Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.639,17.582,16.601,17.371,11159,0
2005-02-28,16.924,17.829,16.915,17.829,25767,0
2005-03-01,16.915,17.455,16.915,17.455,1968,0
2005-03-02,16.915,17.418,16.906,17.418,26751,0
2005-03-03,17.728,17.728,17.728,17.728,327,0
2005-03-04,17.829,17.829,17.371,17.371,18135,0
2005-03-07,17.243,17.819,16.915,17.125,3633,0
2005-03-08,17.765,17.783,17.28,17.28,2498,0
2005-03-09,17.565,17.565,17.28,17.371,1128,0
2005-03-11,17.361,17.774,17.361,17.774,12804,0
2005-03-14,17.463,17.463,17.371,17.371,2261,0
2005-03-16,17.371,17.371,17.29,17.29,4702,0
2005-03-17,17.143,17.143,17.143,17.143,8641,0
2005-03-18,17.097,17.829,17.097,17.829,720,0
2005-03-21,17.463,17.463,17.143,17.143,546,0
2005-03-22,17.371,17.371,16.931,16.931,4410,0
2005-03-23,17.005,17.371,17.005,17.361,1803,0
2005-03-24,17.371,17.371,17.271,17.361,5035,0
2005-03-28,17.371,17.371,17.371,17.371,34767,0
2005-03-29,17.692,17.692,17.692,17.692,100,0
2005-03-30,17.371,17.6,17.234,17.234,26492,0
2005-03-31,17.6,17.6,17.371,17.371,14334,0
2005-04-01,17.6,17.6,17.143,17.234,5029,0
2005-04-04,17.6,17.6,17.253,17.371,12211,0
2005-04-05,17.418,17.418,17.253,17.371,13903,0
2005-04-06,17.371,17.6,17.371,17.6,2036,0
2005-04-08,17.371,17.371,17.19,17.19,13019,0
2005-04-11,17.371,17.418,17.28,17.371,9704,0
2005-04-12,17.371,17.455,17.28,17.308,11686,0
2005-04-13,17.361,17.371,17.163,17.361,6051,0
2005-04-15,17.19,17.418,17.19,17.418,2737,0
2005-04-18,17.6,17.6,17.097,17.198,8198,0
2005-04-19,17.6,17.6,17.371,17.573,3289,0
2005-04-20,17.507,17.6,17.507,17.6,658,0
2005-04-21,17.6,17.6,17.371,17.6,1530,0
2005-04-22,17.6,17.6,17.6,17.6,989,0
2005-04-25,17.6,17.6,17.371,17.6,2190,0
2005-04-26,17.436,17.829,17.436,17.646,5354,0
2005-04-27,17.682,17.819,17.646,17.71,5138,0
2005-04-28,17.801,17.829,17.774,17.819,3421,0
2005-04-29,17.829,17.829,17.565,17.736,10390,0
2005-05-02,17.829,17.829,17.371,17.39,6372,0
2005-05-03,17.701,17.829,17.692,17.829,6034,0
2005-05-04,17.371,17.819,17.371,17.819,1346,0
2005-05-05,17.299,17.829,17.299,17.819,4720,0
2005-05-06,17.783,17.783,17.536,17.783,4428,0
2005-05-09,17.829,17.829,17.371,17.6,13942,0
2005-05-10,17.371,17.692,17.371,17.692,16293,0
2005-05-11,17.692,17.692,17.646,17.692,3933,0
2005-05-12,17.536,17.692,17.536,17.692,1313,0
2005-05-13,17.371,17.692,17.371,17.628,15258,0
2005-05-16,17.371,17.555,17.371,17.39,13343,0
2005-05-17,17.5,17.526,17.371,17.371,9841,0
2005-05-18,17.663,17.692,17.399,17.692,1748,0
2005-05-19,17.692,17.692,17.507,17.692,3500,0
2005-05-20,17.371,17.628,17.371,17.408,5524,0
2005-05-23,17.507,17.829,17.463,17.6,4477,0
2005-05-24,17.6,17.6,17.591,17.6,3226,0
2005-05-25,17.6,18.285,17.6,18.01,15148,0
2005-05-26,18.058,18.058,17.71,18.048,5236,0
2005-05-27,18.01,18.01,17.81,17.921,546,0
2005-05-31,17.736,18.029,17.701,17.874,2580,0
2005-06-01,17.701,18.058,17.692,18.048,3723,0
2005-06-02,17.6,18.724,17.6,18.578,32128,0
2005-06-03,18.715,19.135,18.56,18.826,15259,0
2005-06-06,18.826,19.201,18.826,19.097,2517,0
2005-06-07,19.201,19.249,18.944,19.097,14991,0
2005-06-08,18.972,19.201,18.597,18.872,12385,0
2005-06-09,18.743,19.249,18.743,19.249,19853,0
2005-06-10,18.972,19.249,18.972,19.164,14474,0
2005-06-13,19.426,19.657,18.981,19.614,8619,0
2005-06-14,19.474,20.665,19.474,20.665,11948,0
2005-06-15,20.571,20.711,20.417,20.561,4351,0
2005-06-16,20.345,20.8,20.345,20.711,21492,0
2005-06-17,20.711,20.711,20.711,20.711,2744,0
2005-06-20,20.711,21.019,20.524,21.019,12535,0
2005-06-21,20.937,21.696,20.745,21.677,7627,0
2005-06-22,21.265,21.265,20.251,20.965,11951,0
2005-06-23,20.571,20.974,20.571,20.974,7454,0
2005-06-24,20.205,21.906,20.205,21.877,586142,0
2005-06-27,20.59,22.006,20.59,21.301,31191,0
2005-06-28,21.677,22.592,20.755,22.592,25153,0
2005-06-29,22.502,22.502,21.019,21.405,23016,0
2005-06-30,21.549,22.034,21.284,21.621,13962,0
2005-07-01,21.734,22.492,21.076,22.409,25622,0
2005-07-05,22.399,22.858,22.308,22.738,21631,0
2005-07-06,22.849,22.849,21.896,22.226,5943,0
2005-07-07,21.869,22.199,21.174,21.715,6698,0
2005-07-08,21.724,22.858,21.696,22.812,16007,0
2005-07-11,22.849,25.353,22.821,23.652,24552,0
2005-07-12,23.762,23.772,22.602,22.748,23106,0
2005-07-13,22.849,22.858,22.701,22.858,5249,0
2005-07-14,22.858,22.858,21.943,21.943,8211,0
2005-07-15,21.789,22.399,21.789,22.399,9422,0
2005-07-18,22.399,22.436,21.789,22.025,5196,0
2005-07-19,22.399,22.858,22.034,22.839,40415,0
2005-07-20,22.556,22.858,22.163,22.399,28557,0
2005-07-21,22.399,22.858,22.08,22.529,8269,0
2005-07-22,22.126,22.858,22.126,22.858,9161,0
2005-07-25,22.858,22.858,22.126,22.254,10824,0
2005-07-26,22.473,22.849,22.436,22.849,8081,0
2005-07-27,22.849,22.858,22.126,22.546,8051,0
2005-07-28,22.381,22.831,22.381,22.831,10129,0
2005-07-29,22.858,22.858,22.154,22.226,17371,0
2005-08-01,22.318,22.858,22.318,22.656,9120,0
2005-08-02,22.821,22.984,22.546,22.767,17196,0
2005-08-03,22.931,22.931,22.61,22.858,8712,0
2005-08-04,22.858,22.858,22.207,22.381,5096,0
2005-08-05,22.154,22.291,21.038,21.157,6724,0
2005-08-08,21.293,21.367,21.011,21.218,4422,0
2005-08-09,21.319,21.319,20.974,21.203,2132,0
2005-08-10,21.386,22.217,21.329,21.851,5309,0
2005-08-11,21.851,21.851,21.496,21.842,2545,0
2005-08-12,21.586,21.586,21.029,21.029,8704,0
2005-08-15,20.909,21.121,20.8,21.121,5693,0
2005-08-16,21.029,21.256,20.571,20.571,8187,0
2005-08-17,20.571,20.571,20.113,20.372,13655,0
2005-08-18,20.372,20.372,20.113,20.16,8041,0
2005-08-19,20.113,20.345,20.113,20.336,4046,0
2005-08-22,20.113,20.956,20.113,20.372,6285,0
2005-08-23,20.113,21.53,20.113,21.019,14772,0
2005-08-24,21.348,21.943,20.673,21.029,8607,0
2005-08-25,21.184,21.184,20.571,20.571,833,0
2005-08-26,20.251,20.251,20.113,20.113,6232,0
2005-08-29,20.113,20.469,19.978,20.469,3293,0
2005-08-30,21.103,21.386,19.969,20.057,5861,0
2005-08-31,20.288,20.755,20.122,20.692,1831,0
2005-09-01,20.755,20.983,20.514,20.983,1467,0
2005-09-02,20.755,20.755,20.025,20.025,4492,0
2005-09-06,20.711,20.711,20.113,20.4,7867,0
2005-09-07,20.58,20.599,20.025,20.345,8369,0
2005-09-08,20.104,20.214,20.042,20.214,1450,0
2005-09-09,20.104,20.113,20.104,20.113,1559,0
2005-09-12,20.086,20.16,19.942,20.131,3510,0
2005-09-13,19.878,20.131,19.746,19.812,6064,0
2005-09-14,19.978,19.978,18.285,18.99,13938,0
2005-09-15,18.688,19.116,18.487,19.116,6071,0
2005-09-16,19.398,20.095,19.398,20.095,46517,0
2005-09-19,20.141,20.205,19.474,19.764,2027,0
2005-09-20,19.812,19.84,19,19.32,5862,0
2005-09-21,19.155,19.493,19.043,19.201,7761,0
2005-09-22,19.07,19.674,18.944,19.201,13503,0
2005-09-23,19.192,19.337,19.192,19.21,1112,0
2005-09-26,19.803,19.84,19.283,19.84,5071,0
2005-09-27,19.145,19.511,18.99,19.267,5991,0
2005-09-28,19.107,19.249,19.097,19.249,3466,0
2005-09-29,19.355,19.426,19.345,19.426,1978,0
