.246,14.357,14.148,14.233,83587,0
2012-02-21,14.244,14.33,14.181,14.238,66849,0
2012-02-22,14.227,14.252,14.024,14.076,59494,0
2012-02-23,14.031,14.304,14.025,14.251,60234,0
2012-02-24,14.189,14.246,13.934,13.998,32592,0
2012-02-27,13.881,14.176,13.881,14.121,38691,0
2012-02-28,14.116,14.331,14.07,14.148,74071,0
2012-02-29,14.119,14.27,13.869,13.913,110577,0
2012-03-01,13.991,14.155,13.875,13.875,81047,0
2012-03-02,13.941,13.941,13.517,13.561,93783,0
2012-03-05,13.619,13.801,13.521,13.801,53427,0
2012-03-06,13.678,13.821,13.673,13.716,64989,0
2012-03-07,13.809,13.978,13.784,13.958,42783,0
2012-03-08,14.044,14.058,13.849,13.958,50657,0
2012-03-09,13.991,14.357,13.991,14.161,41742,0
2012-03-12,14.227,14.363,14.084,14.168,27980,0
2012-03-13,14.312,14.37,14.084,14.363,75892,0
2012-03-14,14.312,14.45,14.176,14.221,116912,0
2012-03-15,14.298,14.363,13.958,14.331,101476,0
2012-03-16,14.363,14.469,14.2,14.436,212154,0
2012-03-19,14.363,14.715,14.327,14.553,140474,0
2012-03-20,14.403,14.54,14.331,14.39,82631,0
2012-03-21,14.455,14.5,14.221,14.376,49159,0
2012-03-22,14.252,14.318,14.076,14.181,30347,0
2012-03-23,14.227,14.527,14.176,14.495,62032,0
2012-03-26,14.527,14.749,14.481,14.684,108245,0
2012-03-27,14.684,14.689,14.43,14.469,61626,0
2012-03-28,14.5,14.659,14.39,14.592,48277,0
2012-03-29,14.462,14.527,14.267,14.481,23010,0
2012-03-30,14.518,14.691,14.421,14.429,111314,0
2012-04-02,14.37,14.684,14.37,14.598,79634,0
2012-04-03,14.527,14.568,14.422,14.527,114053,0
2012-04-04,14.396,14.592,14.285,14.312,77906,0
2012-04-05,14.331,14.363,14.285,14.306,23037,0
2012-04-09,14.142,14.189,13.948,13.969,124408,0
2012-04-10,14.03,14.07,13.778,13.795,119673,0
2012-04-11,13.919,14.063,13.835,14.038,98889,0
2012-04-12,14.076,14.267,13.969,14.148,63355,0
2012-04-13,14.116,14.116,13.855,13.894,81725,0
2012-04-16,13.32,13.599,13.235,13.51,72642,0
2012-04-17,13.565,13.902,13.452,13.624,88866,0
2012-04-18,13.541,13.586,13.39,13.481,58308,0
2012-04-19,13.547,13.69,13.384,13.626,82348,0
2012-04-20,14.272,14.272,13.555,13.666,135013,0
2012-04-23,13.489,13.495,13.39,13.442,84238,0
2012-04-24,13.436,13.659,13.399,13.568,81552,0
2012-04-25,13.698,13.77,13.502,13.561,63010,0
2012-04-26,13.489,13.568,13.384,13.449,33202,0
2012-04-27,13.449,13.666,13.241,13.626,134662,0
2012-04-30,13.591,13.603,13.294,13.322,49884,0
2012-05-01,13.316,13.683,13.167,13.195,90856,0
2012-05-02,13.167,13.241,12.954,13.106,49703,0
2012-05-03,13.13,13.189,12.925,12.986,59056,0
2012-05-04,12.912,13.167,12.912,13.012,99646,0
2012-05-07,13.025,13.419,13.025,13.399,85183,0
2012-05-08,13.278,13.778,13.278,13.757,86566,0
2012-05-09,13.584,13.73,13.353,13.551,63969,0
2012-05-10,13.603,13.971,13.584,13.769,130879,0
2012-05-11,13.638,13.821,13.46,13.584,46415,0
2012-05-14,13.414,13.624,13.341,13.341,59155,0
2012-05-15,13.309,13.5,13.309,13.393,28892,0
2012-05-16,13.401,13.616,13.341,13.348,30383,0
2012-05-17,13.348,13.657,13.249,13.372,79451,0
2012-05-18,13.357,13.671,13.353,13.591,119346,0
2012-05-21,13.644,13.869,13.539,13.841,111975,0
2012-05-22,13.907,14.007,13.887,13.999,142014,0
2012-05-23,13.841,13.869,13.651,13.855,93877,0
2012-05-24,13.855,13.999,13.676,13.971,133336,0
2012-05-25,13.927,13.948,13.73,13.855,51497,0
2012-05-29,13.907,13.927,13.565,13.783,73738,0
2012-05-30,13.709,13.821,13.577,13.657,42094,0
2012-05-31,13.644,13.875,13.577,13.828,127432,0
2012-06-01,13.603,13.828,13.348,13.372,164576,0
2012-06-04,13.472,13.665,13.372,13.577,83137,0
2012-06-05,13.484,13.763,13.484,13.616,107944,0
2012-06-06,13.688,13.795,13.551,13.722,176958,0
2012-06-07,13.942,13.965,13.756,13.783,118566,0
2012-06-08,13.795,14.289,13.748,14.165,86283,0
2012-06-11,14.236,14.25,13.525,13.577,124065,0
2012-06-12,13.616,13.828,13.584,13.777,40796,0
2012-06-13,13.709,13.875,13.539,13.577,52333,0
2012-06-14,13.551,13.801,13.551,13.722,45326,0
2012-06-15,13.697,13.999,13.597,13.948,113727,0
2012-06-18,13.835,13.98,13.671,13.683,48709,0
2012-06-19,13.697,13.999,13.697,13.935,68780,0
2012-06-20,13.98,14.032,13.869,13.927,88857,0
2012-06-21,13.948,13.948,13.539,13.616,44620,0
2012-06-22,13.709,14.032,13.671,14.026,146564,0
2012-06-25,13.887,14.257,13.735,14.144,67665,0
2012-06-26,14.02,14.282,14.02,14.072,31518,0
2012-06-27,14.06,14.409,13.992,14.337,56119,0
2012-06-28,14.192,14.698,14.152,14.534,85442,0
2012-06-29,14.667,14.969,14.475,14.816,140889,0
2012-07-02,14.877,14.928,14.527,14.87,58056,0
2012-07-03,14.835,14.989,14.611,14.885,66695,0
2012-07-05,14.79,15.181,14.673,14.969,74022,0
2012-07-06,14.809,15.194,14.809,15.107,54797,0
2012-07-09,15.054,15.515,15.054,15.12,79122,0
2012-07-10,15.252,15.399,15.041,15.095,59736,0
2012-07-11,15.095,15.114,14.785,14.843,95495,0
2012-07-12,14.796,14.796,14.375,14.631,83325,0
2012-07-13,14.645,15.081,14.645,14.995,64835,0
2012-07-16,14.995,15.008,14.752,14.877,26402,0
2012-07-17,14.913,15.107,14.766,15.021,35611,0
2012-07-18,15.047,15.101,14.935,15.029,30055,0
2012-07-19,15.041,15.041,14.865,14.885,22723,0
2012-07-20,14.804,15.06,14.804,14.989,41500,0
2012-07-23,14.777,14.891,14.709,14.717,27452,0
2012-07-24,14.766,14.928,14.58,14.717,69414,0
2012-07-25,14.843,15.014,14.673,14.79,101065,0
2012-07-26,14.949,15.127,14.744,14.804,42967,0
2012-07-27,14.809,15.217,14.58,15.194,66200,0
2012-07-30,15.101,15.101,13.841,13.942,97753,0
2012-07-31,13.875,14.064,13.735,13.748,71232,0
2012-08-01,13.769,13.986,13.452,13.452,99305,0
2012-08-02,13.444,13.907,13.444,13.801,97934,0
2012-08-03,13.954,14.68,13.895,14.512,94650,0
2012-08-06,14.5,14.766,14.099,14.276,66751,0
2012-08-07,14.394,14.598,14.144,14.394,48591,0
2012-08-08,14.368,14.375,14.139,14.157,19947,0
2012-08-09,14.192,14.27,13.902,14.013,27018,0
2012-08-10,14.026,14.04,13.855,13.927,27437,0
2012-08-13,13.954,14.197,13.809,14.197,17487,0
2012-08-14,14.204,14.401,14.013,14.111,47520,0
2012-08-15,14.054,14.416,14.02,14.368,65447,0
2012-08-16,14.236,14.611,14.178,14.553,82838,0
2012-08-17,14.518,14.732,14.35,14.698,40470,0
2012-08-20,14.631,14.83,14.33,14.773,53853,0
2012-08-21,14.859,15.222,14.604,14.645,62172,0
2012-08-22,14.671,14.915,14.332,14.384,56949,0
2012-08-23,14.173,14.671,14.152,14.425,49679,0
2012-08-24,14.371,14.738,14.319,14.604,21505,0
2012-08-27,14.538,14.785,14.405,14.573,35344,0
2012-08-28,14.604,14.79,14.604,14.709,23039,0
2012-08-29,14.703,15.016,14.551,14.671,115085,0
2012-08-30,14.624,14.624,14.419,14.485,24599,0
2012-08-31,14.604,14.66,14.327,14.573,187505,0
2012-09-04,14.551,14.944,14.493,14.879,62465,0
2012-09-05,14.929,14.929,14.494,14.566,72905,0
2012-09-06,14.709,14.709,14.397,14.51,248490,0
2012-09-07,14.671,14.671,14.452,14.538,115543,0
2012-09-10,14.504,14.685,14.504,14.563,91700,0
2012-09-11,14.515,14.744,14.409,14.558,57973,0
2012-09-12,14.573,14.645,14.485,14.645,26270,0
2012-09-13,14.624,14.964,14.51,14.915,53582,0
2012-09-14,14.929,15.227,14.866,15.098,103918,0
2012-09-17,15.077,15.077,14.524,14.653,33831,0
2012-09-18,14.685,14.878,14.515,14.752,40135,0
2012-09-19,14.785,14.859,14.624,14.671,54067,0
2012-09-20,14.573,14.66,14.493,14.558,15611,0
2012-09-21,14.777,14.777,14.551,14.63,146327,0
2012-09-24,14.604,14.697,14.538,14.61,55263,0
2012-09-25,14.533,14.697,14.419,14.499,88302,0
2012-09-26,14.493,14.63,14.425,14.558,43486,0
2012-09-27,14.604,14.637,14.439,14.597,56487,0
2012-09-28,14.51,14.597,14.307,14.504,76070,0
2012-10-01,14.573,14.697,14.524,14.591,52308,0
2012-10-02,14.63,14.63,14.524,14.63,35432,0
2012-10-03,14.61,14.697,14.478,14.604,49666,0
2012-10-04,14.573,14.72,14.558,14.63,30493,0
2012-10-05,14.63,14.738,14.493,14.573,44188,0
2012-10-08,14.566,14.604,14.478,14.504,60462,0
2012-10-09,14.533,14.591,14.431,14.447,26840,0
2012-10-10,14.504,14.573,14.346,14.493,24828,0
2012-10-11,14.573,14.63,14.34,14.452,106819,0
2012-10-12,14.412,14.459,14.306,14.306,35217,0
2012-10-15,14.384,14.458,14.312,14.346,35818,0
2012-10-16,14.439,14.439,14.107,14.193,39336,0
2012-10-17,14.26,14.458,14.145,14.397,30811,0
2012-10-18,14.346,14.384,14.086,14.086,46894,0
2012-10-19,14.04,14.061,13.733,13.766,158823,0
2012-10-22,13.781,13.886,13.726,13.813,55395,0
2012-10-23,13.747,13.938,13.634,13.866,55414,0
2012-10-24,13.959,14.045,13.693,13.747,44265,0
2012-10-25,13.88,14.193,13.747,13.886,71055,0
2012-10-26,13.661,13.733,13.487,13.599,109944,0
2012-10-31,13.568,13.613,13.445,13.576,145978,0
2012-11-01,13.579,13.579,13.394,13.501,116317,0
2012-11-02,13.501,13.568,13.44,13.473,108434,0
2012-11-05,13.473,13.547,13.428,13.479,52193,0
