Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.686,17.412,16.587,17.365,54991,0
2005-02-28,17.074,17.211,16.705,16.937,42870,0
2005-03-01,17.22,17.402,17.162,17.402,16751,0
2005-03-02,16.985,17.665,16.985,17.422,26016,0
2005-03-03,17.56,17.579,17.355,17.55,15486,0
2005-03-04,17.56,17.695,17.492,17.695,15668,0
2005-03-07,17.744,18.074,17.724,17.814,13907,0
2005-03-08,17.957,18.036,17.335,17.335,30066,0
2005-03-09,17.521,17.521,16.878,16.888,11924,0
2005-03-10,17.103,17.392,16.802,17.365,12752,0
2005-03-11,18.484,18.902,17.153,17.162,25542,0
2005-03-14,17.442,17.685,17.432,17.675,16218,0
2005-03-15,17.501,18.21,17.482,17.92,15411,0
2005-03-16,17.852,17.91,17.617,17.705,11463,0
2005-03-17,17.569,17.852,17.492,17.774,11980,0
2005-03-18,17.695,17.814,17.064,17.064,58071,0
2005-03-21,17.392,17.774,17.064,17.374,17223,0
2005-03-22,17.501,17.861,17.24,17.345,35440,0
2005-03-23,17.172,17.531,16.666,16.802,30731,0
2005-03-24,17.064,17.287,16.927,16.947,19580,0
2005-03-28,17.22,17.22,16.569,16.617,23631,0
2005-03-29,16.238,17.103,15.781,15.877,46980,0
2005-03-30,16.102,16.539,16.073,16.334,21209,0
2005-03-31,16.248,16.423,15.656,15.965,25380,0
2005-04-01,16.18,16.18,15.519,15.723,19741,0
2005-04-04,15.877,16.461,15.723,16.383,33301,0
2005-04-05,16.112,16.696,15.974,16.696,38764,0
2005-04-06,16.811,17.774,16.714,17.656,44925,0
2005-04-07,17.92,18.121,17.744,17.967,23561,0
2005-04-08,18.141,18.141,17.25,17.306,18530,0
2005-04-11,17.472,17.724,17.084,17.296,69800,0
2005-04-12,17.162,17.627,17.162,17.589,16152,0
2005-04-13,17.947,17.957,17.402,17.442,18406,0
2005-04-14,17.422,17.754,17.014,17.024,33594,0
2005-04-15,17.143,17.143,16.033,16.063,13945,0
2005-04-18,15.925,17.345,15.905,17.259,40589,0
2005-04-19,17.432,17.462,17.143,17.365,18703,0
2005-04-20,17.153,17.211,16.363,16.529,18591,0
2005-04-21,16.917,17.22,16.324,17.172,16356,0
2005-04-22,17.24,17.422,16.86,17.278,19549,0
2005-04-25,17.296,17.296,16.772,16.878,13383,0
2005-04-26,17.133,17.133,16.607,16.607,21158,0
2005-04-27,16.229,17.325,16.229,17.064,30913,0
2005-04-28,16.966,17.064,16.539,16.569,9162,0
2005-04-29,16.539,16.627,16.383,16.441,18330,0
2005-05-02,16.363,17.103,16.315,17.103,29614,0
2005-05-03,17.191,17.316,17.094,17.094,7408,0
2005-05-04,17.094,17.511,17.094,17.296,8366,0
2005-05-05,17.268,17.492,17.103,17.306,7636,0
2005-05-06,17.56,17.617,17.024,17.472,10013,0
2005-05-09,17.402,17.462,16.937,17.153,12083,0
2005-05-10,16.937,17.162,16.83,16.86,10649,0
2005-05-11,16.927,17.472,16.559,17.211,12348,0
2005-05-12,17.482,17.804,16.656,16.868,9137,0
2005-05-13,16.917,17.014,16.539,16.539,18279,0
2005-05-16,16.597,17.268,16.597,17.201,7302,0
2005-05-17,17.472,17.472,17.153,17.162,9747,0
2005-05-18,17.462,17.569,17.25,17.268,13648,0
2005-05-19,17.25,17.462,17.044,17.044,6392,0
2005-05-20,17.044,17.044,16.802,16.898,3465,0
2005-05-23,17.064,17.259,16.792,16.957,6315,0
2005-05-24,17.113,17.23,16.976,17.133,3695,0
2005-05-25,16.898,17.014,16.607,16.627,15875,0
2005-05-26,16.559,16.811,16.549,16.811,8801,0
2005-05-27,16.529,16.84,16.529,16.84,6662,0
2005-05-31,16.84,16.84,16.723,16.772,3280,0
2005-06-01,16.723,16.821,16.363,16.471,20796,0
2005-06-02,16.51,16.578,16.363,16.413,14437,0
2005-06-03,16.539,16.539,16.083,16.441,12965,0
2005-06-06,16.258,16.587,16.248,16.49,6439,0
2005-06-07,16.607,16.811,16.451,16.451,7087,0
2005-06-08,16.413,16.772,16.229,16.403,10949,0
2005-06-09,16.403,16.539,16.21,16.51,21267,0
2005-06-10,16.51,16.539,16.471,16.539,5386,0
2005-06-13,16.305,16.48,16.285,16.441,25538,0
2005-06-14,16.354,16.617,16.334,16.607,12144,0
2005-06-15,16.441,16.686,16.413,16.636,34511,0
2005-06-16,16.461,17.103,16.461,17.103,20069,0
2005-06-17,17.103,17.482,16.957,17.392,48759,0
2005-06-20,17.392,17.392,16.86,16.86,6425,0
2005-06-21,16.821,17.211,16.782,17.103,10036,0
2005-06-22,17.325,17.325,16.772,17.113,11769,0
2005-06-23,16.821,16.985,16.666,16.705,13369,0
2005-06-24,16.636,16.898,16.539,16.898,40409,0
2005-06-27,16.646,16.84,16.587,16.686,31631,0
2005-06-28,16.733,17.044,16.539,17.014,19799,0
2005-06-29,17.004,17.23,16.927,17.23,16289,0
2005-06-30,17.25,17.345,16.888,17.094,16360,0
2005-07-01,17.306,17.306,16.878,16.927,7732,0
2005-07-05,16.898,17.374,16.898,17.374,18020,0
2005-07-06,17.462,17.482,17.355,17.355,10846,0
2005-07-07,16.878,17.472,16.878,17.472,5027,0
2005-07-08,17.482,17.957,17.162,17.9,16769,0
2005-07-11,17.814,18.902,17.617,18.854,16220,0
2005-07-12,18.902,19.202,18.864,19.073,47093,0
2005-07-13,19.142,19.142,18.646,18.754,6899,0
2005-07-14,18.902,18.902,18.2,18.2,6504,0
2005-07-15,17.947,18.493,17.705,18.484,8797,0
2005-07-18,18.16,18.435,17.814,18.045,17971,0
2005-07-19,18.269,18.367,18.016,18.367,4775,0
2005-07-20,18.131,18.902,17.957,18.744,10756,0
2005-07-21,18.56,18.57,18.084,18.21,6850,0
2005-07-22,18.484,18.774,18.455,18.774,5674,0
2005-07-25,18.902,18.902,18.455,18.455,6875,0
2005-07-26,18.521,18.724,18.318,18.608,7119,0
2005-07-27,18.511,18.744,18.357,18.626,6943,0
2005-07-28,18.764,18.824,18.665,18.824,6231,0
2005-07-29,18.824,18.902,18.764,18.902,9907,0
2005-08-01,18.902,19.073,18.636,18.834,13765,0
2005-08-02,18.864,18.902,18.674,18.824,6087,0
2005-08-03,18.744,18.882,18.744,18.744,5326,0
2005-08-04,18.834,18.873,18.288,18.288,6821,0
2005-08-05,18.103,18.416,17.977,17.987,14127,0
2005-08-08,18.18,18.24,17.89,17.997,5765,0
2005-08-09,18.308,18.655,17.91,17.91,11042,0
2005-08-10,18.006,18.074,17.91,17.92,18590,0
2005-08-11,17.92,17.997,17.569,17.957,10096,0
2005-08-12,17.871,17.871,17.482,17.482,15929,0
2005-08-15,17.482,17.695,17.325,17.685,14641,0
2005-08-16,17.579,17.579,17.355,17.412,13832,0
2005-08-17,17.25,17.589,17.25,17.316,12116,0
2005-08-18,17.365,17.627,17.25,17.402,27497,0
2005-08-19,17.402,17.744,17.402,17.569,10481,0
2005-08-22,17.754,17.754,17.335,17.598,17749,0
2005-08-23,17.589,17.675,17.472,17.656,2428,0
2005-08-24,17.665,17.814,17.521,17.521,3526,0
2005-08-25,17.627,17.627,17.392,17.492,4062,0
2005-08-26,17.482,17.482,16.976,17.103,10189,0
2005-08-29,16.927,17.412,16.636,17.412,13291,0
2005-08-30,17.064,17.345,17.014,17.094,5979,0
2005-08-31,16.966,17.531,16.821,17.531,27907,0
2005-09-01,17.442,17.579,17.113,17.579,11031,0
2005-09-02,17.56,17.675,17.511,17.675,4630,0
2005-09-06,17.724,18.655,17.724,18.608,23438,0
2005-09-07,18.854,18.882,18.704,18.814,25490,0
2005-09-08,18.844,18.844,18.338,18.626,14149,0
2005-09-09,18.636,18.754,18.636,18.744,3195,0
2005-09-12,18.864,18.902,18.338,18.902,17717,0
2005-09-13,18.684,18.684,18.348,18.425,26417,0
2005-09-14,18.318,18.435,17.392,17.492,62182,0
2005-09-15,17.25,17.734,17.044,17.162,62425,0
2005-09-16,17.306,17.88,17.306,17.754,64215,0
2005-09-19,17.695,17.695,17.162,17.296,19841,0
2005-09-20,17.472,17.724,17.074,17.24,19965,0
2005-09-21,17.064,17.432,17.024,17.024,13894,0
2005-09-22,17.034,17.627,17.034,17.531,15000,0
2005-09-23,17.656,17.656,17.143,17.55,7990,0
2005-09-26,17.774,18.103,17.511,17.744,17989,0
2005-09-27,18.131,18.131,17.422,18.026,45953,0
2005-09-28,17.833,17.89,17.259,17.482,8851,0
2005-09-29,17.316,18.121,17.162,18.121,8302,0
2005-09-30,17.987,18.21,17.88,18.131,20064,0
2005-10-03,18.22,18.386,17.804,17.852,7980,0
2005-10-04,18.094,18.249,17.92,17.92,3447,0
2005-10-05,18.19,18.19,17.162,17.162,19248,0
2005-10-06,17.296,17.452,17.153,17.306,15118,0
2005-10-07,17.482,17.724,17.172,17.472,18621,0
2005-10-10,17.482,17.482,16.927,17.014,17534,0
2005-10-11,17.123,17.201,17.044,17.103,19738,0
2005-10-12,17.316,17.325,17.034,17.162,14889,0
2005-10-13,17.084,17.402,16.888,17.402,10014,0
2005-10-14,17.482,17.482,17.094,17.402,8256,0
2005-10-17,17.316,17.442,17.024,17.181,9618,0
2005-10-18,17.034,17.074,16.878,16.927,11795,0
2005-10-19,16.86,17.201,16.607,17.201,11790,0
2005-10-20,17.024,17.143,16.666,16.917,9360,0
2005-10-21,16.917,17.325,16.917,17.172,17664,0
2005-10-24,17.094,17.861,16.917,17.861,19050,0
2005-10-25,17.784,17.804,17.296,17.589,7934,0
2005-10-26,17.598,17.9,17.598,17.833,8457,0
2005-10-27,17.656,17.656,17.306,17.452,6987,0
2005-10-28,17.383,17.823,17.306,17.814,8960,0
2005-10-31,17.734,18.367,17.637,18.288,17496,0
2005-11-01,18.074,18.141,17.88,17.957,9016,0
2005-11-02,18.045,18.435,17.967,18.425,34310,0
2005-11-03,18.646,18.764,18.094,18.288,25542,0
2005-11-04,18.435,18.465,18.131,18.465,7060,0
2005-11-07,18.804,18.814,18.425,18.579,7751,0
2005-11-08,18.357,18.484,18.112,18.23,17472,0
2005-11-09,18.328,18.844,18.094,18.804,8214,0
2005-11-10,18.882,19.044,18.665,19.025,15283,0
2005-11-11,18.922,19.172,18.844,19.034,22609,0
2005-11-14,19.261,19.261,18.674,19.073,10635,0
2005-11-15,19.142,19.142,18.96,19.015,8868,0
2005-11-16,19.162,19.251,18.784,18.932,12134,0
2005-11-17,19.034,19.309,18.844,19.044,12848,0
2005-11-18,19.339,19.339,18.912,19.025,8133,0
2005-11-21,18.998,19.241,18.951,19.212,9363,0
2005-11-22,19.142,19.379,19.054,19.379,10158,0
2005-11-23,19.387,19.473,19.103,19.192,27491,0
2005-11-25,19.044,19.435,19.044,19.319,3574,0
2005-11-28,19.231,19.319,18.445,18.56,27342,0
2005-11-29,18.734,18.764,18.377,18.655,15566,0
2005-11-30,18.665,19.054,18.665,19.015,18467,0
2005-12-01,19.093,19.271,18.864,19.073,17258,0
2005-12-02,18.902,18.951,18.814,18.902,5430,0
2005-12-05,18.902,19.182,18.694,18.864,14376,0
2005-12-06,18.97,19.142,18.902,19.044,7982,0
2005-12-07,19.044,19.054,18.902,18.902,11733,0
2005-12-08,18.97,19.093,18.902,19.093,7003,0
2005-12-09,18.902,19.608,18.902,19.426,11876,0
2005-12-12,19.727,19.845,18.922,19.786,26048,0
2005-12-13,19.628,19.677,19.241,19.281,16097,0
2005-12-14,19.628,19.747,19.349,19.379,6897,0
2005-12-15,19.463,19.463,18.902,19.172,13823,0
2005-12-16,19.122,19.453,18.912,19.435,86965,0
2005-12-19,19.329,19.329,18.902,19.103,22081,0
2005-12-20,18.951,19.006,18.902,18.97,7905,0
2005-12-21,19.132,19.172,18.902,18.902,5211,0
2005-12-22,19.162,19.241,18.902,19.241,10223,0
2005-12-23,19.406,19.406,19.132,19.349,3028,0
2005-12-27,19.152,19.359,19.142,19.3,20825,0
2005-12-28,19.319,19.55,19.281,19.281,21444,0
2005-12-29,19.083,19.359,19.083,19.231,11655,0
2005-12-30,19.093,19.093,18.754,18.754,13514,0
2006-01-03,18.979,18.979,18.288,18.626,12492,0
2006-01-04,18.484,18.998,18.465,18.774,11706,0
2006-01-05,19.015,19.034,18.834,19.015,5148,0
2006-01-06,18.932,19.132,18.814,19.063,7605,0
2006-01-09,18.912,19.387,18.774,19.309,8870,0
2006-01-10,19.103,19.687,19.103,19.687,23803,0
2006-01-11,19.816,19.816,19.281,19.379,23060,0
2006-01-12,19.473,19.513,19.339,19.435,1344,0
2006-01-13,19.522,19.697,19.329,19.453,9660,0
2006-01-17,19.212,19.379,19.103,19.369,4393,0
2006-01-18,19.142,19.329,18.912,19.025,9556,0
2006-01-19,19.093,19.271,18.902,19.122,7602,0
2006-01-20,19.271,19.271,18.684,18.834,11357,0
2006-01-23,19.122,19.309,18.902,19.054,5503,0
2006-01-24,19.142,19.349,19.025,19.271,20033,0
2006-01-25,19.281,19.379,19.132,19.329,9162,0
2006-01-26,19.379,19.845,19.251,19.806,16770,0
2006-01-27,19.339,19.845,19.182,19.835,14970,0
2006-01-30,19.396,19.747,19.379,19.647,3831,0
2006-01-31,19.406,19.608,19.406,19.416,9697,0
2006-02-01,19.379,19.816,19.142,19.816,11795,0
2006-02-02,19.271,19.503,18.922,19.122,12350,0
2006-02-03,18.96,19.473,18.96,19.202,11202,0
2006-02-06,18.998,18.998,18.902,18.998,8165,0
2006-02-07,18.902,19.281,18.902,18.998,7544,0
2006-02-08,19.083,19.231,19.044,19.054,4256,0
2006-02-09,19.044,19.281,18.922,18.951,16999,0
2006-02-10,18.96,19.172,18.932,19.034,3481,0
2006-02-13,19.073,19.142,18.912,18.998,7114,0
2006-02-14,18.998,19.579,18.912,19.463,10638,0
2006-02-15,19.339,19.737,19.339,19.737,5737,0
2006-02-16,19.757,20.075,19.717,19.996,19030,0
2006-02-17,20.213,20.523,20.095,20.223,20637,0
2006-02-21,20.424,20.562,20.055,20.105,17738,0
2006-02-22,20.464,20.959,20.213,20.892,29366,0
2006-02-23,20.756,21.504,20.756,21.261,27025,0
2006-02-24,21.311,21.738,21.311,21.738,23737,0
2006-02-27,21.738,22.214,21.358,22.009,35938,0
2006-02-28,21.786,21.884,21.641,21.738,22602,0
2006-03-01,21.641,22.125,21.641,21.825,31143,0
2006-03-02,21.748,21.884,21.416,21.661,20043,0
2006-03-03,21.436,21.454,20.892,20.901,28239,0
2006-03-06,20.736,20.844,20.523,20.602,19177,0
2006-03-07,20.592,20.592,20.055,20.321,12661,0
2006-03-08,20.291,20.395,19.884,20.095,9104,0
2006-03-09,20.065,20.358,19.855,19.864,16673,0
2006-03-10,19.96,21.087,19.093,21.047,44406,0
2006-03-13,21.175,21.407,20.989,21.127,11167,0
2006-03-14,20.989,21.544,20.979,21.474,13852,0
2006-03-15,21.329,21.602,21.291,21.445,16949,0
2006-03-16,21.621,21.738,21.464,21.524,18447,0
2006-03-17,21.582,21.894,21.416,21.572,85606,0
2006-03-20,21.358,21.641,21.329,21.631,18660,0
2006-03-21,21.484,21.631,20.815,20.824,22623,0
2006-03-22,20.698,21.311,20.651,21.252,8305,0
2006-03-23,21.397,21.504,21.028,21.32,25209,0
2006-03-24,21.329,21.494,20.969,21.301,10115,0
2006-03-27,21.291,21.291,20.939,21.107,1270,0
2006-03-28,21.028,21.028,20.562,20.622,38206,0
2006-03-29,20.642,22.009,20.602,21.894,23093,0
2006-03-30,21.641,22.115,21.641,21.933,15402,0
2006-03-31,21.835,22.115,21.786,21.982,53540,0
2006-04-03,21.738,21.963,21.261,21.407,18567,0
2006-04-04,21.261,21.641,20.901,21.407,18256,0
2006-04-05,21.602,21.748,21.107,21.631,10377,0
2006-04-06,21.474,21.884,21.388,21.865,5229,0
2006-04-07,21.778,21.913,21.018,21.136,10421,0
2006-04-10,21.252,21.252,20.824,20.873,20140,0
2006-04-11,21.047,21.047,20.223,20.339,14137,0
2006-04-12,20.368,20.368,19.92,20.263,9313,0
2006-04-13,20.263,20.612,20.095,20.223,12706,0
2006-04-17,19.978,20.434,19.884,20.424,21415,0
2006-04-18,20.348,21.553,20.348,21.553,28020,0
2006-04-19,21.698,22.115,21.407,22.115,25499,0
2006-04-20,22.115,22.115,21.454,21.778,16723,0
2006-04-21,21.796,22.019,21.235,21.631,14965,0
2006-04-24,21.504,21.963,21.349,21.913,13172,0
2006-04-25,21.786,21.943,21.175,21.835,6561,0
2006-04-26,21.718,21.973,21.397,21.728,11741,0
2006-04-27,21.553,21.728,21.166,21.514,12936,0
2006-04-28,21.32,21.544,20.844,21.067,14865,0
2006-05-01,20.979,21.261,20.273,20.358,11871,0
2006-05-02,20.503,20.834,20.115,20.756,13002,0
2006-05-03,20.632,20.844,20.592,20.688,9463,0
2006-05-04,20.592,20.844,20.592,20.844,6811,0
2006-05-05,20.834,20.844,20.698,20.844,9408,0
2006-05-08,20.424,20.824,20.424,20.542,6674,0
2006-05-09,20.542,20.795,20.542,20.542,12280,0
2006-05-10,20.533,20.533,20.115,20.223,20312,0
2006-05-11,20.133,20.233,19.3,19.559,24558,0
2006-05-12,19.473,19.835,19.291,19.513,21355,0
2006-05-15,19.281,19.55,18.912,19.251,35190,0
2006-05-16,19.379,19.796,19.281,19.618,11611,0
2006-05-17,19.483,19.483,19.142,19.251,10428,0
2006-05-18,19.309,20.434,19.309,20.026,24278,0
2006-05-19,19.893,20.415,19.786,20.301,35643,0
2006-05-22,20.273,20.387,20.006,20.311,43795,0
2006-05-23,20.415,20.592,20.133,20.213,16927,0
2006-05-24,20.085,20.562,19.874,20.523,12305,0
2006-05-25,20.844,21.553,20.464,21.474,28817,0
2006-05-26,21.146,21.631,21.146,21.562,24852,0
2006-05-30,21.252,21.32,20.329,20.552,21570,0
2006-05-31,20.533,20.562,20.065,20.133,12922,0
2006-06-01,20.311,21.553,20.311,21.077,22100,0
2006-06-02,21.215,21.388,20.815,21.311,17540,0
2006-06-05,21.127,21.127,20.329,20.493,31809,0
2006-06-06,20.464,20.533,19.968,20.291,10595,0
2006-06-07,20.213,20.698,19.94,19.978,15491,0
2006-06-08,19.864,20.358,19.522,20.339,17236,0
2006-06-09,20.173,20.513,19.902,20.075,12931,0
2006-06-12,19.911,19.911,19.416,19.559,12878,0
2006-06-13,19.416,19.826,19.379,19.493,16590,0
2006-06-14,19.379,19.559,19.379,19.55,14277,0
2006-06-15,19.806,21.047,19.588,21.047,43810,0
2006-06-16,20.939,21.156,19.96,20.464,192371,0
2006-06-19,20.065,20.065,19.483,19.647,24206,0
2006-06-20,19.493,19.987,19.483,19.608,18246,0
2006-06-21,19.522,20.263,19.522,20.075,15862,0
2006-06-22,19.864,20.348,19.444,19.727,30982,0
2006-06-23,19.54,19.855,19.426,19.513,10419,0
2006-06-26,19.707,20.602,19.396,20.503,30197,0
2006-06-27,20.602,20.795,19.902,19.911,22117,0
2006-06-28,19.707,20.006,19.531,19.776,9470,0
2006-06-29,19.884,21.225,19.884,21.215,31001,0
2006-06-30,21.215,21.875,20.572,21.875,164998,0
2006-07-03,21.281,21.738,21.281,21.553,15520,0
2006-07-05,21.243,21.681,20.815,21.454,20589,0
2006-07-06,21.368,21.671,21.136,21.612,34267,0
2006-07-07,21.671,21.671,20.795,20.901,19063,0
2006-07-10,21.136,21.592,21.136,21.349,15185,0
2006-07-11,21.504,21.796,20.853,21.796,38047,0
2006-07-12,21.631,21.738,21.127,21.261,12203,0
2006-07-13,20.959,21.261,20.035,20.035,14127,0
2006-07-14,20.085,20.273,19.94,20.045,24619,0
2006-07-17,19.987,20.339,19.893,20.035,18519,0
2006-07-18,20.035,20.651,19.864,20.368,22633,0
2006-07-19,20.473,21.768,20.473,21.641,27915,0
2006-07-20,21.738,21.738,21.047,21.185,11427,0
2006-07-21,20.969,21.215,20.213,21.097,21812,0
2006-07-24,21.329,21.738,21.329,21.738,20424,0
2006-07-25,21.641,21.875,21.407,21.768,144236,0
2006-07-26,21.875,22.283,21.416,22.184,38100,0
2006-07-27,22.214,22.68,21.943,22.661,67299,0
2006-07-28,22.876,23.313,22.856,23.176,114702,0
2006-07-31,22.876,24.539,22.876,24.098,179567,0
2006-08-01,24.283,24.342,23.818,24.186,114084,0
2006-08-02,24.146,24.539,24.146,24.539,51346,0
2006-08-03,24.176,25.158,24.013,25.054,51252,0
2006-08-04,25.264,25.615,24.683,25.186,69309,0
2006-08-07,24.906,25.092,24.701,24.866,68394,0
2006-08-08,25.054,25.946,24.469,24.499,81889,0
2006-08-09,24.846,25.034,24.654,24.807,153227,0
2006-08-10,24.576,24.965,24.548,24.807,42944,0
2006-08-11,24.604,25.073,24.342,24.401,11932,0
2006-08-14,24.586,25.936,24.586,24.965,40663,0
2006-08-15,25.334,25.829,25.109,25.138,50516,0
2006-08-16,25.138,25.897,24.975,25.054,35590,0
2006-08-17,24.876,25.024,24.292,24.826,50593,0
2006-08-18,25.004,25.004,24.032,24.807,27467,0
2006-08-21,24.604,24.768,24.013,24.634,12940,0
2006-08-22,24.519,24.566,24.088,24.283,12691,0
2006-08-23,24.127,24.595,23.974,24.088,20089,0
2006-08-24,24.071,24.401,23.613,23.924,19259,0
2006-08-25,23.818,24.489,23.818,24.411,24087,0
2006-08-28,24.499,25.652,24.499,25.567,40460,0
2006-08-29,25.596,25.878,25.225,25.567,44453,0
2006-08-30,25.383,25.615,25.148,25.225,18710,0
2006-08-31,25.459,25.509,24.836,24.836,51838,0
2006-09-01,24.683,25.168,24.548,24.586,15833,0
2006-09-05,24.196,25.353,24.196,24.975,48205,0
2006-09-06,24.759,25.004,24.683,24.683,9388,0
2006-09-07,24.595,24.749,23.993,24.023,18886,0
2006-09-08,24.136,24.73,24.061,24.539,11952,0
2006-09-11,24.499,24.663,24.041,24.186,15585,0
2006-09-12,24.322,25.334,24.322,25.304,27972,0
2006-09-13,25.353,25.383,25.024,25.138,33371,0
2006-09-14,24.955,25.206,24.73,24.994,23788,0
2006-09-15,25.176,25.577,25.092,25.383,72916,0
2006-09-18,25.392,25.615,25.148,25.343,11945,0
2006-09-19,25.509,25.567,24.352,24.73,23595,0
2006-09-20,24.807,25.985,24.807,25.985,25309,0
2006-09-21,25.519,26.703,25.519,26.216,41064,0
2006-09-22,26.236,26.578,25.421,25.615,23106,0
2006-09-25,25.858,26.518,25.615,26.509,9727,0
2006-09-26,26.606,26.606,26.044,26.102,40461,0