2005-09-30,19.398,19.455,19.274,19.398,1847,0
2005-10-03,19.426,19.52,19.027,19.474,2509,0
2005-10-04,19.474,19.606,19.035,19.21,1392,0
2005-10-05,19,19.201,18.294,18.541,7364,0
2005-10-06,18.294,18.451,18.12,18.139,8649,0
2005-10-07,18.285,18.331,18.259,18.331,6474,0
2005-10-10,18.285,18.294,18.067,18.12,10696,0
2005-10-11,18.294,18.423,18.139,18.139,4579,0
2005-10-12,18.231,18.406,17.836,17.903,9045,0
2005-10-13,17.994,19.719,17.71,19.657,15268,0
2005-10-14,19.474,20.195,18.377,19.381,18157,0
2005-10-17,19.445,19.887,18.724,19.267,14697,0
2005-10-18,19.164,19.887,18.907,19.019,10576,0
2005-10-19,19.201,21.247,18.688,21.048,25214,0
2005-10-20,20.918,20.918,18.386,18.706,5855,0
2005-10-21,18.798,19.328,18.47,18.962,6284,0
2005-10-24,18.926,20.763,18.926,20.763,8230,0
2005-10-25,20.561,20.571,18.789,19.328,5168,0
2005-10-26,18.743,19.407,18.743,18.889,4764,0
2005-10-27,19.107,19.107,18.331,18.331,4538,0
2005-10-28,18.514,19.959,18.514,19.959,5595,0
2005-10-31,20.113,20.991,20.113,20.826,16720,0
2005-11-01,20.58,20.88,19.364,20.131,2767,0
2005-11-02,19.39,20.791,18.789,20.791,18102,0
2005-11-03,21.076,21.577,20.176,20.692,14210,0
2005-11-04,20.665,20.843,20.665,20.843,588,0
2005-11-07,20.89,21.029,20.711,20.711,5828,0
2005-11-08,20.965,21.029,20.791,20.937,5690,0
2005-11-09,21.019,21.029,20.843,21.029,3338,0
2005-11-10,20.496,21.029,20.496,20.991,2517,0
2005-11-11,20.835,21.029,20.835,20.937,1995,0
2005-11-14,21.029,21.029,20.034,20.086,1147,0
2005-11-15,20.58,21.001,20.363,20.729,8850,0
2005-11-16,20.665,20.665,18.972,19.53,6787,0
2005-11-17,19.657,21.029,19.657,20.809,17582,0
2005-11-18,21.029,21.029,20.307,21.029,5105,0
2005-11-21,20.665,21.019,20.665,20.947,3669,0
2005-11-22,20.8,21.029,20.755,21.029,3244,0
2005-11-23,21.029,21.166,21.019,21.166,41821,0
2005-11-25,21.121,21.121,21.029,21.029,577,0
2005-11-28,21.218,21.256,20.861,20.956,5630,0
2005-11-29,21.21,21.21,20.665,20.819,7946,0
2005-11-30,21.048,21.256,20.665,20.673,8781,0
2005-12-01,20.683,21.442,20.683,21.184,7693,0
2005-12-02,20.711,20.8,20.711,20.711,902,0
2005-12-05,20.852,20.852,20.665,20.665,4346,0
2005-12-06,20.692,21.029,20.665,20.665,6568,0
2005-12-07,20.809,20.809,20.665,20.673,5536,0
2005-12-08,20.711,20.755,20.496,20.745,5029,0
2005-12-09,20.665,20.772,20.665,20.665,1200,0
2005-12-12,20.871,20.871,19.746,19.904,10901,0
2005-12-13,19.933,20.478,19.746,20.057,20476,0
2005-12-14,19.784,20.354,19.784,20.354,2733,0
2005-12-15,20.186,20.782,20.186,20.772,7831,0
2005-12-16,20.673,20.8,20.372,20.8,48344,0
2005-12-19,20.478,20.861,19.666,20.042,18964,0
2005-12-20,19.639,20.561,19.155,20.186,31060,0
2005-12-21,20.113,20.58,20.113,20.345,3542,0
2005-12-22,20.729,21.14,20.609,21.076,29954,0
2005-12-23,20.899,21.095,20.665,20.89,2607,0
2005-12-27,20.835,21.121,20.8,20.991,16998,0
2005-12-28,21.238,21.238,20.937,21.029,4424,0
2005-12-29,20.937,21.029,20.843,20.843,7723,0
2005-12-30,20.843,21.067,20.737,20.737,6104,0
2006-01-03,21.184,21.184,20.646,21.048,8456,0
2006-01-04,20.88,20.983,20.711,20.809,9865,0
2006-01-05,20.711,20.8,20.711,20.782,6736,0
2006-01-06,21.076,21.247,20.745,21.174,43415,0
2006-01-09,21.256,21.487,21.247,21.301,3708,0
2006-01-10,21.275,21.851,21.228,21.851,14029,0
2006-01-11,21.925,21.925,21.029,21.029,5549,0
2006-01-12,21.31,21.715,21.301,21.376,2243,0
2006-01-13,21.715,21.715,21.648,21.715,1423,0
2006-01-17,21.487,21.559,21.029,21.147,4332,0
2006-01-18,21.157,21.424,21.157,21.376,872,0
2006-01-19,21.487,21.734,21.076,21.705,8871,0
2006-01-20,21.943,21.943,21.487,21.487,11344,0
2006-01-23,21.293,21.896,21.184,21.247,6077,0
2006-01-24,21.256,21.943,21.247,21.896,3103,0
2006-01-25,21.734,21.943,21.424,21.715,3209,0
2006-01-26,21.639,22.163,21.029,22.163,10153,0
2006-01-27,21.951,22.308,21.951,22.207,11059,0
2006-01-30,22.455,22.455,21.029,21.496,20659,0
2006-01-31,21.301,22.263,20.909,22.217,14749,0
2006-02-01,22.584,22.992,22.574,22.984,228617,0
2006-02-02,22.858,22.886,22.664,22.886,48726,0
2006-02-03,22.719,23.096,22.719,23.096,23054,0
2006-02-06,22.921,23.134,22.774,23.134,1914,0
2006-02-07,23.143,23.143,22.831,22.858,7760,0
2006-02-08,22.948,23.134,22.868,23.086,11530,0
2006-02-09,22.948,23.312,22.948,22.948,11061,0
2006-02-10,22.948,23.499,22.948,23.452,7678,0
2006-02-13,23.205,23.332,23.205,23.295,18678,0
2006-02-14,23.526,23.9,22.958,23.9,23424,0
2006-02-15,23.697,24.064,23.633,23.998,130835,0
2006-02-16,23.998,24.458,23.752,24.293,5240,0
2006-02-17,24.485,24.595,24.027,24.595,10314,0
2006-02-21,24.595,24.595,23.772,23.845,4048,0
2006-02-22,23.752,24.518,23.561,24.51,6373,0
2006-02-23,24.229,24.458,24.092,24.311,3762,0
2006-02-24,23.715,23.882,23.312,23.882,29721,0
2006-02-27,24.421,24.641,23.909,24.458,4714,0
2006-02-28,24.219,24.43,24.138,24.402,3198,0
2006-03-01,23.998,24.51,23.998,24.356,3072,0
2006-03-02,24.147,24.65,23.536,23.552,7808,0
2006-03-03,23.545,24.138,23.545,23.961,19277,0
2006-03-06,23.81,24.082,23.679,23.819,7180,0
2006-03-07,23.67,23.829,23.67,23.752,22080,0
2006-03-08,23.752,24.623,23.752,24.585,7020,0
2006-03-09,24.623,24.686,24.074,24.074,3996,0
2006-03-10,23.937,24.686,23.725,24.686,12869,0
2006-03-13,24.686,24.686,23.772,24.32,13475,0
2006-03-14,23.928,23.97,23.633,23.864,4197,0
2006-03-15,24.074,24.201,23.734,24.201,7437,0
2006-03-16,24.229,24.229,23.819,24.166,2166,0
2006-03-17,24.229,24.356,23.781,23.8,54725,0
2006-03-20,23.961,24.677,23.752,24.677,11203,0
2006-03-21,24.476,24.495,23.864,23.891,7703,0
2006-03-22,23.891,24.458,23.854,24.44,3133,0
2006-03-23,24.055,24.686,24.055,24.557,36405,0
2006-03-24,24.686,24.686,23.661,24.092,6359,0
2006-03-27,23.937,24.547,23.396,24.43,39702,0
2006-03-28,24.495,24.686,24.43,24.686,52582,0
2006-03-29,24.458,24.677,24.311,24.668,6100,0
2006-03-30,24.668,25.052,24.557,25.052,4982,0
2006-03-31,25.135,25.233,24.75,25.043,4956,0
2006-04-03,25.233,25.571,25.233,25.233,2390,0
2006-04-04,25.589,26.285,25.299,25.983,9056,0
2006-04-05,26.285,26.285,25.372,26.048,7091,0
2006-04-06,26.186,26.562,25.483,26.048,9232,0
2006-04-07,26.285,26.285,24.21,24.375,12292,0
2006-04-10,24.375,24.65,24.275,24.585,19978,0
2006-04-11,24.942,24.942,23.998,24.219,7268,0
2006-04-12,24.366,24.677,23.652,23.652,3894,0
2006-04-13,23.624,24.092,23.452,23.864,6058,0
2006-04-17,23.998,24.173,23.561,23.772,28948,0
2006-04-18,23.998,24.686,23.909,24.686,9249,0
2006-04-19,24.686,25.006,24.219,24.713,58039,0
2006-04-20,24.76,24.777,24.285,24.677,4336,0
2006-04-21,24.686,24.686,23.979,24.118,38233,0
2006-04-24,24.285,24.285,23.864,23.909,32268,0
2006-04-25,23.836,23.882,23.772,23.854,10445,0
2006-04-26,23.762,24.147,23.762,23.919,12559,0
2006-04-27,23.679,23.819,23.452,23.452,12986,0
2006-04-28,23.545,23.652,23.452,23.652,7055,0
2006-05-01,23.725,23.734,22.748,22.748,15942,0
2006-05-02,22.966,23.452,22.821,23.452,11016,0