2012-11-06,13.501,13.873,13.487,13.726,95993,0
2012-11-07,13.781,13.781,13.348,13.381,63453,0
2012-11-08,13.388,13.68,13.381,13.634,283989,0
2012-11-09,13.719,14.219,13.719,13.833,207866,0
2012-11-12,13.913,14.193,13.833,14.045,62742,0
2012-11-13,13.999,14.158,13.906,13.97,200363,0
2012-11-14,14.04,14.105,13.825,13.866,106470,0
2012-11-15,13.965,14.02,13.8,13.859,115573,0
2012-11-16,13.859,14.08,13.766,14.04,208405,0
2012-11-19,14.196,14.31,13.909,14.061,114673,0
2012-11-20,14.093,14.284,14.054,14.127,101619,0
2012-11-21,14.127,14.319,14.127,14.277,65127,0
2012-11-23,14.327,14.585,14.319,14.578,26174,0
2012-11-26,14.592,14.704,14.327,14.456,77654,0
2012-11-27,14.476,14.605,14.223,14.223,84287,0
2012-11-28,14.217,14.217,13.915,14.162,87911,0
2012-11-29,14.327,14.359,14.101,14.135,134925,0
2012-11-30,14.032,14.333,14.012,14.277,167193,0
2012-12-03,14.45,14.45,14.155,14.266,50309,0
2012-12-04,14.142,14.312,14.006,14.127,70104,0
2012-12-05,14.223,14.223,13.999,14.073,73180,0
2012-12-06,14.183,14.273,14.04,14.177,76885,0
2012-12-07,14.298,14.319,14.073,14.223,42904,0
2012-12-10,14.271,14.271,14.054,14.183,77923,0
2012-12-11,14.312,14.416,14.086,14.217,154300,0
2012-12-12,14.284,14.319,14.142,14.148,63291,0
2012-12-13,14.203,14.284,14.12,14.127,86190,0
2012-12-14,14.061,14.191,14.02,14.054,119778,0
2012-12-17,14.155,14.293,14.086,14.162,105781,0
2012-12-18,14.23,14.284,14.12,14.236,163685,0
2012-12-19,14.236,14.639,14.054,14.551,154864,0
2012-12-20,14.619,14.619,14.421,14.537,86318,0
2012-12-21,14.45,14.497,14.327,14.47,186128,0
2012-12-24,14.327,14.47,14.319,14.353,31383,0
2012-12-26,14.429,14.532,14.243,14.258,45932,0
2012-12-27,14.312,14.359,14.054,14.277,101062,0
2012-12-28,14.23,14.416,14.135,14.183,54377,0
2012-12-31,14.155,14.408,14.135,14.365,72720,0
2013-01-02,14.611,14.72,14.522,14.694,265923,0
2013-01-03,14.688,14.803,14.566,14.72,68544,0
2013-01-04,14.809,14.866,14.701,14.783,65237,0
2013-01-07,14.688,14.795,14.573,14.61,17373,0
2013-01-08,14.631,14.675,14.387,14.421,88915,0
2013-01-09,14.545,14.605,14.327,14.359,54207,0
2013-01-10,14.394,14.558,14.266,14.442,62671,0
2013-01-11,14.49,14.49,14.312,14.312,38488,0
2013-01-14,14.442,14.764,14.319,14.508,58471,0
2013-01-15,14.502,14.72,14.401,14.45,33434,0
2013-01-16,14.497,14.605,14.429,14.429,55386,0
2013-01-17,14.515,14.545,14.435,14.462,50511,0
2013-01-18,14.429,14.483,14.359,14.387,82411,0
2013-01-22,14.365,14.551,14.359,14.502,71401,0
2013-01-23,14.566,14.566,14.359,14.373,69310,0
2013-01-24,14.435,14.462,14.319,14.319,85750,0
2013-01-25,14.359,14.408,14.243,14.292,155130,0
2013-01-28,14.312,14.394,14.258,14.353,72751,0
2013-01-29,14.327,14.401,14.277,14.353,91151,0
2013-01-30,14.319,14.394,14.266,14.319,85610,0
2013-01-31,14.365,14.713,14.266,14.421,379267,0
2013-02-01,14.508,14.522,14.177,14.34,232992,0
2013-02-04,14.284,14.359,14.217,14.327,291930,0
2013-02-05,14.429,14.497,14.306,14.34,85554,0
2013-02-06,14.306,14.429,14.277,14.353,91882,0
2013-02-07,14.394,14.442,14.258,14.34,243177,0
2013-02-08,14.365,14.416,14.319,14.38,39098,0
2013-02-11,14.416,14.435,14.34,14.408,43187,0
2013-02-12,14.435,14.497,14.387,14.394,64224,0
2013-02-13,14.442,14.551,14.435,14.532,32753,0
2013-02-14,14.551,14.573,14.429,14.45,38748,0
2013-02-15,14.45,14.598,14.429,14.545,78380,0
2013-02-19,14.551,14.631,14.545,14.611,75902,0
2013-02-20,14.598,14.795,14.566,14.566,100250,0
2013-02-21,14.619,14.898,14.598,14.741,123828,0
2013-02-22,14.79,14.852,14.646,14.783,64167,0
2013-02-25,14.887,14.887,14.497,14.631,202890,0
2013-02-26,14.688,14.785,14.53,14.558,53957,0
2013-02-27,14.591,14.777,14.507,14.566,128789,0
2013-02-28,14.604,14.777,14.544,14.714,96670,0
2013-03-01,14.619,14.75,14.495,14.695,40918,0
2013-03-04,14.705,14.854,14.639,14.791,50971,0
2013-03-05,14.869,14.985,14.647,14.889,101458,0
2013-03-06,14.943,14.968,14.584,14.668,43894,0
2013-03-07,14.688,14.737,14.485,14.662,127543,0
2013-03-08,14.737,14.758,14.597,14.695,44675,0
2013-03-11,14.701,14.773,14.468,14.495,72581,0
2013-03-12,14.566,14.581,14.468,14.507,26766,0
2013-03-13,14.558,14.729,14.558,14.626,65787,0
2013-03-14,14.785,14.785,14.597,14.655,85034,0
2013-03-15,14.46,14.619,14.46,14.566,169411,0
2013-03-18,14.53,14.618,14.46,14.551,97063,0
2013-03-19,14.619,14.773,14.461,14.668,81025,0
2013-03-20,14.705,14.75,14.584,14.662,283504,0
2013-03-21,14.584,14.765,14.558,14.604,120461,0
2013-03-22,14.683,14.683,14.584,14.655,59543,0
2013-03-25,14.695,14.705,14.566,14.662,49709,0
2013-03-26,14.758,14.758,14.507,14.558,45630,0
2013-03-27,14.536,14.573,14.44,14.481,95823,0
2013-03-28,14.597,14.597,14.46,14.468,103000,0
2013-04-01,14.544,14.695,14.46,14.655,138190,0
2013-04-02,14.668,14.701,14.604,14.662,153519,0
2013-04-03,14.742,14.742,14.597,14.597,138255,0
2013-04-04,14.584,14.647,14.521,14.604,86819,0
2013-04-05,14.591,14.597,14.475,14.53,45351,0
2013-04-08,14.597,14.597,14.46,14.495,59869,0
2013-04-09,14.495,14.53,14.46,14.468,63962,0
2013-04-10,14.626,14.688,14.468,14.655,73899,0
2013-04-11,14.683,14.758,14.662,14.688,31344,0
2013-04-12,14.705,14.765,14.558,14.75,92541,0
2013-04-15,14.737,14.737,14.44,14.475,106137,0
2013-04-16,14.597,14.82,14.503,14.555,104062,0
2013-04-17,14.69,14.69,14.359,14.503,136383,0
2013-04-18,14.571,14.664,14.402,14.46,79899,0
2013-04-19,14.454,14.664,14.402,14.642,101165,0
2013-04-22,14.679,14.679,14.46,14.611,62953,0
2013-04-23,14.642,14.881,14.597,14.829,115597,0
2013-04-24,14.799,15.147,14.727,15.083,98093,0
2013-04-25,15.154,15.218,15.111,15.147,64449,0
2013-04-26,15.154,15.334,15.067,15.265,84208,0
2013-04-29,15.271,15.451,15.2,15.28,68866,0
2013-04-30,15.286,15.472,15.178,15.458,172592,0
2013-05-01,15.472,15.509,14.82,14.859,113064,0
2013-05-02,14.945,15.256,14.787,15.184,109446,0
2013-05-03,15.334,15.429,15.24,15.265,74836,0
2013-05-06,15.307,15.458,15.218,15.395,25703,0
2013-05-07,15.21,15.588,15.21,15.574,45837,0
2013-05-08,15.588,15.618,15.422,15.574,71793,0
2013-05-09,15.588,15.718,15.546,15.676,53197,0
2013-05-10,15.713,15.713,15.559,15.609,21647,0
2013-05-13,15.639,15.696,15.509,15.546,26090,0
2013-05-14,15.609,15.864,15.546,15.793,151671,0
2013-05-15,15.793,15.906,15.733,15.82,43092,0
2013-05-16,15.762,15.9,15.705,15.855,27171,0
2013-05-17,15.864,16.015,15.747,15.9,60829,0
2013-05-20,15.915,16.125,15.915,16.125,36587,0
2013-05-21,16.166,16.414,16.137,16.407,100520,0
2013-05-22,16.379,16.582,16.379,16.452,87636,0
2013-05-23,16.407,16.512,16.256,16.437,39496,0
2013-05-24,16.35,16.512,16.35,16.487,30267,0
2013-05-28,16.597,16.818,16.59,16.809,110411,0
2013-05-29,16.715,16.722,16.466,16.671,75077,0
2013-05-30,16.758,16.868,16.575,16.715,44315,0
2013-05-31,16.63,16.836,16.488,16.52,64033,0
2013-06-03,16.525,16.824,16.343,16.78,140992,0
2013-06-04,16.707,16.897,16.532,16.794,75077,0
2013-06-05,16.794,16.879,16.532,16.597,29619,0
2013-06-06,16.69,16.845,16.414,16.613,70656,0
2013-06-07,16.744,17,16.604,16.671,53297,0
2013-06-10,16.683,16.744,16.512,16.59,39877,0
2013-06-11,16.466,16.584,16.422,16.452,20339,0
2013-06-12,16.532,17.861,16.466,17.515,287616,0
2013-06-13,17.496,17.649,17.305,17.547,54101,0
2013-06-14,17.532,17.532,17.313,17.366,50870,0
2013-06-17,17.423,17.657,17.366,17.467,43470,0
2013-06-18,17.515,17.657,17.366,17.591,77023,0
2013-06-19,17.539,17.779,17.437,17.445,47127,0
2013-06-20,17.371,17.532,17.123,17.4,126504,0
2013-06-21,17.474,17.751,17.379,17.437,139466,0
2013-06-24,17.371,17.509,17.014,17.351,152833,0
2013-06-25,17.509,17.831,17.094,17.729,83733,0
2013-06-26,17.845,17.874,17.523,17.532,68461,0
2013-06-27,17.619,17.675,17.509,17.619,64952,0
2013-06-28,17.547,17.625,17.379,17.423,244192,0
2013-07-01,17.437,17.825,17.43,17.825,96058,0
2013-07-02,17.845,17.869,17.532,17.793,52802,0
2013-07-03,17.759,18.453,17.729,18.364,98103,0
2013-07-05,18.641,18.678,18.276,18.546,54009,0
2013-07-08,18.473,18.493,18.138,18.239,104328,0
2013-07-09,18.239,18.276,17.999,18.226,46796,0
2013-07-10,18.268,18.268,18.041,18.116,76923,0
2013-07-11,18.116,18.131,17.904,18.072,96192,0
2013-07-12,17.999,18.194,17.845,17.904,54631,0
2013-07-15,17.964,18.268,17.881,18.05,74536,0
2013-07-16,18.007,18.138,17.751,17.81,90235,0
2013-07-17,17.964,17.971,17.665,17.729,56836,0
2013-07-18,17.816,18.086,17.555,17.831,69940,0
2013-07-19,17.81,17.856,17.605,17.779,47961,0
2013-07-22,17.729,18.231,17.371,18.1,56161,0
2013-07-23,18.187,18.187,17.831,18.072,56039,0
2013-07-24,18.138,18.256,18.072,18.173,38081,0
2013-07-25,18.211,18.239,18.034,18.138,62309,0
2013-07-26,18.093,18.231,17.978,18.072,63415,0