2006-09-27,26.024,26.335,25.936,26.335,15153,0
2006-09-28,26.305,26.442,26.129,26.325,21865,0
2006-09-29,26.138,26.206,25.702,25.721,19446,0
2006-10-02,25.577,25.577,24.244,24.479,24065,0
2006-10-03,24.312,25.838,24.312,25.692,36886,0
2006-10-04,25.838,26.742,25.672,26.654,46968,0
2006-10-05,26.461,27.218,26.236,27.005,27646,0
2006-10-06,26.801,26.919,26.355,26.634,13403,0
2006-10-09,26.509,26.654,26.236,26.654,11313,0
2006-10-10,26.781,27.783,26.664,27.528,66712,0
2006-10-11,27.547,27.547,26.937,27.034,21167,0
2006-10-12,27.053,27.482,27.044,27.248,20846,0
2006-10-13,27.248,27.248,26.624,26.937,40956,0
2006-10-16,26.937,26.937,26.597,26.684,27226,0
2006-10-17,26.616,26.654,26.129,26.461,40936,0
2006-10-18,26.461,26.461,26.072,26.177,10340,0
2006-10-19,26.129,26.528,26.129,26.452,19557,0
2006-10-20,26.509,26.558,26.167,26.471,41426,0
2006-10-23,26.138,26.461,26.054,26.461,45246,0
2006-10-24,26.479,26.479,26.275,26.345,13200,0
2006-10-25,26.433,26.461,26.177,26.335,16762,0
2006-10-26,26.461,26.461,26.236,26.461,34087,0
2006-10-27,26.275,26.509,26.275,26.295,36967,0
2006-10-30,26.236,26.558,26.236,26.433,20845,0
2006-10-31,26.509,26.509,26.236,26.384,23020,0
2006-11-01,26.384,26.442,25.519,25.809,33268,0
2006-11-02,25.547,25.975,25.334,25.43,24231,0
2006-11-03,25.402,26.082,25.392,25.392,16024,0
2006-11-06,25.605,25.966,25.605,25.682,21069,0
2006-11-07,25.634,26.461,25.519,25.624,20692,0
2006-11-08,25.662,26.072,25.489,26.072,21748,0
2006-11-09,26.044,26.044,24.826,25.1,19463,0
2006-11-10,25.324,25.946,25.324,25.897,12166,0
2006-11-13,25.985,25.985,25.799,25.799,13048,0
2006-11-14,25.985,26.461,25.888,26.461,36239,0
2006-11-15,26.509,26.839,26.509,26.742,43823,0
2006-11-16,26.461,26.859,26.461,26.713,30760,0
2006-11-17,26.684,26.937,26.684,26.889,17670,0
2006-11-20,26.568,26.985,26.568,26.985,15683,0
2006-11-21,26.674,26.975,26.664,26.965,17872,0
2006-11-22,26.975,26.975,26.461,26.471,9214,0
2006-11-24,26.479,26.742,26.461,26.518,4104,0
2006-11-27,26.315,26.654,24.856,25.809,51282,0
2006-11-28,25.848,26.919,25.605,26.226,21436,0
2006-11-29,26.479,26.751,26.374,26.548,14770,0
2006-11-30,26.693,26.811,26.197,26.384,18915,0
2006-12-01,26.246,26.634,26.246,26.634,29843,0
2006-12-04,26.452,26.937,26.452,26.644,25470,0
2006-12-05,26.839,26.985,26.275,26.489,15288,0
2006-12-06,26.384,26.518,26.226,26.335,16676,0
2006-12-07,26.167,26.674,25.927,26.138,8338,0
2006-12-08,26.167,26.518,26.167,26.177,8841,0
2006-12-11,26.187,26.616,26.177,26.374,15037,0
2006-12-12,26.528,26.578,26.034,26.285,18615,0
2006-12-13,26.461,26.548,26.177,26.461,10471,0
2006-12-14,26.548,27.158,26.394,26.839,29573,0
2006-12-15,26.985,27.218,26.684,26.751,47468,0
2006-12-18,26.859,26.889,25.956,26.092,20565,0
2006-12-19,25.917,26.578,25.917,26.404,21605,0
2006-12-20,26.616,26.791,26.433,26.771,7746,0
2006-12-21,26.742,27.082,26.246,26.461,12255,0
2006-12-22,26.528,26.899,26.499,26.634,22419,0
2006-12-26,26.461,26.781,26.394,26.634,25638,0
2006-12-27,26.479,26.693,26.374,26.433,35470,0
2006-12-28,26.452,26.578,26.423,26.423,14629,0
2006-12-29,26.461,26.771,26.423,26.634,43538,0
2007-01-03,26.771,26.771,26.187,26.461,31981,0
2007-01-04,26.471,27.316,26.355,26.899,83506,0
2007-01-05,26.83,26.889,25.868,26.355,33697,0
2007-01-08,26.624,26.723,26.206,26.578,22596,0
2007-01-09,26.404,26.654,26.014,26.654,29532,0
2007-01-10,26.616,26.839,26.374,26.781,35558,0
2007-01-11,26.937,27.14,26.452,26.839,15509,0
2007-01-12,26.394,26.937,26.394,26.919,6516,0
2007-01-16,27.121,27.121,26.394,26.578,17597,0
2007-01-17,26.404,26.713,26.072,26.072,13633,0
2007-01-18,26.082,26.187,25.206,25.304,54866,0
2007-01-19,25.255,25.799,25.255,25.634,13062,0
2007-01-22,25.624,25.624,25.245,25.264,18613,0
2007-01-23,25.284,25.692,25.082,25.557,15757,0
2007-01-24,25.547,26.102,25.363,25.741,30511,0
2007-01-25,25.519,25.809,24.916,24.925,22384,0
2007-01-26,25.064,25.064,24.156,24.778,20940,0
2007-01-29,24.701,25.363,24.701,25.353,24906,0
2007-01-30,25.304,25.304,24.557,24.701,34077,0
2007-01-31,24.71,24.73,24.342,24.371,50668,0
2007-02-01,24.499,24.945,24.411,24.945,29578,0
2007-02-02,24.548,24.955,24.362,24.411,29939,0
2007-02-05,24.342,24.342,22.944,23.255,48589,0
2007-02-06,23.274,23.284,22.234,22.68,89012,0
2007-02-07,22.758,23.4,22.71,23.4,45193,0
2007-02-08,23.4,23.409,23.029,23.156,17272,0
2007-02-09,23.235,23.303,22.263,22.671,40715,0
2007-02-12,22.837,22.914,22.293,22.876,25414,0
2007-02-13,22.944,23.001,22.738,23.001,16602,0
2007-02-14,23.097,23.146,22.457,22.525,31671,0
2007-02-15,22.71,22.71,21.999,22.313,102116,0
2007-02-16,22.399,22.544,22.254,22.427,130217,0
2007-02-20,22.323,22.7,22.323,22.641,28942,0
2007-02-21,22.591,22.611,22.323,22.437,7592,0
2007-02-22,22.581,23.372,22.562,23.323,197988,0
2007-02-23,23.058,23.564,22.876,23.126,53876,0
2007-02-26,23.205,23.205,22.778,23.097,52932,0
2007-02-27,22.895,23.323,22.768,22.837,50821,0
2007-02-28,23.245,23.749,22.846,23.146,70723,0
2007-03-01,23.097,24.071,23.01,23.303,40211,0
2007-03-02,23.136,23.323,22.303,22.371,66251,0
2007-03-05,22.351,23.146,22.263,22.361,38194,0
2007-03-06,22.611,24.244,22.611,23.798,77813,0
2007-03-07,23.534,23.71,22.924,23.087,54616,0
2007-03-08,23.323,23.691,22.7,22.818,45969,0
2007-03-09,22.953,23.623,22.866,23.166,17764,0
2007-03-12,22.971,23.671,22.971,23.116,46427,0
2007-03-13,22.953,23.029,22.076,22.184,74921,0
2007-03-14,22.164,22.631,21.963,22.525,26295,0
2007-03-15,22.981,23.087,22.313,22.962,20707,0
2007-03-16,22.953,22.991,21.982,22.096,93110,0
2007-03-19,22.194,22.924,21.894,22.115,47630,0
2007-03-20,22.115,22.953,22.115,22.7,60576,0
2007-03-21,22.818,24.003,22.611,24.003,31246,0
2007-03-22,23.856,24.206,23.856,24.136,12672,0
2007-03-23,24.051,24.108,23.382,23.4,17370,0
2007-03-26,23.457,24.136,23.392,24.098,28261,0
2007-03-27,23.993,24.003,23.353,23.574,25298,0
2007-03-28,23.476,23.506,22.846,22.876,103158,0
2007-03-29,23.068,23.068,21.825,22.554,51483,0
2007-03-30,22.631,23.343,22.631,23.136,45140,0
2007-04-02,23.235,23.409,23.205,23.392,41063,0
2007-04-03,23.486,23.818,23.323,23.353,47261,0
2007-04-04,23.392,23.613,22.934,22.962,16745,0
2007-04-05,23.186,23.993,23.186,23.467,89479,0
2007-04-09,23.613,23.7,23.029,23.058,101100,0
2007-04-10,23.215,23.906,23.215,23.808,20517,0
2007-04-11,23.916,23.916,22.399,23.039,37553,0
2007-04-12,22.944,23.524,22.856,23.447,26085,0
2007-04-13,23.409,23.583,22.981,23.534,13699,0
2007-04-16,23.633,24.381,23.623,24.322,25854,0
2007-04-17,24.381,24.548,24.051,24.332,20598,0
2007-04-18,24.176,24.234,23.788,23.808,24023,0
2007-04-19,23.71,23.896,23.02,23.428,39917,0
2007-04-20,23.916,23.964,23.457,23.691,47981,0
2007-04-23,23.524,23.818,23.353,23.506,18965,0
2007-04-24,23.583,23.613,23.225,23.333,10720,0
2007-04-25,23.225,23.372,23.02,23.205,16133,0
2007-04-26,23.146,23.215,22.447,22.496,23174,0
2007-04-27,22.477,22.7,22.086,22.174,28385,0
2007-04-30,22.263,22.544,21.631,21.681,44641,0
2007-05-01,21.651,22.174,21.524,22.144,28883,0
2007-05-02,22.254,22.934,22.174,22.818,29530,0
2007-05-03,22.856,23.4,22.856,23.02,30997,0
2007-05-04,23.382,23.392,22.778,23.029,8380,0
2007-05-07,22.846,23.029,22.263,22.263,27838,0
2007-05-08,22.214,22.399,21.329,21.534,63531,0
2007-05-09,21.494,21.631,21.205,21.378,38209,0
2007-05-10,21.235,21.301,20.415,20.688,63951,0
2007-05-11,21.077,21.903,20.892,21.562,58422,0
2007-05-14,21.504,21.612,20.921,21.009,57801,0
2007-05-15,21.057,21.631,20.708,21.368,83349,0
2007-05-16,21.484,21.592,20.746,21.572,57250,0
2007-05-17,21.592,21.631,20.949,21.077,39562,0
2007-05-18,21.175,21.806,20.67,21.748,70075,0
2007-05-21,21.671,21.943,21.562,21.689,29664,0
2007-05-22,21.582,22.631,21.582,22.389,62234,0
2007-05-23,22.437,22.437,21.758,21.796,39549,0
2007-05-24,21.728,21.963,21.057,21.562,44017,0
2007-05-25,21.884,21.973,21.358,21.494,34289,0
2007-05-29,21.612,22.351,21.572,22.283,34413,0
2007-05-30,22.184,22.342,21.738,22.293,38294,0
2007-05-31,22.38,22.38,21.806,21.991,10052,0
2007-06-01,22.048,22.621,22.029,22.115,27594,0
2007-06-04,22.029,22.768,22.029,22.457,33531,0
2007-06-05,22.437,22.437,21.884,21.953,52028,0
2007-06-06,21.943,21.943,21.32,21.416,39975,0
2007-06-07,21.301,21.464,20.824,21.067,28096,0
2007-06-08,20.979,21.454,20.882,21.416,21730,0
2007-06-11,21.329,21.913,21.329,21.494,26454,0
2007-06-12,21.349,21.544,20.795,20.901,38246,0
2007-06-13,20.901,21.855,20.892,21.602,33958,0
2007-06-14,21.661,22.273,21.631,21.865,44903,0
2007-06-15,22.323,22.323,21.271,21.514,93172,0
2007-06-18,21.484,21.494,21.038,21.378,34206,0
2007-06-19,21.261,22.244,21.261,22.204,41771,0
2007-06-20,22.283,22.283,21.018,21.146,39934,0
2007-06-21,20.931,21.913,20.931,21.708,38058,0
2007-06-22,21.708,21.708,21.146,21.358,135039,0
2007-06-25,21.291,21.544,20.834,21.038,48816,0
2007-06-26,21.117,21.903,20.815,21.786,91799,0
2007-06-27,21.215,22.066,21.215,22.066,59718,0
2007-06-28,22.154,22.477,22.066,22.38,52762,0
2007-06-29,22.505,22.505,21.028,21.243,58112,0
2007-07-02,21.349,21.991,21.166,21.875,56349,0
2007-07-03,21.855,22.125,21.562,21.943,28770,0
2007-07-05,22.009,22.009,21.175,21.612,24858,0
2007-07-06,21.544,21.718,21.397,21.514,17226,0
2007-07-09,21.329,21.865,21.281,21.358,43391,0
2007-07-10,21.454,21.454,21.028,21.047,66408,0
2007-07-11,21.205,21.464,21.067,21.107,63088,0
2007-07-12,21.205,21.602,21.107,21.602,27176,0
2007-07-13,21.592,21.592,21.271,21.445,23232,0
2007-07-16,21.426,21.426,21.028,21.077,27714,0
2007-07-17,21.038,21.416,21.009,21.047,28691,0
2007-07-18,21.028,21.271,20.795,21.175,51680,0
2007-07-19,21.339,21.572,20.424,20.642,49216,0
2007-07-20,20.592,20.708,18.951,19.416,90638,0
2007-07-23,19.503,19.588,19.132,19.231,61394,0
2007-07-24,19.093,19.152,17.814,18.084,79839,0
2007-07-25,18.2,18.704,17.715,18.15,79608,0
2007-07-26,18.141,18.57,18.064,18.308,128628,0
2007-07-27,18.386,18.551,17.432,17.501,77675,0
2007-07-30,17.617,18.278,17.316,17.861,59336,0
2007-07-31,18.006,18.006,16.84,16.868,98804,0
2007-08-01,16.85,17.501,16.656,17.306,112004,0
2007-08-02,17.374,17.665,17.133,17.589,64925,0
2007-08-03,17.511,17.598,16.772,17.024,74859,0
2007-08-06,17.133,17.861,16.539,17.744,100953,0
2007-08-07,17.598,17.724,16.792,17.422,83131,0
2007-08-08,17.56,18.784,17.56,18.503,138354,0
2007-08-09,18.503,19.473,18.503,18.941,135046,0
2007-08-10,18.864,20.795,18.704,20.085,71520,0
2007-08-13,19.864,20.602,18.96,19.073,51891,0
2007-08-14,18.97,19.122,18.455,18.455,25533,0
2007-08-15,18.435,19.453,18.21,18.21,38909,0
2007-08-16,18.15,21.067,18.15,20.786,111699,0
2007-08-17,21.825,21.991,20.632,20.756,110622,0
2007-08-20,20.805,21.136,20.523,21.047,29326,0
2007-08-21,21.097,21.243,20.726,20.979,27236,0
2007-08-22,21.235,21.243,20.834,20.931,31846,0
2007-08-23,21.067,21.067,19.426,19.737,37132,0
2007-08-24,19.707,19.92,19.291,19.628,28491,0
2007-08-27,19.522,19.737,19.112,19.271,27125,0
2007-08-28,19.112,19.359,18.435,18.475,32944,0
2007-08-29,18.57,19.387,18.445,19.387,26119,0
2007-08-30,18.922,19.647,18.764,18.873,17440,0
2007-08-31,19.112,20.329,18.484,18.674,20435,0
2007-09-04,18.598,19.261,18.338,19.122,23372,0
2007-09-05,19.034,19.103,18.328,18.475,31718,0
2007-09-06,18.484,19.513,18.278,19.396,44565,0
2007-09-07,19.162,19.162,18.278,18.386,35684,0
2007-09-10,18.465,18.665,17.511,18.112,34094,0
2007-09-11,18.064,18.131,17.814,17.92,33985,0
2007-09-12,17.91,17.91,17.113,17.162,55583,0
2007-09-13,17.064,17.784,16.947,17.472,41204,0
2007-09-14,17.306,17.392,16.917,17.084,80250,0
2007-09-17,16.994,17.123,16.84,16.985,17645,0
2007-09-18,17.103,17.744,16.898,17.734,77887,0
2007-09-19,17.89,18.892,17.705,18.892,63182,0
2007-09-20,18.882,18.882,18.074,18.465,46020,0
2007-09-21,18.655,18.724,18.054,18.19,76994,0
2007-09-24,18.15,18.674,18.094,18.23,22706,0
2007-09-25,18.094,18.308,17.842,17.9,14229,0
2007-09-26,17.957,18.006,17.56,17.724,27778,0
2007-09-27,17.784,17.794,17.402,17.705,13259,0
2007-09-28,17.724,17.871,16.947,17.094,44969,0
2007-10-01,17.064,17.91,17.064,17.531,43876,0
2007-10-02,17.511,17.947,17.432,17.452,50571,0
2007-10-03,17.325,17.833,16.976,16.994,43837,0
2007-10-04,17.034,17.531,17.034,17.325,26646,0
2007-10-05,17.531,17.531,17.22,17.432,43286,0
2007-10-08,17.355,17.521,17.153,17.482,28329,0
2007-10-09,17.598,17.861,17.316,17.734,33985,0
2007-10-10,17.744,17.744,17.492,17.627,22278,0
2007-10-11,17.814,18.131,17.103,17.201,53697,0
2007-10-12,17.191,17.947,17.191,17.784,21875,0
2007-10-15,17.744,17.744,17.442,17.569,34619,0
2007-10-16,17.531,17.579,17.452,17.492,24782,0
2007-10-17,17.774,17.774,17.084,17.55,50540,0
2007-10-18,17.569,17.569,17.014,17.374,36061,0
2007-10-19,17.432,17.432,16.539,16.587,76680,0
2007-10-22,16.432,16.888,15.762,16.432,74756,0
2007-10-23,16.5,16.578,15.723,16.334,49327,0
2007-10-24,16.161,16.52,16.063,16.229,48654,0
2007-10-25,16.315,16.461,15.974,15.974,32087,0
2007-10-26,16.267,16.763,16.142,16.686,27567,0
2007-10-29,16.743,16.917,16.354,16.617,43137,0
2007-10-30,16.529,16.569,15.869,15.955,49327,0
2007-10-31,16.004,16.705,15.83,15.935,48005,0
2007-11-01,15.636,15.636,14.344,14.555,110786,0
2007-11-02,14.896,15.112,14.451,14.733,49469,0
2007-11-05,14.654,14.81,14.178,14.334,43236,0
2007-11-06,14.382,14.411,13.624,14.061,74321,0
2007-11-07,13.791,13.943,13.061,13.071,58292,0
2007-11-08,13.244,13.858,13.081,13.811,78685,0
2007-11-09,13.565,13.868,13.264,13.594,58061,0
2007-11-12,13.565,14.178,13.401,13.982,45890,0
2007-11-13,14.169,14.674,13.992,14.644,81754,0
2007-11-14,14.8,14.876,14.266,14.451,33601,0
2007-11-15,14.352,14.684,13.982,13.982,18053,0
2007-11-16,14.022,14.061,13.42,14.002,49517,0
2007-11-19,13.858,13.943,13.109,13.342,42039,0
2007-11-20,13.401,13.594,12.895,13.333,41044,0
2007-11-21,13.284,14.041,13.284,13.731,19635,0
2007-11-23,13.914,14.295,13.811,13.848,26671,0
2007-11-26,13.848,14.099,13.274,13.371,49325,0
2007-11-27,13.439,14.344,13.284,14.295,64052,0
2007-11-28,14.479,16.053,14.479,16.004,101461,0
2007-11-29,15.955,16.063,15.714,15.801,85595,0
2007-11-30,16.083,16.248,15.771,15.905,53364,0
2007-12-03,15.994,16.142,15.704,15.743,37390,0
2007-12-04,15.578,15.781,15.391,15.578,61883,0
2007-12-05,15.896,16.248,15.626,16.013,55613,0
2007-12-06,15.994,16.539,15.955,16.305,132191,0
2007-12-07,16.344,16.733,15.984,16.686,46909,0
2007-12-10,16.714,17.004,16.627,16.868,29716,0
2007-12-11,16.994,17.24,16.073,16.102,39349,0
2007-12-12,16.753,16.753,15.877,16.073,48469,0
2007-12-13,15.83,16.868,15.83,16.733,46868,0
2007-12-14,16.51,16.908,16.063,16.063,29392,0
2007-12-17,15.935,15.935,14.906,15.062,87614,0
2007-12-18,15.313,16.354,15.013,15.811,158966,0
2007-12-19,15.695,16.666,15.372,15.974,142351,0
2007-12-20,16.19,16.363,15.704,16.19,35773,0
2007-12-21,16.597,17.172,16.559,17.172,131760,0
2007-12-24,17.278,17.579,17.211,17.56,26037,0
2007-12-26,17.492,17.56,16.782,17.492,77543,0
2007-12-27,17.268,17.268,15.925,15.965,63165,0
2007-12-28,16.161,16.432,15.685,15.733,52034,0
2007-12-31,15.548,16.093,15.401,15.925,43581,0
2008-01-02,15.83,15.877,15.032,15.122,72913,0
2008-01-03,15.122,15.122,14.295,14.295,62088,0
2008-01-04,14.178,14.8,13.594,13.643,38866,0
2008-01-07,13.741,14.595,13.711,14.382,42225,0
2008-01-08,14.421,15.102,13.801,13.848,53869,0
2008-01-09,13.791,14.139,13.624,13.982,61426,0
2008-01-10,13.761,14.828,13.634,13.992,58835,0
2008-01-11,13.885,13.943,13.41,13.41,75643,0
2008-01-14,13.575,13.839,13.109,13.352,106014,0
2008-01-15,13.148,13.342,12.758,13.09,26182,0
2008-01-16,13.061,13.894,12.778,13.692,107581,0
2008-01-17,13.962,14.051,13.129,13.148,25936,0
2008-01-18,13.061,13.148,12.322,12.817,65376,0
2008-01-22,12.273,13.468,11.817,12.925,121804,0
2008-01-23,12.594,14.536,12.283,14.479,78616,0
2008-01-24,14.536,14.838,13.274,13.352,80825,0
2008-01-25,13.468,14.012,13.371,13.516,49726,0
2008-01-28,13.507,13.662,13.061,13.525,61740,0
2008-01-29,13.594,13.643,13.071,13.488,39096,0
2008-01-30,13.361,14.742,13.244,14.061,69067,0
2008-01-31,13.934,14.945,13.342,14.916,51109,0
2008-02-01,15.003,15.122,14.139,14.644,183710,0
2008-02-04,14.575,14.886,14.344,14.555,186140,0
2008-02-05,14.207,15.042,14.188,14.207,52110,0
2008-02-06,14.344,14.624,13.972,14.304,39614,0
2008-02-07,14.236,15.022,14.236,14.714,40885,0
2008-02-08,14.694,15.022,14.286,14.334,36805,0
2008-02-11,14.362,15.022,14.178,14.431,96779,0
2008-02-12,14.536,14.78,14.324,14.615,67783,0
2008-02-13,14.819,15.362,14.479,15.152,58013,0
2008-02-14,15.122,15.122,14.129,14.344,87179,0
2008-02-15,14.246,14.451,14.041,14.382,25208,0
2008-02-19,14.605,14.752,14.178,14.344,37571,0
2008-02-20,14.226,14.81,14.226,14.684,30227,0
2008-02-21,14.81,14.926,14.129,14.217,58752,0
2008-02-22,14.207,14.411,13.545,13.992,44045,0
2008-02-25,14.169,14.546,13.535,14.198,31197,0
2008-02-26,13.992,14.555,13.868,14.401,62666,0
2008-02-27,14.236,14.488,13.848,14.002,42683,0
2008-02-28,13.858,14.139,13.575,13.781,40740,0
2008-02-29,13.594,13.848,13.244,13.439,57462,0
2008-03-03,13.42,13.42,12.534,12.681,45071,0
2008-03-04,12.613,12.768,12.128,12.73,37791,0
2008-03-05,12.817,13.148,12.215,12.885,179824,0
2008-03-06,12.788,12.798,11.932,11.951,87648,0
2008-03-07,11.817,12.817,11.817,12.438,31680,0
2008-03-10,12.506,12.525,11.622,11.913,60811,0
2008-03-11,12.235,13.439,12.225,13.333,43429,0
2008-03-12,13.371,14.178,13.224,13.575,46358,0
2008-03-13,13.488,14.178,13.304,13.83,55959,0
2008-03-14,13.982,14.286,13.643,14.256,59064,0
2008-03-17,14.256,14.955,14.012,14.664,51393,0
2008-03-18,14.983,15.122,14.546,15.082,41302,0
2008-03-19,15.209,15.209,14.498,14.498,84605,0
2008-03-20,14.838,15.596,14.236,15.578,298078,0
2008-03-24,15.675,15.811,15.042,15.362,79563,0
2008-03-25,15.333,15.606,14.81,15.606,47373,0
2008-03-26,15.529,15.723,15.255,15.646,38463,0
2008-03-27,15.626,15.695,14.886,15.102,47890,0
2008-03-28,15.092,15.499,14.926,15.43,26818,0
2008-03-31,15.509,15.568,15.18,15.18,18666,0
2008-04-01,15.381,15.596,15.275,15.578,37191,0
2008-04-02,15.539,15.596,15.19,15.509,24638,0
2008-04-03,15.391,15.509,14.886,15.219,23868,0
2008-04-04,15.237,15.411,14.624,14.684,26488,0
2008-04-07,14.81,15.18,14.555,14.983,29814,0
2008-04-08,14.848,15.122,14.372,14.993,20938,0
2008-04-09,14.983,15.022,14.226,14.226,75547,0
2008-04-10,14.276,14.964,14.178,14.324,44733,0
2008-04-11,14.295,14.664,13.721,13.894,35537,0
2008-04-14,13.868,13.934,13.634,13.682,102417,0
2008-04-15,13.811,13.811,13.294,13.585,44155,0
2008-04-16,13.692,14.129,13.565,13.894,67946,0
2008-04-17,13.811,14.08,13.565,13.672,61163,0
2008-04-18,13.894,14.236,13.662,13.992,68247,0
2008-04-21,13.885,13.934,13.672,13.711,44984,0
2008-04-22,13.624,13.682,13.294,13.478,59924,0
2008-04-23,13.545,13.741,13.323,13.488,32215,0
2008-04-24,13.545,14.615,13.371,14.352,34952,0
2008-04-25,14.411,15.032,14.236,14.886,25061,0
2008-04-28,14.838,14.866,14.518,14.714,31652,0
2008-04-29,14.733,15.265,14.664,15.062,87927,0