2006-05-03,23.35,23.909,23.35,23.909,18180,0
2006-05-04,23.762,23.9,23.615,23.772,13925,0
2006-05-05,23.9,24.229,23.81,24.229,24681,0
2006-05-08,24.138,25.024,24.138,24.44,40589,0
2006-05-09,24.256,25.115,24.138,24.731,8755,0
2006-05-10,24.229,24.769,24.219,24.595,7135,0
2006-05-11,24.448,24.686,23.359,23.67,61036,0
2006-05-12,23.545,23.819,23.312,23.312,12008,0
2006-05-15,23.215,23.517,23.215,23.259,17227,0
2006-05-16,23.215,23.368,23.176,23.176,2709,0
2006-05-17,23.086,23.489,22.911,22.966,8699,0
2006-05-18,23.233,23.481,23.039,23.077,14637,0
2006-05-19,23.039,23.378,23.039,23.303,4537,0
2006-05-22,23.105,23.752,22.903,23.507,13703,0
2006-05-23,23.406,23.772,23.312,23.489,9474,0
2006-05-24,23.312,23.772,23.312,23.624,13016,0
2006-05-25,23.772,23.891,23.552,23.845,6732,0
2006-05-26,24.045,24.275,23.819,24.183,10993,0
2006-05-30,23.854,24.356,23.499,23.772,17068,0
2006-05-31,23.269,23.624,23.269,23.624,7902,0
2006-06-01,23.836,24.686,23.836,24.641,10041,0
2006-06-02,24.686,24.686,24.458,24.467,5825,0
2006-06-05,24.237,24.337,23.186,23.545,28310,0
2006-06-06,23.378,24.518,23.322,23.545,23383,0
2006-06-07,23.661,23.67,23.242,23.322,13023,0
2006-06-08,23.002,23.151,22.868,22.903,36414,0
2006-06-09,23.462,23.462,22.858,22.868,33318,0
2006-06-12,22.858,23.168,22.858,23.039,4633,0
2006-06-13,23.048,23.368,23.048,23.186,6450,0
2006-06-14,22.868,23.002,22.858,22.903,8367,0
2006-06-15,23.02,23.772,23.02,23.579,8656,0
2006-06-16,23.471,23.471,22.992,22.992,103587,0
2006-06-19,23.159,23.332,23.039,23.048,8996,0
2006-06-20,23.039,23.605,23.039,23.25,15842,0
2006-06-21,23.332,23.517,23.259,23.443,4835,0
2006-06-22,23.35,23.642,23.269,23.642,11109,0
2006-06-23,23.481,23.481,23.02,23.105,3147,0
2006-06-26,23.359,24.595,23.359,24.595,10544,0
2006-06-27,24.595,24.641,23.864,23.864,8837,0
2006-06-28,24.027,24.074,23.526,23.891,3630,0
2006-06-29,23.605,24.641,23.605,24.518,23567,0
2006-06-30,24.641,24.641,23.269,23.269,97797,0
2006-07-03,23.067,23.507,22.893,23.452,12475,0
2006-07-05,23.312,24.21,22.958,23.35,33505,0
2006-07-06,23.259,23.561,23.259,23.561,17889,0
2006-07-07,23.35,23.679,23.277,23.277,19374,0
2006-07-10,23.303,23.9,23.303,23.697,8105,0
2006-07-11,23.561,24.595,23.481,24.503,21471,0
2006-07-12,24.402,24.595,23.312,23.406,12218,0
2006-07-13,23.772,23.772,23.215,23.312,25240,0
2006-07-14,23.312,23.752,23.312,23.652,13494,0
2006-07-17,23.872,24.219,23.143,23.332,4316,0
2006-07-18,23.517,24.495,23.499,24.495,14177,0
2006-07-19,24.595,24.604,24.247,24.604,33535,0
2006-07-20,24.641,24.641,24.411,24.421,22287,0
2006-07-21,24.411,24.503,23.961,24.191,8217,0
2006-07-24,24.458,24.633,24.32,24.595,10646,0
2006-07-25,24.518,24.686,24.458,24.686,21754,0
2006-07-26,24.458,24.914,24.458,24.796,17651,0
2006-07-27,24.914,25.016,23.97,24.256,15228,0
2006-07-28,24.411,25.196,24.229,25.196,14893,0
2006-07-31,25.372,25.608,25.107,25.598,11113,0
2006-08-01,25.325,25.598,24.831,25.598,10406,0
2006-08-02,25.598,25.598,24.76,25.363,5198,0
2006-08-03,25.27,25.654,24.988,25.654,5902,0
2006-08-04,25.673,26.514,25.061,25.161,7712,0
2006-08-07,25.024,25.161,24.303,24.411,12004,0
2006-08-08,24.831,25.645,24.547,24.677,41586,0
2006-08-09,25.043,25.043,23.772,23.872,12694,0
2006-08-10,23.633,24.988,23.462,24.777,9446,0
2006-08-11,24.731,25.83,24.731,25.553,18607,0
2006-08-14,25.866,25.866,25.598,25.608,12223,0
2006-08-15,25.875,25.946,25.645,25.866,9000,0
2006-08-16,25.918,26.195,25.875,26.195,14145,0
2006-08-17,26.021,26.788,25.965,26.514,35220,0
2006-08-18,26.652,26.741,26.403,26.645,10117,0
2006-08-21,26.514,26.759,26.395,26.59,9415,0
2006-08-22,26.349,26.973,26.349,26.608,4102,0
2006-08-23,26.778,26.778,26.076,26.514,7977,0
2006-08-24,26.358,26.599,26.277,26.562,25587,0
2006-08-25,26.514,27.017,25.857,26.627,57755,0
2006-08-28,26.514,26.695,26.514,26.695,2385,0
2006-08-29,26.553,27.384,26.553,27.384,14654,0
2006-08-30,26.973,27.813,25.875,27.502,31479,0
2006-08-31,27.455,27.565,26.953,26.963,83772,0
2006-09-01,26.973,27.163,26.853,27.163,10698,0
2006-09-05,27.43,27.822,27.43,27.776,21909,0
2006-09-06,27.502,27.803,27.273,27.43,33385,0
2006-09-07,27.191,27.43,26.572,27.411,31742,0
2006-09-08,27.43,27.574,27.017,27.263,7306,0
2006-09-11,27.017,27.611,26.999,27.401,26907,0
2006-09-12,27.555,28.343,27.201,28.343,17185,0
2006-09-13,28.343,28.608,28.033,28.251,10462,0
2006-09-14,28.087,28.343,28.087,28.251,5470,0
2006-09-15,28.389,28.389,27.677,27.785,59677,0
2006-09-18,27.996,28.427,27.43,27.546,10837,0
2006-09-19,27.611,27.686,26.608,27.43,20105,0
2006-09-20,27.658,28.872,27.658,28.608,14092,0
2006-09-21,28.872,28.965,27.411,27.518,17479,0
2006-09-22,27.43,27.813,26.676,26.695,11786,0
2006-09-25,26.862,27.822,26.853,27.776,9450,0
2006-09-26,27.848,28.16,27.602,28.069,10619,0
2006-09-27,27.838,28.454,27.555,28.169,22553,0
2006-09-28,28.417,28.829,28.408,28.498,17169,0
2006-09-29,28.379,28.718,28.196,28.215,20325,0
2006-10-02,28.251,28.296,27.007,27.007,12134,0
2006-10-03,27.035,27.43,26.973,27.026,5395,0
2006-10-04,26.881,27.893,26.881,27.893,10167,0
2006-10-05,27.803,28.727,27.758,28.671,7974,0
2006-10-06,28.463,29.211,27.931,28.445,10094,0
2006-10-09,28.436,28.436,28.042,28.343,2832,0
2006-10-10,28.115,28.872,28.115,28.811,5932,0
2006-10-11,28.811,28.811,27.978,27.978,9106,0
2006-10-12,27.996,29.477,27.996,29.402,14686,0
2006-10-13,29.477,29.713,28.617,29.658,17901,0
2006-10-16,29.658,30.079,29.514,30.033,12035,0
2006-10-17,29.97,30.079,29.624,30.06,10172,0
2006-10-18,29.924,30.327,29.924,30.327,10013,0
2006-10-19,30.584,30.812,30.136,30.755,17058,0
2006-10-20,30.958,30.958,30.318,30.502,9384,0
2006-10-23,30.379,30.887,29.723,30.727,11055,0
2006-10-24,30.19,30.549,29.97,30.549,6181,0
2006-10-25,30.718,30.718,29.871,29.97,6232,0
2006-10-26,29.605,30.736,29.605,30.601,12621,0
2006-10-27,30.228,30.859,30.228,30.493,14274,0
2006-10-30,30.246,30.967,30.172,30.967,21396,0
2006-10-31,30.887,31.084,30.474,30.967,8416,0
2006-11-01,31.003,31.003,30.549,30.793,18926,0
2006-11-02,30.511,30.691,28.919,29.056,18898,0
2006-11-03,29.304,29.806,29.304,29.44,7475,0
2006-11-06,29.713,30.629,29.605,30.308,14092,0
2006-11-07,30.61,30.812,30.172,30.172,6167,0
2006-11-08,30.041,31.084,30.041,30.803,9635,0
2006-11-09,30.84,30.84,29.168,29.304,45991,0
2006-11-10,29.238,29.685,29.238,29.43,10869,0
2006-11-13,29.496,30.146,29.294,29.881,10749,0
2006-11-14,30.07,30.29,29.694,30.164,21629,0
2006-11-15,30.172,30.36,29.934,30.108,17961,0
2006-11-16,30.255,30.255,29.713,29.806,16988,0
2006-11-17,29.871,29.871,29.676,29.752,6535,0
2006-11-20,29.667,29.778,29.533,29.615,7891,0
2006-11-21,29.578,29.909,29.514,29.704,42080,0
2006-11-22,29.806,29.962,29.392,29.852,21894,0
2006-11-24,29.605,29.909,29.605,29.615,1401,0
2006-11-27,29.615,30.079,28.296,28.974,56434,0
2006-11-28,29.008,29.304,28.891,29.046,47084,0