2013-07-29,18.058,18.226,17.699,17.786,78819,0
2013-07-30,17.874,18.461,17.874,18.304,82274,0
2013-07-31,18.43,18.909,18.058,18.231,303004,0
2013-08-01,18.349,18.75,18.349,18.713,74130,0
2013-08-02,18.633,18.671,18.479,18.618,18354,0
2013-08-05,18.618,18.861,18.525,18.699,44074,0
2013-08-06,18.727,18.918,18.591,18.686,54172,0
2013-08-07,18.664,19.033,18.664,18.686,73647,0
2013-08-08,18.758,18.94,18.487,18.704,25250,0
2013-08-09,18.699,18.794,18.445,18.502,24207,0
2013-08-12,18.465,18.699,18.276,18.39,29737,0
2013-08-13,18.423,18.72,18.276,18.603,41390,0
2013-08-14,18.647,18.83,18.364,18.423,60673,0
2013-08-15,18.423,18.568,18.159,18.256,62203,0
2013-08-16,18.181,18.53,18.168,18.276,43653,0
2013-08-19,18.211,18.437,18.021,18.187,43428,0
2013-08-20,18.256,18.675,18.256,18.401,35025,0
2013-08-21,18.417,18.585,18.107,18.211,32837,0
2013-08-22,18.386,18.667,18.203,18.613,24809,0
2013-08-23,18.593,18.645,18.277,18.475,62488,0
2013-08-26,18.448,18.733,18.401,18.593,105091,0
2013-08-27,18.417,18.585,18.071,18.211,129455,0
2013-08-28,18.159,18.475,18.107,18.187,51397,0
2013-08-29,18.203,18.585,18.203,18.433,32991,0
2013-08-30,18.475,18.623,18.211,18.298,109658,0
2013-09-03,18.496,18.844,18.358,18.683,113017,0
2013-09-04,18.724,18.85,18.652,18.689,44201,0
2013-09-05,18.776,18.88,18.527,18.613,53547,0
2013-09-06,18.724,18.922,18.153,18.836,75573,0
2013-09-09,18.836,19.033,18.667,18.829,68515,0
2013-09-10,18.939,19.049,18.645,18.806,35568,0
2013-09-11,18.784,18.829,18.533,18.675,27063,0
2013-09-12,18.74,18.806,18.593,18.645,26506,0
2013-09-13,18.724,18.899,18.689,18.768,36362,0
2013-09-16,18.955,19.114,18.829,19.08,85915,0
2013-09-17,19.049,19.629,19.003,19.54,54232,0
2013-09-18,19.514,20.151,19.482,19.944,87000,0
2013-09-19,19.998,20.227,19.645,19.857,62710,0
2013-09-20,19.85,20.117,19.777,19.8,87185,0
2013-09-23,19.911,20.197,19.777,20.031,41519,0
2013-09-24,19.696,20.227,19.696,19.901,46502,0
2013-09-25,19.895,20.197,19.857,20.056,56834,0
2013-09-26,20.227,20.286,19.68,19.786,48638,0
2013-09-27,19.691,20.092,19.594,19.777,21890,0
2013-09-30,19.704,19.888,19.621,19.739,81174,0
2013-10-01,19.763,20.056,19.416,19.865,29233,0
2013-10-02,19.857,19.857,19.54,19.557,32902,0
2013-10-03,19.527,19.637,19.246,19.364,41333,0
2013-10-04,19.314,19.82,19.314,19.748,26103,0
2013-10-07,19.696,19.806,19.482,19.489,26788,0
2013-10-08,19.594,19.71,19.33,19.351,37933,0
2013-10-09,19.454,19.8,19.284,19.432,35080,0
2013-10-10,19.645,20.204,19.563,20.072,28964,0
2013-10-11,20.101,20.404,19.954,20.404,45686,0
2013-10-14,20.276,20.616,20.101,20.451,50169,0
2013-10-15,20.482,20.522,20.124,20.37,39023,0
2013-10-16,20.522,20.555,20.3,20.439,53026,0
2013-10-17,20.364,20.845,20.364,20.56,34618,0
2013-10-18,20.806,21.116,20.569,20.726,69752,0
2013-10-21,20.704,21.227,20.704,20.851,53570,0
2013-10-22,20.901,21.172,20.55,20.576,79811,0
2013-10-23,20.482,21.07,20.482,20.543,173355,0
2013-10-24,20.594,20.778,20.497,20.639,74102,0
2013-10-25,20.659,21.035,20.659,21.035,219994,0
2013-10-28,20.984,21.165,20.594,20.851,98983,0
2013-10-29,20.888,20.888,20.623,20.743,53707,0
2013-10-30,20.743,20.894,20.404,20.474,87429,0
2013-10-31,20.538,20.56,19.954,20.076,67584,0
2013-11-01,20.189,20.189,19.482,19.549,154455,0
2013-11-04,19.563,19.739,19.121,19.205,241747,0
2013-11-05,19.121,19.466,18.962,19.137,150652,0
2013-11-06,19.197,19.197,19.087,19.087,61455,0
2013-11-07,19.197,19.448,18.955,19.08,140727,0
2013-11-08,19.121,19.895,19.114,19.77,96864,0
2013-11-11,19.806,19.895,19.682,19.874,95718,0
2013-11-12,19.888,20.253,19.881,20.218,106054,0
2013-11-13,20.182,20.33,19.874,20.109,58055,0
2013-11-14,20.159,20.159,19.874,19.998,43237,0
2013-11-15,20.072,20.072,19.865,19.895,51532,0
2013-11-18,19.901,20.076,19.806,19.842,32359,0
2013-11-19,19.919,20.179,19.716,19.762,37498,0
2013-11-20,19.755,19.902,19.68,19.769,42739,0
2013-11-21,19.954,20.466,19.896,20.291,69294,0
2013-11-22,20.348,20.459,20.104,20.409,32660,0
2013-11-25,20.506,20.668,20.482,20.594,35731,0
2013-11-26,20.611,20.787,20.409,20.662,26476,0
2013-11-27,20.729,20.981,20.729,20.973,50672,0
2013-11-29,21.16,21.278,20.834,21.25,28356,0
2013-12-02,21.205,21.205,20.342,20.451,38022,0
2013-12-03,20.489,20.746,20.419,20.746,125130,0
2013-12-04,20.633,21.019,20.25,20.283,45161,0
2013-12-05,20.283,20.53,20.148,20.194,54031,0
2013-12-06,20.538,20.662,20.387,20.446,46555,0
2013-12-09,20.523,20.662,20.132,20.243,47177,0
2013-12-10,20.113,20.283,19.865,19.912,59121,0
2013-12-11,19.993,19.993,19.39,19.494,58058,0
2013-12-12,19.524,19.746,19.381,19.605,40321,0
2013-12-13,19.614,19.695,19.405,19.56,35619,0
2013-12-16,19.716,20.052,19.478,19.927,36559,0
2013-12-17,19.865,19.865,19.524,19.619,28629,0
2013-12-18,19.709,20.283,19.486,20.148,80506,0
2013-12-19,20.073,20.201,19.762,19.842,23297,0
2013-12-20,19.939,20.425,19.902,20.201,211732,0
2013-12-23,20.329,20.742,20.321,20.668,50122,0
2013-12-24,20.752,20.973,20.722,20.787,26136,0
2013-12-26,20.834,20.834,20.538,20.594,25671,0
2013-12-27,20.698,20.698,20.209,20.336,28360,0
2013-12-30,20.275,20.409,20.139,20.299,44761,0
2013-12-31,20.387,20.641,20.237,20.341,29165,0
2014-01-02,20.237,20.387,20.001,20.008,40779,0
2014-01-03,20.013,20.281,20.013,20.045,60700,0
2014-01-06,20.013,20.17,19.56,19.656,31615,0
2014-01-07,19.68,20.08,19.59,19.954,40860,0
2014-01-08,19.985,19.985,19.417,19.509,37741,0
2014-01-09,19.619,19.709,19.462,19.536,23329,0
2014-01-10,19.59,19.656,19.332,19.642,41781,0
2014-01-13,19.524,19.865,19.181,19.478,44467,0
2014-01-14,19.576,19.82,19.417,19.769,16878,0
2014-01-15,19.755,20.087,19.755,20.022,43548,0
2014-01-16,19.954,20.087,19.486,19.524,17338,0
2014-01-17,19.769,20.57,19.56,20.506,125801,0
2014-01-21,20.57,20.779,20.299,20.378,33454,0
2014-01-22,20.459,20.674,20.237,20.514,29569,0
2014-01-23,20.336,20.668,20.275,20.551,41667,0
2014-01-24,20.369,20.641,20.321,20.466,48655,0
2014-01-27,20.459,20.722,20.409,20.466,82658,0
2014-01-28,20.53,20.706,20.312,20.321,89513,0
2014-01-29,20.132,20.53,19.954,20.03,71222,0
2014-01-30,20.257,20.378,19.634,20.155,40990,0
2014-01-31,19.755,19.939,19.746,19.826,46638,0
2014-02-03,19.806,19.919,18.927,19.063,72806,0
2014-02-04,19.219,19.469,18.966,19.063,54964,0
2014-02-05,19.142,19.142,18.904,18.942,47423,0
2014-02-06,19.002,19.148,18.899,18.936,32837,0
2014-02-07,18.988,18.988,18.683,18.823,41583,0
2014-02-10,18.801,18.816,18.459,18.734,45049,0
2014-02-11,18.862,20.929,18.862,20.706,147836,0
2014-02-12,20.662,21.853,20.662,21.362,111980,0
2014-02-13,21.316,21.949,21.026,21.792,77562,0
2014-02-14,21.806,21.814,21.404,21.702,26106,0
2014-02-18,21.606,22.156,21.555,21.576,82499,0
2014-02-19,21.576,21.688,20.906,20.981,74712,0
2014-02-20,21.056,21.798,21.034,21.659,69598,0
2014-02-21,21.725,22.002,21.576,21.599,68253,0
2014-02-24,21.615,22.425,21.615,21.974,66929,0
2014-02-25,20.063,21.917,20.063,21.626,58882,0
2014-02-26,21.717,22.106,21.536,21.881,40804,0
2014-02-27,21.776,22.165,21.679,22.098,33773,0
2014-02-28,22.151,22.392,21.739,22.129,71103,0
2014-03-03,22.071,22.204,21.803,22.054,51318,0
2014-03-04,22.241,23.275,22.189,22.945,118352,0
2014-03-05,22.826,23.177,22.51,22.931,56869,0
2014-03-06,22.984,23.266,22.901,23.164,40622,0
2014-03-07,23.438,23.551,23.342,23.544,47046,0
2014-03-10,23.613,24.693,23.471,23.679,53550,0
2014-03-11,23.783,24.077,23.065,23.292,99721,0
2014-03-12,23.192,23.404,22.846,23.207,68203,0
2014-03-13,23.507,23.507,22.984,23.124,31176,0
2014-03-14,23.14,23.404,22.803,22.99,77617,0
2014-03-17,22.811,23.356,22.811,23.173,79269,0
2014-03-18,23.222,23.567,22.884,23.177,58556,0
2014-03-19,23.08,23.095,22.713,22.811,65916,0
2014-03-20,22.856,23.372,22.481,23.342,52338,0
2014-03-21,23.65,24.086,22.95,23.217,457116,0
2014-03-24,23.185,23.404,22.78,23.043,58420,0
2014-03-25,23.207,23.631,23.052,23.26,40961,0
2014-03-26,23.5,23.732,22.794,22.842,75931,0
2014-03-27,22.937,23.229,22.653,22.864,53402,0
2014-03-28,23.052,23.551,22.864,22.924,42124,0
2014-03-31,23.043,23.664,23.027,23.515,84539,0
2014-04-01,23.618,24.176,23.456,24.018,45645,0
2014-04-02,24.143,24.549,23.895,24.511,74344,0
2014-04-03,24.631,24.631,24.029,24.308,43705,0
2014-04-04,24.391,24.541,23.605,23.747,61583,0
2014-04-07,23.776,24.212,23.537,23.817,65251,0
2014-04-08,23.957,24.447,23.62,24.036,74064,0
2014-04-09,24.211,24.379,23.511,23.92,37834,0
2014-04-10,23.928,23.968,23.03,23.108,76234,0
2014-04-11,22.787,23.226,22.787,23.054,50052,0
2014-04-14,23.298,23.393,22.833,23.131,63495,0