2008-04-30,15.132,15.132,14.109,14.159,40449,0
2008-05-01,14.129,14.993,14.032,14.906,19752,0
2008-05-02,15.052,15.052,14.459,14.704,42256,0
2008-05-05,14.615,14.848,14.401,14.498,69078,0
2008-05-06,14.421,14.654,14.314,14.585,28905,0
2008-05-07,14.634,14.634,13.352,13.352,109031,0
2008-05-08,13.401,14.032,13.186,13.42,64176,0
2008-05-09,13.342,13.672,13.234,13.585,24183,0
2008-05-12,13.652,13.885,13.304,13.624,152876,0
2008-05-13,13.662,13.952,13.391,13.652,75603,0
2008-05-14,13.634,13.781,13.401,13.585,32157,0
2008-05-15,13.535,13.811,13.234,13.701,23364,0
2008-05-16,13.801,13.801,13.234,13.458,52029,0
2008-05-19,13.41,13.458,13.061,13.214,40860,0
2008-05-20,13.129,13.129,12.663,12.972,34782,0
2008-05-21,13.031,13.333,12.768,13.022,95138,0
2008-05-22,13.099,13.458,12.856,13.294,56901,0
2008-05-23,13.195,13.458,12.71,13.352,39858,0
2008-05-27,13.391,13.497,13.186,13.468,24047,0
2008-05-28,13.497,13.516,13.234,13.323,23630,0
2008-05-29,13.264,13.488,13.234,13.43,40001,0
2008-05-30,13.449,13.449,12.905,13.119,72537,0
2008-06-02,13.09,13.234,12.554,12.758,84214,0
2008-06-03,12.788,13.234,12.215,12.671,151731,0
2008-06-04,12.603,12.817,12.322,12.361,63681,0
2008-06-05,12.371,13.148,12.371,12.691,88412,0
2008-06-06,12.584,13.041,11.922,11.922,27894,0
2008-06-09,11.961,12.613,11.817,11.922,70367,0
2008-06-10,11.903,12.691,11.903,12.195,31498,0
2008-06-11,12.128,12.332,11.533,11.533,22486,0
2008-06-12,11.641,12.341,11.389,11.573,35828,0
2008-06-13,11.721,12.312,11.613,11.78,23344,0
2008-06-16,11.711,11.846,11.583,11.741,19097,0
2008-06-17,11.789,11.789,11.165,11.341,40258,0
2008-06-18,11.264,11.264,10.409,10.689,130716,0
2008-06-19,10.679,10.679,10.077,10.448,247375,0
2008-06-20,10.409,10.494,9.921,9.961,198011,0
2008-06-23,10.011,10.153,9.62,9.717,29614,0
2008-06-24,9.62,9.727,9.2317,9.515,64640,0
2008-06-25,9.515,9.873,9.515,9.707,52417,0
2008-06-26,9.593,9.63,9.2893,9.4647,62166,0
2008-06-27,9.4647,9.593,8.1239,8.3958,541267,0
2008-06-30,8.3665,8.8039,8.1916,8.221,154246,0
2008-07-01,8.143,8.7067,8.143,8.4736,77692,0
2008-07-02,8.4834,8.7845,8.2404,8.3377,68835,0
2008-07-03,8.4055,8.5513,8.0459,8.0849,18143,0
2008-07-07,8.1335,8.2015,7.4337,7.7448,63731,0
2008-07-08,7.774,8.9303,7.7448,8.9303,49384,0
2008-07-09,8.9497,9.0759,8.221,8.2598,53379,0
2008-07-10,8.2987,8.5513,7.8904,8.3278,87417,0
2008-07-11,8.3082,8.5707,7.9683,8.5125,55479,0
2008-07-14,8.561,8.7748,7.6574,7.6671,85917,0
2008-07-15,7.5602,7.6671,7.3173,7.3951,71178,0
2008-07-16,7.3365,8.4834,7.3268,8.3765,126117,0
2008-07-17,8.4541,9.2119,8.1141,8.5221,111569,0
2008-07-18,8.5707,8.8039,8.3475,8.6969,66839,0
2008-07-21,8.7456,9.183,8.6094,8.8526,25328,0
2008-07-22,8.7845,9.583,8.5221,9.583,69285,0
2008-07-23,9.555,10.193,9.4053,9.785,47146,0
2008-07-24,9.843,10.059,9.565,9.727,28856,0
2008-07-25,9.823,10.39,9.658,10.321,46687,0
2008-07-28,10.292,10.292,9.603,9.727,29266,0
2008-07-29,9.853,10.942,9.814,10.826,60120,0
2008-07-30,10.942,11.029,10.292,10.942,51091,0
2008-07-31,10.767,10.797,10.143,10.143,55390,0
2008-08-01,10.212,10.629,9.951,10.581,26888,0
2008-08-04,10.619,10.619,9.902,10.077,33550,0
2008-08-05,10.252,10.787,10.077,10.787,24316,0
2008-08-06,10.787,11.087,10.173,11.067,47978,0
2008-08-07,10.951,10.951,9.961,10.068,40624,0
2008-08-08,10.03,10.817,10.03,10.767,30460,0
2008-08-11,10.807,11.971,10.001,11.827,51926,0
2008-08-12,11.731,11.951,11.351,11.583,37881,0
2008-08-13,11.543,12.225,11.341,11.808,24856,0
2008-08-14,11.701,12.263,11.613,12.148,15722,0
2008-08-15,12.283,12.283,11.817,12.079,60594,0
2008-08-18,11.942,12.029,11.313,11.99,28308,0
2008-08-19,11.942,11.942,11.106,11.475,12124,0
2008-08-20,11.533,11.701,11.37,11.593,16791,0
2008-08-21,11.426,11.573,10.97,11.274,12008,0
2008-08-22,11.254,11.484,10.951,11.455,18720,0
2008-08-25,11.379,11.533,10.913,10.913,22205,0
2008-08-26,10.894,11.244,10.894,11.244,10945,0
2008-08-27,11.254,11.77,11.254,11.573,28509,0
2008-08-28,11.671,11.999,11.244,11.999,18894,0
2008-08-29,11.903,11.913,11.341,11.361,27733,0
2008-09-02,11.514,11.622,10.856,11.613,28680,0
2008-09-03,11.573,11.808,11.573,11.77,15504,0
2008-09-04,11.573,12.049,11.465,11.475,29786,0
2008-09-05,11.426,11.593,11.304,11.494,8152,0
2008-09-08,11.701,12.049,11.533,11.922,21369,0
2008-09-09,11.573,12.428,11.573,11.641,65729,0
2008-09-10,11.98,12.448,11.563,12.195,44488,0
2008-09-11,11.913,12.293,11.573,12.225,44221,0
2008-09-12,12.138,12.215,11.603,12.157,20936,0
2008-09-15,12.099,12.525,11.533,11.533,38065,0
2008-09-16,11.721,12.525,11.057,12.525,48065,0
2008-09-17,12.411,12.411,10.679,10.709,29268,0
2008-09-18,10.36,13.314,10.252,13.284,143478,0
2008-09-19,15.381,15.381,11.75,14.246,246038,0
2008-09-22,13.614,14.362,13.614,13.982,29333,0
2008-09-23,13.604,14.178,13.294,13.682,38310,0
2008-09-24,13.614,13.692,12.798,13.264,14226,0
2008-09-25,13.682,14.032,13.254,13.761,27020,0
2008-09-26,13.284,13.692,11.701,13.224,39590,0
2008-09-29,13.234,14.032,9.4545,11.573,34905,0
2008-09-30,11.573,14.032,11.533,14.032,58306,0
2008-10-01,13.624,13.858,12.458,12.856,8982,0
2008-10-02,12.837,13.234,12.633,13.119,9014,0
2008-10-03,13.449,13.604,12.322,12.322,17822,0
2008-10-06,11.817,12.758,9.4545,12.195,42448,0
2008-10-07,12.215,12.516,9.505,9.912,30689,0
2008-10-08,9.505,12.283,9.505,10.542,51335,0
2008-10-09,10.551,10.551,9.2024,9.3573,52225,0
2008-10-10,9.1538,12.283,8.5027,12.263,57338,0
2008-10-13,12.283,13.614,11.455,13.371,84422,0
2008-10-14,13.934,13.952,12.079,12.73,41575,0
2008-10-15,12.768,13.224,11.224,11.313,25101,0
2008-10-16,11.294,13.821,9.883,13.43,40180,0
2008-10-17,12.525,13.234,12.525,12.788,65545,0
2008-10-20,13.051,13.051,11.681,11.893,31434,0
2008-10-21,11.389,11.389,9.603,9.883,33748,0
2008-10-22,10.183,10.719,9.4545,9.4545,30348,0
2008-10-23,9.505,10.212,9.4948,9.658,25852,0
2008-10-24,9.3953,9.805,9.0371,9.4053,10923,0
2008-10-27,9.3476,9.687,9.2119,9.319,29076,0
2008-10-28,9.649,9.883,9.2119,9.745,47083,0
2008-10-29,9.727,9.883,9.2119,9.2509,28496,0
2008-10-30,9.545,10.049,9.2218,9.951,15548,0
2008-10-31,9.814,10.438,9.795,10.438,40442,0
2008-11-03,10.35,11.224,10.085,10.739,12392,0
2008-11-04,10.826,11.029,9.902,10.629,17911,0
2008-11-05,10.409,10.817,9.697,9.892,23333,0
2008-11-06,9.775,10.551,9.687,10.085,25922,0
2008-11-07,9.951,10.399,9.717,10.35,13368,0
2008-11-10,10.399,10.807,9.319,9.3282,21891,0
2008-11-11,9.309,9.883,9.0179,9.823,16973,0
2008-11-12,9.565,9.593,7.3755,7.3755,39085,0
2008-11-13,7.5602,8.9788,7.5602,8.833,53387,0
2008-11-14,8.6778,9.309,8.0362,8.2113,26355,0
2008-11-17,8.2113,8.9983,8.2113,8.5416,11353,0
2008-11-18,8.5805,8.6875,8.0362,8.6582,23912,0
2008-11-19,8.5221,8.6969,7.5602,7.5602,19209,0
2008-11-20,7.7351,8.2404,6.6371,6.7926,38157,0
2008-11-21,7.2104,8.9205,7.1715,8.7067,48384,0
2008-11-24,8.5221,8.7067,8.0362,8.5513,26476,0
2008-11-25,8.7943,8.9303,8.3475,8.5513,9041,0
2008-11-26,8.221,8.9205,7.774,8.9205,38505,0
2008-11-28,8.7264,8.9788,8.5805,8.9788,5342,0
2008-12-01,8.6292,9.309,7.3268,8.8719,76573,0
2008-12-02,8.7845,10.049,8.4153,9.912,19386,0
2008-12-03,9.4151,10.865,9.4151,10.504,32728,0
2008-12-04,10.222,10.399,9.555,9.677,22772,0
2008-12-05,9.4345,10.37,8.7067,10.302,30822,0
2008-12-08,10.399,10.875,10.001,10.875,41654,0
2008-12-09,10.609,10.865,9.4445,9.4848,32353,0
2008-12-10,9.658,10.049,8.9691,10.021,8189,0
2008-12-11,9.765,10.826,9.319,9.545,34859,0
2008-12-12,9.2119,10.123,9.0664,10.104,35839,0
2008-12-15,10.143,10.143,9.3476,9.785,36315,0
2008-12-16,10.068,10.817,9.4747,10.729,74497,0
2008-12-17,10.532,10.649,10.077,10.35,57283,0
2008-12-18,10.39,10.709,10.193,10.476,26080,0
2008-12-19,10.99,11.573,10.599,10.826,100259,0
2008-12-22,10.922,11.455,9.3953,9.921,36020,0
2008-12-23,10.104,10.35,9.3672,9.697,14130,0
2008-12-24,9.707,10.262,9.687,10.104,3575,0
2008-12-26,9.833,9.912,9.611,9.912,7879,0
2008-12-29,9.902,10.272,9.2119,9.4545,16484,0
2008-12-30,9.515,10.212,9.2218,10.193,15654,0
2008-12-31,10.222,11.294,9.4948,11.204,118165,0
2009-01-02,11.224,11.294,10.409,10.846,44786,0
2009-01-05,10.885,11.184,10.399,11.087,32968,0
2009-01-06,11.097,11.214,10.458,10.719,37872,0
2009-01-07,10.458,10.787,10.458,10.494,26037,0
2009-01-08,10.438,10.767,10.39,10.629,18246,0
2009-01-09,10.689,10.777,9.941,10.133,42410,0
2009-01-12,10.114,10.438,9.611,9.611,13655,0
2009-01-13,9.545,10.068,9.505,9.687,26812,0
2009-01-14,9.649,9.727,8.7651,8.9788,49208,0
2009-01-15,8.9885,9.505,8.4251,9.4948,50795,0
2009-01-16,9.3476,9.3476,8.8428,9.1441,31011,0
2009-01-20,8.9691,8.9691,7.2591,7.2591,46660,0
2009-01-21,7.3951,8.1239,7.084,8.1239,51735,0
2009-01-22,7.8614,7.9198,7.3951,7.5892,15631,0
2009-01-23,7.3077,8.2987,7.3077,7.3562,13323,0
2009-01-26,7.3851,8.2306,7.3851,7.7543,13979,0
2009-01-27,7.774,8.5027,7.774,8.1819,21486,0
2009-01-28,8.4347,9.2701,8.4347,9.2119,21733,0
2009-01-29,9.0371,9.3767,8.6292,9.0858,27245,0
2009-01-30,8.9205,8.9205,7.2393,7.2393,18183,0
2009-02-02,7.7351,8.0071,7.3365,7.5504,22688,0
2009-02-03,7.628,7.7932,7.4144,7.628,28703,0
2009-02-04,7.6088,7.978,7.492,7.5699,35380,0
2009-02-05,7.5018,7.9876,7.3173,7.8324,31339,0
2009-02-06,8.1626,8.1725,7.1715,8.1725,40005,0
2009-02-09,8.1042,8.4055,7.939,8.017,15487,0
2009-02-10,7.9586,8.1141,6.7051,6.7051,27046,0
2009-02-11,6.7341,6.744,6.1511,6.3552,57873,0
2009-02-12,6.2093,6.2582,5.7041,5.9665,35104,0
2009-02-13,5.986,6.3941,5.772,5.918,41208,0
2009-02-17,5.7234,5.918,5.3931,5.3931,32988,0
2009-02-18,5.5875,5.7138,4.8297,5.1307,34147,0
2009-02-19,5.2181,6.3454,5.1697,5.3931,56631,0
2009-02-20,5.3931,5.8887,4.956,5.5291,72292,0
2009-02-23,5.5875,5.5875,4.6351,4.8393,43748,0
2009-02-24,4.9365,5.8501,4.6061,5.7041,58377,0
2009-02-25,5.6459,5.6459,4.6256,4.7615,42952,0
2009-02-26,4.8489,5.0141,4.7421,4.8685,47009,0
2009-02-27,4.8489,4.9656,4.6936,4.6936,22417,0
2009-03-02,4.5673,4.6061,4.3728,4.3728,24230,0
2009-03-03,4.4895,4.4895,3.5564,3.6635,38337,0
2009-03-04,3.7798,4.3437,3.7798,4.1007,34783,0
2009-03-05,3.955,3.955,3.2748,3.4593,53527,0
2009-03-06,3.5177,3.7798,3.3039,3.751,23562,0
2009-03-09,3.6927,4.2659,3.2651,3.5955,26319,0
2009-03-10,3.7411,4.3339,3.6927,4.3242,31405,0
2009-03-11,4.3826,5.1407,4.3826,4.5283,30670,0
2009-03-12,4.4798,5.9082,4.4798,5.8401,44431,0
2009-03-13,5.8692,6.2582,5.8401,5.8401,18996,0
2009-03-16,5.918,6.1316,5.6945,5.7332,23113,0
2009-03-17,5.7234,7.084,5.6848,7.084,17544,0
2009-03-18,7.0061,7.084,6.3747,6.7536,49134,0
2009-03-19,6.9286,6.9286,6.0248,6.1608,16632,0
2009-03-20,6.2582,6.2582,5.0239,5.0239,49064,0
2009-03-23,5.1891,6.3066,5.1891,6.3066,44917,0
2009-03-24,6.1802,6.3164,5.7138,5.7138,22932,0
2009-03-25,5.772,6.0831,5.6069,6.0831,56855,0
2009-03-26,6.1414,6.4424,5.986,6.4232,24623,0
2009-03-27,6.2093,6.2093,5.4223,5.6263,11969,0
2009-03-30,5.4028,5.4028,4.9268,5.1502,26237,0
2009-03-31,5.2765,5.2765,4.3922,4.4504,40268,0
2009-04-01,4.4117,5.0045,4.2854,5.0045,24014,0
2009-04-02,5.1697,5.6749,4.9169,5.6749,50371,0
2009-04-03,5.7138,6.3651,5.6459,6.2484,35783,0
2009-04-06,6.0929,7.0549,5.6945,6.3941,47883,0
2009-04-07,6.2676,6.3842,5.4418,5.5098,17638,0
2009-04-08,5.5778,6.4717,5.5778,5.8303,9997,0
2009-04-09,6.0151,6.6854,5.4321,6.6854,41562,0
2009-04-13,6.7148,7.492,6.3066,7.3657,21273,0
2009-04-14,7.0937,7.0937,6.5886,6.6078,25517,0
2009-04-15,6.5592,7.3562,6.5592,7.1519,14881,0
2009-04-16,7.2878,7.6378,6.8896,7.5406,15937,0
2009-04-17,7.5699,7.9295,7.492,7.6475,32006,0
2009-04-20,7.4144,7.4144,5.7332,5.9372,40818,0
2009-04-21,5.918,7.3268,5.3834,7.1715,24118,0
2009-04-22,6.9675,7.6574,6.501,6.5592,23619,0
2009-04-23,6.5494,6.5494,5.6749,5.918,35964,0
2009-04-24,5.9955,6.2385,5.8692,6.1025,24062,0
2009-04-27,5.8887,6.0441,5.5002,5.5002,31258,0
2009-04-28,5.4223,5.9955,5.4223,5.8887,10430,0
2009-04-29,6.0053,6.6174,6.0053,6.5203,29353,0
2009-04-30,6.5981,6.8119,6.0053,6.1901,48025,0
2009-05-01,6.1704,6.569,6.0151,6.2484,17565,0
2009-05-04,6.3842,6.4815,6.1802,6.4815,20127,0
2009-05-05,6.4038,6.4038,5.8596,6.1414,21869,0
2009-05-06,6.2385,6.501,5.8596,5.918,20205,0
2009-05-07,6.0053,6.1802,5.5875,5.5875,30568,0
2009-05-08,5.743,6.5399,5.743,6.4328,26712,0
2009-05-11,6.2385,6.4815,5.8596,5.918,17163,0
2009-05-12,5.9665,6.1901,5.7626,5.772,19081,0
2009-05-13,5.7041,6.2189,5.4709,5.5291,26582,0
2009-05-14,5.5778,6.0441,5.2668,5.8205,24783,0
2009-05-15,5.9372,5.9372,5.2086,5.5194,44464,0
2009-05-18,5.6459,6.6466,5.6459,6.3261,44953,0
2009-05-19,6.3261,6.4038,5.8692,6.1414,13057,0
2009-05-20,6.2189,6.3747,5.772,6.1802,43650,0
2009-05-21,6.0441,6.1511,5.772,5.8401,23689,0
2009-05-22,6.0248,6.0248,5.7626,5.7626,8785,0
2009-05-26,5.7626,6.2385,5.7626,6.2385,21068,0
2009-05-27,6.1704,6.1802,5.6459,5.6554,19966,0
2009-05-28,5.743,6.0346,5.7041,5.7332,26532,0
2009-05-29,5.7914,5.9372,5.7041,5.9274,30656,0
2009-06-01,6.0929,6.2871,5.9274,6.2289,32239,0
2009-06-02,6.1704,6.6662,6.0151,6.6466,35118,0
2009-06-03,6.5494,6.6953,6.4232,6.6078,23020,0
2009-06-04,6.6174,6.8507,6.2093,6.8507,18910,0
2009-06-05,6.9575,6.9966,6.8606,6.9675,7839,0
2009-06-08,6.7728,7.2878,6.3651,7.0353,52551,0
2009-06-09,7.084,7.084,6.2582,6.2676,17310,0
2009-06-10,6.3552,6.3552,5.772,5.9665,32325,0
2009-06-11,5.9665,6.3651,5.9082,5.918,24306,0
2009-06-12,5.9082,6.1316,5.9082,6.0831,11565,0
2009-06-15,6.0151,6.2189,5.772,5.7914,33316,0
2009-06-16,5.9955,6.4524,5.7626,5.9762,23128,0
2009-06-17,5.9762,6.2582,5.8014,6.1999,16359,0
2009-06-18,6.1608,6.4717,6.0441,6.3941,5531,0
2009-06-19,6.5592,6.5592,6.0346,6.0929,45530,0
2009-06-22,6.0248,6.0831,5.6554,5.6554,19624,0
2009-06-23,5.7138,5.8789,5.5875,5.665,13350,0
2009-06-24,5.743,6.122,5.6069,5.7138,11778,0
2009-06-25,5.6554,5.8789,5.6554,5.8789,64276,0
2009-06-26,5.8303,6.0441,5.772,5.8789,215830,0
2009-06-29,5.918,6.1802,5.7041,6.0636,24812,0
2009-06-30,6.0636,6.3356,5.6749,5.9762,81617,0
2009-07-01,6.0929,6.3261,6.0441,6.1901,28168,0
2009-07-02,6.0441,6.3454,5.9665,6.1123,39266,0
2009-07-06,6.1511,6.2385,5.7528,5.8789,21214,0
2009-07-07,5.986,6.2774,5.9568,5.9568,59289,0
2009-07-08,6.0248,6.122,5.6554,5.7528,31168,0
2009-07-09,5.8205,5.8205,5.539,5.6363,14542,0
2009-07-10,5.6554,5.9955,5.5778,5.9955,21156,0
2009-07-13,6.0248,6.2871,5.9082,6.2871,27138,0
2009-07-14,6.2484,6.2774,5.8111,5.9082,11231,0
2009-07-15,6.0441,6.3747,5.9082,6.3747,24046,0
2009-07-16,6.3261,6.7536,6.2774,6.7148,24098,0
2009-07-17,6.7243,6.7243,6.1123,6.1123,25061,0
2009-07-20,6.1414,6.1414,5.7626,5.918,19123,0
2009-07-21,6.0053,6.0441,5.8596,5.9665,27842,0
2009-07-22,5.8887,6.054,5.8014,6.054,15077,0
2009-07-23,6.0346,6.1316,5.8205,6.122,41768,0
2009-07-24,6.0441,6.1704,5.9762,6.1414,13007,0
2009-07-27,6.0151,6.2093,6.0151,6.1316,26178,0
2009-07-28,6.054,6.3552,5.9955,6.3552,28832,0
2009-07-29,6.2676,6.6174,5.9568,6.3651,43713,0
2009-07-30,6.5107,6.6565,6.1414,6.297,33377,0
2009-07-31,6.2385,6.4137,5.6848,6.122,25364,0
2009-08-03,6.0441,6.7341,6.0248,6.5592,85129,0
2009-08-04,6.4717,6.569,6.2189,6.569,15360,0
2009-08-05,6.3941,6.3941,6.1316,6.1316,16109,0
2009-08-06,6.1704,6.3941,6.0831,6.0831,17955,0
2009-08-07,6.2774,6.5203,6.2289,6.501,24832,0
2009-08-10,6.3941,6.5203,6.2189,6.4424,6388,0
2009-08-11,6.3941,6.3941,6.1414,6.1802,10636,0
2009-08-12,6.2093,6.3454,6.1414,6.2385,24746,0
2009-08-13,6.2871,6.2871,6.1511,6.2385,17058,0
2009-08-14,6.2676,6.2774,5.9665,5.9955,29711,0
2009-08-17,5.8205,6.2385,5.8205,5.8303,23661,0
2009-08-18,5.9082,6.1511,5.8596,5.8887,62545,0
2009-08-19,5.8303,6.1511,5.8111,5.9762,50068,0
2009-08-20,5.9568,6.3552,5.8401,6.3552,65101,0
2009-08-21,6.4717,6.4717,6.1802,6.3651,110396,0
2009-08-24,6.3842,6.4717,6.1608,6.2484,38015,0
2009-08-25,6.297,6.3842,6.297,6.3842,19905,0
2009-08-26,6.3552,6.3552,6.054,6.297,16425,0
2009-08-27,6.3261,6.3651,6.0441,6.3651,21006,0
2009-08-28,6.3651,6.4524,6.1511,6.4232,28350,0
2009-08-31,6.3356,6.3651,6.0441,6.0929,56931,0
2009-09-01,6.0248,6.1704,5.8596,5.8692,41342,0
2009-09-02,5.8692,6.0734,5.8692,6.0734,21448,0
2009-09-03,6.1123,6.122,5.8986,5.9274,9902,0
2009-09-04,6.0053,6.0929,5.8692,6.0636,15788,0
2009-09-08,6.1511,6.1608,5.6069,5.6069,85521,0
2009-09-09,5.6263,6.0248,5.4902,5.9762,39267,0
2009-09-10,5.8303,6.054,5.7528,5.8986,13828,0
2009-09-11,5.8986,5.8986,5.7234,5.7332,8728,0
2009-09-14,5.6945,6.0441,5.6945,6.0346,21155,0
2009-09-15,5.9955,6.0636,5.9372,6.0151,10637,0
2009-09-16,6.0346,6.2093,5.8692,6.1802,29706,0
2009-09-17,6.1704,6.3164,6.1608,6.2582,10913,0
2009-09-18,6.3066,6.4717,6.1414,6.4717,74476,0
2009-09-21,6.3454,6.8411,6.3454,6.6854,45700,0
2009-09-22,6.8411,7.1229,6.6174,7.0645,27160,0
2009-09-23,7.084,7.084,6.7728,6.7728,16225,0
2009-09-24,6.8119,6.9479,6.491,6.7536,21519,0
2009-09-25,6.7341,7.1229,6.7341,6.9091,22675,0
2009-09-28,6.7634,7.0161,6.6953,6.7148,27680,0
2009-09-29,6.7341,6.8606,6.6078,6.7148,6733,0
2009-09-30,6.7634,6.9091,6.4137,6.8119,67055,0
2009-10-01,6.7634,6.7634,5.986,5.986,16529,0
2009-10-02,5.9372,7.2782,5.918,6.7341,53967,0
2009-10-05,6.7728,6.9286,6.5787,6.9091,18742,0
2009-10-06,7.0161,7.0161,6.6273,6.8312,10427,0
2009-10-07,6.8023,6.9189,6.4622,6.7148,9819,0
2009-10-08,6.8215,6.8215,6.5203,6.5203,16770,0
2009-10-09,6.5302,6.7634,6.2871,6.6758,26795,0
2009-10-12,6.6758,6.7341,6.4717,6.6174,8370,0
2009-10-13,6.501,6.501,6.3356,6.3842,12851,0
2009-10-14,6.501,6.6466,6.501,6.6466,10628,0
2009-10-15,6.5787,6.6078,6.2871,6.3356,26055,0
2009-10-16,6.2676,6.4328,6.1316,6.4137,17483,0
2009-10-19,6.4524,6.4524,6.0636,6.4232,26205,0
2009-10-20,6.3941,6.8702,6.3941,6.491,64953,0
2009-10-21,6.4717,6.6662,5.9568,6.0346,21258,0
2009-10-22,5.9955,6.4622,5.9955,6.4524,36913,0
2009-10-23,6.4717,6.501,5.9762,5.9762,27077,0
2009-10-26,6.3066,6.4424,5.772,5.8014,44457,0
2009-10-27,5.8303,6.2676,5.8303,5.8692,35714,0
2009-10-28,5.8303,5.9082,5.743,5.743,27170,0
2009-10-29,5.8303,5.9568,5.7138,5.9471,58039,0
2009-10-30,5.8401,5.9471,5.5291,5.6069,56426,0
2009-11-02,5.6945,5.9568,5.3834,5.7626,58426,0
2009-11-03,5.7234,5.7234,5.2765,5.7138,43798,0
2009-11-04,5.6848,5.9568,5.0239,5.0239,56272,0
2009-11-05,5.121,5.3057,4.8297,4.8879,55155,0
2009-11-06,4.8586,5.2863,4.8586,5.053,51910,0
2009-11-09,5.1697,5.7138,5.1697,5.7041,44485,0
2009-11-10,5.743,6.0441,5.7332,6.0151,56945,0
2009-11-11,6.1414,6.1802,5.986,6.0636,19881,0
2009-11-12,6.0346,6.0346,5.5778,5.665,51765,0
2009-11-13,5.7234,5.7626,5.4321,5.5778,27487,0
2009-11-16,5.665,5.8111,5.665,5.8111,52694,0
2009-11-17,5.772,6.0248,5.5291,6.0151,65983,0
2009-11-18,6.0346,6.122,5.9955,6.1025,39931,0
2009-11-19,5.9955,6.0831,5.8111,5.8596,62357,0
2009-11-20,5.8111,5.986,5.7138,5.9568,61082,0
2009-11-23,6.0346,6.2676,5.9568,5.9955,49914,0
2009-11-24,6.0053,6.1901,5.8401,6.122,80362,0
2009-11-25,6.1901,6.4717,6.1901,6.4038,48566,0
2009-11-27,6.122,6.3356,6.1123,6.1901,43790,0
2009-11-30,6.1901,6.4038,6.1123,6.297,48194,0
2009-12-01,6.4232,6.5886,6.3651,6.501,27066,0