2006-11-29,29.22,29.486,28.937,29.257,84346,0
2006-11-30,29.257,29.257,28.408,28.417,16878,0
2006-12-01,28.389,28.408,27.017,27.465,34331,0
2006-12-04,27.667,28.91,27.667,28.792,23766,0
2006-12-05,28.993,29.139,28.096,28.296,17796,0
2006-12-06,28.051,28.16,27.492,27.621,11233,0
2006-12-07,27.803,27.856,27.237,27.347,10088,0
2006-12-08,27.329,27.574,27.163,27.555,2440,0
2006-12-11,27.527,27.803,27.191,27.329,10575,0
2006-12-12,27.446,27.446,27.255,27.282,15800,0
2006-12-13,26.973,27.21,26.963,27.146,30576,0
2006-12-14,27.088,27.931,27.088,27.931,28091,0
2006-12-15,27.856,28.115,27.492,28.078,34301,0
2006-12-18,27.922,28.087,27.292,27.667,20439,0
2006-12-19,27.64,28.661,27.64,28.498,16539,0
2006-12-20,28.506,28.516,28.251,28.427,2471,0
2006-12-21,28.498,28.506,28.115,28.27,3487,0
2006-12-22,28.087,28.187,27.42,27.732,13172,0
2006-12-26,27.537,28.16,27.374,27.903,11405,0
2006-12-27,28.506,29.211,28.427,29.211,11955,0
2006-12-28,29.257,29.953,29.083,29.713,8823,0
2006-12-29,29.916,29.988,28.974,29.787,24773,0
2007-01-03,30.172,30.172,27.42,27.988,70322,0
2007-01-04,27.884,28.634,27.714,28.463,22666,0
2007-01-05,28.343,28.872,27.546,27.584,17845,0
2007-01-08,27.502,27.537,27.201,27.301,16251,0
2007-01-09,27.246,28.436,27.246,28.26,26235,0
2007-01-10,27.988,28.445,27.884,27.978,8435,0
2007-01-11,27.767,28.634,27.767,27.941,9611,0
2007-01-12,27.649,28.115,27.649,27.903,13731,0
2007-01-16,28.069,28.516,27.667,27.667,17877,0
2007-01-17,27.172,27.411,26.928,27.292,37243,0
2007-01-18,27.301,27.301,27.062,27.098,22954,0
2007-01-19,27.127,27.611,27.127,27.43,8215,0
2007-01-22,27.301,27.658,27.08,27.098,21223,0
2007-01-23,27.154,27.319,27.117,27.282,5127,0
2007-01-24,27.301,27.912,27.301,27.848,12624,0
2007-01-25,27.794,28.306,27.062,27.107,34646,0
2007-01-26,27.172,27.43,26.953,27.411,13307,0
2007-01-29,27.218,28.296,27.071,28.133,23592,0
2007-01-30,27.884,28.343,27.865,28.27,40004,0
2007-01-31,28.169,28.169,27.884,27.931,22472,0
2007-02-01,27.959,28.334,27.838,28.178,16774,0
2007-02-02,28.296,28.343,28.133,28.343,4925,0
2007-02-05,28.571,28.727,28.343,28.36,18318,0
2007-02-06,28.36,28.671,28.36,28.671,11913,0
2007-02-07,28.617,28.617,27.884,28.215,18154,0
2007-02-08,28.061,28.096,27.803,27.813,6370,0
2007-02-09,27.75,27.75,27.117,27.508,18026,0
2007-02-12,27.246,27.474,27.117,27.338,12340,0
2007-02-13,27.329,27.537,27.246,27.502,22225,0
2007-02-14,27.411,27.794,27.201,27.282,8834,0
2007-02-15,27.357,27.393,27.053,27.127,15921,0
2007-02-16,27.227,27.273,27.026,27.182,25186,0
2007-02-20,27.107,27.43,27.098,27.411,13847,0
2007-02-21,27.301,27.357,27.098,27.201,5368,0
2007-02-22,27.263,27.43,27.098,27.384,12868,0
2007-02-23,27.237,27.246,27.107,27.136,6301,0
2007-02-26,27.117,27.172,27.053,27.062,30753,0
2007-02-27,27.053,27.053,26.057,26.057,43452,0
2007-02-28,26.057,26.953,26.057,26.349,22225,0
2007-03-01,25.946,26.103,25.654,26.103,29762,0
2007-03-02,25.965,26.057,25.034,25.363,28480,0
2007-03-05,25.143,25.993,25.006,25.589,37215,0
2007-03-06,25.794,26.599,25.4,26.413,20034,0
2007-03-07,26.368,26.645,25.608,26.214,60154,0
2007-03-08,26.129,26.339,25.756,25.993,20118,0
2007-03-09,26.148,26.645,26.148,26.458,13625,0
2007-03-12,26.214,26.788,26.214,26.458,18724,0
2007-03-13,26.167,26.505,25.891,25.975,35148,0
2007-03-14,25.918,26.224,25.746,26.224,27545,0
2007-03-15,26.349,26.403,25.965,26.176,20000,0
2007-03-16,26.241,26.358,25.71,25.857,74178,0
2007-03-19,25.857,25.983,25.598,25.794,11978,0
2007-03-20,25.803,25.9,25.598,25.9,8181,0
2007-03-21,25.993,26.403,25.571,26.403,10100,0
2007-03-22,26.514,26.524,26.076,26.524,12230,0
2007-03-23,26.313,26.313,25.993,26.086,6657,0
2007-03-26,26.038,26.038,25.664,25.955,8680,0
2007-03-27,25.821,26.195,25.325,25.372,8187,0
2007-03-28,25.214,25.756,25.143,25.353,14656,0
2007-03-29,25.427,25.645,25.372,25.617,7516,0
2007-03-30,25.608,25.83,25.335,25.598,14542,0
2007-04-02,25.598,25.598,25.143,25.4,47191,0
2007-04-03,25.456,25.785,25.381,25.598,21596,0
2007-04-04,25.598,25.746,25.409,25.427,11017,0
2007-04-05,25.465,25.737,25.465,25.737,2705,0
2007-04-09,25.785,25.785,25.335,25.381,16862,0
2007-04-10,25.372,25.598,25.372,25.474,5681,0
2007-04-11,25.535,25.535,25.233,25.28,44465,0
2007-04-12,25.316,25.561,25.214,25.561,15021,0
2007-04-13,25.483,25.492,24.962,25.135,15354,0
2007-04-16,25.344,25.598,25.099,25.58,38495,0
2007-04-17,25.598,25.891,25.143,25.508,17615,0
2007-04-18,25.043,25.27,24.537,24.633,101994,0
2007-04-19,24.458,24.458,23.545,23.791,88875,0
2007-04-20,24.173,24.686,23.937,24.467,31678,0
2007-04-23,24.375,24.394,23.864,24.008,19288,0
2007-04-24,23.545,23.744,22.903,23.096,41367,0
2007-04-25,23.048,23.545,22.627,22.701,27717,0
2007-04-26,22.767,23.499,22.767,22.984,24450,0
2007-04-27,23.011,23.115,22.538,22.602,15190,0
2007-04-30,23.269,23.269,21.969,22.235,78717,0
2007-05-01,22.291,22.719,22.291,22.455,43885,0
2007-05-02,22.436,22.849,22.163,22.821,85835,0
2007-05-03,22.821,23.605,22.627,23.224,77600,0
2007-05-04,23.433,23.433,22.958,23.287,25118,0
2007-05-07,23.312,23.697,23.176,23.57,23193,0
2007-05-08,23.499,23.499,23.011,23.378,21765,0
2007-05-09,23.359,23.545,23.312,23.368,32441,0
2007-05-10,23.277,23.295,22.858,23.134,32631,0
2007-05-11,23.215,23.715,23.215,23.605,21374,0
2007-05-14,23.341,23.605,22.858,22.984,25982,0
2007-05-15,23.011,23.25,22.948,22.976,29377,0
2007-05-16,23.096,23.386,22.308,22.831,136686,0
2007-05-17,22.868,23.196,22.627,22.858,37300,0
2007-05-18,22.984,23.086,22.291,22.839,22200,0
2007-05-21,22.767,23.029,22.767,22.992,27049,0
2007-05-22,23.039,23.295,22.893,23.096,16333,0
2007-05-23,23.186,23.443,22.886,23.096,5340,0
2007-05-24,23.029,23.039,22.281,22.455,23402,0
2007-05-25,22.502,22.719,22.418,22.719,5427,0
2007-05-29,22.812,23.312,22.71,23.134,24599,0
2007-05-30,22.802,23.134,22.802,23.115,12435,0
2007-05-31,22.966,23.312,22.172,22.172,91165,0
2007-06-01,22.627,23.561,22.182,23.507,69951,0
2007-06-04,23.552,23.734,23.35,23.734,46432,0
2007-06-05,23.526,23.526,22.839,23.029,56870,0
2007-06-06,22.858,23.322,22.627,23.048,23162,0
2007-06-07,22.738,23.176,22.729,23.058,44746,0
2007-06-08,22.939,23.605,22.903,23.507,30744,0
2007-06-11,23.424,23.829,23.215,23.661,37150,0
2007-06-12,23.481,23.57,22.858,23.196,60422,0
2007-06-13,23.039,23.481,22.858,23.159,35585,0
2007-06-14,23.233,23.762,23.215,23.322,25946,0
2007-06-15,23.954,23.989,23.433,23.433,68693,0
2007-06-18,23.615,23.615,22.71,22.767,16971,0
2007-06-19,22.784,23.998,22.692,23.919,19515,0
2007-06-20,23.772,23.772,22.903,22.984,19399,0
2007-06-21,22.858,23.443,22.729,23.303,26247,0
2007-06-22,23.215,23.396,22.821,23.396,165716,0
2007-06-25,23.396,23.752,22.719,22.849,26119,0
2007-06-26,23.011,23.312,22.336,22.948,27965,0
2007-06-27,22.858,23.552,22.858,23.552,17007,0
2007-06-28,23.642,23.9,23.415,23.734,14631,0