2014-04-15,23.282,23.282,22.724,23.038,40566,0
2014-04-16,23.258,23.258,22.779,23.103,45526,0
2014-04-17,23.023,23.486,22.984,23.409,47074,0
2014-04-21,23.983,23.983,23.292,23.589,47277,0
2014-04-22,23.652,24.155,23.549,24.008,58378,0
2014-04-23,23.92,24.959,23.92,24.416,68412,0
2014-04-24,24.47,24.478,23.819,23.872,35727,0
2014-04-25,23.708,24.226,23.314,23.81,87749,0
2014-04-28,23.895,24.352,23.636,23.966,45699,0
2014-04-29,23.605,23.605,21.662,21.896,822836,0
2014-04-30,21.896,22.031,21.487,21.701,426690,0
2014-05-01,21.795,21.801,21.047,21.243,278388,0
2014-05-02,21.144,21.23,20.338,20.802,473378,0
2014-05-05,20.749,20.749,20.36,20.496,277035,0
2014-05-06,20.693,21.062,20.481,20.757,434562,0
2014-05-07,20.905,21.243,20.53,21.171,239319,0
2014-05-08,21.322,21.573,21.047,21.085,155964,0
2014-05-09,21.047,21.409,21.047,21.275,217042,0
2014-05-12,21.338,21.928,20.913,21.795,148028,0
2014-05-13,21.764,21.842,21.163,21.197,172617,0
2014-05-14,21.23,21.447,20.42,20.496,149896,0
2014-05-15,20.369,20.496,19.826,20.095,179434,0
2014-05-16,20.049,20.411,19.969,20.411,121665,0
2014-05-19,20.369,20.858,20.086,20.794,143798,0
2014-05-20,20.794,20.898,20.254,20.502,184086,0
2014-05-21,20.661,20.859,20.162,20.408,123068,0
2014-05-22,20.462,20.58,20.272,20.298,132703,0
2014-05-23,20.374,20.528,20.263,20.453,110061,0
2014-05-27,20.717,20.717,20.425,20.613,109038,0
2014-05-28,20.653,20.688,20.305,20.349,90654,0
2014-05-29,20.349,20.383,20.226,20.298,76866,0
2014-05-30,20.779,20.779,20.374,20.478,154558,0
2014-06-02,20.63,20.749,20.353,20.551,123089,0
2014-06-03,20.425,20.7,20.178,20.4,155208,0
2014-06-04,20.358,20.621,20.263,20.511,127581,0
2014-06-05,20.239,21.225,20.239,21.225,204985,0
2014-06-06,21.343,21.361,20.859,21.351,304911,0
2014-06-09,21.333,21.566,21.183,21.557,186969,0
2014-06-10,21.445,21.637,21.326,21.621,68337,0
2014-06-11,21.604,21.756,21.484,21.7,137726,0
2014-06-12,21.652,21.691,21.445,21.628,88760,0
2014-06-13,21.716,21.716,21.429,21.676,97336,0
2014-06-16,21.706,21.706,21.454,21.597,261055,0
2014-06-17,21.621,21.921,21.386,21.882,153841,0
2014-06-18,21.963,22.096,21.739,22.096,123514,0
2014-06-19,22.09,22.34,21.978,22.286,290932,0
2014-06-20,22.405,22.405,22.104,22.296,275845,0
2014-06-23,21.89,22.367,21.89,22.223,108124,0
2014-06-24,22.208,22.436,22.167,22.42,332937,0
2014-06-25,22.263,22.589,22.216,22.574,135289,0
2014-06-26,22.659,22.659,22.342,22.659,146328,0
2014-06-27,22.494,23.017,22.494,22.889,439407,0
2014-06-30,22.794,23.152,22.683,22.968,160226,0
2014-07-01,22.977,23.445,22.787,23.356,172181,0
2014-07-02,23.382,23.382,22.843,23.08,246871,0
2014-07-03,23.144,23.348,23.096,23.287,80992,0
2014-07-07,23.27,23.635,23.08,23.412,220871,0
2014-07-08,23.436,23.587,23.064,23.229,116425,0
2014-07-09,23.406,23.659,22.986,23.07,118707,0
2014-07-10,22.698,23.152,22.621,23.024,138620,0
2014-07-11,23.064,23.211,22.754,22.968,141839,0
2014-07-14,23.089,23.258,22.676,22.802,99018,0
2014-07-15,22.817,23.009,22.503,22.683,83075,0
2014-07-16,22.834,22.951,22.531,22.915,173155,0
2014-07-17,22.762,22.951,22.429,22.589,104274,0
2014-07-18,22.516,22.999,22.516,22.999,127738,0
2014-07-21,22.693,22.915,22.312,22.683,134798,0
2014-07-22,22.849,23.04,22.589,22.968,163036,0
2014-07-23,23.16,23.16,22.843,22.881,112121,0
2014-07-24,22.881,23.11,22.817,22.865,116093,0
2014-07-25,23.2,23.635,22.906,23.463,173484,0
2014-07-28,23.627,24.294,23.445,24.254,128705,0
2014-07-29,24.238,24.238,23.596,23.604,104348,0
2014-07-30,23.754,23.991,23.294,23.309,68498,0
2014-07-31,23.334,23.406,22.754,23.246,79912,0
2014-08-01,23.39,23.39,22.604,23.07,93092,0
2014-08-04,23.096,23.707,22.739,23.58,64762,0
2014-08-05,23.556,23.556,22.642,22.968,77512,0
2014-08-06,22.779,23.303,22.779,22.993,50984,0
2014-08-07,22.999,23.39,22.522,23.39,117856,0
2014-08-08,23.373,23.611,22.951,23.547,41936,0
2014-08-11,23.556,23.792,23.27,23.69,59509,0
2014-08-12,23.596,23.674,23.229,23.492,59792,0
2014-08-13,23.5,23.674,23.135,23.436,49909,0
2014-08-14,23.398,23.784,23.348,23.659,73045,0
2014-08-15,23.888,24.039,23.792,23.968,104548,0
2014-08-18,24.261,24.539,23.978,24.38,93776,0
2014-08-19,24.445,24.627,23.886,24.38,64231,0
2014-08-20,24.371,24.704,24.22,24.371,65802,0
2014-08-21,24.484,25.483,24.445,25.195,222634,0
2014-08-22,25.29,25.755,25.187,25.637,109283,0
2014-08-25,25.307,26.733,25.307,26.162,158890,0
2014-08-26,26.178,27.472,26.178,26.97,530218,0
2014-08-27,27.144,27.745,27.015,27.272,153558,0
2014-08-28,27.248,27.568,26.919,27.376,68563,0
2014-08-29,27.544,27.846,27.168,27.44,125375,0
2014-09-02,27.72,27.72,26.433,26.714,118078,0
2014-09-03,26.738,27.129,25.795,25.963,150703,0
2014-09-04,26.129,26.553,25.299,25.307,330674,0
2014-09-05,25.187,25.562,25.187,25.419,81382,0
2014-09-08,25.323,25.666,25.219,25.66,86646,0
2014-09-09,25.585,25.803,25.228,25.386,65943,0
2014-09-10,25.339,25.833,25.339,25.594,54485,0
2014-09-11,25.706,26.354,25.386,25.963,146207,0
2014-09-12,26.297,26.297,25.666,25.963,56509,0
2014-09-15,25.963,26.193,25.693,25.747,112922,0
2014-09-16,25.731,26.074,25.562,25.851,49461,0
2014-09-17,25.928,26.241,25.651,26.01,55243,0
2014-09-18,26.042,26.73,25.971,26.664,111565,0
2014-09-19,26.896,27.152,26.002,26.961,1386914,0
2014-09-22,26.769,26.841,26.129,26.449,109111,0
2014-09-23,26.449,26.994,26.354,26.466,175709,0
2014-09-24,26.655,26.809,26.474,26.802,91455,0
2014-09-25,26.841,26.922,26.345,26.37,818098,0
2014-09-26,26.379,27.105,26.355,26.987,129307,0
2014-09-29,26.859,26.928,26.506,26.689,160193,0
2014-09-30,26.753,26.964,26.425,26.561,167600,0
2014-10-01,26.466,26.759,26.362,26.561,243397,0
2014-10-02,26.489,26.904,26.474,26.561,167285,0
2014-10-03,26.745,26.867,26.522,26.537,64271,0
2014-10-06,26.681,26.706,26.395,26.522,111062,0
2014-10-07,26.362,26.652,26.25,26.466,103787,0
2014-10-08,26.336,26.793,26.336,26.561,124899,0
2014-10-09,26.561,26.584,25.876,25.963,106176,0
2014-10-10,25.963,26.528,25.851,26.01,112732,0
2014-10-13,25.978,26.714,25.835,26.162,44463,0
2014-10-14,26.379,26.881,26.02,26.499,90384,0
2014-10-15,26.336,26.867,25.219,25.323,208885,0
2014-10-16,25.164,25.849,24.926,25.681,192498,0
2014-10-17,26.066,26.33,25.708,26.241,104688,0
2014-10-20,26.193,26.577,26.036,26.537,102556,0
2014-10-21,26.73,27.152,26.714,26.936,60251,0
2014-10-22,26.785,27.099,26.354,26.442,79761,0
2014-10-23,26.537,26.987,26.003,26.25,129898,0
2014-10-24,26.489,26.585,26.074,26.387,45083,0
2014-10-27,25.675,26.336,24.82,24.9,132301,0
2014-10-28,25.067,25.9,25.067,25.731,133298,0
2014-10-29,25.825,26.315,25.51,25.978,90734,0
2014-10-30,25.843,26.823,25.78,26.714,89783,0
2014-10-31,26.919,27.144,26.769,26.823,108601,0
2014-11-03,26.867,27.04,26.209,26.689,130460,0
2014-11-04,26.528,27.137,26.315,26.849,103402,0
2014-11-05,26.936,27.121,26.609,26.823,64019,0
2014-11-06,26.722,27.032,26.514,26.954,76198,0
2014-11-07,27.04,27.113,26.634,26.776,66669,0
2014-11-10,26.776,26.881,26.362,26.823,87009,0
2014-11-11,26.793,26.994,26.664,26.753,60228,0
2014-11-12,26.655,27.409,26.655,27.392,52530,0
2014-11-13,27.498,27.511,27.048,27.056,76035,0
2014-11-14,27.168,27.911,27.144,27.402,87583,0
2014-11-17,27.52,27.52,27.048,27.121,46746,0
2014-11-18,27.369,27.369,26.772,26.807,39693,0
2014-11-19,26.886,26.886,26.177,26.233,65862,0
2014-11-20,26.137,26.451,26.137,26.396,24933,0
2014-11-21,26.711,26.757,25.952,25.968,62955,0
2014-11-24,26.016,26.484,26.016,26.331,59651,0
2014-11-25,26.451,26.733,26.179,26.58,56361,0
2014-11-26,26.403,26.605,26.26,26.435,50260,0
2014-11-28,26.492,26.524,26.047,26.073,36021,0
2014-12-01,26.192,26.354,25.322,25.371,71480,0
2014-12-02,25.362,25.684,25.315,25.386,75370,0
2014-12-03,25.339,25.791,25.209,25.63,86016,0
2014-12-04,25.767,25.767,25.283,25.403,59034,0
2014-12-05,25.419,26.192,25.419,25.767,68509,0
2014-12-08,25.767,26.169,25.04,25.244,64301,0
2014-12-09,24.903,25.767,24.748,25.684,78744,0
2014-12-10,25.516,25.717,24.395,24.477,134171,0
2014-12-11,24.419,24.92,24.332,24.579,80655,0
2014-12-12,24.264,24.403,23.958,24.104,204104,0
2014-12-15,24.282,24.823,23.822,23.888,95779,0
2014-12-16,23.894,24.96,23.233,23.292,284442,0
2014-12-17,23.249,24.001,22.888,23.702,162229,0
2014-12-18,23.975,24.895,23.975,24.491,96599,0
2014-12-19,24.434,24.434,23.83,24.072,316905,0
2014-12-22,24.217,24.234,23.547,23.83,76674,0
2014-12-23,23.984,24.273,23.636,23.839,142583,0
2014-12-24,23.645,23.928,23.645,23.773,76807,0
2014-12-26,23.95,24.072,23.652,23.854,44046,0
2014-12-29,23.936,24.355,23.936,24.098,105164,0