2009-12-02,6.4328,6.6273,6.3747,6.6174,22860,0
2009-12-03,6.6466,6.6466,6.3941,6.4137,17779,0
2009-12-04,6.5494,6.6662,6.4815,6.6565,46938,0
2009-12-07,6.6565,6.6565,6.501,6.5886,18956,0
2009-12-08,6.5203,6.6174,6.3261,6.3356,26749,0
2009-12-09,6.3356,6.3356,6.2484,6.3066,53521,0
2009-12-10,6.3454,6.3552,6.2676,6.3261,46131,0
2009-12-11,6.3552,6.4038,6.2774,6.3552,72162,0
2009-12-14,6.2871,6.4815,6.2484,6.4717,18012,0
2009-12-15,6.4328,6.6662,6.4232,6.4717,70679,0
2009-12-16,6.5592,6.5886,6.4524,6.5107,27452,0
2009-12-17,6.4524,6.4717,6.2871,6.3552,23626,0
2009-12-18,6.3454,6.6078,5.9955,6.4622,142522,0
2009-12-21,6.5107,6.6174,6.3164,6.3747,18219,0
2009-12-22,6.3842,6.4137,6.3356,6.3454,23535,0
2009-12-23,6.3941,6.501,6.3356,6.4424,67731,0
2009-12-24,6.4815,6.6273,6.4424,6.4717,14410,0
2009-12-28,6.491,6.6758,6.3261,6.6758,37886,0
2009-12-29,6.6662,6.8896,6.4815,6.7634,44235,0
2009-12-30,6.7243,6.8507,6.4815,6.8411,40009,0
2009-12-31,6.8507,7.0451,6.5494,6.8702,63578,0
2010-01-04,7.0161,7.0645,6.6854,7.0161,29993,0
2010-01-05,6.9771,7.1424,6.8312,7.0937,58662,0
2010-01-06,7.0061,7.531,6.9675,7.2393,80910,0
2010-01-07,7.3365,7.5115,7.2296,7.4727,12840,0
2010-01-08,7.4436,7.5214,7.3077,7.5018,10892,0
2010-01-11,7.5504,7.5699,7.3173,7.4436,13479,0
2010-01-12,7.4144,7.5406,7.4144,7.4337,15578,0
2010-01-13,7.4727,7.5794,7.4337,7.5115,14829,0
2010-01-14,7.4727,7.9099,7.4727,7.6769,29196,0
2010-01-15,7.7351,7.803,7.6769,7.774,46087,0
2010-01-19,7.7642,8.2987,7.7642,8.2793,87326,0
2010-01-20,8.1725,8.5416,8.1725,8.5125,70855,0
2010-01-21,8.5319,8.7845,8.1819,8.6388,63580,0
2010-01-22,8.6388,8.8428,8.2598,8.6969,55001,0
2010-01-25,8.7943,9.0469,8.7748,8.8039,45232,0
2010-01-26,8.833,8.9205,8.8234,8.833,47463,0
2010-01-27,8.833,9.0664,8.833,9.0275,23460,0
2010-01-28,9.0664,9.0957,8.5319,8.8428,94380,0
2010-01-29,8.8817,9.0957,8.833,8.9596,45754,0
2010-02-01,8.9596,9.0179,8.9011,8.9691,24132,0
2010-02-02,9.0081,9.0081,8.8428,8.8817,114023,0
2010-02-03,8.8428,8.9011,8.7943,8.8817,38671,0
2010-02-04,8.8428,8.9885,8.7651,8.8817,82784,0
2010-02-05,9.0081,9.0469,8.833,8.9788,46007,0
2010-02-08,8.9885,8.9885,8.8817,8.8817,33671,0
2010-02-09,9.0469,9.0469,8.8817,8.9303,23235,0
2010-02-10,8.8719,8.9205,8.8138,8.9011,39005,0
2010-02-11,8.833,9.1538,8.833,9.1538,56925,0
2010-02-12,9.0081,9.2893,9.0081,9.2795,39431,0
2010-02-16,9.2795,9.2795,9.1441,9.2218,21264,0
2010-02-17,9.2317,9.2602,9.1148,9.2602,51196,0
2010-02-18,9.2119,9.2317,9.1246,9.2218,15385,0
2010-02-19,9.2119,9.4053,9.1634,9.3381,41638,0
2010-02-22,9.4151,9.4545,8.8914,9.4246,34162,0
2010-02-23,9.3953,9.4053,9.1148,9.2412,27532,0
2010-02-24,9.2701,9.2701,9.1148,9.2317,26538,0
2010-02-25,9.0275,9.3573,9.0275,9.309,52827,0
2010-02-26,9.3381,9.3381,9.1148,9.1148,31513,0
2010-03-01,9.183,9.319,9.1441,9.2893,21930,0
2010-03-02,9.3381,9.687,9.309,9.667,49313,0
2010-03-03,9.707,9.785,9.565,9.765,15684,0
2010-03-04,9.833,9.863,9.583,9.603,15921,0
2010-03-05,9.677,9.902,9.515,9.555,37828,0
2010-03-08,9.515,9.603,9.515,9.555,18337,0
2010-03-09,9.525,9.574,9.4948,9.555,15921,0
2010-03-10,9.525,9.603,9.525,9.545,28284,0
2010-03-11,9.515,9.649,9.505,9.593,27000,0
2010-03-12,9.63,9.63,9.3573,9.4053,17698,0
2010-03-15,9.3953,9.4848,9.1148,9.1344,23079,0
2010-03-16,9.183,9.2218,9.0664,9.2218,12625,0
2010-03-17,9.2317,9.3476,9.0179,9.1634,32048,0
2010-03-18,9.0179,9.2317,9.0179,9.1246,12987,0
2010-03-19,9.1344,9.2412,9.0179,9.1731,82384,0
2010-03-22,9.105,9.2701,9.105,9.2602,22388,0
2010-03-23,9.2412,9.4848,9.1344,9.3767,28871,0
2010-03-24,9.3381,9.3672,9.0275,9.1246,56280,0
2010-03-25,9.2119,9.3953,9.1148,9.2412,16813,0
2010-03-26,9.2795,9.309,8.7067,8.7748,35403,0
2010-03-29,8.8624,9.1344,7.8713,8.3568,91927,0
2010-03-30,8.3568,8.6969,8.3568,8.4928,30190,0
2010-03-31,8.4443,8.9303,8.4347,8.736,56986,0
2010-04-01,8.7943,9.0858,8.6484,8.7067,25116,0
2010-04-05,8.7845,9.2795,8.736,9.2795,46329,0
2010-04-06,9.1927,9.535,9.0957,9.2317,18424,0
2010-04-07,9.1927,9.3381,9.105,9.3381,33251,0
2010-04-08,9.2509,9.583,9.2509,9.4053,14169,0
2010-04-09,9.4053,9.555,9.105,9.4246,37478,0
2010-04-12,9.4246,9.4246,9.105,9.1927,52523,0
2010-04-13,9.2119,9.319,9.0081,9.319,28276,0
2010-04-14,9.319,9.853,8.9885,9.775,66512,0
2010-04-15,10.123,10.38,9.912,10.077,2829631,0
2010-04-16,10.021,10.153,10.001,10.143,138544,0
2010-04-19,10.039,10.37,9.961,10.222,144003,0
2010-04-20,10.292,10.399,10.183,10.37,188102,0
2010-04-21,10.409,10.59,10.302,10.38,157683,0
2010-04-22,10.35,10.767,10.35,10.639,174795,0
2010-04-23,10.639,10.826,10.522,10.649,223540,0
2010-04-26,10.649,10.885,10.639,10.719,323758,0
2010-04-27,10.679,10.846,10.494,10.669,166236,0
2010-04-28,10.649,10.846,10.494,10.758,111253,0
2010-04-29,10.777,10.885,10.35,10.719,266379,0
2010-04-30,10.689,10.98,10.581,10.767,273391,0
2010-05-03,10.826,10.885,10.321,10.581,113618,0
2010-05-04,10.467,10.561,10.262,10.409,412971,0
2010-05-05,10.321,10.36,10.163,10.33,161165,0
2010-05-06,10.282,10.629,9.667,10.232,167840,0
2010-05-07,10.183,10.39,9.912,10.153,238599,0
2010-05-10,10.39,10.639,10.39,10.629,54324,0
2010-05-11,10.494,10.97,10.494,10.767,57770,0
2010-05-12,10.758,11.067,10.758,10.922,70862,0
2010-05-13,10.856,10.932,10.639,10.856,104449,0
2010-05-14,10.758,10.875,10.399,10.532,102493,0
2010-05-17,10.609,10.619,10.34,10.494,103448,0
2010-05-18,10.619,10.709,10.494,10.522,223821,0
2010-05-19,10.448,10.599,10.33,10.409,80477,0
2010-05-20,10.399,10.399,9.892,10.001,431150,0
2010-05-21,9.883,10.399,9.677,10.282,169641,0
2010-05-24,10.302,10.448,10.059,10.183,104324,0
2010-05-25,10.153,10.35,9.981,10.193,186570,0
2010-05-26,10.222,10.448,10.114,10.163,105670,0
2010-05-27,10.39,11.087,10.173,11.01,256026,0
2010-05-28,10.99,11.313,10.846,10.903,1197082,0
2010-06-01,10.894,11,10.153,10.35,182026,0
2010-06-02,10.38,10.619,10.183,10.599,126028,0
2010-06-03,10.639,10.639,10.321,10.551,53122,0
2010-06-04,10.39,10.419,10.059,10.104,158523,0
2010-06-07,10.104,10.311,10.059,10.059,87423,0
2010-06-08,10.133,10.193,9.785,10.03,96773,0
2010-06-09,10.114,10.321,9.745,9.843,82074,0
2010-06-10,9.951,10.232,9.833,10.153,95722,0
2010-06-11,10.049,10.458,10.049,10.409,116099,0
2010-06-14,10.513,10.609,9.971,10.059,87738,0
2010-06-15,10.143,10.232,9.961,10.114,107218,0
2010-06-16,10.039,10.302,10.039,10.104,73264,0
2010-06-17,10.104,10.193,10.085,10.123,89625,0
2010-06-18,10.133,10.163,9.912,10.143,176493,0
2010-06-21,10.183,10.203,9.795,9.814,73595,0
2010-06-22,9.883,9.961,9.63,9.63,87495,0
2010-06-23,9.63,9.785,9.62,9.63,62928,0
2010-06-24,9.545,9.765,9.4445,9.574,55109,0
2010-06-25,9.658,11.174,9.64,11.174,1039048,0
2010-06-28,10.571,10.571,9.795,9.805,176958,0
2010-06-29,9.717,9.736,9.2602,9.3282,236740,0
2010-06-30,9.3573,9.515,9.2701,9.3855,450627,0
2010-07-01,9.3282,9.525,9.3282,9.4848,124194,0
2010-07-02,9.555,9.62,9.3381,9.4345,88709,0
2010-07-06,9.603,9.603,9.4151,9.505,110811,0
2010-07-07,9.555,9.795,9.4246,9.745,108999,0
2010-07-08,9.833,9.951,9.565,9.697,57618,0
2010-07-09,9.707,10.059,9.707,10.011,35534,0
2010-07-12,10.123,10.282,9.805,9.863,49576,0
2010-07-13,10.021,10.292,9.902,10.193,87342,0
2010-07-14,10.183,10.252,10.068,10.173,30657,0
2010-07-15,10.163,10.193,9.785,9.951,38447,0
2010-07-16,9.775,9.921,9.4647,9.4747,100504,0
2010-07-19,9.667,9.765,9.4647,9.755,79934,0
2010-07-20,9.565,9.697,9.4345,9.677,61272,0
2010-07-21,9.775,9.833,9.3573,9.4747,100943,0
2010-07-22,9.603,10.114,9.565,10.011,86247,0
2010-07-23,9.912,9.912,9.1441,9.2218,410762,0
2010-07-26,9.2119,9.3381,8.9205,9.3282,92849,0
2010-07-27,9.4053,9.62,9.1538,9.2119,91238,0
2010-07-28,9.183,9.183,8.8719,9.0081,108120,0
2010-07-29,9.0469,9.1441,8.8719,9.0275,81668,0
2010-07-30,8.9303,9.62,8.8817,9.565,166714,0
2010-08-02,9.667,9.775,9.2795,9.4246,65495,0
2010-08-03,9.3855,9.62,9.2412,9.2701,87633,0
2010-08-04,9.2701,9.3573,9.2218,9.2893,37041,0
2010-08-05,9.2602,9.2701,9.1538,9.1634,57954,0
2010-08-06,9.0664,9.2119,8.7651,9.1927,51969,0
2010-08-09,9.2412,9.4345,8.8914,9.3282,30693,0
2010-08-10,9.183,9.309,8.9885,8.9983,42393,0
2010-08-11,8.9108,9.0371,8.4834,8.5027,100158,0
2010-08-12,8.3475,8.6484,8.2793,8.5707,60703,0
2010-08-13,8.5319,8.5707,8.2891,8.3082,53064,0
2010-08-16,8.2694,8.5513,8.2694,8.3958,139416,0
2010-08-17,8.5027,8.7943,8.4541,8.6875,109016,0
2010-08-18,8.6484,8.6582,8.2404,8.25,71684,0
2010-08-19,8.2113,8.3475,7.9002,7.9198,115890,0
2010-08-20,7.8515,8.1141,7.7255,7.9198,93695,0
2010-08-23,7.9586,8.0071,7.7932,7.9198,82414,0
2010-08-24,7.7932,7.8515,7.628,7.6961,71551,0
2010-08-25,7.6574,7.8515,7.6378,7.8226,91133,0
2010-08-26,7.8324,7.9099,7.7448,7.8226,61929,0
2010-08-27,7.9198,8.1819,7.803,8.143,50956,0
2010-08-30,8.0849,8.0849,7.706,7.7155,60028,0
2010-08-31,7.7155,7.8904,7.531,7.6088,62089,0
2010-09-01,7.7543,8.0849,7.628,8.0556,63353,0
2010-09-02,7.9876,8.1529,7.9099,8.143,34371,0
2010-09-03,8.2306,8.3568,8.0943,8.3475,42979,0
2010-09-07,8.3278,8.3278,8.1042,8.1239,43891,0
2010-09-08,8.1725,8.3475,8.1725,8.3082,51543,0
2010-09-09,8.3665,8.561,8.1529,8.2015,27176,0
2010-09-10,8.143,8.318,7.8226,8.1042,44093,0
2010-09-13,8.221,8.4541,8.0556,8.3278,179095,0
2010-09-14,8.2987,8.5707,8.2598,8.3665,36895,0
2010-09-15,8.3568,8.5125,8.2694,8.4834,41462,0
2010-09-16,8.4443,8.5125,8.25,8.4347,51084,0
2010-09-17,8.5319,8.5707,8.2891,8.4055,81098,0
2010-09-20,8.4055,8.736,8.3082,8.7067,64657,0
2010-09-21,8.6969,9.0664,8.6194,8.7943,36512,0
2010-09-22,8.7845,8.833,8.3665,8.5319,29960,0
2010-09-23,8.4639,8.8138,8.3568,8.5221,88864,0
2010-09-24,8.6582,8.9885,8.6094,8.9788,52584,0
2010-09-27,8.9788,9.0371,8.7845,8.9399,35339,0
2010-09-28,8.9108,9.0957,8.8138,9.0664,73170,0
2010-09-29,9.0275,9.2795,8.8624,9.2119,57325,0
2010-09-30,9.2701,9.4747,8.9497,9.0858,108101,0
2010-10-01,9.1634,9.2602,8.8914,9.2602,39128,0
2010-10-04,9.0759,9.2701,8.9983,9.2024,46535,0
2010-10-05,9.3282,9.565,9.1148,9.525,56963,0
2010-10-06,9.4545,9.667,9.4545,9.565,39337,0
2010-10-07,9.658,9.667,9.4545,9.4647,80257,0
2010-10-08,9.4948,9.574,9.319,9.505,81182,0
2010-10-11,9.4647,9.4647,9.2993,9.319,20887,0
2010-10-12,9.2509,9.3767,9.105,9.3381,26326,0
2010-10-13,9.3767,9.603,9.1441,9.2993,53914,0
2010-10-14,9.2602,9.2795,9.0664,9.2119,45454,0
2010-10-15,9.2602,9.2602,9.0081,9.0759,112689,0
2010-10-18,9.0759,9.3855,8.5513,9.2795,81046,0
2010-10-19,9.1246,9.2509,8.8138,8.9108,43264,0
2010-10-20,8.9399,9.1246,8.7748,8.9691,31752,0
2010-10-21,9.0371,9.2119,8.8234,9.1538,67195,0
2010-10-22,9.2119,9.3953,9.105,9.1538,27886,0
2010-10-25,9.2412,9.3282,9.0957,9.1246,27083,0
2010-10-26,9.0957,9.2509,9.0858,9.2119,56935,0
2010-10-27,9.1246,9.2602,8.9497,8.9983,166385,0
2010-10-28,9.0858,9.0858,8.9108,9.0179,34155,0
2010-10-29,9.0081,9.0469,8.9885,9.0081,45313,0
2010-11-01,9.0081,9.0759,8.5416,8.7943,163626,0
2010-11-02,8.9108,9.0371,8.7943,8.8234,70357,0
2010-11-03,8.8138,8.8817,8.6778,8.8039,30460,0
2010-11-04,8.9691,9.0371,8.8914,9.0081,72633,0
2010-11-05,9.0371,9.0371,8.8039,8.8817,41346,0
2010-11-08,8.8138,8.8138,8.561,8.6388,38960,0
2010-11-09,8.6969,8.6969,8.4541,8.4834,73109,0
2010-11-10,8.4443,8.6484,8.4443,8.6292,62361,0
2010-11-11,8.5221,9.3282,8.5221,9.2317,241453,0
2010-11-12,9.1344,9.2795,9.0371,9.0858,33409,0
2010-11-15,9.2119,9.745,9.2119,9.593,75167,0
2010-11-16,9.525,9.603,9.319,9.4246,68794,0
2010-11-17,9.3855,9.4747,9.0275,9.1634,136658,0
2010-11-18,9.309,9.667,9.2701,9.63,31385,0
2010-11-19,9.649,9.667,9.515,9.545,71368,0
2010-11-22,9.515,9.525,9.1731,9.3381,22551,0
2010-11-23,9.2602,9.4747,9.2602,9.4053,31144,0
2010-11-24,9.4647,9.667,9.4647,9.611,43086,0
2010-11-26,9.525,9.63,9.505,9.583,7026,0
2010-11-29,9.515,9.667,9.319,9.63,34693,0
2010-11-30,9.545,9.565,9.309,9.3672,40558,0
2010-12-01,9.525,9.667,9.4246,9.62,54080,0
2010-12-02,9.62,9.717,9.565,9.697,55605,0
2010-12-03,9.611,9.717,9.574,9.677,34484,0
2010-12-06,9.63,9.736,9.4647,9.697,50901,0
2010-12-07,9.745,9.745,9.63,9.687,68714,0
2010-12-08,9.736,9.736,9.4345,9.4545,56637,0
2010-12-09,9.545,9.687,9.3953,9.677,44223,0
2010-12-10,9.658,9.755,9.565,9.755,55453,0
2010-12-13,9.745,9.991,9.677,9.941,56847,0
2010-12-14,10.001,10.114,9.805,10.068,54824,0
2010-12-15,10.059,10.183,9.941,9.991,28786,0
2010-12-16,10.059,10.272,9.853,10.193,63149,0
2010-12-17,10.183,10.203,9.961,10.183,21929,0
2010-12-20,10.183,10.59,10.163,10.409,72083,0
2010-12-21,10.448,10.485,10.282,10.33,18418,0
2010-12-22,10.321,10.37,10.163,10.33,43419,0
2010-12-23,10.321,10.409,10.133,10.242,23650,0
2010-12-27,10.183,10.629,10.183,10.609,15436,0
2010-12-28,10.639,10.739,10.504,10.649,51091,0
2010-12-29,10.649,10.836,10.599,10.758,42291,0
2010-12-30,10.787,10.787,10.428,10.438,14453,0
2010-12-31,10.409,10.467,10.242,10.242,28733,0
2011-01-03,10.35,10.749,10.35,10.542,132536,0
2011-01-04,10.59,10.609,10.153,10.282,40959,0
2011-01-05,10.292,10.787,10.252,10.758,37552,0
2011-01-06,10.729,10.885,10.59,10.787,33514,0
2011-01-07,10.836,10.836,10.399,10.669,33589,0
2011-01-10,10.561,10.699,10.513,10.571,32815,0
2011-01-11,10.59,10.629,10.272,10.522,25406,0
2011-01-12,10.571,10.659,10.476,10.649,29080,0
2011-01-13,10.599,10.669,10.522,10.669,27236,0
2011-01-14,10.679,10.758,10.599,10.669,28266,0
2011-01-18,10.689,10.689,10.513,10.522,37978,0
2011-01-19,10.485,10.522,9.775,10.114,87410,0
2011-01-20,10.03,10.33,9.912,9.912,24198,0
2011-01-21,9.912,10.011,9.727,9.745,28895,0
2011-01-24,9.823,9.833,9.545,9.593,23461,0
2011-01-25,9.555,9.785,9.555,9.687,24394,0
2011-01-26,9.745,10.03,9.687,9.981,40473,0
2011-01-27,9.902,10.011,9.833,9.921,20971,0
2011-01-28,9.883,9.941,9.2317,9.3855,71526,0
2011-01-31,9.4246,9.4345,9.105,9.2602,288676,0
2011-02-01,9.2218,9.649,9.1538,9.565,57742,0
2011-02-02,9.505,9.667,9.3476,9.505,30664,0
2011-02-03,9.4545,9.981,9.3573,9.921,50667,0
2011-02-04,9.892,9.951,9.583,9.736,31256,0
2011-02-07,9.765,9.951,9.697,9.717,58418,0
2011-02-08,9.697,9.736,9.2701,9.4445,49945,0
2011-02-09,9.4345,9.697,9.4345,9.574,59237,0
2011-02-10,9.4747,9.717,9.4747,9.565,35959,0
2011-02-11,9.4848,9.765,9.4848,9.658,39547,0
2011-02-14,9.62,9.843,9.611,9.775,19175,0
2011-02-15,9.697,9.805,9.593,9.677,16156,0
2011-02-16,9.736,9.775,9.603,9.63,14173,0
2011-02-18,9.63,9.717,9.593,9.677,24969,0
2011-02-22,9.583,9.667,9.515,9.535,50166,0
2011-02-23,9.611,9.687,9.555,9.64,59176,0
2011-02-24,9.687,9.687,9.593,9.658,57299,0
2011-02-25,9.611,9.981,9.574,9.981,42308,0
2011-02-28,9.912,9.991,9.717,9.805,41937,0
2011-03-01,9.814,9.853,9.64,9.736,42659,0
2011-03-02,9.603,9.745,9.603,9.697,42843,0
2011-03-03,9.755,9.863,9.717,9.755,60598,0
2011-03-04,9.727,9.727,9.574,9.63,28082,0
2011-03-07,9.593,9.649,9.3672,9.3672,46399,0
2011-03-08,9.4445,9.717,9.3953,9.717,35495,0
2011-03-09,9.593,9.727,9.593,9.687,16657,0
2011-03-10,9.583,9.583,9.2893,9.4151,73997,0
2011-03-11,9.4747,9.545,9.2993,9.4445,38632,0
2011-03-14,9.2993,9.3476,9.2602,9.2602,54902,0
2011-03-15,9.1441,9.2024,8.8914,9.0566,63291,0
2011-03-16,9.0179,9.1344,8.9399,9.105,71608,0
2011-03-17,9.2795,9.4445,9.1246,9.2893,49374,0
2011-03-18,9.3672,9.62,9.2993,9.62,124941,0
2011-03-21,9.64,9.745,9.515,9.717,36259,0
2011-03-22,9.649,9.707,9.565,9.62,18671,0
2011-03-23,9.4747,9.814,9.4345,9.805,51027,0
2011-03-24,9.755,9.902,9.727,9.775,24324,0
2011-03-25,9.814,9.912,9.727,9.814,30740,0
2011-03-28,9.775,9.873,9.775,9.795,20484,0
2011-03-29,9.745,9.863,9.727,9.853,27429,0
2011-03-30,9.863,9.912,9.64,9.912,27536,0
2011-03-31,9.912,9.912,9.717,9.873,28590,0
2011-04-01,9.823,9.961,9.814,9.873,58130,0
2011-04-04,9.863,9.863,9.765,9.805,34857,0
2011-04-05,9.697,9.853,9.64,9.805,112861,0
2011-04-06,9.717,9.863,9.525,9.795,41626,0
2011-04-07,9.823,9.823,9.583,9.667,9767,0
2011-04-08,9.745,9.745,9.4345,9.515,31360,0
2011-04-11,9.4948,9.565,9.3953,9.505,35862,0
2011-04-12,9.4445,9.611,9.3855,9.3855,27352,0
2011-04-13,9.535,9.574,9.3381,9.3573,221656,0
2011-04-14,9.4053,9.505,9.2893,9.505,26335,0
2011-04-15,9.4545,9.4545,9.3381,9.4053,77368,0
2011-04-18,9.2795,9.4151,9.2412,9.3381,37784,0
2011-04-19,9.3573,9.3573,9.0957,9.2024,40915,0
2011-04-20,9.309,9.3573,9.2024,9.309,26922,0
2011-04-21,9.2993,9.3767,9.0081,9.309,103301,0
2011-04-25,9.2893,9.3953,9.1731,9.3855,32420,0
2011-04-26,9.3767,9.717,9.3573,9.63,33947,0
2011-04-27,9.603,9.765,9.565,9.717,39757,0
2011-04-28,9.687,9.687,9.574,9.64,18455,0
2011-04-29,9.649,9.697,9.4151,9.658,62261,0
2011-05-02,9.687,9.717,9.3855,9.4345,39310,0
2011-05-03,9.4445,9.4647,9.2893,9.3381,19944,0
2011-05-04,9.3282,9.3476,9.0858,9.0858,46865,0
2011-05-05,9.105,9.2317,8.9108,9.0081,287656,0
2011-05-06,9.2509,9.2602,8.9497,8.9596,95627,0
2011-05-09,8.9497,8.9983,8.8428,8.9788,22473,0
2011-05-10,9.0275,9.2119,8.9885,9.183,40232,0
2011-05-11,9.1731,9.1927,8.9011,8.9205,48890,0
2011-05-12,8.9011,9.1731,8.8914,9.0957,86124,0
2011-05-13,9.0957,9.0957,8.8914,8.9497,23679,0
2011-05-16,8.9108,8.9497,8.6484,8.6582,34253,0
2011-05-17,8.8719,8.8817,8.5902,8.6484,44521,0
2011-05-18,8.6582,8.8428,8.6484,8.7943,154475,0
2011-05-19,8.8138,8.8719,8.7651,8.7845,34843,0
2011-05-20,8.7264,8.9108,8.7264,8.7264,42409,0
2011-05-23,8.5902,8.6875,8.4928,8.4928,43971,0
2011-05-24,8.5221,8.6194,8.4055,8.4055,43958,0
2011-05-25,8.3862,8.4834,8.3278,8.4639,23479,0
2011-05-26,8.4443,8.5999,8.3862,8.5999,45915,0
2011-05-27,8.6388,8.6875,8.561,8.6875,15601,0
2011-05-31,8.7845,9.0858,8.6582,9.0566,55403,0
2011-06-01,9.0275,9.0275,8.4639,8.4639,74368,0
2011-06-02,8.5125,8.6292,8.4347,8.5319,33564,0
2011-06-03,8.4443,8.5513,8.2987,8.4055,61492,0
2011-06-06,8.3862,8.5707,8.3377,8.4347,53650,0
2011-06-07,8.4834,8.5319,8.3665,8.3862,169783,0
2011-06-08,8.3278,8.5125,8.2598,8.5027,89561,0
2011-06-09,8.5416,8.5416,8.3862,8.4055,38443,0
2011-06-10,8.3377,8.3568,8.25,8.25,46545,0
2011-06-13,8.3082,8.3958,8.2987,8.3082,27594,0
2011-06-14,8.3377,8.4736,8.3377,8.3958,118408,0
2011-06-15,8.3082,8.4055,8.3082,8.3377,39616,0
2011-06-16,8.3377,8.9983,8.2793,8.8719,127516,0
2011-06-17,8.9399,9.0081,8.6678,8.833,138375,0
2011-06-20,8.7748,8.9399,8.7456,8.8039,26080,0
2011-06-21,8.8719,8.9108,8.7555,8.9011,40165,0
2011-06-22,8.9399,8.9596,8.5027,8.5027,34861,0
2011-06-23,8.4639,8.6388,8.4055,8.5125,44669,0
2011-06-24,8.5416,8.7748,8.4928,8.6875,145239,0
2011-06-27,8.6484,8.7845,8.5125,8.5125,38009,0
2011-06-28,8.5707,8.6678,8.5027,8.5902,52743,0
2011-06-29,8.6484,8.7067,8.4834,8.561,53428,0
2011-06-30,8.5513,8.6778,8.5513,8.6194,29206,0
2011-07-01,8.6194,8.7164,8.5125,8.6388,36862,0
2011-07-05,8.561,8.6292,8.4928,8.5416,57150,0
2011-07-06,8.5221,8.8526,8.5221,8.7651,30768,0
2011-07-07,8.833,9.0957,8.833,8.9108,59201,0
2011-07-08,8.8526,8.9303,8.6969,8.7748,16100,0
2011-07-11,8.6875,8.7943,8.6388,8.6969,19178,0
2011-07-12,8.6875,9.0858,8.6875,8.8719,30876,0
2011-07-13,8.9303,9.1441,8.5125,9.0275,35152,0
2011-07-14,8.9691,9.0275,8.8428,8.8817,20016,0
2011-07-15,8.8914,9.0275,8.8914,8.9691,39395,0