2007-06-29,23.589,23.891,22.51,22.729,35196,0
2007-07-02,22.931,22.939,22.565,22.757,10971,0
2007-07-03,22.794,22.794,22.418,22.492,7003,0
2007-07-05,22.464,22.602,22.163,22.529,16293,0
2007-07-06,22.473,22.701,22.298,22.574,10498,0
2007-07-09,22.574,22.656,22.172,22.418,10223,0
2007-07-10,22.235,22.619,21.989,22.298,63120,0
2007-07-11,22.355,22.399,21.807,21.943,67105,0
2007-07-12,22.163,22.163,21.771,21.943,77145,0
2007-07-13,21.807,22.071,21.442,21.943,36440,0
2007-07-16,21.851,22.006,21.798,21.915,25163,0
2007-07-17,21.762,21.943,21.612,21.925,60731,0
2007-07-18,21.405,21.705,20.809,20.965,85475,0
2007-07-19,21.238,21.238,20.478,20.478,50194,0
2007-07-20,20.435,20.683,19.71,20.214,71428,0
2007-07-23,20.261,20.58,20.067,20.298,31231,0
2007-07-24,20.298,20.599,19.914,19.942,61435,0
2007-07-25,20.16,20.288,19.502,20.104,39896,0
2007-07-26,19.84,20.113,19.292,19.426,27030,0
2007-07-27,19.426,20.016,19.192,19.249,40116,0
2007-07-30,19.173,19.239,18.697,18.935,24531,0
2007-07-31,19.164,19.372,18.285,18.304,25286,0
2007-08-01,18.25,18.715,17.975,18.697,24758,0
2007-08-02,18.88,19.702,18.514,18.76,19365,0
2007-08-03,18.789,20.025,18.139,18.304,21589,0
2007-08-06,18.367,21.386,18.367,21.358,78540,0
2007-08-07,21.147,21.648,20.298,21.487,24133,0
2007-08-08,21.724,24.686,21.724,24.51,187723,0
2007-08-09,23.909,24.823,22.483,24.229,78598,0
2007-08-10,23.845,24.229,22.502,23.011,45877,0
2007-08-13,23.772,24.092,20.571,20.617,40708,0
2007-08-14,20.617,20.918,19.657,20.067,33240,0
2007-08-15,19.933,23.151,19.684,20.533,36717,0
2007-08-16,20.974,22.263,20.407,21.577,68632,0
2007-08-17,24.156,24.219,21.512,22.427,70795,0
2007-08-20,22.483,22.674,21.358,21.989,15427,0
2007-08-21,21.629,23.134,21.629,22.682,30190,0
2007-08-22,22.767,23.481,22.345,22.839,33824,0
2007-08-23,22.992,23.277,20.478,20.59,36700,0
2007-08-24,20.737,21.487,20.122,20.627,38414,0
2007-08-27,20.59,21.487,20.28,21.256,17529,0
2007-08-28,21.203,22.399,20.58,21.275,23057,0
2007-08-29,21.358,21.835,20.435,21.174,28044,0
2007-08-30,20.899,21.086,20.307,20.673,10118,0
2007-08-31,21.019,21.604,20.417,20.627,19499,0
2007-09-04,20.58,20.702,20.113,20.58,28529,0
2007-09-05,20.131,20.363,20.025,20.233,37743,0
2007-09-06,20.251,20.45,20.025,20.205,7571,0
2007-09-07,19.849,20.336,19.614,19.614,34946,0
2007-09-10,20.571,20.571,19.39,20.122,33295,0
2007-09-11,20.636,21.487,20.086,21.13,28515,0
2007-09-12,21.067,21.121,20.459,20.617,34204,0
2007-09-13,20.772,20.918,20.478,20.636,49823,0
2007-09-14,20.435,20.947,20.372,20.782,31307,0
2007-09-17,20.763,20.8,20.354,20.524,8201,0
2007-09-18,20.599,22.063,20.533,22.034,19931,0
2007-09-19,22.364,23.224,21.817,23.077,53442,0
2007-09-20,23.105,23.134,22.308,22.389,16180,0
2007-09-21,22.637,22.839,22.381,22.399,52649,0
2007-09-24,22.355,22.794,21.629,22.556,7968,0
2007-09-25,22.364,22.584,21.621,21.915,5666,0
2007-09-26,22.025,22.812,21.203,21.595,5712,0
2007-09-27,21.648,22.546,21.648,22.399,16111,0
2007-09-28,22.364,22.794,21.989,22.254,18519,0
2007-10-01,22.235,22.674,21.348,22.399,24264,0
2007-10-02,22.473,22.538,21.53,22.446,9563,0
2007-10-03,22.364,22.364,21.734,21.78,13313,0
2007-10-04,21.906,22.308,21.076,22.272,7545,0
2007-10-05,22.529,22.858,22.136,22.849,30910,0
2007-10-08,22.757,22.831,22.446,22.812,5482,0
2007-10-09,22.627,23.642,22.584,23.489,14810,0
2007-10-10,23.579,23.661,23.134,23.499,40962,0
2007-10-11,23.579,23.579,21.807,22.546,18149,0
2007-10-12,22.502,22.719,22.263,22.682,6693,0
2007-10-15,22.556,23.011,22.217,22.748,9456,0
2007-10-16,22.984,22.992,22.436,22.592,11348,0
2007-10-17,22.767,22.767,21.284,21.771,16891,0
2007-10-18,21.869,22.163,21.247,22.163,11032,0
2007-10-19,22.172,22.172,21.029,21.193,26271,0
2007-10-22,21.029,21.96,20.782,21.817,11120,0
2007-10-23,21.753,21.906,21.157,21.798,10340,0
2007-10-24,21.621,21.621,20.711,21.203,15251,0
2007-10-25,21.386,21.396,21.103,21.166,12321,0
2007-10-26,21.21,21.21,20.076,20.791,71694,0
2007-10-29,20.809,21.029,20.336,21.019,21154,0
2007-10-30,20.317,20.551,20.233,20.524,9749,0
2007-10-31,20.233,20.8,20.233,20.407,11314,0
2007-11-01,20.505,20.505,19.292,19.436,56344,0
2007-11-02,19.674,20.113,19.381,19.831,18604,0
2007-11-05,19.52,19.52,18.844,18.889,12949,0
2007-11-06,18.88,19.728,18.514,19.426,17222,0
2007-11-07,19.155,19.417,18.231,18.259,27686,0
2007-11-08,18.461,19.606,18.331,19.192,38775,0
2007-11-09,18.972,19.702,18.779,19.52,92748,0
2007-11-12,19.539,21.338,19.539,21.157,16240,0
2007-11-13,21.477,21.477,20.617,21.256,41785,0
2007-11-14,21.433,21.487,20.627,21.067,11940,0
2007-11-15,21.011,21.256,20.205,20.298,8789,0
2007-11-16,20.354,20.354,19.53,20.214,26154,0
2007-11-19,19.969,20.345,19.328,20.104,19606,0
2007-11-20,20.042,21.095,20.042,21.095,26014,0
2007-11-21,21.011,21.121,20.354,21.121,25141,0
2007-11-23,21.31,21.715,21.31,21.621,6331,0
2007-11-26,21.595,21.715,21.396,21.522,16276,0
2007-11-27,21.586,21.715,20.928,21.21,16466,0
2007-11-28,21.53,22.738,21.53,22.627,37578,0
2007-11-29,22.455,22.701,21.906,21.951,26902,0
2007-11-30,22.308,22.381,20.965,20.965,20877,0
2007-12-03,20.965,21.076,20.843,20.937,25763,0
2007-12-04,20.861,21.256,20.459,21.247,17460,0
2007-12-05,21.715,21.715,20.617,21.14,29774,0
2007-12-06,21.424,21.943,21.424,21.78,44272,0
2007-12-07,21.887,21.887,20.974,21.487,11484,0
2007-12-10,21.496,21.943,21.184,21.86,14501,0
2007-12-11,21.648,21.943,20.755,20.809,34549,0
2007-12-12,21.348,21.915,20.646,20.8,20497,0
2007-12-13,20.617,21.943,20.168,21.896,25663,0
2007-12-14,21.53,21.771,20.835,20.835,43717,0
2007-12-17,20.665,21.329,20.665,20.843,25501,0
2007-12-18,21.147,21.887,20.852,21.877,30752,0
2007-12-19,21.715,21.943,21.595,21.677,14247,0
2007-12-20,21.943,21.943,21.595,21.933,26163,0
2007-12-21,22.172,22.619,22.163,22.308,145821,0
2007-12-24,22.108,22.858,22.108,22.858,19698,0
2007-12-26,22.627,22.931,22.015,22.886,26204,0
2007-12-27,21.14,22.584,21.14,21.771,20288,0
2007-12-28,22.144,22.602,21.301,21.906,42278,0
2007-12-31,21.604,22.08,21.47,21.771,12136,0
2008-01-02,21.549,22.831,20.843,20.852,27238,0
2008-01-03,20.937,21.522,20.843,21.166,39749,0
2008-01-04,20.899,21.896,20.8,20.937,19856,0
2008-01-07,20.991,21.621,20.609,21.086,52161,0
2008-01-08,21.14,21.896,20.8,20.991,46396,0
2008-01-09,20.899,21.057,20.571,20.843,51746,0
2008-01-10,20.683,21.256,20.524,20.983,78207,0
2008-01-11,20.819,21.715,19.755,19.764,24183,0
2008-01-14,19.793,19.887,19.426,19.71,15679,0
2008-01-15,19.474,20.104,19.474,19.896,13955,0
2008-01-16,19.887,21.405,19.426,20.326,29728,0
2008-01-17,20.861,20.861,19.21,19.21,10776,0
2008-01-18,19.088,20.224,18.751,19.201,30864,0
2008-01-22,18.211,21.029,16.45,20.195,31925,0
2008-01-23,19.764,21.203,19.746,20.974,20704,0
2008-01-24,21.029,21.029,20.104,20.104,19553,0
2008-01-25,20.435,20.561,19.258,19.606,37469,0