2014-12-30,24.03,24.534,23.588,23.685,114185,0
2014-12-31,23.605,24.089,23.089,23.314,107338,0
2015-01-02,23.547,23.547,22.581,23.146,69123,0
2015-01-05,22.966,22.966,22.048,22.075,178311,0
2015-01-06,22.075,22.186,21.329,21.402,198309,0
2015-01-07,21.515,21.524,21.13,21.259,138477,0
2015-01-08,21.442,22.053,21.201,21.557,132009,0
2015-01-09,21.532,21.701,21.267,21.321,119096,0
2015-01-12,21.346,21.356,20.984,21.184,91258,0
2015-01-13,21.161,21.652,20.832,20.96,181464,0
2015-01-14,20.766,21.321,20.571,21.282,132437,0
2015-01-15,21.08,21.346,20.927,21.184,84069,0
2015-01-16,21.096,21.476,21.007,21.468,140764,0
2015-01-20,21.581,21.767,20.701,21.056,240726,0
2015-01-21,21.048,21.281,20.766,20.894,106869,0
2015-01-22,21.969,22.807,21.813,22.75,873169,0
2015-01-23,22.581,22.966,22.508,22.903,391041,0
2015-01-26,23.017,23.757,22.596,22.829,4133298,0
2015-01-27,22.581,22.797,22.459,22.581,394758,0
2015-01-28,22.418,22.469,22.081,22.363,382039,0
2015-01-29,22.338,22.71,21.944,22.643,184035,0
2015-01-30,22.418,22.635,21.977,22.014,218336,0
2015-02-02,22.104,23.162,22.048,23.097,149335,0
2015-02-03,23.274,23.943,22.984,23.822,216786,0
2015-02-04,23.822,24.273,23.468,24.04,155054,0
2015-02-05,24.04,24.498,23.928,24.459,145289,0
2015-02-06,24.566,24.963,24.16,24.412,229118,0
2015-02-09,24.264,24.944,23.37,23.404,220499,0
2015-02-10,23.83,24.257,23.395,24.178,219362,0
2015-02-11,24.194,24.54,23.539,23.605,109886,0
2015-02-12,23.734,23.847,23.41,23.71,88370,0
2015-02-13,23.862,24.178,23.388,23.702,99586,0
2015-02-17,23.734,24.009,23.479,23.975,84109,0
2015-02-18,23.992,24.174,23.588,23.928,106380,0
2015-02-19,23.928,24.217,23.62,23.839,106561,0
2015-02-20,23.902,23.95,23.37,23.902,72053,0
2015-02-23,23.902,23.902,23.482,23.694,53609,0
2015-02-24,23.807,24.376,23.668,24.213,127518,0
2015-02-25,24.262,24.262,23.75,23.952,75179,0
2015-02-26,23.847,24.139,23.734,23.904,60113,0
2015-02-27,23.79,24.084,23.271,23.336,134378,0
2015-03-02,23.198,23.823,23.035,23.628,147759,0
2015-03-03,23.246,23.668,23.027,23.442,137671,0
2015-03-04,23.432,23.474,23.149,23.238,104821,0
2015-03-05,23.336,24.05,22.905,23.401,128075,0
2015-03-06,23.279,24.059,23.141,23.817,106422,0
2015-03-09,23.952,24.361,23.661,24.076,152927,0
2015-03-10,23.573,24.011,23.385,23.587,130904,0
2015-03-11,23.513,24.125,23.513,23.913,98548,0
2015-03-12,24.213,24.824,23.952,24.782,126844,0
2015-03-13,24.896,25.165,24.197,24.578,111343,0
2015-03-16,25.148,25.148,24.424,24.62,111589,0
2015-03-17,24.701,24.701,23.856,23.961,111712,0
2015-03-18,23.904,24.084,23.222,23.482,139886,0
2015-03-19,23.415,23.677,22.758,23.188,140625,0
2015-03-20,23.304,23.987,23.288,23.694,416582,0
2015-03-23,23.742,24.319,23.084,23.255,113681,0
2015-03-24,23.295,24.303,22.978,23.271,53396,0
2015-03-25,23.376,24.23,22.831,22.938,84892,0
2015-03-26,22.905,23.513,22.767,23.467,96825,0
2015-03-27,23.725,23.725,22.888,23.393,88213,0
2015-03-30,23.888,24.05,23.498,23.694,66931,0
2015-03-31,23.628,23.628,23.115,23.319,78191,0
2015-04-01,23.166,23.505,22.938,23.442,69634,0
2015-04-02,23.556,23.587,23.181,23.442,101870,0
2015-04-06,23.351,23.45,22.841,22.922,111958,0
2015-04-07,23.001,23.181,22.622,22.847,65498,0
2015-04-08,22.75,22.922,22.352,22.735,104945,0
2015-04-09,22.808,23.074,22.66,22.978,71680,0
2015-04-10,23.141,23.166,22.88,23.059,87599,0
2015-04-13,22.938,23.888,22.938,23.718,88213,0
2015-04-14,23.645,23.831,22.871,23.401,94486,0
2015-04-15,23.393,24.132,23.084,24.011,103656,0
2015-04-16,24.033,24.296,23.564,24.108,67768,0
2015-04-17,23.758,23.922,23.295,23.351,63115,0
2015-04-20,23.556,23.767,23.328,23.573,62909,0
2015-04-21,23.612,24.206,23.295,23.668,92187,0
2015-04-22,23.758,24.206,23.424,24.125,56327,0
2015-04-23,24.485,24.529,23.478,23.845,62920,0
2015-04-24,23.973,23.973,23.409,23.495,44576,0
2015-04-27,23.632,24.501,23.238,23.478,77685,0
2015-04-28,23.581,24.101,23.581,23.888,52704,0
2015-04-29,23.837,24.673,23.471,24.262,94676,0
2015-04-30,24.127,24.22,23.299,23.315,97135,0
2015-05-01,23.342,23.342,22.626,22.71,169314,0
2015-05-04,22.632,22.956,22.292,22.352,130998,0
2015-05-05,22.319,22.864,22.319,22.685,127248,0
2015-05-06,22.813,23.15,22.718,23.103,80547,0
2015-05-07,23.146,23.146,22.794,22.94,62999,0
2015-05-08,23.053,23.282,22.821,23.155,53783,0
2015-05-11,23.095,23.486,22.934,23.393,79327,0
2015-05-12,23.292,23.777,22.871,23.581,43550,0
2015-05-13,23.64,23.725,23.315,23.657,48275,0
2015-05-14,23.812,24.059,23.334,23.65,94559,0
2015-05-15,23.674,23.725,22.685,23.119,122121,0
2015-05-18,23.164,23.718,23.018,23.564,115998,0
2015-05-19,23.702,23.916,23.366,23.874,117972,0
2015-05-20,24.012,24.012,23.28,23.786,111548,0
2015-05-21,23.814,24.012,23.598,23.779,88541,0
2015-05-22,23.736,24.183,23.296,23.34,49499,0
2015-05-26,23.236,23.314,22.763,23.115,77853,0
2015-05-27,23.22,23.623,22.72,23.521,86451,0
2015-05-28,23.53,23.753,23.289,23.727,86842,0
2015-05-29,23.736,23.84,22.91,23.108,137226,0
2015-06-01,23.348,23.348,22.711,22.771,72316,0
2015-06-02,22.902,23.16,22.72,23.055,119092,0
2015-06-03,23.04,23.753,23.031,23.305,145942,0
2015-06-04,23.53,23.53,22.92,23.169,82498,0
2015-06-05,23.305,23.847,23.289,23.822,123866,0
2015-06-08,23.581,23.874,23.53,23.762,120843,0
2015-06-09,23.65,24.372,23.598,24.166,86699,0
2015-06-10,24.381,25.483,24.321,25.052,163246,0
2015-06-11,25.07,25.276,24.63,25.183,104835,0
2015-06-12,25.173,25.328,24.862,25.146,122588,0
2015-06-15,24.812,25.354,24.571,25.079,171158,0
2015-06-16,24.845,25.483,24.82,25.026,120843,0
2015-06-17,25.035,25.32,24.389,24.578,196488,0
2015-06-18,24.588,25.002,24.245,24.536,121191,0
2015-06-19,24.75,25.173,24.372,24.51,668709,0
2015-06-22,24.621,25.105,24.621,24.836,103995,0
2015-06-23,25.043,25.371,24.958,25.019,122946,0
2015-06-24,24.836,25.354,24.836,25.079,108878,0
2015-06-25,25.249,25.517,25.002,25.32,152333,0
2015-06-26,25.303,25.647,25.199,25.612,337433,0
2015-06-29,25.345,25.706,25.002,25.035,123169,0
2015-06-30,25.183,25.32,24.871,25.155,85925,0
2015-07-01,25.293,25.664,25.259,25.568,76457,0
2015-07-02,25.673,25.673,24.836,24.898,61700,0
2015-07-06,24.759,24.958,24.554,24.684,110850,0
2015-07-07,24.605,24.605,23.986,24.372,93422,0
2015-07-08,24.252,24.571,24.149,24.51,169415,0
2015-07-09,24.718,24.852,24.201,24.588,129327,0
2015-07-10,24.733,24.983,24.733,24.82,95166,0
2015-07-13,25.079,25.234,24.966,25.138,67860,0
2015-07-14,25.088,25.155,24.733,24.941,102801,0
2015-07-15,25.011,25.303,24.759,24.786,69438,0
2015-07-16,24.949,25.285,24.898,25.112,57749,0
2015-07-17,25.07,25.146,24.51,24.63,73320,0
2015-07-20,24.665,24.916,24.451,24.898,85753,0
2015-07-21,24.898,25.423,24.656,24.7,47410,0
2015-07-22,24.718,25.199,24.718,25.043,50198,0
2015-07-23,25.183,25.328,24.226,24.346,114452,0
2015-07-24,24.132,24.209,23.4,23.693,124446,0
2015-07-27,23.348,23.623,23.211,23.574,93073,0
2015-07-28,23.641,23.718,23.055,23.236,103995,0
2015-07-29,23.28,23.521,22.711,23.271,154773,0
2015-07-30,23.28,23.65,23.031,23.314,124097,0
2015-07-31,23.34,23.623,23.031,23.511,73551,0
2015-08-03,23.409,23.633,23.022,23.305,49950,0
2015-08-04,23.262,23.623,23.262,23.4,52870,0
2015-08-05,23.477,24.081,23.477,23.865,90983,0
2015-08-06,23.822,24.201,23.463,23.762,70542,0
2015-08-07,23.589,24.098,23.444,23.589,63095,0
2015-08-10,23.702,24.115,23.607,23.804,108063,0
2015-08-11,23.693,23.847,23.262,23.822,121500,0
2015-08-12,23.762,23.762,23.271,23.598,160583,0
2015-08-13,23.538,23.84,23.4,23.574,73902,0
2015-08-14,23.434,24.036,23.434,23.994,82150,0
2015-08-17,23.847,24.33,23.727,24.045,64256,0
2015-08-18,24.063,24.081,23.438,23.482,58197,0
2015-08-19,23.282,23.629,23.108,23.247,134946,0
2015-08-20,23.203,23.221,22.475,22.502,126073,0
2015-08-21,22.362,23.072,22.362,22.865,170785,0
2015-08-24,22.795,22.795,21.702,21.806,178073,0
2015-08-25,22.136,22.381,21.103,21.181,210082,0
2015-08-26,21.642,21.755,20.871,21.729,155688,0
2015-08-27,21.892,22.224,21.328,22.058,236241,0
2015-08-28,21.98,22.32,21.911,22.145,149813,0
2015-08-31,22.136,22.638,22.014,22.596,90116,0
2015-09-01,22.249,22.475,21.928,22.04,142552,0
2015-09-02,22.283,22.588,22.014,22.32,79401,0
2015-09-03,22.525,22.751,22.224,22.44,87696,0
2015-09-04,22.05,22.432,22.014,22.381,108556,0
2015-09-08,22.648,23.049,22.648,22.805,146008,0
2015-09-09,22.988,23.134,22.788,22.814,85738,0
2015-09-10,22.683,22.994,22.683,22.872,46799,0
2015-09-11,22.631,22.988,22.596,22.83,67877,0
2015-09-14,22.83,23.195,22.727,22.83,76403,0
2015-09-15,22.891,23.116,22.872,22.988,44022,0