2011-07-18,8.9885,9.183,8.9885,9.1148,75439,0
2011-07-19,9.183,9.4747,9.1731,9.4545,77348,0
2011-07-20,9.319,9.593,9.319,9.574,50316,0
2011-07-21,9.64,10.068,9.4445,10.011,193580,0
2011-07-22,10.011,10.011,9.707,9.795,97262,0
2011-07-25,9.805,9.921,9.505,9.795,55513,0
2011-07-26,9.775,10.001,9.62,9.833,68672,0
2011-07-27,9.814,9.853,9.727,9.765,91742,0
2011-07-28,9.775,9.873,9.727,9.795,52704,0
2011-07-29,9.687,9.863,9.3476,9.833,47282,0
2011-08-01,9.863,9.991,9.62,9.961,111348,0
2011-08-02,9.902,10.011,9.687,9.707,55328,0
2011-08-03,9.687,9.941,9.505,9.833,61779,0
2011-08-04,9.795,9.902,9.593,9.593,88152,0
2011-08-05,9.687,9.853,9.4345,9.611,55134,0
2011-08-08,9.2412,9.697,8.8138,8.8138,133359,0
2011-08-09,8.9596,9.727,8.3568,9.545,120892,0
2011-08-10,9.2317,9.2509,8.318,8.4541,113070,0
2011-08-11,8.4834,8.8234,8.3568,8.7748,148917,0
2011-08-12,8.8428,8.8526,8.561,8.6388,62006,0
2011-08-15,8.736,9.0275,8.736,8.9399,61627,0
2011-08-16,8.8234,8.8719,8.5027,8.7264,93537,0
2011-08-17,8.7264,8.8234,8.6969,8.7845,43969,0
2011-08-18,8.5513,8.7748,8.4055,8.7067,147491,0
2011-08-19,8.7456,8.9011,8.6875,8.7748,175776,0
2011-08-22,8.9983,9.0081,8.5027,8.6388,88116,0
2011-08-23,8.6484,8.8624,8.561,8.7456,90581,0
2011-08-24,8.7845,9.0179,8.561,8.9205,195765,0
2011-08-25,8.9983,9.1344,8.5221,8.5513,59069,0
2011-08-26,8.5027,8.7456,8.5027,8.6778,28439,0
2011-08-29,8.7555,9.0566,8.6678,9.0179,69760,0
2011-08-30,8.9691,9.105,8.6969,9.0469,157256,0
2011-08-31,9.0566,9.0566,8.7845,8.9399,77245,0
2011-09-01,8.9691,9.0371,8.5027,8.5027,55907,0
2011-09-02,8.3958,8.5125,8.2113,8.2306,71230,0
2011-09-06,8.1529,8.4736,8.143,8.2598,69336,0
2011-09-07,8.4834,8.833,8.3958,8.7845,98105,0
2011-09-08,8.8817,8.9399,8.3958,8.4251,62881,0
2011-09-09,8.3278,8.3958,8.1626,8.25,69197,0
2011-09-12,8.1239,8.4347,8.0754,8.3958,48339,0
2011-09-13,8.4251,8.7555,8.3665,8.6194,43539,0
2011-09-14,8.736,8.8817,8.3765,8.6969,46419,0
2011-09-15,8.6388,9.0469,8.6388,8.9788,32910,0
2011-09-16,8.9788,9.0858,8.8138,9.0664,88992,0
2011-09-19,8.8039,8.8428,8.6678,8.6778,19089,0
2011-09-20,8.736,8.8039,8.7067,8.7555,46884,0
2011-09-21,8.7651,8.8138,8.3568,8.3765,98274,0
2011-09-22,8.2598,8.5707,8.2598,8.3082,97016,0
2011-09-23,8.3568,8.4443,8.2598,8.4251,43062,0
2011-09-26,8.4834,8.5707,8.3568,8.5125,30654,0
2011-09-27,8.6778,8.7748,8.5125,8.6194,64821,0
2011-09-28,8.6582,8.6778,8.3958,8.3958,58732,0
2011-09-29,8.7264,8.736,8.3278,8.561,71510,0
2011-09-30,8.4055,8.5902,8.4055,8.4639,57772,0
2011-10-03,8.5805,8.8138,8.2891,8.3082,116629,0
2011-10-04,8.2891,9.2218,8.2694,9.1148,150832,0
2011-10-05,9.105,9.105,8.7748,9.0179,89781,0
2011-10-06,8.9885,9.105,8.9399,9.0759,90154,0
2011-10-07,9.0858,9.0957,8.6582,8.6969,88287,0
2011-10-10,8.8817,9.105,8.7845,9.0957,75622,0
2011-10-11,9.0469,9.2509,8.9885,9.1634,57285,0
2011-10-12,9.2412,9.3573,9.1441,9.2993,64630,0
2011-10-13,9.183,9.2509,9.0081,9.2119,41152,0
2011-10-14,9.3282,9.4345,9.0759,9.3767,45994,0
2011-10-17,9.2993,9.319,8.7651,8.8138,55176,0
2011-10-18,8.9885,9.545,8.9011,9.3282,99159,0
2011-10-19,9.2701,9.4445,9.1927,9.2509,45301,0
2011-10-20,9.1344,9.2218,8.9983,9.2024,72260,0
2011-10-21,9.3672,9.3672,9.2218,9.3282,116762,0
2011-10-24,9.2795,9.63,9.2218,9.3282,116859,0
2011-10-25,9.2412,9.3767,9.1344,9.2218,222728,0
2011-10-26,9.4848,9.745,9.2602,9.697,58460,0
2011-10-27,10.001,10.302,9.795,10.302,185339,0
2011-10-28,10.252,10.669,10.163,10.212,96312,0
2011-10-31,10.011,10.173,9.727,9.745,184447,0
2011-11-01,9.2893,9.814,9.2893,9.649,96037,0
2011-11-02,9.951,10.021,9.717,9.814,70751,0
2011-11-03,9.853,10.302,9.717,10.232,97900,0
2011-11-04,10.123,10.123,9.892,10.001,24381,0
2011-11-07,9.981,10.153,9.814,10.133,49042,0
2011-11-08,10.193,10.37,10.049,10.36,39960,0
2011-11-09,10.077,10.232,9.717,9.745,75023,0
2011-11-10,9.873,9.931,9.745,9.795,44005,0
2011-11-11,9.931,10.104,9.843,10.049,51432,0
2011-11-14,9.892,9.892,9.62,9.765,50673,0
2011-11-15,9.765,10.001,9.765,9.853,38983,0
2011-11-16,9.745,9.873,9.649,9.717,173610,0
2011-11-17,9.755,9.902,9.677,9.736,40760,0
2011-11-18,9.745,9.814,9.697,9.707,89090,0
2011-11-21,9.555,9.707,9.3767,9.3767,53677,0
2011-11-22,9.3855,9.4151,9.2024,9.2317,43706,0
2011-11-23,9.1634,9.2701,8.9011,8.9205,52285,0
2011-11-25,8.9011,9.0664,8.8817,8.8817,26405,0
2011-11-28,9.0957,9.3381,9.0664,9.3381,64116,0
2011-11-29,9.309,9.4345,9.2119,9.3476,36044,0
2011-11-30,9.583,9.814,9.565,9.717,139605,0
2011-12-01,9.687,9.687,9.4747,9.535,57532,0
2011-12-02,9.667,9.736,9.555,9.697,26438,0
2011-12-05,9.785,10.001,9.667,9.961,115856,0
2011-12-06,9.951,10.193,9.853,10.001,39516,0
2011-12-07,9.843,10.049,9.833,9.941,30425,0
2011-12-08,9.892,9.892,9.677,9.717,59476,0
2011-12-09,9.785,10.085,9.785,10.039,61746,0
2011-12-12,9.823,9.853,9.583,9.717,34009,0
2011-12-13,9.795,9.863,9.3767,9.4246,53877,0
2011-12-14,9.3476,10.011,9.3476,9.951,80538,0
2011-12-15,10.001,10.068,9.785,9.991,41790,0
2011-12-16,10.049,10.163,9.814,9.892,96418,0
2011-12-19,9.951,10.011,9.667,9.677,34434,0
2011-12-20,9.912,10.133,9.883,9.912,66753,0
2011-12-21,9.921,9.921,9.717,9.892,44648,0
2011-12-22,9.921,10.085,9.823,10.085,21311,0
2011-12-23,10.114,10.114,9.931,9.981,17793,0
2011-12-27,9.921,10.059,9.912,10.049,10828,0
2011-12-28,10.03,10.03,9.775,9.833,56004,0
2011-12-29,9.912,10.104,9.863,10.077,48714,0
2011-12-30,10.03,10.059,9.883,9.991,36271,0
2012-01-03,10.203,10.399,10.049,10.272,52510,0
2012-01-04,10.242,10.242,9.931,10.068,48272,0
2012-01-05,9.912,10.123,9.765,10.123,41829,0
2012-01-06,10.059,10.438,9.941,10.34,94927,0
2012-01-09,10.059,10.409,10.059,10.321,30608,0
2012-01-10,10.448,10.448,10.272,10.35,37173,0
2012-01-11,10.292,10.37,10.212,10.37,20274,0
2012-01-12,10.36,10.38,10.153,10.33,21135,0
2012-01-13,10.163,10.37,10.163,10.292,21484,0
2012-01-17,10.262,10.302,9.981,10.049,38166,0
2012-01-18,10.193,10.203,10.03,10.163,39327,0
2012-01-19,10.143,10.476,10.143,10.438,16794,0
2012-01-20,10.419,10.679,10.419,10.609,35532,0
2012-01-23,10.619,10.659,10.476,10.619,8134,0
2012-01-24,10.494,10.59,10.438,10.581,42561,0
2012-01-25,10.203,10.679,10.203,10.581,29298,0
2012-01-26,10.485,10.649,10.282,10.522,41741,0
2012-01-27,10.409,10.619,10.38,10.522,139632,0
2012-01-30,10.34,10.485,10.34,10.438,18924,0
2012-01-31,10.438,10.513,10.302,10.399,188363,0
2012-02-01,10.504,10.542,10.38,10.467,91398,0
2012-02-02,10.38,10.885,10.36,10.729,267886,0
2012-02-03,10.797,11.115,10.777,11.029,75598,0
2012-02-06,11.049,11.097,10.894,10.951,24044,0
2012-02-07,10.865,10.98,10.729,10.826,42542,0
2012-02-08,10.856,10.932,10.739,10.913,41158,0
2012-02-09,10.922,10.922,10.739,10.739,43694,0
2012-02-10,10.689,10.826,10.609,10.639,44559,0
2012-02-13,10.739,10.903,10.689,10.903,19896,0
2012-02-14,10.894,10.951,10.409,10.581,30032,0
2012-02-15,10.609,10.619,10.438,10.476,34804,0
2012-02-16,10.542,10.951,10.38,10.922,32607,0
2012-02-17,10.739,11.039,10.739,10.951,31892,0
2012-02-21,10.922,11.087,10.807,10.856,36786,0
2012-02-22,10.903,10.98,10.659,10.699,26924,0
2012-02-23,10.777,11.106,10.689,11.077,60639,0
2012-02-24,11.049,11.049,10.885,10.922,29801,0
2012-02-27,11.067,11.37,11.029,11.313,173415,0
2012-02-28,11.379,11.399,11.313,11.37,35948,0
2012-02-29,11.331,11.436,11.135,11.194,114569,0
2012-03-01,11.224,11.603,11.194,11.194,139784,0
2012-03-02,11.194,11.341,10.787,10.885,84141,0
2012-03-05,10.846,11.408,10.846,11.304,56317,0
2012-03-06,11.204,11.416,11.194,11.194,33534,0
2012-03-07,11.224,11.465,11.194,11.408,17522,0
2012-03-08,11.622,11.622,11.174,11.445,46861,0
2012-03-09,11.475,11.808,11.416,11.632,44474,0
2012-03-12,11.632,11.691,11.426,11.514,33982,0
2012-03-13,11.661,11.951,11.553,11.951,85483,0
2012-03-14,11.942,12.089,11.827,12.049,44525,0
2012-03-15,12.059,12.361,11.951,12.332,69673,0
2012-03-16,12.381,12.476,12.263,12.476,104428,0
2012-03-19,12.525,13.031,12.322,12.758,72267,0
2012-03-20,12.653,12.972,12.525,12.778,58174,0
2012-03-21,12.905,12.915,12.74,12.827,33605,0
2012-03-22,12.671,12.827,12.643,12.71,55619,0
2012-03-23,12.768,12.972,12.71,12.895,55511,0
2012-03-26,13.071,13.071,12.905,12.943,69926,0
2012-03-27,12.972,13.109,12.827,12.866,34068,0
2012-03-28,12.846,12.972,12.73,12.934,133964,0
2012-03-29,12.895,12.953,12.798,12.925,224156,0
2012-03-30,13.022,13.041,12.758,12.768,30207,0
2012-04-02,12.681,13.041,12.681,13.022,100641,0
2012-04-03,12.943,13.012,12.72,12.827,57869,0
2012-04-04,12.691,12.72,12.476,12.603,47303,0
2012-04-05,12.496,12.7,12.468,12.633,17613,0
2012-04-09,12.438,12.643,12.411,12.428,85445,0
2012-04-10,12.458,12.623,12.195,12.341,96509,0
2012-04-11,12.486,12.74,12.486,12.73,55847,0
2012-04-12,12.71,12.837,12.653,12.788,36793,0
2012-04-13,12.7,12.7,12.428,12.438,43713,0
2012-04-16,12.486,12.643,12.312,12.633,36549,0
2012-04-17,12.74,12.778,12.584,12.613,106086,0
2012-04-18,12.574,12.681,12.468,12.574,49722,0
2012-04-19,12.564,12.681,12.312,12.371,35838,0
2012-04-20,12.613,12.681,12.381,12.584,67887,0
2012-04-23,12.361,12.496,12.361,12.381,65446,0
2012-04-24,12.361,12.633,12.361,12.613,66162,0
2012-04-25,11.827,12.506,11.827,12.332,156481,0
2012-04-26,12.263,12.283,12.079,12.157,26371,0
2012-04-27,12.148,12.438,11.951,12.371,69328,0
2012-04-30,12.341,12.341,11.932,12.049,110284,0
2012-05-01,11.999,12.438,11.711,11.741,100133,0
2012-05-02,11.681,11.893,11.613,11.854,58459,0
2012-05-03,11.808,11.893,11.651,11.799,49157,0
2012-05-04,11.741,11.77,11.436,11.573,68247,0
2012-05-07,11.504,11.789,11.504,11.681,117412,0
2012-05-08,11.583,12.009,11.583,11.883,43268,0
2012-05-09,11.721,12.128,11.661,11.922,63499,0
2012-05-10,12.029,12.322,11.999,12.167,32168,0
2012-05-11,12.019,12.235,11.873,12.049,57901,0
2012-05-14,11.922,12.089,11.846,11.846,35905,0
2012-05-15,11.873,11.961,11.721,11.78,37105,0
2012-05-16,11.721,11.913,11.436,11.445,88668,0
2012-05-17,11.426,11.445,11,11.145,77173,0
2012-05-18,11.087,11.341,11.029,11.284,93368,0
2012-05-21,11.313,11.475,11.165,11.361,50385,0
2012-05-22,11.379,11.416,10.865,10.97,66442,0
2012-05-23,10.836,10.99,10.699,10.96,39221,0
2012-05-24,10.932,11.234,10.856,11.224,56489,0
2012-05-25,11.184,11.264,11.01,11.097,43522,0
2012-05-29,11.155,11.351,10.942,11.224,47139,0
2012-05-30,11.145,11.224,11.029,11.077,40228,0
2012-05-31,11.049,11.135,10.885,11.049,59701,0
2012-06-01,10.932,10.99,10.571,10.571,65260,0
2012-06-04,10.679,10.951,10.59,10.875,53724,0
2012-06-05,10.758,11.165,10.758,11.106,42784,0
2012-06-06,11.125,11.294,10.99,11.194,38005,0
2012-06-07,11.313,11.416,11.155,11.184,36765,0
2012-06-08,11.145,11.514,11.135,11.426,21952,0
2012-06-11,11.514,11.514,10.96,10.97,41509,0
2012-06-12,11.029,11.244,10.96,11.174,53477,0
2012-06-13,11.125,11.455,11.097,11.313,47145,0
2012-06-14,11.37,11.475,11.361,11.445,82869,0
2012-06-15,11.426,11.613,11.204,11.563,110802,0
2012-06-18,11.524,11.641,11.244,11.331,51555,0
2012-06-19,11.331,11.789,11.313,11.622,69813,0
2012-06-20,11.583,11.799,11.475,11.593,20342,0
2012-06-21,11.613,11.711,11.135,11.361,66159,0
2012-06-22,11.426,11.731,11.408,11.533,189072,0
2012-06-25,11.399,11.445,11.234,11.361,24695,0
2012-06-26,11.389,11.77,11.214,11.651,52889,0
2012-06-27,11.681,11.903,11.641,11.883,21779,0
2012-06-28,11.78,11.883,11.533,11.883,28961,0
2012-06-29,12.099,12.411,12.03,12.244,69903,0
2012-07-02,12.273,12.419,12.119,12.312,49948,0
2012-07-03,12.381,12.438,12.157,12.283,39365,0
2012-07-05,12.215,12.381,12.138,12.176,18994,0
2012-07-06,12.029,12.215,11.932,12.128,17601,0
2012-07-09,12.148,12.351,12.138,12.293,11446,0
2012-07-10,12.341,12.438,12.235,12.391,23636,0
2012-07-11,12.391,12.458,12.254,12.322,55420,0
2012-07-12,12.069,12.244,11.951,12.039,91399,0
2012-07-13,12.029,12.391,11.951,12.312,94874,0
2012-07-16,12.302,12.302,12.009,12.089,24697,0
2012-07-17,12.119,12.302,11.999,12.099,31219,0
2012-07-18,12.059,12.506,12.059,12.293,38346,0
2012-07-19,12.302,12.302,11.721,11.731,21593,0
2012-07-20,11.671,11.854,11.573,11.691,34953,0
2012-07-23,11.514,11.632,11.361,11.475,28439,0
2012-07-24,11.553,11.553,11.106,11.331,30527,0
2012-07-25,11.426,11.543,11.106,11.284,42081,0
2012-07-26,11.494,11.741,11.331,11.37,21965,0
2012-07-27,11.416,11.971,11.304,11.893,50220,0
2012-07-30,11.903,12.019,11.721,11.789,15239,0
2012-07-31,11.711,11.836,11.543,11.603,29860,0
2012-08-01,11.622,11.789,11.254,11.254,59302,0
2012-08-02,11.155,11.244,10.951,11.029,57075,0
2012-08-03,11.135,11.661,11.067,11.553,54225,0
2012-08-06,11.603,11.671,11.408,11.465,36138,0
2012-08-07,11.563,11.622,11.331,11.583,48199,0
2012-08-08,11.543,11.543,11.341,11.399,50266,0
2012-08-09,11.416,11.484,11.019,11.125,74768,0
2012-08-10,11.135,11.184,10.542,10.951,490119,0
2012-08-13,11.057,11.254,10.932,11.145,101132,0
2012-08-14,11.174,11.361,11,11.077,24457,0
2012-08-15,11.019,11.37,11.019,11.322,22585,0
2012-08-16,11.284,11.573,11.254,11.524,23735,0
2012-08-17,11.484,11.863,11.416,11.836,58025,0
2012-08-20,11.76,12.039,11.671,11.817,66063,0
2012-08-21,11.951,12.119,11.721,11.77,31014,0
2012-08-22,11.711,11.827,11.632,11.651,19500,0
2012-08-23,11.75,11.75,11.359,11.455,18692,0
2012-08-24,11.399,11.661,11.399,11.603,12615,0
2012-08-27,11.603,11.76,11.543,11.651,15579,0
2012-08-28,11.671,11.76,11.514,11.701,32685,0
2012-08-29,11.76,11.799,11.661,11.731,19333,0
2012-08-30,11.711,11.711,11.603,11.632,11284,0
2012-08-31,11.76,11.76,11.514,11.533,31051,0
2012-09-04,11.436,11.817,11.436,11.721,48229,0
2012-09-05,11.78,11.808,11.553,11.741,52016,0
2012-09-06,11.846,12.059,11.731,11.999,68601,0
2012-09-07,12.049,12.167,11.873,12.138,50672,0
2012-09-10,12.157,12.157,11.913,12.049,24534,0
2012-09-11,11.932,12.099,11.932,12.069,30793,0
2012-09-12,11.932,12.099,11.846,11.913,59318,0
2012-09-13,11.883,12.438,11.883,12.381,46091,0
2012-09-14,12.458,12.506,12.381,12.391,55037,0
2012-09-17,12.029,12.293,12.029,12.273,22951,0
2012-09-18,12.225,12.381,12.128,12.341,27416,0
2012-09-19,12.273,12.428,12.215,12.293,30212,0
2012-09-20,12.293,12.302,12.059,12.273,11374,0
2012-09-21,12.496,12.584,12.283,12.486,94166,0
2012-09-24,12.468,12.544,12.322,12.516,31321,0
2012-09-25,12.554,12.663,12.283,12.312,54986,0
2012-09-26,12.312,12.534,12.302,12.351,28890,0
2012-09-27,12.371,12.584,12.195,12.468,26456,0
2012-09-28,12.391,12.391,12.205,12.235,56742,0
2012-10-01,12.302,12.419,12.254,12.351,57208,0
2012-10-02,12.361,12.381,12.049,12.157,56032,0
2012-10-03,12.215,12.302,12.029,12.176,24220,0
2012-10-04,12.186,12.186,11.932,12.148,49974,0
2012-10-05,12.167,12.448,12.107,12.235,25980,0
2012-10-08,12.205,12.244,12.069,12.148,24238,0
2012-10-09,12.195,12.293,11.99,12.049,13885,0
2012-10-10,12.049,12.371,12.039,12.312,16533,0
2012-10-11,12.381,12.496,12.263,12.351,15703,0
2012-10-12,12.312,12.312,12.009,12.069,20350,0
2012-10-15,12.138,12.148,11.799,12.128,21029,0
2012-10-16,12.167,12.186,11.922,11.999,23281,0
2012-10-17,12.059,12.148,11.913,12.148,29369,0
2012-10-18,12.109,12.119,11.789,11.854,37745,0
2012-10-19,11.75,11.913,11.613,11.731,44609,0
2012-10-22,11.671,11.808,11.563,11.593,14727,0
2012-10-23,11.563,11.817,11.408,11.593,34693,0
2012-10-24,11.465,11.603,10.831,10.951,134453,0
2012-10-25,11.097,11.097,10.59,10.679,88574,0
2012-10-26,10.689,10.689,10.242,10.38,135147,0
2012-10-31,10.36,10.448,10.232,10.37,102061,0
2012-11-01,10.399,10.659,10.399,10.581,56474,0
2012-11-02,10.581,10.581,10.399,10.504,63482,0
2012-11-05,10.467,10.669,10.38,10.669,30267,0
2012-11-06,10.739,10.951,10.536,10.922,26960,0
2012-11-07,10.758,10.758,10.311,10.36,56874,0
2012-11-08,10.467,10.467,10.302,10.311,74691,0
2012-11-09,10.242,10.438,10.212,10.252,20586,0
2012-11-12,10.34,10.448,10.212,10.212,8829,0
2012-11-13,10.193,10.321,9.971,10.222,22472,0
2012-11-14,10.203,10.222,10.021,10.203,62149,0
2012-11-15,10.163,10.399,10.153,10.203,20062,0
2012-11-16,10.173,10.282,9.921,10.203,78005,0
2012-11-19,10.36,10.609,10.36,10.571,53130,0
2012-11-20,10.513,10.739,10.458,10.476,28093,0
2012-11-21,10.609,10.609,10.302,10.513,21316,0
2012-11-23,10.513,10.581,10.485,10.561,19675,0
2012-11-26,10.561,10.669,10.34,10.629,44492,0
2012-11-27,10.476,11,10.448,10.709,57271,0
2012-11-28,10.629,10.885,10.581,10.649,26187,0
2012-11-29,10.797,11.087,10.749,11.057,20550,0
2012-11-30,11.087,11.097,10.758,11.067,81129,0
2012-12-03,10.903,11.341,10.894,11.234,42388,0
2012-12-04,11.057,11.331,11.057,11.214,24235,0
2012-12-05,11.234,11.37,11.039,11.049,37513,0
2012-12-06,10.99,11.254,10.99,11.254,30250,0
2012-12-07,11.351,11.494,11.145,11.351,127813,0
2012-12-10,11.389,11.416,11.274,11.351,57707,0
2012-12-11,11.827,11.932,11.661,11.808,265913,0
2012-12-12,11.873,11.903,11.77,11.789,43487,0
2012-12-13,11.77,11.883,11.661,11.731,22785,0
2012-12-14,11.661,11.808,11.661,11.741,46140,0
2012-12-17,11.681,11.951,11.661,11.922,60207,0
2012-12-18,11.951,12.186,11.854,12.128,53192,0
2012-12-19,12.029,12.167,12.029,12.049,59930,0
2012-12-20,12.099,12.235,12.019,12.148,41049,0
2012-12-21,12.176,12.235,11.883,12.128,158137,0
2012-12-24,12.109,12.186,11.903,11.999,9733,0
2012-12-26,12.069,12.138,11.956,12.029,17485,0
2012-12-27,11.971,12.138,11.817,12.069,62130,0
2012-12-28,11.932,12.099,11.898,11.99,17029,0
2012-12-31,12.019,12.195,11.932,12.138,52268,0
2013-01-02,12.312,12.554,12.21,12.468,191784,0
2013-01-03,12.525,12.613,12.351,12.428,50514,0
2013-01-04,12.516,12.554,12.394,12.534,121736,0
2013-01-07,12.496,12.574,12.448,12.507,27167,0
2013-01-08,12.534,12.564,12.438,12.534,17487,0
2013-01-09,12.574,12.623,12.391,12.486,101124,0
2013-01-10,12.419,12.574,12.341,12.476,14200,0
2013-01-11,12.448,12.525,12.391,12.468,15648,0
2013-01-14,12.322,12.564,12.322,12.438,24861,0
2013-01-15,12.391,12.534,12.263,12.486,21522,0
2013-01-16,12.468,12.506,12.371,12.438,11359,0
2013-01-17,12.476,12.584,12.341,12.564,26554,0
2013-01-18,12.516,12.633,12.381,12.613,38355,0
2013-01-22,12.525,12.73,12.486,12.7,20252,0
2013-01-23,12.73,12.73,12.584,12.681,23458,0
2013-01-24,12.681,12.837,12.623,12.788,19260,0
2013-01-25,12.915,12.915,12.594,12.808,27605,0
2013-01-28,12.808,12.876,12.758,12.808,73265,0
2013-01-29,12.758,12.915,12.73,12.837,127153,0
2013-01-30,12.943,12.943,12.72,12.768,61834,0
2013-01-31,12.758,12.972,12.643,12.885,93740,0
2013-02-01,12.953,13.09,12.953,13.022,63776,0
2013-02-04,12.972,13.081,12.885,12.934,21227,0
2013-02-05,13.041,13.109,12.925,13.041,50115,0
2013-02-06,13.012,13.099,12.925,13.081,22306,0
2013-02-07,13.109,13.244,13.002,13.129,18399,0
2013-02-08,13.157,13.284,13.051,13.214,22126,0
2013-02-11,13.214,13.214,13.061,13.119,26195,0
2013-02-12,13.148,13.314,13.109,13.214,100754,0
2013-02-13,13.264,13.348,13.081,13.234,28581,0
2013-02-14,13.224,13.361,12.915,13.333,66501,0
2013-02-15,13.224,13.594,13.214,13.565,63185,0
2013-02-19,13.575,13.761,13.449,13.721,189279,0
2013-02-20,13.761,13.761,13.458,13.458,64496,0
2013-02-21,13.42,13.801,13.42,13.555,30665,0