2008-01-28,19.738,19.978,19.21,19.639,6266,0
2008-01-29,19.887,19.887,19.407,19.493,14577,0
2008-01-30,19.417,19.831,18.981,19.632,30909,0
2008-01-31,19.345,20.617,19.126,19.684,53537,0
2008-02-01,19.803,20.772,19.764,20.617,21120,0
2008-02-04,20.514,21.029,19.998,20.363,30307,0
2008-02-05,20.15,20.514,19.666,19.746,38214,0
2008-02-06,19.95,20.104,18.769,19.381,51445,0
2008-02-07,19.31,19.822,19.097,19.258,23414,0
2008-02-08,19.258,19.822,18.844,18.844,15548,0
2008-02-11,18.817,19.822,18.817,19.381,24061,0
2008-02-12,19.831,19.878,19.201,19.52,33283,0
2008-02-13,19.859,20.561,19.84,20.561,44457,0
2008-02-14,20.809,20.809,19.337,19.702,37968,0
2008-02-15,19.606,20.025,18.853,19.364,58941,0
2008-02-19,19.666,19.849,19.173,19.22,26149,0
2008-02-20,19.107,19.511,18.844,19.229,23384,0
2008-02-21,19.674,19.71,18.981,19.126,52810,0
2008-02-22,18.981,19.381,18.844,19.32,20293,0
2008-02-25,19.364,19.738,19.035,19.738,9724,0
2008-02-26,19.511,20.113,19.445,19.887,15631,0
2008-02-27,19.649,19.887,19.372,19.436,4636,0
2008-02-28,19.249,19.887,19.07,19.258,22211,0
2008-02-29,18.981,19.229,18.294,18.294,60624,0
2008-03-03,18.312,18.835,17.224,17.692,38650,0
2008-03-04,17.545,17.865,16.685,17.836,55325,0
2008-03-05,17.956,18.058,17.6,17.846,6148,0
2008-03-06,17.783,18.13,16.806,16.931,16308,0
2008-03-07,16.685,17.28,16.601,16.629,32390,0
2008-03-10,16.722,18.048,16.722,18.01,27258,0
2008-03-11,18.185,19.887,18.067,19.849,65400,0
2008-03-12,19.793,20.05,19.249,19.249,28249,0
2008-03-13,18.944,19.549,18.285,19.267,25621,0
2008-03-14,19.355,19.436,18.853,19.274,18417,0
2008-03-17,18.751,20.561,18.112,19.381,20245,0
2008-03-18,20.122,20.928,20.076,20.928,15984,0
2008-03-19,20.8,20.937,19.426,20.89,43733,0
2008-03-20,21.386,21.715,20.113,21.47,164679,0
2008-03-24,21.256,21.943,21.238,21.851,15612,0
2008-03-25,21.943,22.812,21.686,22.767,54995,0
2008-03-26,22.774,22.849,21.496,22.849,33549,0
2008-03-27,22.858,22.858,21.734,22.656,36898,0
2008-03-28,22.646,22.858,22.136,22.849,14457,0
2008-03-31,22.858,22.858,22.182,22.858,26817,0
2008-04-01,22.858,23.312,22.584,23.086,30245,0
2008-04-02,23.029,23.029,21.405,22.858,3765,0
2008-04-03,22.602,22.602,21.504,21.826,16504,0
2008-04-04,21.933,22.849,21.218,21.979,11433,0
2008-04-07,21.265,22.19,21.038,21.103,6614,0
2008-04-08,21.048,22.784,20.571,20.791,8845,0
2008-04-09,20.737,20.737,19.887,20.025,11501,0
2008-04-10,20.057,20.551,19.407,20.214,7287,0
2008-04-11,19.896,19.896,19.283,19.328,15540,0
2008-04-14,19.035,19.511,18.285,18.614,14063,0
2008-04-15,18.724,21.029,18.724,20.928,25076,0
2008-04-16,21.487,21.487,19.657,21.029,24782,0
2008-04-17,20.974,21.057,20.609,21.029,14528,0
2008-04-18,21.47,21.477,20.843,21.019,17818,0
2008-04-21,20.89,21.029,20.459,21.011,8580,0
2008-04-22,20.861,21.301,19.666,19.666,13798,0
2008-04-23,19.755,20.417,19.639,19.988,19018,0
2008-04-24,20.034,20.646,19.201,20.636,35867,0
2008-04-25,20.763,21.029,19.302,21.029,8468,0
2008-04-28,21.019,21.029,20.571,20.729,7447,0
2008-04-29,20.745,20.983,19.793,20.224,4849,0
2008-04-30,20.326,21.029,19.549,19.614,8344,0
2008-05-01,19.549,21.029,19.549,20.459,14823,0
2008-05-02,20.711,20.711,19.302,19.812,17267,0
2008-05-05,19.568,19.849,19.426,19.464,27284,0
2008-05-06,19.381,19.887,19.381,19.803,10643,0
2008-05-07,19.784,20.261,18.67,18.88,25691,0
2008-05-08,19.201,19.474,19.116,19.201,14415,0
2008-05-09,19.201,20.076,18.817,19.126,35078,0
2008-05-12,19.22,19.887,18.88,19.868,30880,0
2008-05-13,19.812,19.831,19.292,19.464,16238,0
2008-05-14,19.455,20.006,19.455,19.803,5675,0
2008-05-15,19.764,19.764,19.31,19.649,16322,0
2008-05-16,19.859,19.859,18.844,19.21,22092,0
2008-05-19,19.164,19.738,18.844,19.052,20506,0
2008-05-20,18.926,19.201,18.294,18.47,22570,0
2008-05-21,18.367,18.688,18.103,18.294,28688,0
2008-05-22,18.432,18.624,16.469,17.565,98487,0
2008-05-23,17.692,18.029,17.6,17.6,18537,0
2008-05-27,17.655,18.461,17.655,18.285,24150,0
2008-05-28,18.504,18.652,17.912,18.532,12006,0
2008-05-29,18.514,19.649,18.415,19.398,27590,0
2008-05-30,19.39,19.39,18.312,18.331,9238,0
2008-06-02,18.24,19.061,17.6,17.728,29879,0
2008-06-03,17.765,18.12,17.701,17.965,22111,0
2008-06-04,17.855,18.633,17.637,18.633,49655,0
2008-06-05,18.605,20.113,17.855,20.113,22984,0
2008-06-06,19.904,19.904,18.487,18.642,28144,0
2008-06-09,18.769,18.872,18.086,18.487,25912,0
2008-06-10,18.312,19.107,17.801,18.962,6863,0
2008-06-11,18.872,18.917,17.903,17.975,6723,0
2008-06-12,18.25,18.835,18.25,18.789,2123,0
2008-06-13,19.009,19.145,18.541,18.863,11819,0
2008-06-16,18.826,19.107,18.597,18.733,20753,0
2008-06-17,18.587,18.743,17.565,17.965,26750,0
2008-06-18,17.855,18.058,17.555,17.783,15160,0
2008-06-19,17.774,18.193,17.71,18.193,15887,0
2008-06-20,18.12,18.386,17.609,17.912,43431,0
2008-06-23,18.058,18.058,17.116,17.116,6892,0
2008-06-24,16.949,17.765,16.54,17.418,15746,0
2008-06-25,17.555,18.01,17.555,17.956,9191,0
2008-06-26,17.428,17.463,16.511,17.005,22866,0
2008-06-27,16.995,18.872,16.478,18.259,456806,0
2008-06-30,18.211,18.415,16.548,17.234,38369,0
2008-07-01,17.024,17.29,16.469,16.852,33228,0
2008-07-02,16.778,17.371,16.148,16.228,47341,0
2008-07-03,15.936,16.985,15.818,16.283,25460,0
2008-07-07,16.45,16.45,14.401,14.581,27057,0
2008-07-08,15.314,17.371,14.674,17.343,49372,0
2008-07-09,16.601,17.28,15.507,16.402,28618,0
2008-07-10,16.219,17.234,16.219,16.816,18550,0
2008-07-11,16.459,17.536,16.459,16.94,22552,0
2008-07-14,17.116,17.116,16.503,16.503,25191,0
2008-07-15,16.164,16.906,15.9,15.989,21773,0
2008-07-16,16.219,16.478,15.836,16.45,19958,0
2008-07-17,16.915,18.149,15.771,17.052,25785,0
2008-07-18,16.548,17.351,16.046,16.31,19963,0
2008-07-21,16.915,16.915,16.356,16.548,24238,0
2008-07-22,16.431,17.765,16.008,17.253,33627,0
2008-07-23,17.262,17.938,17.262,17.38,23114,0
2008-07-24,17.5,18.285,17.097,17.912,26064,0
2008-07-25,18.149,18.642,17.428,18.642,11046,0
2008-07-28,18.532,18.532,17.106,17.19,39703,0
2008-07-29,16.924,18.285,16.924,17.884,29772,0
2008-07-30,18.24,18.624,18.01,18.568,12726,0
2008-07-31,18.24,19.201,18.24,19.192,34868,0
2008-08-01,19.201,19.201,16.924,17.125,34158,0
2008-08-04,17.135,17.135,15.562,15.981,50375,0
2008-08-05,16.3,16.469,15.771,16.21,30348,0
2008-08-06,16.103,16.383,15.544,16.164,35289,0
2008-08-07,16.093,16.995,15.927,16.488,17415,0
2008-08-08,16.431,17.49,16.431,17.49,20759,0
2008-08-11,17.526,19.107,17.526,18.642,32915,0
2008-08-12,18.487,18.972,17.865,18.55,27890,0
2008-08-13,18.406,18.633,18.12,18.193,83637,0
2008-08-14,18.039,18.269,17.436,18.096,17490,0
2008-08-15,18.715,18.743,17.836,17.984,41540,0
2008-08-18,17.994,18.322,17.984,18.185,7814,0
2008-08-19,17.774,18.029,17.6,17.637,13162,0
2008-08-20,17.692,17.829,17.234,17.234,12124,0
2008-08-21,17.069,17.565,17.069,17.343,5133,0