2015-09-16,22.943,23.229,22.745,23.177,52320,0
2015-09-17,23.072,23.629,22.389,22.666,139428,0
2015-09-18,22.266,22.44,21.859,22.101,460153,0
2015-09-21,22.197,22.605,22.006,22.45,100142,0
2015-09-22,22.145,22.45,22.058,22.18,73409,0
2015-09-23,22.283,22.615,21.911,22.241,93900,0
2015-09-24,22.033,22.951,22.033,22.919,106799,0
2015-09-25,23.108,23.838,23.014,23.647,148083,0
2015-09-28,23.465,23.863,23.316,23.637,103722,0
2015-09-29,23.654,23.838,23.359,23.647,69259,0
2015-09-30,23.821,23.958,23.359,23.906,120887,0
2015-10-01,23.828,23.985,23.369,23.681,82858,0
2015-10-02,23.326,23.629,22.605,23.171,106481,0
2015-10-05,23.108,23.525,23.108,23.516,51975,0
2015-10-06,23.525,23.768,23.213,23.42,59003,0
2015-10-07,23.482,24.063,23.247,24.054,54278,0
2015-10-08,24.054,24.445,23.949,24.21,107403,0
2015-10-09,24.21,24.454,23.881,23.897,52433,0
2015-10-12,23.863,24.036,23.768,23.897,110165,0
2015-10-13,23.846,24.297,23.663,23.69,58888,0
2015-10-14,23.647,23.793,22.919,23.04,59350,0
2015-10-15,23.04,23.542,22.891,23.506,92305,0
2015-10-16,23.569,23.821,23.387,23.7,45750,0
2015-10-19,23.506,23.733,23.42,23.603,33412,0
2015-10-20,23.611,23.906,23.533,23.906,35069,0
2015-10-21,23.976,24.054,23.351,23.395,61191,0
2015-10-22,23.542,24.158,23.091,23.906,71909,0
2015-10-23,23.976,24.297,23.75,24.132,142897,0
2015-10-26,24.019,24.254,23.69,23.838,69375,0
2015-10-27,23.793,24.012,23.387,23.533,66148,0
2015-10-28,23.62,24.878,23.62,24.843,96454,0
2015-10-29,24.783,25.38,24.045,24.783,107287,0
2015-10-30,24.591,25.07,23.282,23.343,148314,0
2015-11-02,23.351,23.482,22.845,23.316,124957,0
2015-11-03,23.308,24.063,23.308,23.915,66609,0
2015-11-04,23.976,24.116,23.295,23.915,159669,0
2015-11-05,23.941,24.472,23.784,24.324,128147,0
2015-11-06,24.48,25.121,24.392,25.079,197983,0
2015-11-09,24.905,25.147,24.627,24.722,170519,0
2015-11-10,24.591,25.268,24.34,24.73,122153,0
2015-11-11,24.766,25.01,24.454,24.654,48169,0
2015-11-12,24.487,24.574,24.036,24.202,63957,0
2015-11-13,23.976,24.124,23.525,23.812,82511,0
2015-11-16,23.647,24.019,23.171,23.985,146470,0
2015-11-17,24.055,24.387,23.801,24.027,82497,0
2015-11-18,24.205,24.24,23.73,24.205,81245,0
2015-11-19,24.09,24.416,23.747,24.159,61304,0
2015-11-20,24.318,24.318,23.94,24.292,73497,0
2015-11-23,24.387,24.451,24.037,24.345,98678,0
2015-11-24,24.284,24.565,24.012,24.52,104191,0
2015-11-25,24.468,24.747,24.274,24.679,30538,0
2015-11-27,24.688,24.907,24.52,24.861,29627,0
2015-11-30,24.828,25.074,24.625,24.783,103921,0
2015-12-01,24.836,25.142,24.644,24.898,93065,0
2015-12-02,24.844,25.31,24.196,24.336,110895,0
2015-12-03,24.634,24.916,23.687,23.871,128231,0
2015-12-04,23.853,24.573,23.74,23.844,155082,0
2015-12-07,23.844,24.004,22.625,22.887,225614,0
2015-12-08,22.651,22.948,22.264,22.573,157920,0
2015-12-09,22.573,22.94,22.168,22.204,216957,0
2015-12-10,22.168,22.309,21.712,22.01,217867,0
2015-12-11,21.922,22.124,21.685,21.941,256836,0
2015-12-14,22.141,22.371,21.73,22.028,207570,0
2015-12-15,21.982,22.422,21.756,21.887,196216,0
2015-12-16,21.931,22.045,21.071,21.562,277802,0
2015-12-17,21.649,21.747,21.071,21.379,247150,0
2015-12-18,21.239,21.827,21.071,21.447,1640838,0
2015-12-21,21.404,21.931,21.22,21.422,190975,0
2015-12-22,21.447,21.607,21.071,21.476,134417,0
2015-12-23,21.633,21.73,21.333,21.414,105514,0
2015-12-24,21.308,21.791,21.308,21.589,34398,0
2015-12-28,21.511,21.677,21.282,21.511,74675,0
2015-12-29,21.519,21.853,21.414,21.827,117777,0
2015-12-30,21.72,21.756,21.502,21.527,63822,0
2015-12-31,21.519,21.536,21.071,21.08,143562,0
2016-01-04,21.01,21.01,20.326,20.456,129650,0
2016-01-05,20.579,20.642,20.194,20.431,100828,0
2016-01-06,20.185,20.607,20.046,20.414,141840,0
2016-01-07,20.017,20.211,19.562,19.572,137584,0
2016-01-08,19.667,19.699,19.228,19.238,146345,0
2016-01-11,19.262,19.368,19.088,19.203,98501,0
2016-01-12,19.262,19.289,18.465,18.79,121228,0
2016-01-13,18.781,19.044,18,18.132,106574,0
2016-01-14,18.201,18.43,17.947,18.113,129702,0
2016-01-15,17.693,18.454,17.393,18.051,142381,0
2016-01-19,18.167,18.184,17.745,17.895,105400,0
2016-01-20,17.588,18.034,17.28,17.832,126030,0
2016-01-21,17.911,18.238,17.728,17.851,130546,0
2016-01-22,18.174,18.465,17.825,18.132,129969,0
2016-01-25,18.149,18.394,17.148,17.2,162309,0
2016-01-26,17.193,17.965,17.193,17.797,102666,0
2016-01-27,17.895,18.412,17.738,17.911,108522,0
2016-01-28,18.069,18.776,18.069,18.527,91204,0
2016-01-29,18.43,19.823,18.43,19.773,286401,0
2016-02-01,19.527,19.658,18.702,18.727,124486,0
2016-02-02,18.719,19.211,18.552,19.017,126115,0
2016-02-03,19.326,19.896,18.867,19.553,133632,0
2016-02-04,19.632,20.087,19.368,19.605,123291,0
2016-02-05,19.572,20.017,19.572,19.932,183067,0
2016-02-08,19.746,20.475,19.623,20.396,127680,0
2016-02-09,20.087,20.316,19.965,20.087,83708,0
2016-02-10,20.141,20.377,19.956,19.956,88468,0
2016-02-11,19.527,19.903,19.28,19.623,94285,0
2016-02-12,19.718,20.65,19.718,20.537,95434,0
2016-02-16,20.843,21.019,20.537,20.93,116407,0
2016-02-17,20.984,21.088,20.491,20.642,118270,0
2016-02-18,20.642,21.494,19.947,20.078,142437,0
2016-02-19,19.992,20.545,19.992,20.291,118489,0
2016-02-22,20.537,20.912,20.368,20.659,97018,0
2016-02-23,20.729,20.739,20.296,20.429,113276,0
2016-02-24,20.163,20.578,19.842,20.552,87453,0
2016-02-25,20.552,20.924,20.411,20.854,55487,0
2016-02-26,20.96,21.262,20.766,21.156,74561,0
2016-02-29,21.138,21.167,20.65,20.757,136605,0
2016-03-01,20.845,21.625,20.845,21.191,81999,0
2016-03-02,21.147,21.607,21.047,21.607,58358,0
2016-03-03,21.714,22.519,21.625,22.519,140442,0
2016-03-04,22.582,22.714,22.04,22.422,191967,0
2016-03-07,22.352,22.91,22.352,22.866,118641,0
2016-03-08,22.67,22.847,22.138,22.138,94270,0
2016-03-09,22.325,22.882,22.325,22.6,113802,0
2016-03-10,22.847,23.211,22.45,23.096,168055,0
2016-03-11,23.265,23.671,22.096,23.618,72060,0
2016-03-14,23.495,23.495,23.159,23.274,59957,0
2016-03-15,23.044,23.175,22.512,22.527,97300,0
2016-03-16,22.432,23.037,22.28,22.503,77629,0
2016-03-17,22.503,23.566,22.432,23.414,151236,0
2016-03-18,23.61,24.116,23.495,23.7,199195,0
2016-03-21,23.547,23.725,23.106,23.193,101198,0
2016-03-22,22.954,23.477,22.512,23.389,74977,0
2016-03-23,23.229,23.361,22.742,22.777,83587,0
2016-03-24,22.582,22.821,22.422,22.768,104890,0
2016-03-28,22.813,23.282,22.591,22.777,37766,0
2016-03-29,22.653,23.327,22.467,23.202,69756,0
2016-03-30,23.299,23.477,23.034,23.237,56537,0
2016-03-31,23.237,23.389,23.016,23.106,66812,0
2016-04-01,22.902,23.246,22.546,22.929,39923,0
2016-04-04,22.99,23.053,22.634,22.821,61399,0
2016-04-05,22.591,23.007,22.555,22.609,91480,0
2016-04-06,22.6,22.999,22.335,22.724,26864,0
2016-04-07,22.527,22.527,21.83,21.979,36592,0
2016-04-08,22.335,22.639,22.086,22.21,55803,0
2016-04-11,22.184,22.839,22.184,22.352,41870,0
2016-04-12,22.404,22.902,22.404,22.821,49561,0
2016-04-13,22.954,23.725,22.929,23.547,89512,0
2016-04-14,23.547,24.035,23.451,23.708,37969,0
2016-04-15,23.646,23.7,23.352,23.397,37169,0
2016-04-18,23.237,23.831,23.229,23.717,52360,0
2016-04-19,23.769,24.053,23.662,24.009,39571,0
2016-04-20,23.973,24.495,23.955,24.328,43295,0
2016-04-21,24.365,24.541,24.141,24.38,41956,0
2016-04-22,24.453,24.931,24.453,24.834,74084,0
2016-04-25,24.824,24.834,24.371,24.541,43489,0
2016-04-26,24.495,25.4,24.495,25.381,81106,0
2016-04-27,25.294,25.436,24.895,25.338,45266,0
2016-04-28,25.09,25.405,25.09,25.116,38940,0
2016-04-29,25.7,26.553,25.489,25.888,137021,0
2016-05-02,25.88,26.338,25.861,26.27,96651,0
2016-05-03,26.118,26.375,25.576,25.791,60827,0
2016-05-04,25.56,26.1,25.4,25.834,56510,0
2016-05-05,25.915,26.039,25.576,25.675,40633,0
2016-05-06,25.667,25.94,25.604,25.906,58406,0
2016-05-09,25.798,26.146,25.7,25.923,38159,0
2016-05-10,26.091,26.366,25.906,26.146,50491,0
2016-05-11,26.146,26.385,25.923,25.93,33992,0
2016-05-12,26.047,26.279,25.719,25.923,44817,0
2016-05-13,25.798,26.031,25.065,25.462,55189,0
2016-05-16,25.667,26.509,25.667,26.17,218409,0
2016-05-17,26.368,26.475,25.716,25.905,108739,0
2016-05-18,25.831,26.404,25.831,26.359,135498,0
2016-05-19,26.154,26.475,25.706,25.867,74543,0
2016-05-20,25.993,26.503,25.706,26.448,84867,0
2016-05-23,26.439,26.448,26.17,26.206,63160,0
2016-05-24,26.457,26.805,26.457,26.796,97517,0
2016-05-25,26.805,27.788,26.69,27.761,114304,0
2016-05-26,28.126,28.126,27.255,27.32,60001,0
2016-05-27,27.386,27.629,27.236,27.592,39510,0
2016-05-31,27.621,27.83,27.452,27.668,63781,0
2016-06-01,27.629,28.409,27.555,28.371,87602,0