2013-02-22,13.604,13.662,13.555,13.634,22377,0
2013-02-25,13.662,13.711,13.157,13.314,49817,0
2013-02-26,13.401,13.604,13.041,13.323,95259,0
2013-02-27,13.314,13.692,13.294,13.565,49579,0
2013-02-28,13.535,13.682,13.458,13.488,91058,0
2013-03-01,13.342,13.781,13.342,13.585,40586,0
2013-03-04,13.507,13.701,13.478,13.594,35397,0
2013-03-05,13.652,13.992,13.652,13.83,61878,0
2013-03-06,13.801,13.943,13.761,13.877,24279,0
2013-03-07,13.877,14.07,13.741,13.982,83428,0
2013-03-08,14.129,14.159,13.848,14.099,36559,0
2013-03-11,13.868,14.188,13.868,14.07,62599,0
2013-03-12,13.982,14.041,13.781,13.914,40774,0
2013-03-13,13.962,14.022,13.791,13.894,41782,0
2013-03-14,13.952,14.002,13.721,13.894,44711,0
2013-03-15,13.924,14.362,13.885,14.061,158761,0
2013-03-18,13.924,14.08,13.858,13.982,23613,0
2013-03-19,14.022,14.041,13.701,13.791,52387,0
2013-03-20,13.914,13.992,13.604,13.848,52224,0
2013-03-21,13.701,13.924,13.643,13.885,52498,0
2013-03-22,13.904,13.934,13.868,13.914,25648,0
2013-03-25,13.924,14.08,13.771,13.982,54741,0
2013-03-26,13.992,14.08,13.914,13.982,30849,0
2013-03-27,13.924,14.051,13.761,14.012,13911,0
2013-03-28,14.051,14.08,13.877,13.943,81132,0
2013-04-01,13.791,13.992,13.585,13.868,55961,0
2013-04-02,13.877,13.977,13.525,13.701,45865,0
2013-04-03,13.761,13.992,13.555,13.565,42961,0
2013-04-04,13.594,13.741,13.545,13.682,23583,0
2013-04-05,13.672,13.771,13.42,13.614,48296,0
2013-04-08,13.692,13.811,13.449,13.791,32156,0
2013-04-09,13.83,13.83,13.361,13.381,15307,0
2013-04-10,13.395,13.83,13.352,13.711,46605,0
2013-04-11,13.741,13.741,13.538,13.614,7321,0
2013-04-12,13.594,13.839,13.535,13.791,20169,0
2013-04-15,13.741,13.83,12.925,13.099,53271,0
2013-04-16,13.177,13.284,12.982,13.177,48548,0
2013-04-17,13.041,13.041,12.749,12.915,46860,0
2013-04-18,12.972,13.391,12.681,12.788,38492,0
2013-04-19,12.768,13.09,12.768,13.071,21796,0
2013-04-22,13.031,13.177,12.663,13.022,14662,0
2013-04-23,13.157,13.604,13.139,13.604,27403,0
2013-04-24,13.361,13.594,13.314,13.488,13155,0
2013-04-25,13.545,13.771,13.545,13.643,7506,0
2013-04-26,13.624,13.624,13.333,13.401,23853,0
2013-04-29,13.497,13.594,13.195,13.391,19186,0
2013-04-30,13.314,13.565,13.284,13.478,22878,0
2013-05-01,13.391,13.42,12.856,12.943,122646,0
2013-05-02,13.507,13.848,13.449,13.682,471668,0
2013-05-03,13.894,14.615,13.894,14.527,175968,0
2013-05-06,14.527,14.94,14.508,14.733,85591,0
2013-05-07,14.752,15.209,14.724,15.132,90317,0
2013-05-08,15.042,15.294,15.013,15.152,38727,0
2013-05-09,15.17,15.353,15.062,15.072,57903,0
2013-05-10,15.062,15.062,14.733,14.945,40593,0
2013-05-13,15.062,15.19,14.876,15.072,101824,0
2013-05-14,15.042,15.401,15.042,15.333,48043,0
2013-05-15,15.294,15.596,15.266,15.548,102647,0
2013-05-16,15.509,15.695,15.421,15.675,23581,0
2013-05-17,15.743,15.984,15.675,15.869,33921,0
2013-05-20,15.84,15.984,15.666,15.974,18100,0
2013-05-21,15.925,16.033,15.925,15.984,7977,0
2013-05-22,15.955,16.315,15.304,15.606,52506,0
2013-05-23,15.499,15.685,15.401,15.636,25115,0
2013-05-24,15.586,15.925,15.45,15.925,19141,0
2013-05-28,16.285,16.743,16.083,16.238,70791,0
2013-05-29,16.083,16.248,15.886,16.073,40347,0
2013-05-30,16.2,16.285,15.955,16.17,19492,0
2013-05-31,16.023,16.238,15.984,16.053,59304,0
2013-06-03,16.043,16.51,15.984,16.461,96576,0
2013-06-04,16.393,16.403,15.646,16.033,101978,0
2013-06-05,16.023,16.023,15.743,15.84,20898,0
2013-06-06,15.801,16.033,15.626,15.965,29359,0
2013-06-07,15.984,16.073,15.83,15.896,49449,0
2013-06-10,16.004,16.004,15.685,15.984,20278,0
2013-06-11,15.753,15.984,15.568,15.762,25042,0
2013-06-12,15.869,16.161,15.411,15.685,42835,0
2013-06-13,15.685,16.122,15.596,16.004,19675,0
2013-06-14,15.925,16.013,15.586,15.704,27711,0
2013-06-17,15.896,16.354,15.606,15.811,11214,0
2013-06-18,15.877,16.004,15.781,15.984,26942,0
2013-06-19,15.925,15.955,15.685,15.714,11620,0
2013-06-20,15.44,15.666,15.285,15.333,33344,0
2013-06-21,15.391,15.656,15.132,15.596,105460,0
2013-06-24,15.391,15.791,15.294,15.656,68098,0
2013-06-25,15.646,16.004,15.499,15.984,86867,0
2013-06-26,16.043,16.043,15.675,15.886,48322,0
2013-06-27,15.974,16.373,15.83,16.344,35255,0
2013-06-28,16.152,16.52,16.152,16.373,282587,0
2013-07-01,16.373,16.908,16.292,16.86,96897,0
2013-07-02,16.927,17.442,16.878,17.22,157312,0
2013-07-03,17.23,17.569,17.23,17.492,27010,0
2013-07-05,17.675,18.308,17.617,18.259,46096,0
2013-07-08,18.278,18.455,18.084,18.16,59452,0
2013-07-09,18.259,18.259,17.947,17.977,147411,0
2013-07-10,18.016,18.15,17.675,17.754,52849,0
2013-07-11,17.91,18.026,17.365,17.482,87130,0
2013-07-12,17.402,17.675,17.345,17.482,73239,0
2013-07-15,17.492,17.675,17.355,17.412,57046,0
2013-07-16,17.365,17.492,17.25,17.335,39599,0
2013-07-17,17.374,17.511,17.306,17.383,37002,0
2013-07-18,17.422,17.521,17.374,17.442,176004,0
2013-07-19,17.432,17.685,17.402,17.665,164939,0
2013-07-22,17.627,18.026,17.541,17.91,85063,0
2013-07-23,18.054,18.054,17.861,17.987,72134,0
2013-07-24,18.121,18.318,17.997,18.16,99238,0
2013-07-25,18.141,19.251,18.131,19.231,191501,0
2013-07-26,19.025,19.073,18.636,18.744,38352,0
2013-07-29,18.665,18.824,18.465,18.531,40589,0
2013-07-30,18.579,18.655,18.338,18.646,32244,0
2013-07-31,18.754,18.902,18.56,18.704,69555,0
2013-08-01,18.998,19.025,17.617,18.951,77373,0
2013-08-02,18.774,19.015,18.734,18.824,26264,0
2013-08-05,18.824,18.941,18.684,18.892,36717,0
2013-08-06,18.774,18.864,18.655,18.774,33066,0
2013-08-07,18.704,18.902,18.704,18.724,44574,0
2013-08-08,18.754,18.922,18.704,18.724,18882,0
2013-08-09,18.724,18.724,18.298,18.338,107575,0
2013-08-12,18.249,18.882,18.22,18.541,30130,0
2013-08-13,18.617,18.655,18.357,18.57,52904,0
2013-08-14,18.56,18.636,18.377,18.406,63980,0
2013-08-15,18.103,18.298,18.045,18.18,136837,0
2013-08-16,18.064,18.445,18.054,18.19,102146,0
2013-08-19,18.24,18.386,18.026,18.074,99947,0
2013-08-20,18.026,18.704,18.026,18.367,36632,0
2013-08-21,18.2,18.308,17.744,18.084,195485,0
2013-08-22,18.17,18.724,17.296,18.465,66004,0
2013-08-23,18.406,18.951,18.288,18.892,111022,0
2013-08-26,18.873,19.122,18.396,18.892,89043,0
2013-08-27,18.636,18.854,18.406,18.704,244593,0
2013-08-28,18.714,19.054,18.67,18.873,86366,0
2013-08-29,18.97,19.281,18.854,18.998,50010,0
2013-08-30,19.063,19.083,18.588,18.617,122026,0
2013-09-03,18.951,19.182,18.511,18.714,55958,0
2013-09-04,18.684,18.844,18.435,18.493,41203,0
2013-09-05,18.541,18.941,18.084,18.665,27757,0
2013-09-06,18.794,18.794,18.094,18.665,26304,0
2013-09-09,18.56,18.892,18.56,18.794,39775,0
2013-09-10,18.951,18.951,18.608,18.714,51967,0
2013-09-11,18.617,18.794,18.367,18.626,32104,0
2013-09-12,18.665,18.744,18.269,18.288,16658,0
2013-09-13,18.396,18.503,18.15,18.381,15106,0
2013-09-16,18.57,18.646,18.511,18.56,38126,0
2013-09-17,18.475,18.674,18.445,18.617,40271,0
2013-09-18,18.665,18.704,18.425,18.56,30582,0
2013-09-19,18.56,18.626,18.112,18.475,33503,0
2013-09-20,18.465,18.484,18.338,18.377,129342,0
2013-09-23,18.328,18.435,18.213,18.406,53111,0
2013-09-24,18.416,18.551,18.121,18.377,439727,0
2013-09-25,17.554,18.503,17.501,18.288,63797,0
2013-09-26,18.338,18.445,18.131,18.249,40133,0
2013-09-27,18.094,18.416,18.045,18.103,30035,0
2013-09-30,17.937,17.987,17.637,17.861,99616,0
2013-10-01,17.833,18.21,17.833,17.987,47748,0
2013-10-02,17.861,18.045,17.569,17.715,111553,0
2013-10-03,17.685,17.685,17.306,17.355,129767,0
2013-10-04,17.306,17.685,17.306,17.665,19244,0
2013-10-07,17.501,17.637,17.392,17.392,20581,0
2013-10-08,17.442,17.462,17.064,17.259,26085,0
2013-10-09,17.278,17.442,17.044,17.191,87727,0
2013-10-10,17.22,17.492,17.191,17.392,88412,0
2013-10-11,17.296,17.598,17.024,17.521,124828,0
2013-10-14,17.492,17.685,17.492,17.589,57216,0
2013-10-15,17.422,17.627,17.316,17.345,119786,0
2013-10-16,17.492,17.675,17.374,17.422,354519,0
2013-10-17,17.25,17.472,17.25,17.392,69462,0
2013-10-18,17.383,17.492,17.22,17.335,164756,0
2013-10-21,17.335,17.56,17.335,17.383,99205,0
2013-10-22,17.442,17.55,17.442,17.482,239982,0
2013-10-23,17.412,17.492,17.383,17.392,183205,0
2013-10-24,17.392,17.685,17.345,17.422,463086,0
2013-10-25,17.442,17.521,17.325,17.392,390552,0
2013-10-28,17.392,18.367,17.392,18.22,324468,0
2013-10-29,18.288,18.465,18.084,18.465,117622,0
2013-10-30,18.465,18.465,18.24,18.308,89119,0
2013-10-31,18.16,18.278,17.774,17.784,70903,0
2013-11-01,17.675,17.967,17.345,17.482,130386,0
2013-11-04,17.482,17.579,17.274,17.335,74426,0
2013-11-05,17.287,17.967,17.172,17.784,99923,0
2013-11-06,17.957,18.357,17.482,18.249,46721,0
2013-11-07,18.338,18.338,18.016,18.016,57215,0
2013-11-08,17.997,18.465,17.997,18.278,173298,0
2013-11-11,18.308,18.854,18.15,18.465,221937,0
2013-11-12,18.348,18.484,18.084,18.328,35709,0
2013-11-13,18.249,18.804,18.19,18.804,46516,0
2013-11-14,18.764,18.864,18.608,18.834,73167,0
2013-11-15,18.941,18.941,18.655,18.922,63906,0
2013-11-18,18.951,19.359,18.724,18.764,60095,0
2013-11-19,18.714,19.309,17.697,18.674,49388,0
2013-11-20,18.626,18.854,17.296,18.626,79343,0
2013-11-21,18.704,19.221,18.674,19.015,57319,0
2013-11-22,19.083,19.387,18.784,19.3,50236,0
2013-11-25,19.3,19.435,19.083,19.369,121434,0
2013-11-26,19.339,19.677,19.172,19.579,56086,0
2013-11-27,19.55,19.996,19.55,19.968,48572,0
2013-11-29,20.115,20.212,19.855,19.893,28289,0
2013-12-02,20.016,20.124,19.483,19.588,61951,0
2013-12-03,19.503,19.92,19.396,19.493,38975,0
2013-12-04,19.212,19.757,19.015,19.251,54028,0
2013-12-05,19.212,19.444,19.034,19.251,33858,0
2013-12-06,19.463,20.183,19.453,19.559,61643,0
2013-12-09,19.559,19.786,19.387,19.638,58213,0
2013-12-10,19.767,19.796,19.435,19.531,59995,0
2013-12-11,19.569,19.638,19.309,19.463,68021,0
2013-12-12,19.426,19.806,19.426,19.463,45563,0
2013-12-13,19.55,19.598,19.241,19.531,41153,0
2013-12-16,19.55,19.864,19.063,19.767,68657,0
2013-12-17,19.717,19.717,19.025,19.453,44661,0
2013-12-18,19.513,19.816,19.152,19.776,48883,0
2013-12-19,19.727,19.826,19.396,19.435,44457,0
2013-12-20,19.531,20.424,19.212,20.243,197995,0
2013-12-23,20.321,21.845,20.321,20.473,88501,0
2013-12-24,21.289,21.289,20.632,20.786,23294,0
2013-12-26,20.921,20.989,20.632,20.815,28384,0
2013-12-27,20.901,20.969,20.464,20.776,38901,0
2013-12-30,20.688,20.939,20.415,20.642,90661,0
2013-12-31,20.708,21.146,20.213,20.513,63392,0
2014-01-02,20.311,20.405,20.016,20.301,113780,0
2014-01-03,20.311,20.388,19.92,20.193,78042,0
2014-01-06,20.223,20.464,20.115,20.311,64624,0
2014-01-07,20.424,20.834,20.065,20.424,17700,0
2014-01-08,20.348,20.415,19.94,19.996,118242,0
2014-01-09,19.978,20.133,19.786,19.968,40443,0
2014-01-10,20.026,20.173,19.142,19.96,136251,0
2014-01-13,19.874,20.311,19.687,19.717,104347,0
2014-01-14,19.776,20.193,19.776,20.055,149217,0
2014-01-15,19.996,20.493,19.996,20.045,62360,0
2014-01-16,20.065,20.065,19.221,19.747,110988,0
2014-01-17,19.677,20.321,19.677,20.133,77694,0
2014-01-21,20.395,20.632,20.105,20.415,70698,0
2014-01-22,20.493,20.602,20.124,20.223,89324,0
2014-01-23,20.124,20.464,19.855,20.378,59068,0
2014-01-24,19.94,20.105,19.531,19.806,383950,0
2014-01-27,19.806,20.863,19.379,19.638,126576,0
2014-01-28,19.608,19.864,19.444,19.806,91175,0
2014-01-29,19.677,19.92,19.192,19.359,123901,0
2014-01-30,19.473,20.193,19.463,19.92,152203,0
2014-01-31,19.54,20.006,19.54,19.893,225162,0
2014-02-03,19.845,20.127,19.522,19.618,215853,0
2014-02-04,19.776,20.073,19.435,19.598,187071,0
2014-02-05,19.747,19.747,19.251,19.3,97565,0
2014-02-06,19.416,19.623,19.212,19.473,132871,0
2014-02-07,19.579,19.665,19.309,19.435,125966,0
2014-02-10,19.251,19.667,18.979,19.531,111739,0
2014-02-11,19.463,19.855,19.341,19.667,124636,0
2014-02-12,19.618,19.864,19.291,19.426,83634,0
2014-02-13,19.319,19.893,18.872,19.618,98353,0
2014-02-14,19.628,19.717,19.349,19.522,48385,0
2014-02-18,19.569,20.045,19.522,19.767,63059,0
2014-02-19,19.717,19.796,19.569,19.579,102131,0
2014-02-20,19.579,19.893,19.579,19.657,41699,0
2014-02-21,19.767,19.893,19.579,19.628,104287,0
2014-02-24,19.628,20.016,19.628,19.767,87384,0
2014-02-25,19.911,19.95,19.767,19.911,90536,0
2014-02-26,19.978,20.368,19.835,20.213,55233,0
2014-02-27,20.124,20.339,19.92,20.291,43735,0
2014-02-28,20.348,20.726,20.282,20.444,85933,0
2014-03-03,20.469,20.469,19.874,20.075,84148,0
2014-03-04,20.321,21.009,20.291,20.688,130834,0
2014-03-05,20.493,20.756,20.443,20.642,59403,0
2014-03-06,20.632,20.959,20.552,20.786,56971,0
2014-03-07,20.873,21.009,20.647,20.979,76270,0
2014-03-10,20.533,21.117,20.533,20.949,40705,0
2014-03-11,21.087,22.427,20.624,22.313,287710,0
2014-03-12,22.254,23.126,22.244,22.808,120000,0
2014-03-13,22.876,22.996,22.208,22.856,98649,0
2014-03-14,22.719,23.274,22.019,23.01,76532,0
2014-03-17,22.895,23.392,22.895,23.255,92467,0
2014-03-18,23.303,23.534,22.541,23.323,114149,0
2014-03-19,23.225,23.333,22.897,23.205,91057,0
2014-03-20,23.107,23.362,23.077,23.255,65179,0
2014-03-21,23.323,23.323,22.813,23.077,242235,0
2014-03-24,22.837,23.245,22.837,23.097,70551,0
2014-03-25,23.126,23.225,23.031,23.058,142039,0
2014-03-26,23.097,23.136,22.738,22.738,107026,0
2014-03-27,22.798,23.077,22.591,22.738,68893,0
2014-03-28,22.69,23.077,22.38,22.447,94033,0
2014-03-31,22.505,22.914,22.263,22.641,100100,0
2014-04-01,22.68,23.195,22.477,23.077,150315,0
2014-04-02,23.029,23.248,22.846,23.205,76880,0
2014-04-03,23.255,23.293,23.097,23.225,44852,0
2014-04-04,23.323,23.372,22.71,22.778,194016,0
2014-04-07,22.748,23.058,22.361,22.437,63275,0
2014-04-08,22.991,23.01,22.351,22.457,57811,0
2014-04-09,22.496,22.641,22.303,22.525,60277,0
2014-04-10,22.457,22.587,21.758,21.923,91379,0
2014-04-11,21.681,22.046,21.651,21.796,68549,0
2014-04-14,22.086,22.174,21.534,21.816,89377,0
2014-04-15,22.098,22.098,21.329,21.718,41983,0
2014-04-16,21.953,22.098,21.464,21.718,47911,0
2014-04-17,21.768,21.768,21.524,21.631,48819,0
2014-04-21,21.903,21.903,21.426,21.612,32029,0
2014-04-22,21.621,22.057,21.504,21.845,71178,0
2014-04-23,21.631,22.303,21.534,21.963,102294,0
2014-04-24,21.973,22.057,21.572,21.602,50149,0
2014-04-25,21.474,21.845,21.057,21.166,79781,0
2014-04-28,21.175,21.378,20.853,21.281,73140,0
2014-04-29,21.426,21.806,21.107,21.166,84283,0
2014-04-30,21.166,21.271,20.542,20.67,176841,0
2014-05-01,20.572,20.68,20.035,20.378,105605,0
2014-05-02,20.483,20.892,20.266,20.493,78856,0
2014-05-05,19.974,20.395,19.972,20.301,63983,0
2014-05-06,20.173,20.378,19.463,19.473,150201,0
2014-05-07,19.579,19.93,19.309,19.647,169633,0
2014-05-08,19.672,19.913,19.426,19.628,152754,0
2014-05-09,19.483,20.124,19.473,20.035,105598,0
2014-05-12,20.124,20.622,19.926,20.387,64391,0
2014-05-13,20.454,20.454,20.233,20.263,101922,0
2014-05-14,20.173,20.173,19.727,19.767,152622,0
2014-05-15,19.588,19.618,19.212,19.329,183753,0
2014-05-16,19.241,19.339,19.054,19.172,90624,0
2014-05-19,19.063,19.628,18.902,19.483,54922,0
2014-05-20,18.979,19.416,18.951,19.319,128328,0
2014-05-21,19.503,19.96,19.503,19.786,186611,0
2014-05-22,19.776,20.253,19.776,20.035,164906,0
2014-05-23,20.085,20.378,20.085,20.311,51979,0
2014-05-27,20.572,20.892,20.405,20.708,47694,0
2014-05-28,20.434,20.622,20.321,20.415,42482,0
2014-05-29,20.523,20.552,20.035,20.464,48876,0
2014-05-30,20.523,20.698,20.321,20.415,57752,0
2014-06-02,20.395,20.844,19.996,20.513,85123,0
2014-06-03,20.493,20.708,20.282,20.493,82440,0
2014-06-04,20.523,20.736,20.288,20.424,31035,0
2014-06-05,20.387,21.057,20.173,21.057,47090,0
2014-06-06,21.067,21.378,20.73,21.261,47024,0
2014-06-09,21.32,21.801,21.001,21.661,40542,0
2014-06-10,21.621,21.621,21.225,21.454,30151,0
2014-06-11,21.329,21.407,20.748,21.252,39743,0
2014-06-12,20.768,21.349,20.768,21.067,30589,0
2014-06-13,20.853,21.407,20.824,20.911,29649,0
2014-06-16,20.911,20.939,20.475,20.688,72411,0
2014-06-17,20.746,21.311,20.746,21.205,40081,0
2014-06-18,21.175,21.185,20.901,21.136,25935,0
2014-06-19,21.185,21.185,20.911,21.087,33268,0
2014-06-20,21.252,21.261,20.921,21.018,106015,0
2014-06-23,20.853,20.999,20.67,20.68,84346,0
2014-06-24,20.533,20.901,20.368,20.405,57703,0
2014-06-25,20.263,20.969,20.095,20.844,101025,0
2014-06-26,20.893,20.978,20.572,20.873,23099,0
2014-06-27,20.698,21.067,20.67,20.969,176967,0
2014-06-30,20.824,21.038,20.759,20.949,36609,0
2014-07-01,20.989,21.758,20.989,21.464,72828,0
2014-07-02,21.544,21.719,21.32,21.416,68483,0
2014-07-03,21.494,21.846,21.494,21.836,33187,0
2014-07-07,21.681,21.681,21.368,21.484,44383,0
2014-07-08,21.281,21.504,21.027,21.261,47639,0
2014-07-09,21.494,21.612,21.234,21.252,14666,0
2014-07-10,20.91,21.155,20.57,20.958,47443,0
2014-07-11,20.862,21.017,20.649,20.862,24317,0
2014-07-14,21.126,21.126,20.774,20.938,45532,0
2014-07-15,20.715,20.872,20.54,20.659,47384,0
2014-07-16,20.852,21.017,20.501,20.55,44443,0
2014-07-17,20.452,20.59,20.452,20.481,74188,0
2014-07-18,20.308,20.793,20.308,20.6,71523,0
2014-07-21,20.521,20.724,20.355,20.481,51122,0
2014-07-22,20.823,20.998,20.521,20.64,27194,0
2014-07-23,20.813,21.407,20.696,20.764,34436,0
2014-07-24,20.734,20.968,20.471,20.511,49693,0
2014-07-25,20.891,20.891,20.481,20.63,71960,0
2014-07-28,20.6,20.687,20.452,20.452,52473,0
2014-07-29,20.501,20.764,20.501,20.706,62326,0
2014-07-30,20.843,21.214,20.696,21.194,136740,0
2014-07-31,20.91,21.378,20.91,21.271,245485,0
2014-08-01,21.349,21.504,20.92,21.076,114688,0
2014-08-04,21.214,21.214,20.823,21.056,110765,0
2014-08-05,21.155,21.311,20.91,21.145,59864,0
2014-08-06,21.096,21.368,21.046,21.184,71115,0
2014-08-07,21.184,21.252,20.833,21.046,61619,0
2014-08-08,21.017,21.291,21.017,21.291,93843,0
2014-08-11,21.32,21.671,21.242,21.572,179621,0
2014-08-12,21.572,21.651,21.462,21.544,105132,0
2014-08-13,21.572,21.797,21.544,21.631,102709,0
2014-08-14,21.621,21.787,21.602,21.671,109425,0
2014-08-15,21.904,21.904,21.562,21.759,120844,0
2014-08-18,21.914,22.19,21.914,22.127,130529,0
2014-08-19,22.057,22.176,21.807,22.146,113740,0
2014-08-20,22.039,22.077,21.699,21.779,42523,0
2014-08-21,21.759,22.489,21.514,22.459,198557,0
2014-08-22,22.419,22.84,22.335,22.731,165078,0
2014-08-25,22.801,23.618,22.801,23.413,165139,0
2014-08-26,23.376,23.559,22.947,23.209,167598,0
2014-08-27,23.15,23.15,22.761,22.859,103236,0
2014-08-28,22.869,22.869,22.226,22.246,47014,0
2014-08-29,22.255,22.373,22.03,22.295,41861,0
2014-09-02,22.305,22.713,22.216,22.547,60047,0
2014-09-03,22.575,22.693,22.221,22.265,43626,0
2014-09-04,22.265,22.459,22.087,22.127,60112,0
2014-09-05,22,22.206,21.904,22.127,65070,0
2014-09-08,22.049,22.285,21.983,22.285,72678,0
2014-09-09,22.206,22.325,21.944,22.127,60101,0
2014-09-10,22.196,22.527,22.186,22.479,47285,0
2014-09-11,22.419,22.722,22.419,22.654,61849,0
2014-09-12,22.517,22.703,22.136,22.401,51156,0
2014-09-15,22.295,22.459,21.992,22.176,62346,0
2014-09-16,22.146,22.236,21.914,22.107,96857,0
2014-09-17,22.067,22.325,21.924,22.077,59236,0
2014-09-18,22.325,22.401,22.156,22.295,26986,0
2014-09-19,22.391,22.498,21.651,21.739,158843,0