2008-08-22,17.224,17.555,17.207,17.463,13317,0
2008-08-25,17.324,17.324,16.291,16.291,11364,0
2008-08-26,16.319,17.043,16.319,17.043,13888,0
2008-08-27,16.995,17.361,16.548,17.29,12594,0
2008-08-28,16.806,17.371,16.722,17.371,13157,0
2008-08-29,17.198,17.371,16.869,17.153,13255,0
2008-09-02,16.931,17.079,16.852,17.079,15292,0
2008-09-03,17.024,17.371,17.014,17.333,21158,0
2008-09-04,17.062,17.371,17.062,17.243,17663,0
2008-09-05,17.014,17.6,16.576,17.446,14682,0
2008-09-08,17.819,18.285,17.19,18.276,31454,0
2008-09-09,18.285,18.285,17.692,17.692,14327,0
2008-09-10,17.819,17.994,17.19,17.965,38347,0
2008-09-11,17.38,17.965,16.557,17.938,20352,0
2008-09-12,17.956,17.965,17.308,17.912,5850,0
2008-09-15,17.736,17.965,16.731,16.731,22243,0
2008-09-16,16.139,18.058,15.981,18.058,31288,0
2008-09-17,18.112,18.24,16.915,17.125,6295,0
2008-09-18,17.619,21.029,16.94,21.029,101165,0
2008-09-19,21.943,21.943,18.56,21.067,200380,0
2008-09-22,19.229,20.524,18.406,19.22,21989,0
2008-09-23,18.743,20.8,18.743,19.614,26385,0
2008-09-24,19.614,20.533,19.043,19.649,9650,0
2008-09-25,19.632,20.974,19.21,20.772,16554,0
2008-09-26,20.05,21.019,19.849,20.505,33383,0
2008-09-29,19.822,20.983,18.743,19.502,31719,0
2008-09-30,20.636,21.019,18.432,20.627,30077,0
2008-10-01,20.469,20.8,19.372,20.307,15173,0
2008-10-02,20.195,20.8,19.587,20.561,11141,0
2008-10-03,20.478,20.8,19.381,19.381,10144,0
2008-10-06,18.798,20.791,17.428,18.55,32747,0
2008-10-07,18.578,19.859,16.503,16.931,23017,0
2008-10-08,16.915,19.201,15.16,15.562,46157,0
2008-10-09,15.963,16.402,14.137,14.137,48033,0
2008-10-10,13.842,14.627,13.275,14.244,105238,0
2008-10-13,15.469,15.936,14.494,15.314,58162,0
2008-10-14,16.139,16.3,15.022,15.16,47228,0
2008-10-15,15.085,15.936,13.568,14.006,41572,0
2008-10-16,14.081,15.122,14.072,14.536,43280,0
2008-10-17,13.942,14.251,13.349,13.942,50048,0
2008-10-20,13.951,14.171,13.942,14.171,13241,0
2008-10-21,13.86,14.757,13.714,13.714,29304,0
2008-10-22,13.311,14.692,13.311,13.686,19030,0
2008-10-23,13.887,14.279,11.804,13.211,22524,0
2008-10-24,12.124,13.807,12.124,13.396,19238,0
2008-10-27,14.129,15.535,12.17,12.572,19288,0
2008-10-28,13.011,15.314,12.482,15.314,27364,0
2008-10-29,15.206,15.652,13.503,14.902,22675,0
2008-10-30,15.314,16.459,14.26,15.989,10888,0
2008-10-31,15.267,16.958,15.232,16.958,38784,0
2008-11-03,16.816,17.135,15.827,16.816,14766,0
2008-11-04,16.824,17.371,16.695,17.371,22636,0
2008-11-05,16.995,17.591,16.008,16.338,21580,0
2008-11-06,16.13,16.666,15.433,15.606,4567,0
2008-11-07,15.763,16.731,15.433,16.548,12799,0
2008-11-10,16.787,17.005,15.178,15.386,9128,0
2008-11-11,15.16,16.374,14.775,16.046,16089,0
2008-11-12,15.633,15.633,14.627,14.627,12942,0
2008-11-13,14.822,15.944,13.77,14.785,41192,0
2008-11-14,14.519,15.333,13.577,13.577,7401,0
2008-11-17,13.485,14.812,13.266,13.485,9162,0
2008-11-18,13.641,13.897,13.029,13.046,15164,0
2008-11-19,13.029,13.869,11.712,11.894,35585,0
2008-11-20,11.886,12.653,11.484,11.519,29000,0
2008-11-21,11.61,12.891,11.243,12.891,30527,0
2008-11-24,12.707,13.614,11.467,12.726,19556,0
2008-11-25,12.278,13.029,11.73,13.029,17248,0
2008-11-26,12.526,13.705,11.739,13.705,38561,0
2008-11-28,13.485,13.651,12.801,13.029,5669,0
2008-12-01,12.745,12.745,10.503,10.503,49520,0
2008-12-02,10.842,12.801,10.842,12.801,12689,0
2008-12-03,12.34,12.801,12.34,12.509,16999,0
2008-12-04,12.763,12.792,11.958,11.958,15356,0
2008-12-05,12.261,13.029,11.476,13.029,20476,0
2008-12-08,13.029,13.714,12.66,13.714,43851,0
2008-12-09,13.247,15.224,12.34,12.526,41366,0
2008-12-10,12.763,13.622,12.236,12.792,8500,0
2008-12-11,12.134,13.594,11.886,11.968,18075,0
2008-12-12,11.658,13.256,11.658,13.256,33738,0
2008-12-15,13.321,13.321,11.658,11.758,17283,0
2008-12-16,12.115,13.34,11.601,13.34,40968,0
2008-12-17,13.064,13.695,12.096,13.175,37072,0
2008-12-18,13.686,13.705,12.591,12.964,29532,0
2008-12-19,13.743,14.163,12.707,13.221,74842,0
2008-12-22,13.321,13.733,12.369,13.733,28695,0
2008-12-23,13.733,13.733,12.509,13.038,38977,0
2008-12-24,12.856,13.055,12.124,12.434,11206,0
2008-12-26,12.581,13.011,12.501,12.653,4421,0
2008-12-29,12.636,12.992,11.948,12.17,25292,0
2008-12-30,12.188,13.147,11.886,13.147,34580,0
2008-12-31,13.231,13.934,12.608,13.934,36811,0
2009-01-02,13.942,13.942,12.955,13.541,36114,0
2009-01-05,13.594,13.594,12.599,13.093,31872,0
2009-01-06,13.303,13.762,12.782,13.33,16514,0
2009-01-07,13.046,13.074,12.397,12.536,14983,0
2009-01-08,12.278,12.891,12.207,12.369,17408,0
2009-01-09,12.124,12.563,11.629,11.712,25606,0
2009-01-12,11.696,12.482,11.037,11.037,16778,0
2009-01-13,11.047,11.366,11.018,11.083,5781,0
2009-01-14,11.018,11.457,10.278,10.698,18383,0
2009-01-15,10.724,11.438,10.331,11.181,22819,0
2009-01-16,11.018,11.428,11.018,11.413,19853,0
2009-01-20,11.235,11.85,9.1786,9.2061,28524,0
2009-01-21,9.3436,10.79,9.3436,10.653,22077,0
2009-01-22,10.377,10.69,9.4913,9.901,16900,0
2009-01-23,9.427,10.249,9.427,10.185,16476,0
2009-01-26,10.175,11.047,9.81,10.157,11894,0
2009-01-27,9.782,10.194,9.573,10.194,8726,0
2009-01-28,10.185,10.799,9.857,10.671,18821,0
2009-01-29,10.477,10.477,9.791,10.148,15791,0
2009-01-30,10.259,10.321,9.528,9.6,8822,0
2009-02-02,10.058,10.733,9.609,10.733,16551,0
2009-02-03,10.817,11.163,10.278,11.137,30177,0
2009-02-04,11.1,11.384,10.249,10.671,11266,0
2009-02-05,10.596,11.648,10.531,11.235,25822,0
2009-02-06,11.253,11.563,11.056,11.563,18404,0
2009-02-09,11.601,11.696,11.064,11.581,9877,0
2009-02-10,11.438,11.677,10.644,10.644,21849,0
2009-02-11,10.653,11.19,10.634,10.742,7569,0
2009-02-12,10.551,11.018,9.536,10.129,29846,0
2009-02-13,10.297,10.944,10.129,10.799,26552,0
2009-02-17,10.287,10.825,9.928,9.983,24796,0
2009-02-18,10.166,10.433,9.829,9.829,18232,0
2009-02-19,10.039,10.414,9.563,9.625,22225,0
2009-02-20,9.545,10.268,9.4184,9.973,38549,0
2009-02-23,10.058,10.058,9.0514,9.2439,32429,0
2009-02-24,9.3894,10.268,9.0422,10.249,44513,0
2009-02-25,10.175,10.339,9.518,9.956,26535,0
2009-02-26,10.039,10.148,9.1618,9.1618,21288,0
2009-02-27,9.0058,9.4085,8.384,8.3932,55523,0
2009-03-02,8.384,9.1065,8.2834,8.2834,34404,0
2009-03-03,8.4481,8.8778,8.3018,8.3018,28337,0
2009-03-04,8.4572,8.4572,7.872,8.4114,38168,0
2009-03-05,8.329,8.4114,7.7167,7.7167,42831,0
2009-03-06,7.8081,8.0458,7.0673,7.9359,29547,0
2009-03-09,7.8081,8.0641,6.8751,6.8751,23271,0
2009-03-10,7.2227,8.2013,6.8022,7.7257,36296,0
2009-03-11,7.9544,8.0549,7.1773,7.3599,28707,0
2009-03-12,7.2872,8.7499,6.912,8.7406,43797,0
2009-03-13,8.7586,9.6,8.2193,9.2792,20052,0
2009-03-16,9.591,9.591,8.8412,9.1248,14153,0
2009-03-17,9.1618,9.893,8.9415,9.829,41848,0
2009-03-18,9.8,10.278,9.3631,10.278,17348,0
2009-03-19,9.2156,10.094,9.2061,9.738,35215,0
2009-03-20,9.2156,9.866,8.9966,9.0149,41243,0
2009-03-23,9.3717,10.512,9.3717,10.512,40911,0