2016-06-02,28.343,28.634,28.108,28.54,84223,0
2016-06-03,28.399,28.399,27.751,28.258,73814,0
2016-06-06,28.287,28.597,28.218,28.305,55445,0
2016-06-07,28.324,28.878,28.287,28.615,90768,0
2016-06-08,28.615,28.99,28.248,28.802,64391,0
2016-06-09,28.568,28.746,28.175,28.587,75782,0
2016-06-10,28.267,28.624,27.949,28.389,90208,0
2016-06-13,28.231,28.511,27.977,28.117,116869,0
2016-06-14,28.014,28.362,27.621,27.687,120041,0
2016-06-15,27.677,28.222,27.227,27.245,54557,0
2016-06-16,27.17,27.714,26.984,27.621,135628,0
2016-06-17,27.687,28.231,27.687,27.921,300744,0
2016-06-20,28.175,28.475,28.071,28.456,68484,0
2016-06-21,28.475,28.624,28.193,28.511,55804,0
2016-06-22,28.371,28.841,28.258,28.305,57351,0
2016-06-23,28.746,29.488,28.746,29.346,63473,0
2016-06-24,27.733,28.709,27.442,27.546,78616,0
2016-06-27,27.17,27.301,26.509,26.954,139662,0
2016-06-28,27.432,27.452,26.916,27.189,85705,0
2016-06-29,27.508,28.446,27.34,28.427,59183,0
2016-06-30,28.399,29.01,28.108,29.01,102958,0
2016-07-01,28.841,29.01,28.446,28.98,93198,0
2016-07-05,28.719,28.719,28.184,28.38,45261,0
2016-07-06,28.203,28.69,28.184,28.54,44438,0
2016-07-07,28.568,29.018,28.456,28.756,48004,0
2016-07-08,29.028,29.643,29.028,29.446,81703,0
2016-07-11,29.544,29.929,29.488,29.853,42386,0
2016-07-12,29.975,30.661,29.975,30.478,97239,0
2016-07-13,30.575,30.773,30.473,30.707,123295,0
2016-07-14,30.895,31.336,30.895,31.017,78411,0
2016-07-15,31.232,31.542,31.037,31.119,56012,0
2016-07-18,30.979,31.027,30.565,30.585,69841,0
2016-07-19,30.565,30.96,30.496,30.745,65723,0
2016-07-20,30.867,30.922,30.529,30.557,38268,0
2016-07-21,30.426,30.697,30.313,30.585,67150,0
2016-07-22,30.539,30.96,30.257,30.745,36471,0
2016-07-25,30.491,30.77,30.128,30.426,43602,0
2016-07-26,30.389,30.565,30.257,30.435,56083,0
2016-07-27,30.416,30.857,30.416,30.697,45412,0
2016-07-28,30.633,30.773,30.463,30.565,31088,0
2016-07-29,29.995,30.117,28.559,28.7,122855,0
2016-08-01,28.624,28.709,28.165,28.54,130552,0
2016-08-02,28.597,29.366,28.38,28.54,62962,0
2016-08-03,28.605,29.15,28.605,29.01,47297,0
2016-08-04,28.953,29.038,28.615,28.766,63769,0
2016-08-05,29.093,29.966,29.093,29.835,75051,0
2016-08-08,29.816,30.004,29.591,29.638,42131,0
2016-08-09,29.647,29.985,29.6,29.694,26655,0
2016-08-10,29.703,29.703,29.112,29.14,31631,0
2016-08-11,29.262,29.496,29.014,29.234,52673,0
2016-08-12,29.122,29.122,28.783,29.084,14130,0
2016-08-15,29.224,29.384,29.028,29.272,57310,0
2016-08-16,29.234,29.347,29.036,29.082,36639,0
2016-08-17,29.139,29.508,29.082,29.328,50505,0
2016-08-18,29.205,29.508,29.187,29.461,39527,0
2016-08-19,29.414,29.423,29.154,29.385,39583,0
2016-08-22,29.215,29.858,29.187,29.858,59040,0
2016-08-23,29.924,30.246,29.792,30.151,37832,0
2016-08-24,30.142,30.359,29.763,30.292,51500,0
2016-08-25,30.207,30.681,29.84,30.681,41317,0
2016-08-26,30.756,31.001,30.453,30.586,71791,0
2016-08-29,30.689,31.087,30.662,30.85,40882,0
2016-08-30,30.803,31.078,30.709,30.963,30785,0
2016-08-31,30.936,31.096,30.795,31.059,74326,0
2016-09-01,31.087,31.096,30.302,30.709,68296,0
2016-09-02,30.681,31.096,30.624,31.011,44491,0
2016-09-06,31.096,31.096,30.415,30.566,36949,0
2016-09-07,30.463,30.956,30.463,30.775,48313,0
2016-09-08,30.785,31.096,30.785,31.087,18182,0
2016-09-09,30.841,31.096,30.604,30.624,49259,0
2016-09-12,30.406,30.983,30.009,30.841,36409,0
2016-09-13,30.415,30.415,29.82,30.169,55725,0
2016-09-14,30.114,30.255,29.782,29.81,49495,0
2016-09-15,29.82,30.246,29.688,30.076,25137,0
2016-09-16,29.991,30.085,29.64,29.877,98508,0
2016-09-19,30.132,30.435,29.858,30.047,24600,0
2016-09-20,30.16,30.212,29.915,29.924,27688,0
2016-09-21,29.981,30.378,29.981,30.359,26064,0
2016-09-22,30.501,31.096,30.179,31.069,82725,0
2016-09-23,30.936,30.978,30.529,30.614,36809,0
2016-09-26,30.415,30.415,29.678,29.734,38861,0
2016-09-27,29.801,30.104,29.744,29.933,56437,0
2016-09-28,30,30.427,29.84,30.406,44841,0
2016-09-29,30.283,30.624,29.915,29.933,22466,0
2016-09-30,30.066,30.709,30.066,30.415,58038,0
2016-10-03,30.207,30.694,30.142,30.312,52693,0
2016-10-04,30.473,30.586,30.246,30.406,23805,0
2016-10-05,30.453,30.86,30.453,30.727,89291,0
2016-10-06,30.747,31.096,30.643,31.087,71442,0
2016-10-07,31.134,31.134,30.652,30.85,71580,0
2016-10-10,30.898,31.162,30.87,30.992,41672,0
2016-10-11,31.04,31.295,30.765,31.011,63588,0
2016-10-12,30.888,31.21,30.85,30.86,28976,0
2016-10-13,30.672,30.672,29.859,30.094,45337,0
2016-10-14,30.435,31.021,29.972,30.85,87262,0
2016-10-17,30.795,30.918,30.028,30.34,23500,0
2016-10-18,30.709,30.813,30.473,30.473,29132,0
2016-10-19,30.672,30.888,30.378,30.737,36407,0
2016-10-20,30.614,30.86,30.501,30.633,25982,0
2016-10-21,30.397,30.86,30.368,30.604,24635,0
2016-10-24,30.727,31.011,30.727,30.879,53489,0
2016-10-25,30.926,31.096,30.841,31.031,36714,0
2016-10-26,30.86,31.238,30.737,30.756,29372,0
2016-10-27,31.021,31.031,30.775,30.87,44091,0
2016-10-28,30.33,31.428,30.33,31.078,99813,0
2016-10-31,31.23,31.295,30.406,30.841,101646,0
2016-11-01,30.832,30.832,30.018,30.292,113781,0
2016-11-02,30.169,30.292,29.567,29.82,62382,0
2016-11-03,30,30.272,29.886,29.991,47145,0
2016-11-04,30.056,30.576,29.717,30.009,39591,0
2016-11-07,30.672,31.21,30.292,31.087,79483,0
2016-11-08,30.936,31.285,30.604,30.992,62467,0
2016-11-09,31.134,32.826,31.106,32.429,145560,0
2016-11-10,32.524,33.791,31.901,33.479,196677,0
2016-11-11,32.949,35.417,32.949,35.417,177997,0
2016-11-14,35.739,36.789,35.37,35.927,213780,0
2016-11-15,35.766,35.766,32.593,35.326,144719,0
2016-11-16,35.051,35.585,33.068,35.232,108797,0
2016-11-17,35.299,36.119,34.85,35.613,93735,0
2016-11-18,35.594,36.128,35.47,35.899,116382,0
2016-11-21,35.909,35.996,35.043,35.575,87843,0
2016-11-22,35.766,36.413,35.766,36.318,112114,0
2016-11-23,36.338,36.69,36.013,36.413,61245,0
2016-11-25,36.452,36.786,36.328,36.5,28333,0
2016-11-28,36.481,36.481,35.661,35.795,67472,0
2016-11-29,35.957,36.481,35.861,36.395,86066,0
2016-11-30,36.786,37.053,36.299,36.662,78896,0
2016-12-01,36.719,37.162,36.262,36.423,117336,0
2016-12-02,36.328,36.672,36.11,36.338,54169,0
2016-12-05,36.366,36.91,36.18,36.556,100502,0
2016-12-06,34.974,35.261,34.641,35.108,1493485,0
2016-12-07,35.098,36.071,35.088,35.603,525896,0
2016-12-08,35.861,36.929,35.737,36.7,372385,0
2016-12-09,36.452,37.004,35.996,36.595,215299,0
2016-12-12,36.528,36.805,35.499,35.699,173248,0
2016-12-13,35.785,36.214,35.499,36.214,361351,0
2016-12-14,35.927,36.289,35.689,35.727,220996,0
2016-12-15,35.976,36.5,35.813,36.49,276339,0
2016-12-16,36.395,36.776,35.957,35.966,435104,0
2016-12-19,35.803,36.204,35.575,35.766,281024,0
2016-12-20,35.919,36.328,35.642,36.157,197745,0
2016-12-21,36.061,36.243,35.719,35.719,146503,0
2016-12-22,35.633,36.338,35.557,35.966,119539,0
2016-12-23,35.88,36.11,35.709,35.966,66182,0
2016-12-27,35.996,36.257,35.747,36.071,111407,0
2016-12-28,36.157,36.195,35.823,35.871,65299,0
2016-12-29,35.871,36.214,35.689,35.899,139436,0
2016-12-30,35.996,35.996,35.45,35.899,125942,0
2017-01-03,36.309,36.309,35.499,35.795,200622,0
2017-01-04,35.852,36.423,35.852,36.09,233420,0
2017-01-05,36.013,36.128,35.499,35.737,150917,0
2017-01-06,35.966,35.986,35.509,35.528,86129,0
2017-01-09,35.404,35.565,34.756,34.813,164019,0
2017-01-10,34.88,35.88,34.87,35.613,165268,0
2017-01-11,35.585,36.004,35.232,35.671,181469,0
2017-01-12,35.47,35.499,34.622,35.281,162126,0
2017-01-13,35.528,36.185,35.528,35.727,294421,0
2017-01-17,35.519,35.681,34.403,34.49,152920,0
2017-01-18,34.784,34.974,34.46,34.946,75053,0
2017-01-19,35.013,35.013,34.318,34.556,84724,0
2017-01-20,34.641,35.404,34.641,35.157,122664,0
2017-01-23,35.051,35.222,34.69,35.06,118347,0
2017-01-24,35.137,35.785,34.966,35.613,146879,0
2017-01-25,35.833,35.927,35.271,35.489,146265,0
2017-01-26,35.547,35.852,35.46,35.642,89779,0
2017-01-27,34.365,34.86,33.05,33.345,366128,0
2017-01-30,33.107,33.137,31.907,32.278,209282,0
2017-01-31,32.184,32.668,32.15,32.545,184988,0
2017-02-01,32.888,33.251,32.822,33.05,174789,0
2017-02-02,32.66,32.716,32.307,32.65,122527,0
2017-02-03,32.993,33.144,32.64,33.127,147892,0
2017-02-06,32.86,33.096,32.412,32.422,116194,0
2017-02-07,32.564,32.761,32.218,32.307,160724,0
2017-02-08,32.184,32.191,31.487,31.763,121105,0
2017-02-09,31.935,32.45,31.687,32.402,113571,0
2017-02-10,32.422,32.564,32.107,32.402,65437,0
2017-02-13,32.545,33.107,32.459,33.068,97333,0
2017-02-14,32.936,33.783,32.556,33.631,93209,0
2017-02-15,33.765,33.803,33.44,33.717,59359,0
2017-02-16,33.659,34.204,33.479,34.184,118770,0
2017-02-17,34.145,34.165,33.613,34.021,153056,0