2014-09-22,21.612,21.779,21.271,21.339,50724,0
2014-09-23,21.311,21.572,21.255,21.416,85469,0
2014-09-24,21.397,21.651,21.388,21.524,64233,0
2014-09-25,21.416,21.474,21.106,21.349,70895,0
2014-09-26,21.358,21.75,21.301,21.682,95698,0
2014-09-29,21.454,21.612,21.378,21.534,93062,0
2014-09-30,21.534,21.593,21.397,21.426,157113,0
2014-10-01,21.378,21.583,21.242,21.426,183316,0
2014-10-02,21.368,21.965,21.368,21.857,111130,0
2014-10-03,21.77,22.059,21.73,21.877,98099,0
2014-10-06,21.847,21.953,21.75,21.837,60498,0
2014-10-07,21.672,21.886,21.593,21.77,68819,0
2014-10-08,21.691,22.297,21.397,22.148,256144,0
2014-10-09,22.148,22.148,21.544,21.652,55641,0
2014-10-10,21.524,22.355,21.514,21.808,75434,0
2014-10-13,21.818,22.452,21.818,22.355,74666,0
2014-10-14,22.452,23.184,22.432,23.154,154562,0
2014-10-15,22.607,22.969,22.54,22.95,119535,0
2014-10-16,22.706,23.428,22.079,23.273,199124,0
2014-10-17,23.428,23.428,22.55,23.184,207390,0
2014-10-20,23.164,23.418,23.037,23.418,127504,0
2014-10-21,23.428,23.671,23.02,23.623,120626,0
2014-10-22,23.095,23.653,22.814,22.853,101377,0
2014-10-23,23.027,23.233,22.774,22.931,85709,0
2014-10-24,23.037,23.391,23.037,23.223,71897,0
2014-10-27,23.085,23.381,22.833,23.381,39253,0
2014-10-28,23.428,23.956,23.075,23.908,148168,0
2014-10-29,23.986,24.09,23.662,23.917,139747,0
2014-10-30,23.496,24.326,23.496,24.11,124619,0
2014-10-31,24.277,24.405,24.149,24.209,194877,0
2014-11-03,24.296,24.561,24.083,24.159,104190,0
2014-11-04,24.034,24.12,23.681,24.005,69931,0
2014-11-05,24.11,24.755,24.025,24.11,131026,0
2014-11-06,24.149,24.346,24.149,24.257,52066,0
2014-11-07,24.159,24.726,24.083,24.658,110942,0
2014-11-10,25.879,26.104,24.922,24.941,220411,0
2014-11-11,25.126,25.596,25.051,25.458,170216,0
2014-11-12,25.458,25.898,25.449,25.849,173967,0
2014-11-13,25.771,25.771,25.292,25.341,74975,0
2014-11-14,25.361,25.534,25.041,25.089,123692,0
2014-11-17,25.089,25.233,24.922,25.031,66252,0
2014-11-18,25.079,25.282,24.981,25.031,59510,0
2014-11-19,24.981,25.011,24.513,24.658,69971,0
2014-11-20,24.716,24.892,24.543,24.735,112002,0
2014-11-21,25.204,25.204,24.385,24.698,227875,0
2014-11-24,24.872,25.243,24.698,25.136,153007,0
2014-11-25,25.116,25.322,24.735,25.184,210901,0
2014-11-26,25.233,25.233,24.639,25.098,204650,0
2014-11-28,25.061,25.253,24.533,24.552,56902,0
2014-12-01,24.552,24.658,23.888,23.956,138744,0
2014-12-02,24.044,24.629,24.044,24.11,76735,0
2014-12-03,24.11,24.405,24.025,24.326,89144,0
2014-12-04,24.237,24.463,24.11,24.296,96659,0
2014-12-05,24.405,24.882,24.296,24.842,147911,0
2014-12-08,24.649,25.262,24.649,24.822,91127,0
2014-12-09,24.591,25.381,24.453,25.322,112286,0
2014-12-10,25.146,25.277,24.581,24.668,93498,0
2014-12-11,24.822,25.214,24.571,24.882,82400,0
2014-12-12,24.609,24.912,24.561,24.609,58518,0
2014-12-15,24.668,25.302,24.658,25.031,127531,0
2014-12-16,25.156,25.622,25.001,25.146,89679,0
2014-12-17,25.243,25.711,24.981,25.624,115496,0
2014-12-18,25.721,25.967,25.312,25.341,134294,0
2014-12-19,25.272,25.361,24.971,24.971,176041,0
2014-12-22,24.892,25.146,24.842,24.971,142220,0
2014-12-23,25.011,25.204,24.745,25.098,75885,0
2014-12-24,25.116,25.381,24.882,25.322,20542,0
2014-12-26,25.381,25.458,25.214,25.351,38101,0
2014-12-29,25.439,25.693,25.361,25.429,84637,0
2014-12-30,25.39,25.468,25.214,25.42,40818,0
2014-12-31,25.429,25.518,25.04,25.078,81757,0
2015-01-02,25.272,25.287,24.373,24.715,74923,0
2015-01-05,24.461,25.069,24.413,24.697,122482,0
2015-01-06,24.706,24.706,23.875,24.187,110518,0
2015-01-07,24.383,24.511,23.905,23.953,61790,0
2015-01-08,24.06,24.304,24.002,24.157,58566,0
2015-01-09,23.973,24.108,23.414,23.443,64230,0
2015-01-12,23.453,23.492,23.032,23.249,74508,0
2015-01-13,23.338,23.905,22.984,23.289,43947,0
2015-01-14,23.023,24.255,22.984,23.11,55617,0
2015-01-15,23.091,23.091,22.466,22.495,102526,0
2015-01-16,22.397,23.061,22.212,22.974,60885,0
2015-01-20,23.042,23.65,22.544,22.828,59635,0
2015-01-21,22.729,23.14,22.406,22.504,92492,0
2015-01-22,22.681,24.05,22.681,24.05,96036,0
2015-01-23,23.448,24.143,23.448,23.63,50396,0
2015-01-26,23.472,23.786,23.071,23.766,47896,0
2015-01-27,23.396,23.396,22.878,22.984,67861,0
2015-01-28,23.052,23.12,22.212,22.252,98445,0
2015-01-29,22.252,24.364,22.252,24.147,266604,0
2015-01-30,24.451,24.451,23.58,23.6,120567,0
2015-02-02,23.718,24.197,23.59,24.04,106026,0
2015-02-03,24.187,25.322,24.187,24.628,135831,0
2015-02-04,24.461,24.764,24.255,24.344,187887,0
2015-02-05,24.031,24.773,23.993,24.579,199261,0
2015-02-06,24.598,25.069,24.598,24.901,96175,0
2015-02-09,24.773,25.03,24.441,24.608,42965,0
2015-02-10,24.821,25.126,24.314,24.55,85720,0
2015-02-11,24.431,24.648,24.235,24.314,61340,0
2015-02-12,24.393,25.01,24.294,24.95,75397,0
2015-02-13,24.881,25.292,24.841,25.184,79724,0
2015-02-17,25.136,25.478,24.97,25.42,58374,0
2015-02-18,25.302,25.468,25.116,25.253,54251,0
2015-02-19,25.272,25.42,25.136,25.194,28503,0
2015-02-20,25.262,25.458,24.97,25.429,54083,0
2015-02-23,25.194,25.518,24.98,25.468,62117,0
2015-02-24,25.498,25.791,25.458,25.683,43130,0
2015-02-25,25.596,25.742,25.567,25.625,101698,0
2015-02-26,25.547,25.909,25.518,25.712,384211,0
2015-02-27,25.653,25.772,25.478,25.596,159487,0
2015-03-02,25.587,25.772,25.312,25.429,98973,0
2015-03-03,25.302,25.478,25.136,25.194,98462,0
2015-03-04,25.146,25.233,24.871,24.881,31081,0
2015-03-05,24.98,25.194,24.697,25.04,66152,0
2015-03-06,24.96,25.82,24.725,24.841,84045,0
2015-03-09,24.97,25.341,24.821,25.175,53474,0
2015-03-10,24.802,24.94,24.598,24.881,69831,0
2015-03-11,24.861,25.223,24.831,25.194,62777,0
2015-03-12,25.449,26.066,25.439,25.968,73001,0
2015-03-13,25.722,26.017,25.204,25.82,63186,0
2015-03-16,26.017,26.017,25.606,25.8,106642,0
2015-03-17,25.732,25.87,25.537,25.587,70241,0
2015-03-18,25.712,25.899,25.351,25.498,76990,0
2015-03-19,25.537,25.722,25.371,25.449,59303,0
2015-03-20,25.625,26.007,25.292,25.332,501916,0
2015-03-23,25.302,25.478,25.282,25.458,176983,0
2015-03-24,25.42,25.673,25.243,25.616,73001,0
2015-03-25,25.673,25.919,25.449,25.577,137008,0
2015-03-26,25.458,25.948,25.449,25.85,122340,0
2015-03-27,25.791,25.89,25.596,25.782,64720,0
2015-03-30,25.87,26.133,25.86,25.998,94498,0
2015-03-31,25.87,26.351,25.487,25.86,669612,0
2015-04-01,25.85,26.133,25.703,26.124,114195,0
2015-04-02,26.075,26.468,26.057,26.331,192569,0
2015-04-06,26.105,26.281,25.82,25.909,81948,0
2015-04-07,25.929,26.172,25.929,25.958,51796,0
2015-04-08,26.017,26.172,25.909,26.057,40309,0
2015-04-09,25.968,26.311,25.438,25.938,76072,0
2015-04-10,26.047,26.221,25.938,26.124,73476,0
2015-04-13,26.301,26.321,26.162,26.261,53679,0
2015-04-14,26.271,26.271,25.86,25.938,48779,0
2015-04-15,25.968,26.458,25.736,26.153,63978,0
2015-04-16,25.978,26.057,25.644,25.782,62428,0
2015-04-17,25.576,25.752,24.998,25.145,64596,0
2015-04-20,25.61,25.61,24.988,25.155,117414,0
2015-04-21,25.183,25.71,25.135,25.242,52289,0
2015-04-22,25.222,25.281,24.78,25.155,53446,0
2015-04-23,24.448,25.028,24.184,24.675,373504,0
2015-04-24,24.567,24.869,23.969,24.321,133932,0
2015-04-27,24.282,24.498,23.979,24.448,149503,0
2015-04-28,24.577,24.998,24.4,24.948,75077,0
2015-04-29,24.849,25.135,24.732,24.869,51534,0
2015-04-30,24.928,24.928,24.291,24.488,114092,0
2015-05-01,24.498,24.819,24.144,24.232,167974,0
2015-05-04,24.518,25.106,24.125,24.351,164709,0
2015-05-05,24.214,24.4,23.929,24.262,407489,0
2015-05-06,24.262,24.494,23.949,24.272,57694,0
2015-05-07,24.204,24.713,23.959,24.636,106366,0
2015-05-08,24.859,24.958,24.567,24.636,83375,0
2015-05-11,24.528,24.869,24.528,24.713,52044,0
2015-05-12,24.547,24.655,24.109,24.518,76463,0
2015-05-13,24.547,24.78,24.361,24.685,52653,0
2015-05-14,24.752,25.018,24.597,24.81,47658,0
2015-05-15,24.79,24.962,24.321,24.488,51081,0
2015-05-18,24.448,25.077,24.448,24.909,61539,0
2015-05-19,24.849,25.155,24.79,25.097,85609,0
2015-05-20,25.087,25.606,24.928,25.36,241932,0
2015-05-21,25.517,25.517,25.115,25.35,92865,0
2015-05-22,25.448,25.448,24.968,24.998,73375,0
2015-05-26,24.899,25.271,24.655,24.723,121712,0
2015-05-27,24.732,24.948,24.282,24.771,216348,0
2015-05-28,24.646,24.956,24.478,24.742,73351,0
2015-05-29,24.704,24.958,24.311,24.685,118175,0
2015-06-01,24.899,24.95,24.282,24.685,124087,0
2015-06-02,24.771,24.958,24.508,24.752,124496,0
2015-06-03,24.79,25.301,24.79,25.135,72659,0
2015-06-04,24.958,25.125,24.528,24.81,87253,0
2015-06-05,24.928,25.37,24.723,25.36,62558,0
2015-06-08,25.321,25.644,25.291,25.301,96643,0
2015-06-09,25.428,25.546,25.301,25.457,83986,0
2015-06-10,25.625,25.87,25.586,25.82,137243,0
2015-06-11,25.82,25.82,25.591,25.762,50045,0
2015-06-12,25.625,25.722,25.467,25.712,93376,0
2015-06-15,25.477,25.576,25.291,25.438,131135,0
2015-06-16,25.331,25.625,25.261,25.606,90317,0
2015-06-17,25.703,25.712,25.125,25.155,76946,0
2015-06-18,25.242,25.477,25.087,25.331,93376,0
2015-06-19,25.321,25.331,24.577,25.077,228082,0
2015-06-22,25.34,25.409,25.067,25.261,172772,0
2015-06-23,25.232,25.467,25.125,25.36,87207,0
2015-06-24,25.331,25.467,25.242,25.311,73986,0
2015-06-25,25.419,25.477,25.115,25.174,75926,0
2015-06-26,25.281,25.537,25.077,25.488,253305,0
2015-06-29,25.271,25.478,24.888,24.898,92585,0
2015-06-30,25.145,25.193,23.573,24.828,212640,0
2015-07-01,25.077,25.125,24.751,24.78,143713,0
2015-07-02,24.789,24.789,24.289,24.517,144934,0
2015-07-06,24.222,24.928,24.222,24.918,328369,0
2015-07-07,24.828,25.038,24.299,24.948,129351,0
2015-07-08,24.78,24.938,24.556,24.868,78324,0
2015-07-09,25.213,25.321,24.938,25.232,151758,0
2015-07-10,25.449,25.537,25.311,25.518,88712,0
2015-07-13,25.547,25.773,25.429,25.439,100733,0
2015-07-14,25.38,25.547,25.193,25.537,191621,0
2015-07-15,25.498,25.763,25.135,25.597,115062,0
2015-07-16,25.791,25.93,25.547,25.645,98592,0
2015-07-17,25.636,25.704,25.281,25.617,66917,0
2015-07-20,25.537,25.753,25.37,25.508,59685,0
2015-07-21,25.488,25.841,25.399,25.567,66510,0
2015-07-22,25.528,25.871,25.528,25.871,129251,0
2015-07-23,25.831,26,25.252,25.518,128028,0
2015-07-24,24.888,25.713,24.703,25.508,317168,0
2015-07-27,25.222,25.488,25.222,25.458,136685,0
2015-07-28,25.557,25.773,25.399,25.694,185676,0
2015-07-29,25.674,26.154,25.508,25.99,119880,0
2015-07-30,25.97,26.509,25.94,26.442,144425,0
2015-07-31,26.432,26.558,26.243,26.518,167546,0
2015-08-03,26.509,26.951,26.471,26.873,177411,0
2015-08-04,26.774,27.385,26.774,27.276,175695,0
2015-08-05,27.345,27.767,27.345,27.727,135260,0
2015-08-06,27.727,27.933,27.432,27.627,215355,0
2015-08-07,27.491,27.627,27.147,27.432,141676,0
2015-08-10,27.519,28.031,27.509,27.992,177426,0
2015-08-11,27.797,28.021,27.422,27.687,83268,0
2015-08-12,27.509,27.587,26.716,27.266,118149,0
2015-08-13,27.305,27.491,27.157,27.256,57749,0
2015-08-14,27.216,27.972,27.216,27.767,169074,0
2015-08-17,27.737,28.463,27.413,27.982,139639,0
2015-08-18,27.913,28.413,27.647,27.797,115807,0
2015-08-19,27.707,28.021,27.395,27.617,76187,0
2015-08-20,27.442,27.462,26.96,27.196,135158,0
2015-08-21,26.716,27.395,26.548,27.137,247499,0
2015-08-24,25.92,26.903,25.891,26.213,311944,0
2015-08-25,26.96,26.96,25.607,25.654,196982,0
2015-08-26,26.233,26.432,25.468,26.135,172336,0
2015-08-27,26.283,26.686,26,26.184,129861,0
2015-08-28,26.009,26.412,25.811,26.313,132509,0
2015-08-31,26.184,26.922,26.154,26.774,148296,0
2015-09-01,26.353,26.538,25.791,25.9,112240,0
2015-09-02,26.194,26.402,25.713,26.213,192806,0
2015-09-03,26.313,26.833,26.243,26.736,202380,0
2015-09-04,26.432,26.951,26.432,26.893,89528,0
2015-09-08,27.226,27.395,26.833,27.166,131286,0
2015-09-09,27.196,27.395,26.951,27.166,248723,0
2015-09-10,27.127,27.499,27.039,27.355,112376,0
2015-09-11,27.186,27.462,27.186,27.385,94825,0
2015-09-14,27.385,27.727,27.286,27.667,335094,0
2015-09-15,27.747,28.06,27.567,27.992,156139,0
2015-09-16,28.051,28.07,27.697,28.06,268687,0
2015-09-17,28.08,28.463,27.707,27.797,153586,0
2015-09-18,27.462,27.707,26.518,27.157,1576869,0
2015-09-21,27.385,27.933,27.226,27.558,122120,0
2015-09-22,27.345,27.657,27.127,27.256,100223,0
2015-09-23,27.335,27.519,27.176,27.345,149449,0
2015-09-24,27.186,27.883,27.186,27.787,213176,0
2015-09-25,28.08,28.306,27.846,27.846,162351,0
2015-09-28,27.707,27.982,27.537,27.647,107216,0
2015-09-29,27.767,28.129,27.607,28.001,152405,0
2015-09-30,28.149,28.346,27.923,28.278,336637,0
2015-10-01,28.356,28.916,27.334,27.817,537033,0
2015-10-02,27.577,27.817,26.851,27.637,256926,0
2015-10-05,27.854,28.129,27.49,27.757,112459,0
2015-10-06,27.777,27.913,27.265,27.49,259571,0
2015-10-07,27.677,28.001,27.527,27.972,115314,0
2015-10-08,27.933,28.08,27.697,28.041,147934,0
2015-10-09,28.06,28.07,27.697,27.707,78085,0
2015-10-12,27.707,28.119,27.617,28.021,84213,0
2015-10-13,27.952,28.149,27.846,27.962,73204,0
2015-10-14,27.817,27.913,27.126,27.195,92115,0
2015-10-15,27.295,28.07,27.285,28.07,203344,0
2015-10-16,28.139,28.317,27.557,28.278,103704,0
2015-10-19,28.169,28.395,27.609,28.109,84200,0
2015-10-20,28.099,28.444,28.021,28.366,87540,0
2015-10-21,28.444,28.621,27.972,28.06,104417,0
2015-10-22,28.129,28.691,27.962,28.198,122820,0
2015-10-23,28.552,29.88,28.552,29.654,224492,0
2015-10-26,29.644,30.029,29.585,29.969,229270,0
2015-10-27,29.841,30.461,29.781,30.322,319861,0
2015-10-28,31.719,32.212,31.464,31.798,1642921,0
2015-10-29,31.11,32.447,31.021,31.956,924810,0
2015-10-30,32.034,32.034,30.501,30.981,3193525,0
2015-11-02,30.942,31.277,30.391,30.736,501986,0
2015-11-03,30.716,30.874,30.501,30.776,426207,0
2015-11-04,30.864,31.071,30.696,31.031,205715,0
2015-11-05,31.021,31.71,30.884,31.66,192567,0
2015-11-06,31.601,32.939,31.601,32.939,315590,0
2015-11-09,32.869,33.028,32.586,32.909,209605,0
2015-11-10,32.909,33.431,32.85,33.107,143155,0
2015-11-11,33.254,33.411,32.605,32.713,97504,0
2015-11-12,32.497,32.802,32.143,32.358,138172,0
2015-11-13,32.251,32.507,31.474,31.71,148237,0
2015-11-16,31.572,32.034,30.815,31.867,203446,0
2015-11-17,31.966,32.713,31.917,32.358,234558,0
2015-11-18,32.417,32.557,31.937,32.537,161253,0
2015-11-19,32.557,33.097,32.378,33.028,168674,0
2015-11-20,33.077,33.411,32.654,33.234,332468,0
2015-11-23,33.391,33.656,33.352,33.549,211173,0
2015-11-24,33.304,33.676,32.959,33.057,160744,0
2015-11-25,33.047,33.264,32.949,33.214,143357,0
2015-11-27,33.185,33.854,33.077,33.814,83575,0
2015-11-30,33.953,34.071,33.481,33.629,205683,0
2015-12-01,33.834,34.021,33.599,33.894,262953,0
2015-12-02,33.933,34.188,33.589,33.639,271286,0
2015-12-03,33.933,34.051,33.401,33.509,160822,0
2015-12-04,33.559,34.355,33.481,34.306,163897,0
2015-12-07,34.326,34.415,33.982,34.267,239845,0
2015-12-08,34.081,34.631,34.081,34.326,220326,0
2015-12-09,34.179,34.345,33.491,33.725,294850,0
2015-12-10,33.647,33.735,32.85,32.939,252250,0
2015-12-11,32.457,33.057,31.946,32.308,291393,0
2015-12-14,32.28,33.244,32.093,33.008,310441,0
2015-12-15,33.332,34.139,32.064,33.854,193178,0
2015-12-16,34.169,34.169,33.214,33.824,386253,0
2015-12-17,33.914,34.523,33.549,33.686,414211,0
2015-12-18,33.441,33.559,32.241,32.547,1504953,0
2015-12-21,32.605,33.451,32.605,32.889,236083,0
2015-12-22,33.028,33.352,32.547,33.274,192222,0
2015-12-23,33.441,33.639,33.175,33.421,173147,0
2015-12-24,33.441,33.854,33.371,33.599,171640,0
2015-12-28,33.589,33.904,33.166,33.844,165024,0
2015-12-29,34.051,34.366,33.745,34.346,122558,0
2015-12-30,34.288,34.465,34.001,34.051,98603,0
2015-12-31,33.923,34.208,33.44,33.48,165023,0
2016-01-04,32.928,33.303,32.041,32.061,210549,0
2016-01-05,32.11,32.425,31.647,32.19,216685,0
2016-01-06,31.657,31.943,31.579,31.657,455936,0
2016-01-07,31.224,31.687,30.958,31.067,325855,0
2016-01-08,31.292,31.52,30.672,30.761,355554,0
2016-01-11,30.899,31.254,30.506,30.731,323112,0
2016-01-12,31.067,31.402,30.161,30.565,186812,0
2016-01-13,30.613,30.613,29.785,29.963,393003,0
2016-01-14,30.121,30.298,29.648,29.747,212852,0
2016-01-15,29.017,29.342,28.574,29.244,264084,0
2016-01-19,29.559,29.747,28.831,29.127,141730,0
2016-01-20,28.742,29.224,28.25,28.84,146640,0
2016-01-21,28.821,28.967,28.465,28.782,195597,0
2016-01-22,27.865,29.205,26.274,27.195,902949,0
2016-01-25,26.949,27.205,26.269,26.329,269433,0
2016-01-26,26.209,26.861,26.103,26.812,508207,0
2016-01-27,26.713,27.462,26.506,27.175,379938,0
2016-01-28,27.462,27.865,27.344,27.538,144866,0
2016-01-29,27.628,28.515,27.408,28.495,254096,0
2016-02-01,28.358,28.378,27.718,28.171,290883,0
2016-02-02,27.828,28.071,27.718,27.875,168541,0
2016-02-03,27.993,27.993,26.901,27.422,172036,0
2016-02-04,27.394,27.748,26.812,26.988,142840,0
2016-02-05,27.066,27.165,26.18,26.18,160198,0
2016-02-08,26.004,26.133,25.363,25.433,277531,0
2016-02-09,25.137,26.239,25.079,25.865,246345,0
2016-02-10,25.965,26.458,25.502,25.591,266297,0
2016-02-11,25.127,25.433,24.586,24.713,146787,0
2016-02-12,25.117,25.522,24.82,25.323,274371,0
2016-02-16,25.648,26.199,25.403,25.965,376903,0
2016-02-17,26.113,26.279,24.99,25.611,351703,0
2016-02-18,25.688,25.787,25.283,25.423,229165,0
2016-02-19,25.363,26.219,25.323,25.875,214953,0
2016-02-22,26.054,26.259,25.561,26.103,180209,0
2016-02-23,25.985,26.319,25.63,25.895,133410,0
2016-02-24,25.668,26.064,25.413,26.004,124177,0
2016-02-25,25.985,26.239,25.826,26.17,50442,0
2016-02-26,26.398,26.911,26.349,26.752,118234,0
2016-02-29,26.713,27.285,26.535,26.584,149516,0
2016-03-01,26.841,27.354,26.772,27.175,123188,0
2016-03-02,27.205,27.828,26.723,27.136,124047,0
2016-03-03,27.096,27.943,27.018,27.904,144491,0
2016-03-04,27.924,28.131,27.618,27.778,100701,0
2016-03-07,27.658,27.914,27.462,27.847,67699,0
2016-03-08,27.598,27.783,27.432,27.509,75642,0
2016-03-09,27.638,27.708,27.146,27.255,57265,0
2016-03-10,27.324,27.668,27.086,27.519,97900,0
2016-03-11,27.738,28.012,27.588,27.993,112000,0
2016-03-14,27.993,28.84,27.945,28.574,619555,0
2016-03-15,28.378,28.529,27.847,27.904,197177,0
2016-03-16,27.875,28.141,27.648,28.071,235633,0
2016-03-17,28.061,28.772,27.865,28.663,252519,0
2016-03-18,28.86,29.382,28.831,28.987,495139,0
2016-03-21,28.987,29.352,28.465,28.673,162048,0
2016-03-22,28.534,29.234,27.683,28.475,77658,0
2016-03-23,28.426,29.077,28.171,28.27,104391,0
2016-03-24,28.081,28.855,27.638,28.358,112142,0
2016-03-28,28.485,28.544,28.022,28.339,64008,0
2016-03-29,28.309,29.048,27.807,28.654,181404,0
2016-03-30,28.714,28.861,28.348,28.644,222361,0
2016-03-31,28.694,29.276,28.574,29.187,124716,0
2016-04-01,28.978,29.216,28.743,29.068,111376,0
2016-04-04,29.098,29.473,28.664,28.714,107019,0
2016-04-05,28.456,28.587,27.982,27.992,156144,0
2016-04-06,28.071,28.309,27.807,28.131,131453,0
2016-04-07,28.001,28.21,27.364,27.518,147547,0
2016-04-08,27.677,28.121,27.527,27.797,75606,0
2016-04-11,27.962,28.436,27.908,28.24,84677,0
2016-04-12,28.21,28.574,27.952,28.456,97119,0
2016-04-13,28.674,29.571,28.674,29.453,99119,0
2016-04-14,29.413,30.4,29.314,30.164,532784,0