2017-02-21,34.271,34.385,33.773,34.098,90137,0
2017-02-22,34.003,34.491,33.58,34.454,166906,0
2017-02-23,34.54,34.55,33.993,34.463,100412,0
2017-02-24,34.108,34.376,33.82,34.128,120034,0
2017-02-27,33.696,34.175,33.696,33.993,105195,0
2017-02-28,33.916,34.08,33.59,33.811,90591,0
2017-03-01,34.214,34.925,34.166,34.598,224941,0
2017-03-02,34.685,34.751,33.82,33.858,92156,0
2017-03-03,33.926,34.118,33.705,33.82,102626,0
2017-03-06,33.735,34.452,33.36,33.735,95255,0
2017-03-07,33.773,33.916,33.495,33.561,68257,0
2017-03-08,33.59,33.715,32.64,32.775,188520,0
2017-03-09,32.938,32.938,32.42,32.525,95636,0
2017-03-10,32.716,32.726,32.131,32.428,148831,0
2017-03-13,32.611,33.091,32.381,32.64,112125,0
2017-03-14,32.506,32.506,31.915,32.266,205122,0
2017-03-15,32.381,32.78,32.323,32.333,152508,0
2017-03-16,32.535,33.023,32.513,32.861,178302,0
2017-03-17,32.726,33.331,32.333,33.255,677202,0
2017-03-20,33.081,33.081,32.611,32.65,148816,0
2017-03-21,32.928,32.928,31.123,31.277,233147,0
2017-03-22,31.191,31.268,30.433,30.75,151232,0
2017-03-23,30.778,31.421,30.605,31.161,97886,0
2017-03-24,31.248,31.44,30.874,30.97,182124,0
2017-03-27,30.51,31.123,29.943,31.056,97854,0
2017-03-28,30.98,31.421,30.625,31.345,81479,0
2017-03-29,31.22,31.373,31.076,31.345,90288,0
2017-03-30,31.306,32.515,31.306,32.41,140729,0
2017-03-31,32.371,32.63,32.006,32.218,140814,0
2017-04-03,32.246,32.591,31.498,31.69,96258,0
2017-04-04,31.641,31.901,31.411,31.738,106653,0
2017-04-05,32.006,32.266,30.921,30.951,83891,0
2017-04-06,30.961,31.393,30.826,31.335,57643,0
2017-04-07,31.143,31.478,30.903,31.393,222801,0
2017-04-10,31.469,31.671,30.921,31.248,58551,0
2017-04-11,31.046,31.718,31.008,31.709,66884,0
2017-04-12,31.661,31.936,31.028,31.105,46309,0
2017-04-13,30.921,31.191,30.615,30.615,91776,0
2017-04-17,30.682,31.44,30.643,31.411,74248,0
2017-04-18,31.23,31.45,30.73,31.335,59305,0
2017-04-19,31.526,32.026,31.411,31.594,57159,0
2017-04-20,31.825,32.371,31.786,32.295,52264,0
2017-04-21,32.228,32.601,31.958,32.4,78104,0
2017-04-24,33.101,33.446,32.707,33.206,99598,0
2017-04-25,33.561,33.85,33.263,33.273,70722,0
2017-04-26,33.263,34.222,33.263,33.936,131574,0
2017-04-27,34.003,34.003,33.14,33.691,111419,0
2017-04-28,35.326,35.326,33.14,33.321,121448,0
2017-05-01,33.475,34.4,33.398,34.31,84152,0
2017-05-02,34.376,34.57,33.868,34.156,119109,0
2017-05-03,34.003,34.243,33.666,34.128,80537,0
2017-05-04,34.338,34.809,34.021,34.214,104756,0
2017-05-05,34.33,35.165,34.085,34.55,223652,0
2017-05-08,34.57,34.646,34.281,34.55,97279,0
2017-05-09,34.55,34.588,34.07,34.261,113456,0
2017-05-10,34.156,34.281,33.791,33.975,75059,0
2017-05-11,33.878,34.003,33.331,33.436,107348,0
2017-05-12,33.273,33.38,32.813,33.062,92237,0
2017-05-15,33.11,33.676,33.11,33.36,129133,0
2017-05-16,33.418,33.534,32.983,33.514,69855,0
2017-05-17,32.77,32.896,31.676,32.18,185357,0
2017-05-18,32.005,32.644,32.005,32.43,74259,0
2017-05-19,32.422,32.741,32.247,32.353,102519,0
2017-05-22,32.392,32.46,32.005,32.45,71029,0
2017-05-23,32.44,32.953,32.072,32.77,92516,0
2017-05-24,32.75,33.03,32.286,32.45,68097,0
2017-05-25,32.706,33.271,32.448,33.172,123159,0
2017-05-26,33.242,34.032,32.845,33.043,88273,0
2017-05-30,32.934,33.123,32.547,32.676,111998,0
2017-05-31,32.716,32.716,32.081,32.29,107236,0
2017-06-01,32.587,33.093,32.151,33.053,72538,0
2017-06-02,32.776,33.827,32.766,33.113,104832,0
2017-06-05,33.192,33.5,32.627,32.676,47446,0
2017-06-06,32.419,32.766,32.062,32.448,56288,0
2017-06-07,32.617,32.845,32.458,32.597,63183,0
2017-06-08,32.746,34.561,32.448,33.847,133242,0
2017-06-09,34.085,35.81,34.065,35.344,185379,0
2017-06-12,35.354,35.632,34.194,34.719,141586,0
2017-06-13,34.868,34.898,33.936,34.194,108106,0
2017-06-14,33.985,34.898,33.787,34.769,124638,0
2017-06-15,34.491,35.126,34.323,34.937,124652,0
2017-06-16,34.67,35.156,34.283,34.64,463517,0
2017-06-19,34.947,35.116,34.377,34.66,81573,0
2017-06-20,34.739,34.828,34.293,34.511,120109,0
2017-06-21,34.531,34.709,33.579,33.668,110314,0
2017-06-22,33.599,33.688,33.023,33.192,52397,0
2017-06-23,33.182,33.44,33.053,33.351,232570,0
2017-06-26,33.361,33.966,33.232,33.738,82538,0
2017-06-27,33.906,34.114,33.619,33.678,52436,0
2017-06-28,33.876,34.699,33.876,34.382,109492,0
2017-06-29,34.461,35.205,34.432,34.759,101766,0
2017-06-30,34.908,35.146,34.392,34.65,84137,0
2017-07-03,34.818,35.891,34.818,35.592,86788,0
2017-07-05,35.721,35.721,34.878,35.106,63350,0
2017-07-06,34.987,35.374,34.709,34.858,131636,0
2017-07-07,35.136,35.314,34.769,35.166,93674,0
2017-07-10,34.818,35.106,34.65,34.69,37318,0
2017-07-11,34.68,34.68,34.124,34.541,85454,0
2017-07-12,34.541,35.056,34.461,34.729,114550,0
2017-07-13,34.719,34.809,34.362,34.65,50968,0
2017-07-14,34.551,34.838,34.223,34.64,89691,0
2017-07-17,34.62,34.779,34.352,34.561,73148,0
2017-07-18,34.342,34.749,34.342,34.61,44013,0
2017-07-19,34.58,34.818,34.481,34.799,56911,0
2017-07-20,34.779,35.086,34.422,34.719,59696,0
2017-07-21,35.007,35.061,34.68,34.779,112191,0
2017-07-24,34.779,35.061,34.551,34.759,66108,0
2017-07-25,35.037,35.919,35.037,35.651,106087,0
2017-07-26,35.642,35.642,34.838,35.304,63291,0
2017-07-27,35.394,35.681,35.106,35.304,68810,0
2017-07-28,34.521,35.166,34.382,34.432,108852,0
2017-07-31,34.333,34.571,34.194,34.442,193697,0
2017-08-01,34.759,34.828,34.459,34.779,68293,0
2017-08-02,34.789,34.918,34.392,34.759,78899,0
2017-08-03,34.58,34.585,33.817,33.866,97135,0
2017-08-04,34.194,34.352,33.891,33.985,83023,0
2017-08-07,34.104,34.104,33.519,33.599,98603,0
2017-08-08,33.658,34.599,33.485,33.817,81413,0
2017-08-09,33.41,33.718,33.172,33.271,100612,0
2017-08-10,33.142,33.172,32.538,32.686,102239,0
2017-08-11,32.885,32.914,32.171,32.508,78182,0
2017-08-14,32.756,33.519,32.726,33.44,86763,0
2017-08-15,33.77,33.84,33.15,33.15,45344,0
2017-08-16,33.27,33.41,32.99,33.12,40359,0
2017-08-17,32.86,33.02,32.07,32.12,86758,0
2017-08-18,31.82,32.48,31.62,32.21,90855,0
2017-08-21,32.36,32.4,32.07,32.22,45651,0
2017-08-22,32.22,32.5,32.1,32.3,60503,0
2017-08-23,31.95,32.61,31.95,32.38,73425,0
2017-08-24,32.39,32.87,32.39,32.76,55820,0
2017-08-25,32.95,33.26,32.95,33.1,69958,0
2017-08-28,33.37,33.37,32.5,32.72,54617,0
2017-08-29,32.32,32.86,32.26,32.8,92020,0
2017-08-30,32.81,32.87,32.51,32.76,53173,0
2017-08-31,32.85,33.13,32.55,32.67,79753,0
2017-09-01,32.78,33.12,32.7,33.01,80312,0
2017-09-05,32.88,33.23,32.32,32.44,125472,0
2017-09-06,32.63,32.81,32.09,32.1,238408,0
2017-09-07,32.05,32.08,31.2,31.57,114729,0
2017-09-08,31.53,31.9,31.43,31.5,138133,0
2017-09-11,32.13,32.575,32.07,32.46,69983,0
2017-09-12,32.42,33.26,32.42,33.13,78056,0
2017-09-13,33.03,33.33,32.9,33.18,62047,0
2017-09-14,33.29,33.5,32.783,32.96,53407,0
2017-09-15,32.79,33.12,32.55,32.95,256911,0
2017-09-18,33.15,33.37,33.02,33.18,73344,0
2017-09-19,33.25,33.68,33.15,33.47,108100,0
2017-09-20,33.36,34.24,33.34,33.87,77454,0
2017-09-21,34.06,34.16,33.79,33.81,46590,0
2017-09-22,33.77,34.0575,33.69,33.8,84251,0
2017-09-25,33.79,34.28,33.74,34.2,121020,0
2017-09-26,34.37,34.75,33.92,34.69,94136,0
2017-09-27,34.91,35.99,34.5,35.93,206751,0
2017-09-28,36,36.32,35.425,36.04,82109,0
2017-09-29,36.15,36.56,35.91,36.36,126104,0
2017-10-02,36.44,36.95,36.13,36.93,92170,0
2017-10-03,37,37.075,36.2437,36.66,100912,0
2017-10-04,36.71,36.81,36.16,36.19,69390,0
2017-10-05,36.35,36.77,36.23,36.75,77516,0
2017-10-06,36.82,37.08,36.52,36.65,80625,0
2017-10-09,36.65,36.98,36.45,36.49,61024,0
2017-10-10,36.7,37.11,36.59,37.04,52229,0
2017-10-11,36.99,37.13,36.8,36.9,88661,0
2017-10-12,36.95,36.95,36.48,36.58,57652,0
2017-10-13,36.52,36.85,36.36,36.58,65787,0
2017-10-16,36.41,37.12,36.355,36.86,65158,0
2017-10-17,36.97,37.13,36.44,36.51,54888,0
2017-10-18,36.7,37.1,36.66,36.84,51140,0
2017-10-19,36.7,37.03,35.12,36.83,49129,0
2017-10-20,37.28,37.57,36.71,36.87,86670,0
2017-10-23,37.06,37.5,36.38,36.54,52076,0
2017-10-24,36.73,37.05,36.61,36.7,50667,0
2017-10-25,36.82,36.93,36.3,36.79,42547,0
2017-10-26,37,37.27,36.71,37,51982,0
2017-10-27,35.785,37.12,35.785,36.66,113976,0
2017-10-30,36.31,36.43,34.77,35.25,142466,0
2017-10-31,35.21,35.93,35.07,35.41,119904,0
2017-11-01,35.84,36.28,34.96,35.56,98317,0
2017-11-02,35.63,36.23,35.332,36.03,51763,0
2017-11-03,36.02,36.03,35.44,35.5,90366,0
2017-11-06,35.49,35.72,35.08,35.17,104815,0
2017-11-07,35.18,35.68,33.98,34.43,157702,0
2017-11-08,34.22,34.26,33.38,33.98,136917,0
2017-11-09,33.95,34.18,33.44,33.85,63197,0
2017-11-10,33.86,34.23,33.735,34.02,75825,0