2016-04-15,30.104,30.578,29.828,30.5,157803,0
2016-04-18,30.311,30.666,29.946,30.559,71215,0
2016-04-19,30.588,30.775,30.4,30.666,181372,0
2016-04-20,30.646,30.735,29.996,30.598,196545,0
2016-04-21,30.676,30.953,30.51,30.745,103671,0
2016-04-22,30.904,32.318,30.805,31.959,392974,0
2016-04-25,31.831,31.968,31.307,31.585,119437,0
2016-04-26,30.953,31.575,30.844,31.367,477177,0
2016-04-27,31.268,31.416,30.933,31.307,137977,0
2016-04-28,31.297,31.441,30.894,30.982,82644,0
2016-04-29,30.923,31.209,30.656,30.982,127042,0
2016-05-02,31.151,31.263,30.815,30.982,269609,0
2016-05-03,30.745,30.884,30.222,30.43,192548,0
2016-05-04,30.331,30.824,29.966,30.174,123214,0
2016-05-05,30.321,30.617,30.154,30.164,366990,0
2016-05-06,30.065,30.4,29.768,30.38,176909,0
2016-05-09,30.321,30.608,30.016,30.341,67547,0
2016-05-10,30.41,31.081,30.331,30.834,111520,0
2016-05-11,30.745,31.042,30.432,30.5,56298,0
2016-05-12,30.676,30.785,30.251,30.578,94537,0
2016-05-13,30.44,30.884,30.154,30.4,145517,0
2016-05-16,30.331,31.111,30.331,30.735,217324,0
2016-05-17,30.559,30.904,29.591,29.788,102702,0
2016-05-18,29.758,30.745,29.758,30.588,205426,0
2016-05-19,30.539,30.608,29.896,30.144,106714,0
2016-05-20,30.35,30.745,30.277,30.49,129044,0
2016-05-23,30.549,30.598,30.144,30.45,179673,0
2016-05-24,30.49,30.834,30.36,30.735,885355,0
2016-05-25,30.923,31.799,30.923,31.575,434354,0
2016-05-26,31.575,31.675,31.278,31.387,159348,0
2016-05-27,31.516,31.673,31.268,31.614,109570,0
2016-05-31,31.811,31.811,31.278,31.407,111839,0
2016-06-01,31.307,31.575,30.894,31.347,142740,0
2016-06-02,31.249,31.476,31.012,31.446,126417,0
2016-06-03,31.219,31.219,30.124,30.904,109332,0
2016-06-06,30.953,31.585,30.864,31.516,123762,0
2016-06-07,31.575,31.585,31.258,31.288,51535,0
2016-06-08,31.258,31.545,31.131,31.446,51948,0
2016-06-09,31.426,31.446,30.854,31.258,121653,0
2016-06-10,30.963,31.307,30.884,31.151,60934,0
2016-06-13,30.636,31.052,30.075,30.46,161736,0
2016-06-14,30.35,30.588,29.739,29.788,102788,0
2016-06-15,29.828,30.213,29.601,29.72,80263,0
2016-06-16,29.463,29.601,29.008,29.256,147324,0
2016-06-17,29.168,29.453,28.465,28.841,267654,0
2016-06-20,29.266,29.611,29.028,29.078,103836,0
2016-06-21,29.078,29.148,28.714,29.048,104150,0
2016-06-22,29.078,29.571,29.078,29.187,108844,0
2016-06-23,29.571,30.026,29.468,30.016,81080,0
2016-06-24,28.594,28.958,28.348,28.614,259804,0
2016-06-27,28.21,28.23,27.547,27.577,234688,0
2016-06-28,27.983,28.33,27.597,28.102,84679,0
2016-06-29,28.398,28.932,27.993,28.872,123377,0
2016-06-30,28.922,29.387,28.369,29.357,208323,0
2016-07-01,29.209,29.406,28.912,29.111,147115,0
2016-07-05,29.061,29.061,28.666,28.745,61975,0
2016-07-06,28.616,28.941,28.566,28.785,90082,0
2016-07-07,28.795,29.071,28.666,28.853,71040,0
2016-07-08,29.219,29.461,29.131,29.239,111017,0
2016-07-11,29.377,29.762,29.307,29.743,94275,0
2016-07-12,29.704,30.405,29.704,30.169,121050,0
2016-07-13,30.179,30.306,30.04,30.179,105549,0
2016-07-14,30.544,30.564,30.198,30.495,116318,0
2016-07-15,30.672,30.959,30.445,30.85,147412,0
2016-07-18,30.86,30.87,30.405,30.415,73138,0
2016-07-19,30.385,30.515,30.089,30.208,119116,0
2016-07-20,30.218,30.35,29.956,30.099,47433,0
2016-07-21,30.07,30.415,29.958,30.129,76134,0
2016-07-22,30.564,31.582,30.435,31.562,170019,0
2016-07-25,31.69,32.342,31.69,32.215,230154,0
2016-07-26,32.175,32.748,32.016,32.659,231031,0
2016-07-27,32.629,33.355,32.496,33.272,301806,0
2016-07-28,33.222,33.262,32.827,33.015,135099,0
2016-07-29,33.025,33.222,32.748,32.757,110228,0
2016-08-01,32.699,32.916,32.441,32.57,94386,0
2016-08-02,32.451,32.561,32.244,32.392,95560,0
2016-08-03,32.274,32.6,31.976,32.431,71399,0
2016-08-04,32.461,32.995,32.461,32.629,124488,0
2016-08-05,32.639,33.43,32.491,33.41,183299,0
2016-08-08,33.292,33.41,32.975,33.104,67094,0
2016-08-09,33.144,33.42,33.064,33.4,74119,0
2016-08-10,33.36,33.36,32.807,32.837,88952,0
2016-08-11,32.876,33.114,32.699,33.015,57309,0
2016-08-12,32.857,32.896,32.61,32.866,56744,0
2016-08-15,32.797,33.242,32.797,33.094,64294,0
2016-08-16,33.034,33.202,32.827,33.104,46934,0
2016-08-17,33.104,33.405,32.985,33.074,47618,0
2016-08-18,33.064,33.37,33.054,33.36,73419,0
2016-08-19,33.31,33.36,32.382,33.212,72527,0
2016-08-22,33.114,33.44,33.025,33.39,48448,0
2016-08-23,33.539,33.639,33.34,33.42,114992,0
2016-08-24,33.46,33.509,33.292,33.48,43717,0
2016-08-25,33.074,33.639,32.886,33.599,81699,0
2016-08-26,33.559,33.925,33.41,33.619,65340,0
2016-08-29,33.639,33.815,33.609,33.716,74341,0
2016-08-30,33.736,34.023,33.629,34.003,60274,0
2016-08-31,34.201,34.498,33.925,34.409,164904,0
2016-09-01,34.596,34.665,34.161,34.586,198396,0
2016-09-02,34.734,34.854,34.32,34.844,137353,0
2016-09-06,35.002,35.002,34.468,34.754,201490,0
2016-09-07,34.694,35.417,34.493,35.387,193099,0
2016-09-08,35.387,35.436,35.169,35.368,108121,0
2016-09-09,35.407,35.783,35.309,35.358,231775,0
2016-09-12,35.209,35.368,34.636,35.269,132697,0
2016-09-13,34.963,35.189,34.665,35.08,96952,0
2016-09-14,35.09,35.339,34.774,34.894,152451,0
2016-09-15,34.943,35.169,34.764,34.794,169186,0
2016-09-16,34.844,34.992,34.32,34.923,269229,0
2016-09-19,34.834,35.159,34.547,34.953,179992,0
2016-09-20,34.992,35.149,34.631,34.684,61159,0
2016-09-21,34.834,35.055,34.478,34.953,119001,0
2016-09-22,34.953,35.07,34.684,35.051,222942,0
2016-09-23,34.884,35.476,34.854,35.249,145137,0
2016-09-26,35.08,35.08,34.448,34.468,88911,0
2016-09-27,34.083,34.421,33.41,34.161,170350,0
2016-09-28,34.25,34.509,33.954,34.499,117995,0
2016-09-29,34.529,34.587,33.994,34.053,116416,0
2016-09-30,34.102,34.816,33.825,34.647,168957,0
2016-10-03,34.43,34.736,34.31,34.716,145619,0
2016-10-04,34.776,35.588,34.696,34.886,120505,0
2016-10-05,34.945,35.51,34.896,35.242,193588,0
2016-10-06,35.282,35.638,35.083,35.381,139681,0
2016-10-07,35.362,35.381,35.004,35.302,85060,0
2016-10-10,35.391,35.886,35.391,35.867,96859,0
2016-10-11,35.886,35.994,35.372,35.548,65522,0
2016-10-12,35.44,35.906,35.43,35.588,100040,0
2016-10-13,35.421,35.421,34.706,34.905,64739,0
2016-10-14,35.122,35.558,35.053,35.47,133226,0
2016-10-17,35.936,35.936,35.093,35.49,166598,0
2016-10-18,35.936,35.936,35.292,35.44,134414,0
2016-10-19,35.588,35.738,35.49,35.588,145230,0
2016-10-20,35.391,35.638,35.044,35.242,134302,0
2016-10-21,35.044,35.688,35.044,35.539,103851,0
2016-10-24,35.838,36.332,35.688,35.886,203643,0
2016-10-25,35.936,36.159,35.688,36.134,145453,0
2016-10-26,36.034,36.259,35.936,36.084,172086,0
2016-10-27,36.284,36.284,35.838,35.886,103300,0
2016-10-28,35.838,35.886,35.445,35.738,85155,0
2016-10-31,35.688,36.009,35.539,35.986,183807,0
2016-11-01,35.986,36.675,35.317,35.936,163443,0
2016-11-02,35.986,35.986,35.192,35.342,89238,0
2016-11-03,35.391,35.862,35.242,35.788,120692,0
2016-11-04,35.788,36.234,35.49,35.788,93370,0
2016-11-07,36.234,36.73,36.134,36.58,139604,0
2016-11-08,36.432,36.73,36.377,36.53,103330,0
2016-11-09,36.828,38.91,34.846,38.563,494218,0
2016-11-10,39.207,41.314,39.207,41.141,632632,0
2016-11-11,41.141,42.33,40.843,42.28,290644,0
2016-11-14,43.123,43.52,41.983,42.181,393558,0
2016-11-15,42.231,42.33,41.041,42.131,231117,0
2016-11-16,41.884,42.108,41.587,41.637,191680,0
2016-11-17,41.637,41.884,39.703,41.487,272846,0
2016-11-18,41.587,42.131,40.942,42.033,218081,0
2016-11-21,42.083,42.677,41.735,42.627,122671,0
2016-11-22,42.925,43.817,42.726,43.718,190142,0
2016-11-23,43.718,44.164,43.47,44.064,161663,0
2016-11-25,44.114,44.264,43.966,44.214,56635,0
2016-11-28,44.064,44.114,43.147,43.371,117776,0
2016-11-29,43.47,44.313,43.371,44.114,122952,0
2016-11-30,44.51,44.908,44.139,44.462,111717,0
2016-12-01,44.362,44.462,44.015,44.064,210409,0
2016-12-02,44.064,44.114,43.421,43.817,125234,0
2016-12-05,43.817,44.61,43.421,44.56,263312,0
2016-12-06,44.858,46.147,44.56,46.098,221359,0
2016-12-07,45.998,46.221,45.602,45.849,187196,0
2016-12-08,46.048,47.039,45.686,46.94,129605,0
2016-12-09,47.088,47.286,46.394,46.791,148563,0
2016-12-12,46.84,46.99,44.76,45.006,209136,0
2016-12-13,45.106,45.8,44.808,45.304,164233,0
2016-12-14,45.006,45.75,44.759,45.056,140606,0
2016-12-15,45.254,45.948,45.156,45.354,258675,0
2016-12-16,45.254,45.652,44.66,44.759,291046,0
2016-12-19,44.956,44.956,42.38,42.975,689764,0
2016-12-20,42.677,44.064,42.38,43.668,280992,0
2016-12-21,43.47,43.892,43.421,43.569,231631,0
2016-12-22,43.52,43.966,43.371,43.569,178910,0
2016-12-23,43.668,44.164,43.618,44.015,133647,0
2016-12-27,44.114,44.71,43.916,44.71,108071,0
2016-12-28,44.858,44.858,43.815,44.263,95441,0
2016-12-29,44.213,44.759,43.815,44.163,133364,0
2016-12-30,44.163,44.213,43.144,43.319,203954,0
2017-01-03,43.865,43.914,42.971,43.418,228261,0
2017-01-04,43.517,44.411,42.766,44.361,196098,0
2017-01-05,44.163,44.411,42.921,43.914,153340,0
2017-01-06,44.063,44.263,43.666,43.815,80968,0
2017-01-09,43.269,43.269,41.587,42.622,261840,0
2017-01-10,42.722,43.691,42.474,43.418,225229,0
2017-01-11,43.467,44.263,43.02,44.263,203344,0
2017-01-12,44.013,44.013,42.424,42.971,96400,0
2017-01-13,43.219,44.312,42.822,42.971,129158,0
2017-01-17,42.524,42.524,41.381,41.431,132932,0
2017-01-18,41.728,41.853,41.331,41.828,117393,0
2017-01-19,41.928,42.125,41.331,41.977,125290,0
2017-01-20,41.728,43.368,41.331,42.921,211668,0
2017-01-23,42.722,43.169,42.263,42.921,196043,0
2017-01-24,43.119,44.063,43.069,44.013,263896,0
2017-01-25,44.312,45.852,44.163,45.454,248236,0
2017-01-26,45.702,45.702,45.057,45.355,178830,0
2017-01-27,45.255,45.275,44.66,44.858,94943,0
2017-01-30,44.411,44.66,43.766,44.461,218733,0
2017-01-31,44.361,45.057,44.063,44.808,154195,0
2017-02-01,45.207,45.901,44.461,44.759,125427,0
2017-02-02,44.361,44.808,43.964,44.56,170765,0
2017-02-03,45.057,46.149,44.908,46.101,167997,0
2017-02-06,45.802,46.001,45.554,45.852,174794,0
2017-02-07,46.001,46.101,45.255,45.355,163776,0
2017-02-08,45.007,45.255,44.312,44.759,96642,0
2017-02-09,44.858,45.901,44.858,45.852,114879,0
2017-02-10,46.101,46.199,45.454,46.149,92774,0
2017-02-13,46.597,47.59,46.498,46.945,224957,0
2017-02-14,46.746,47.442,46.696,47.292,127440,0
2017-02-15,47.541,47.69,46.945,47.59,126410,0
2017-02-16,47.64,48.236,47.414,48.236,126089,0
2017-02-17,48.087,48.684,47.64,48.435,186312,0
2017-02-21,48.684,48.809,47.938,48.634,107612,0
2017-02-22,48.336,49.131,48.207,48.882,93828,0
2017-02-23,49.18,49.18,48.037,48.882,92892,0
2017-02-24,47.889,48.584,47.496,48.435,76107,0
2017-02-27,48.336,48.783,48.236,48.634,106750,0
2017-02-28,48.485,48.485,47.59,47.988,181621,0
2017-03-01,47.789,48.187,46.945,47.69,1508013,0
2017-03-02,47.59,47.69,46.051,46.051,311990,0
2017-03-03,46.249,47.143,45.752,46.646,283596,0
2017-03-06,46.101,47.59,45.951,47.044,655627,0
2017-03-07,46.995,47.193,46.448,46.498,210650,0
2017-03-08,47.044,47.268,45.702,45.802,182380,0
2017-03-09,45.752,46.53,45.305,45.702,216857,0
2017-03-10,45.951,45.951,42.822,45.504,400570,0
2017-03-13,45.404,46.498,45.207,46.149,258194,0
2017-03-14,45.702,46.299,44.957,46.199,187124,0
2017-03-15,46.299,47.093,46.199,46.498,395818,0
2017-03-16,46.746,47.442,46.448,47.392,249664,0
2017-03-17,47.193,47.442,46.051,47.342,970123,0
2017-03-20,47.143,47.64,46.548,47.044,181983,0
2017-03-21,47.193,47.243,43.964,44.238,395944,0
2017-03-22,43.716,44.213,42.424,43.069,308432,0
2017-03-23,42.772,43.815,42.772,43.219,201662,0
2017-03-24,43.269,44.361,42.871,44.213,277762,0
2017-03-27,43.319,44.411,42.672,44.361,229058,0
2017-03-28,44.063,44.808,43.766,44.56,195270,0
2017-03-29,44.51,44.51,43.764,44.212,192798,0
2017-03-30,44.311,46.402,44.311,46.203,208562,0
2017-03-31,46.104,46.452,43.863,45.904,439099,0
2017-04-03,45.904,46.004,44.262,44.909,210523,0
2017-04-04,44.71,45.357,43.98,45.158,181886,0
2017-04-05,45.556,45.805,43.963,44.012,209626,0
2017-04-06,44.012,45.954,43.714,44.51,107468,0
2017-04-07,44.162,44.71,43.913,44.162,189097,0
2017-04-10,44.311,44.859,44.082,44.461,180104,0
2017-04-11,44.212,44.859,43.913,44.71,83409,0
2017-04-12,44.461,44.61,43.764,43.813,84987,0
2017-04-13,43.515,44.212,42.967,43.017,176965,0
2017-04-17,43.166,43.714,42.469,43.664,129090,0
2017-04-18,43.316,43.963,42.818,43.415,156743,0
2017-04-19,43.714,44.51,43.714,44.361,128903,0
2017-04-20,44.71,45.606,44.461,45.556,148715,0
2017-04-21,45.805,46.751,44.958,46.104,298749,0
2017-04-24,47.249,47.697,46.801,47.249,261196,0
2017-04-25,47.697,48.244,47.05,47.298,174745,0
2017-04-26,48.294,49.24,48.244,48.991,391809,0
2017-04-27,49.041,49.041,47.996,48.045,136525,0
2017-04-28,48.195,48.244,46.85,46.9,121539,0
2017-05-01,47.348,47.747,46.651,47.149,161831,0
2017-05-02,47.249,47.348,46.452,46.602,214498,0
2017-05-03,46.253,46.85,45.755,46.701,171690,0
2017-05-04,47.099,47.747,46.651,46.95,144384,0
2017-05-05,47.149,47.149,46.352,46.801,91794,0
2017-05-08,46.701,47.099,46.452,46.95,105140,0
2017-05-09,47,47.298,46.253,46.502,118054,0
2017-05-10,46.203,46.825,46.104,46.402,93171,0
2017-05-11,46.104,47,44.909,45.008,186721,0
2017-05-12,44.71,44.809,43.863,44.461,220634,0
2017-05-15,44.61,45.257,44.162,45.208,228935,0
2017-05-16,45.158,45.805,44.61,45.755,160966,0
2017-05-17,44.411,44.859,43.34,43.465,167621,0
2017-05-18,43.316,44.162,42.868,43.764,152660,0
2017-05-19,43.813,44.958,43.664,43.764,304618,0
2017-05-22,43.433,44.461,43.433,44.212,90838,0
2017-05-23,44.212,45.406,43.838,45.058,197474,0
2017-05-24,45.208,46.054,44.809,45.058,141341,0
2017-05-25,45.257,45.456,44.66,44.909,110729,0
2017-05-26,45.008,45.008,44.436,44.56,84747,0
2017-05-30,44.361,44.361,43.515,43.764,76235,0
2017-05-31,43.963,43.963,42.419,43.166,226710,0
2017-06-01,43.515,43.913,42.818,43.863,143215,0
2017-06-02,43.614,44.71,43.415,44.012,189797,0
2017-06-05,44.062,44.411,43.664,43.863,157692,0
2017-06-06,43.415,43.764,42.718,43.714,289113,0
2017-06-07,43.764,44.61,43.714,44.411,160605,0
2017-06-08,44.411,46.701,44.212,45.954,217915,0
2017-06-09,46.402,49.091,46.153,49.041,294847,0
2017-06-12,49.041,49.589,47.647,48.195,212778,0
2017-06-13,48.344,48.742,47.697,47.996,187109,0
2017-06-14,47.548,48.045,46.801,47.996,122972,0
2017-06-15,47.448,48.593,47.448,48.195,75360,0
2017-06-16,47.896,48.195,47.398,47.597,293812,0
2017-06-19,47.796,48.22,47.199,47.348,93603,0
2017-06-20,47.149,47.548,46.602,46.85,78571,0
2017-06-21,47,47.149,46.203,46.203,81228,0
2017-06-22,46.104,46.153,45.317,45.904,86986,0
2017-06-23,45.954,46.253,45.456,46.203,278891,0
2017-06-26,46.253,46.651,45.705,46.153,79165,0
2017-06-27,46.402,47.199,46.153,46.85,135252,0
2017-06-28,47.2,48.597,47.2,48.048,249140,0
2017-06-29,48.996,49.146,47.948,48.647,192430,0
2017-06-30,48.697,49.146,47.998,48.098,181191,0
2017-07-03,48.247,49.495,48.148,49.195,73903,0
2017-07-05,49.195,49.195,48.198,48.946,84749,0
2017-07-06,48.896,49.644,48.247,48.796,190167,0
2017-07-07,49.146,49.57,48.347,49.096,129124,0
2017-07-10,48.946,48.946,47.898,47.998,121452,0
2017-07-11,47.948,48.297,47.05,47.699,245891,0
2017-07-12,47.549,48.098,46.84,47.1,192090,0
2017-07-13,47.299,47.649,46.801,47.15,131528,0
2017-07-14,46.701,46.875,45.952,46.651,444615,0
2017-07-17,46.601,47.15,46.351,46.751,187324,0
2017-07-18,46.351,46.95,46.102,46.701,98009,0
2017-07-19,46.701,47.25,46.551,47,82084,0
2017-07-20,47,47.599,46.701,47.05,111194,0
2017-07-21,51.141,51.166,46.252,46.85,218667,0
2017-07-24,46.202,47.15,46.052,47,255202,0
2017-07-25,47.399,47.749,46.801,47.1,186729,0
2017-07-26,47.15,47.15,45.853,45.853,135407,0
2017-07-27,45.902,46.351,45.374,46.052,142813,0
2017-07-28,45.902,46.102,45.304,45.653,102217,0
2017-07-31,45.703,46.202,44.954,45.703,143688,0
2017-08-01,46.002,46.95,45.753,46.451,117455,0
2017-08-02,46.302,46.501,45.653,45.703,222046,0
2017-08-03,45.603,46.052,45.279,45.354,111313,0
2017-08-04,45.753,46.451,45.503,46.152,120292,0
2017-08-07,46.202,46.202,45.154,45.254,196055,0
2017-08-08,45.054,46.202,44.905,45.553,98031,0
2017-08-09,45.004,45.753,44.58,44.755,143003,0
2017-08-10,44.306,44.505,43.508,43.557,105390,0
2017-08-11,43.857,43.957,42.884,43.158,122238,0
2017-08-14,43.408,45.054,43.408,45.004,235656,0
2017-08-15,45.304,45.503,44.655,44.755,169002,0
2017-08-16,44.905,45.154,44.505,44.905,122237,0
2017-08-17,44.755,44.905,43.358,43.458,188098,0
2017-08-18,43.158,43.607,43.058,43.158,639548,0
2017-08-21,43.258,43.508,42.709,43.358,108791,0
2017-08-22,43.607,43.857,43.358,43.657,76790,0
2017-08-23,43.208,44.156,43.208,43.607,67572,0
2017-08-24,43.907,44.805,43.557,44.306,216348,0
2017-08-25,44.505,44.655,43.857,44.306,108445,0
2017-08-28,44.456,44.456,43.957,44.156,99801,0
2017-08-29,43.607,43.907,43.408,43.707,85467,0
2017-08-30,43.657,44.006,43.408,43.557,94465,0
2017-08-31,43.707,44.206,43.483,43.957,132401,0
2017-09-01,44.006,44.805,43.957,44.655,154265,0
2017-09-05,44.356,44.356,43.233,43.258,280478,0
2017-09-06,43.757,43.757,42.659,42.709,111700,0
2017-09-07,42.659,42.659,41.088,41.312,89404,0
2017-09-08,41.512,42.46,41.163,41.861,130217,0
2017-09-11,42.31,43.158,42.31,42.809,116663,0
2017-09-12,43.009,43.308,40.963,43.158,234147,0
2017-09-13,43.108,43.707,43.009,43.458,121589,0
2017-09-14,43.408,43.657,42.959,43.108,68452,0
2017-09-15,43.108,43.383,42.609,43.258,480920,0
2017-09-18,43.358,43.807,43.258,43.707,122846,0
2017-09-19,43.607,44.056,43.508,43.907,103571,0
2017-09-20,43.957,45.154,43.557,45.004,153267,0
2017-09-21,44.954,45.853,44.954,45.753,184943,0
2017-09-22,45.653,45.753,45.204,45.304,188168,0
2017-09-25,45.204,45.553,44.755,45.054,157100,0
2017-09-26,45.104,45.453,44.705,45.354,166979,0
2017-09-27,45.803,47.549,45.703,47.05,275074,0
2017-09-28,47.5,48.55,47.15,47.9,425631,0
2017-09-29,47.8,48.6,47.8,48,251396,0
2017-10-02,48,48.8,47.4,48.75,190683,0
2017-10-03,49.05,49.05,48,48.5,215672,0
2017-10-04,48.45,48.45,48,48.35,217678,0
2017-10-05,48.3,49.15,47.5648,48.65,164704,0
2017-10-06,48.65,49.4,48.65,49.4,177004,0
2017-10-09,49.4,49.95,49,49.85,239308,0
2017-10-10,49.9,51.275,49.855,51.05,285106,0
2017-10-11,50.8,51.15,50.7,50.7,227924,0
2017-10-12,50.75,51.1,49.85,49.95,151197,0
2017-10-13,48.1,49.925,48.1,49.05,273976,0
2017-10-16,48.85,50.25,48.85,49.65,179110,0
2017-10-17,49.65,50.25,48.6,49.15,116487,0
2017-10-18,49.3,49.7,47.3493,49.45,122287,0
2017-10-19,47.45,48.8,47.45,48.1,257726,0
2017-10-20,48.8,48.8,48.1375,48.25,203899,0
2017-10-23,48.3,48.6,47.85,48,126560,0
2017-10-24,47.9,49.1,47.9,48.45,166409,0
2017-10-25,48.85,48.85,48.15,48.4,186660,0
2017-10-26,48.65,49.25,48.55,49.05,149748,0
2017-10-27,49.4,49.4,48.5,48.8,259330,0
2017-10-30,48.55,48.75,47.5,47.9,158066,0
2017-10-31,47.9,48.5,47.5,47.9,133096,0
2017-11-01,48.3,48.65,47.15,47.65,83249,0
2017-11-02,47.55,48.55,47.15,48.45,115796,0
2017-11-03,48.4,48.45,47.8501,48.1,91427,0
2017-11-06,48.15,48.45,47.755,47.9,69296,0
2017-11-07,47.8,48.05,46.65,46.65,160746,0
2017-11-08,46.65,47.45,45.95,46.5,147688,0
2017-11-09,46.15,46.55,45.3,45.75,100978,0
2017-11-10,45.75,46.3,45.55,45.8,110322,0