2009-03-24,10.339,10.705,9.3436,9.3984,29949,0
2009-03-25,9.5,10.287,9.1521,9.947,28886,0
2009-03-26,10.112,10.459,9.901,10.377,29739,0
2009-03-27,10.104,10.278,9.625,9.82,22685,0
2009-03-30,9.5,10.058,9.2156,9.462,16503,0
2009-03-31,9.645,9.645,8.9235,8.9235,17980,0
2009-04-01,8.9235,9.838,8.9235,9.472,13268,0
2009-04-02,9.729,10.148,9.609,10.058,31605,0
2009-04-03,10.24,10.477,10.139,10.477,9830,0
2009-04-06,10.268,10.268,9.3436,9.4813,18023,0
2009-04-07,9.3347,9.3717,8.8595,8.8595,19653,0
2009-04-08,8.9235,9.0422,8.6218,8.7862,24592,0
2009-04-09,9.0149,10.424,9.0058,10.12,25690,0
2009-04-13,9.911,10.112,9.609,10.112,14120,0
2009-04-14,9.876,9.965,9.0876,9.3984,22413,0
2009-04-15,9.3436,9.692,9.3436,9.664,7859,0
2009-04-16,10.039,10.087,9.829,9.973,17541,0
2009-04-17,9.983,9.992,9.664,9.983,15661,0
2009-04-20,9.692,9.838,8.7041,8.8412,30398,0
2009-04-21,8.8412,9.4813,8.6401,9.3717,16210,0
2009-04-22,9.1521,9.3795,9.0149,9.0695,30782,0
2009-04-23,9.1065,9.1065,8.7222,8.7222,22670,0
2009-04-24,8.7041,9.3252,8.6493,9.1065,18120,0
2009-04-27,8.896,9.1065,7.9727,7.9817,33304,0
2009-04-28,7.8994,9.3795,7.7624,8.7953,25652,0
2009-04-29,8.9235,9.2621,8.0549,9.1429,28610,0
2009-04-30,9.2156,9.3347,8.8506,9.0058,22481,0
2009-05-01,8.951,8.951,8.1919,8.1919,24872,0
2009-05-04,8.2654,9.1521,8.2654,8.7315,18769,0
2009-05-05,8.6856,9.2245,8.2376,8.384,31643,0
2009-05-06,8.0458,9.1521,8.0458,8.384,34164,0
2009-05-07,8.5761,8.5761,7.7257,7.8353,41211,0
2009-05-08,7.9544,9.1335,7.9544,8.9692,50755,0
2009-05-11,8.494,8.7862,8.1646,8.1646,16443,0
2009-05-12,8.2286,8.8506,8.1829,8.1919,27646,0
2009-05-13,8.1829,8.5208,7.9911,7.9911,33538,0
2009-05-14,8.0732,8.5029,8.0732,8.3201,13094,0
2009-05-15,8.4481,8.4481,7.7624,7.7714,34075,0
2009-05-18,7.9359,8.6949,7.9359,8.6856,19815,0
2009-05-19,8.5576,8.567,8.1461,8.4388,25687,0
2009-05-20,8.5576,8.5576,7.8353,7.9359,31456,0
2009-05-21,7.817,8.3201,7.6159,7.8446,24417,0
2009-05-22,7.8902,8.128,7.68,7.6891,9967,0
2009-05-26,7.6524,8.2743,7.6524,8.2286,32725,0
2009-05-27,8.1739,8.6672,7.7714,7.8081,10965,0
2009-05-28,7.5887,7.9727,7.1314,7.4515,43145,0
2009-05-29,7.5061,7.5977,7.0856,7.2047,29423,0
2009-06-01,7.3783,8.1919,7.3783,8.1829,34045,0
2009-06-02,8.2286,8.9144,7.8902,8.8871,43286,0
2009-06-03,8.8046,8.8684,8.0823,8.8137,20842,0
2009-06-04,8.8046,8.896,7.817,8.4295,37456,0
2009-06-05,8.5208,8.6218,8.1646,8.2104,5220,0
2009-06-08,8.2376,8.3564,7.9453,8.2104,27316,0
2009-06-09,8.2013,8.4388,7.9998,8.3564,6295,0
2009-06-10,8.4388,8.4388,7.9727,8.1006,16602,0
2009-06-11,8.1553,8.4388,8.0366,8.1646,7887,0
2009-06-12,8.0458,8.2104,7.8629,8.0823,14828,0
2009-06-15,7.8446,8.0549,7.8446,7.9179,10534,0
2009-06-16,8.0641,8.0641,7.3327,7.351,25473,0
2009-06-17,7.3783,7.8353,7.3783,7.7805,18861,0
2009-06-18,7.7805,8.3382,7.7805,8.3201,14178,0
2009-06-19,8.2193,8.3109,7.744,8.3109,58119,0
2009-06-22,8.2013,8.3018,7.9544,8.128,40105,0
2009-06-23,8.2376,8.2376,7.9179,8.0091,15044,0
2009-06-24,8.1374,8.6768,7.7805,7.9269,41123,0
2009-06-25,7.8538,8.1461,7.6437,8.1461,15590,0
2009-06-26,8.0641,8.4572,7.4148,8.2286,170533,0
2009-06-29,8.1829,8.585,7.7531,8.4295,30118,0
2009-06-30,8.4481,8.8684,8.2469,8.3109,41000,0
2009-07-01,8.4481,9.0876,8.4481,8.9966,37619,0
2009-07-02,8.8046,9.1248,8.7953,8.9326,28477,0
2009-07-06,8.8506,9.0791,8.6856,8.9326,11922,0
2009-07-07,8.9235,8.9602,8.5943,8.6856,14318,0
2009-07-08,8.7678,8.9235,8.4206,8.6401,22394,0
2009-07-09,8.7041,8.7041,8.1919,8.1919,10080,0
2009-07-10,8.1461,8.6401,8.0366,8.585,10270,0
2009-07-13,8.6125,8.7953,8.4572,8.5943,17563,0
2009-07-14,8.494,8.7862,8.4114,8.6493,11810,0
2009-07-15,8.8506,9.1429,8.567,9.1429,28068,0
2009-07-16,9.0422,9.3717,8.8871,9.3717,41649,0
2009-07-17,9.3436,9.472,9.3252,9.462,33217,0
2009-07-20,9.472,9.472,8.7586,9.1429,66009,0
2009-07-21,9.2439,9.4813,8.896,9.436,78048,0
2009-07-22,9.2698,9.436,9.1704,9.2439,13228,0
2009-07-23,9.1874,9.4813,8.7953,9.462,52101,0
2009-07-24,9.2621,9.545,9.2061,9.545,19222,0
2009-07-27,9.536,9.616,9.427,9.609,16076,0
2009-07-28,9.4813,10.058,9.2978,10.058,38239,0
2009-07-29,9.92,10.139,9.92,10.058,48665,0
2009-07-30,10.058,10.512,9.683,10.129,23406,0
2009-07-31,10.039,10.058,9.582,9.866,43254,0
2009-08-03,9.82,10.377,9.609,10.377,24730,0
2009-08-04,10.049,10.953,9.983,10.869,28946,0
2009-08-05,10.878,10.971,10.104,10.287,19674,0
2009-08-06,10.681,10.971,9.664,9.791,11734,0
2009-08-07,10.02,10.888,9.956,10.634,59657,0
2009-08-10,10.495,10.606,10.129,10.522,12223,0
2009-08-11,10.414,10.414,9.721,9.983,12873,0
2009-08-12,10.03,10.512,9.6,10.406,30994,0
2009-08-13,10.459,10.459,9.711,10.185,17513,0
2009-08-14,10.194,10.194,9.721,9.893,22197,0
2009-08-17,9.829,9.92,9.509,9.738,16546,0
2009-08-18,9.791,10.24,9.791,10.212,15909,0
2009-08-19,10.185,10.397,10.02,10.268,23890,0
2009-08-20,10.202,10.469,10.202,10.414,16648,0
2009-08-21,10.522,11.064,10.202,10.859,70265,0
2009-08-24,10.869,11.127,10.424,11.056,29683,0
2009-08-25,10.981,11.144,10.742,10.915,23228,0
2009-08-26,11.037,11.109,10.825,11.064,27919,0
2009-08-27,10.869,11.199,10.671,11.19,22128,0
2009-08-28,11.19,11.19,10.551,10.752,21616,0
2009-08-31,10.578,10.925,10.139,10.287,38995,0
2009-09-01,10.166,10.953,10.012,10.012,21316,0
2009-09-02,10.002,10.469,10.002,10.058,18131,0
2009-09-03,10.139,10.139,9.645,10.068,11813,0
2009-09-04,10.058,10.512,9.838,10.452,29868,0
2009-09-08,10.522,10.522,9.765,9.973,18786,0
2009-09-09,9.992,10.339,9.992,10.112,12655,0
2009-09-10,10.094,10.321,9.782,10.104,41064,0
2009-09-11,10.094,10.185,9.965,9.973,4833,0
2009-09-14,9.782,10.23,9.782,10.221,16144,0
2009-09-15,10.221,10.259,9.729,9.738,18393,0
2009-09-16,9.756,10.148,9.756,10.058,9653,0
2009-09-17,9.928,10.221,9.857,10.221,19776,0
2009-09-18,10.194,10.194,9.545,9.829,63235,0
2009-09-21,9.711,9.937,9.3984,9.791,10037,0
2009-09-22,9.876,9.876,9.1335,9.1874,27704,0
2009-09-23,9.2344,9.462,8.9966,9.0514,19307,0
2009-09-24,9.1971,9.2792,8.7315,8.7315,23194,0
2009-09-25,8.7315,9.3066,8.7315,9.1521,23139,0
2009-09-28,9.1335,9.1335,8.7862,9.024,11085,0
2009-09-29,9.0607,9.1335,8.8595,8.8778,7897,0
2009-09-30,8.9326,8.978,8.4572,8.4572,26085,0
2009-10-01,8.5307,8.5307,7.9911,8.1553,32544,0
2009-10-02,8.0186,8.6401,8.0186,8.2104,23499,0
2009-10-05,8.0732,8.4481,7.9911,8.0458,17782,0
2009-10-06,8.1374,8.5029,8.1374,8.4572,12686,0
2009-10-07,8.1098,8.5943,7.9998,8.1553,25287,0
2009-10-08,8.2104,8.4481,8.0823,8.128,13360,0
2009-10-09,8.0091,8.2559,7.9544,8.1186,18101,0
2009-10-12,8.2559,8.6035,8.128,8.1829,17648,0
2009-10-13,8.1461,8.2286,7.9453,7.9544,18678,0
2009-10-14,8.1374,8.5943,7.9998,8.384,15634,0
2009-10-15,8.3109,8.3109,7.6982,7.8629,22195,0
2009-10-16,7.817,7.9453,7.3599,7.4425,50981,0
2009-10-19,7.5061,7.68,7.4425,7.4881,15799,0
2009-10-20,7.7531,7.7624,7.4515,7.4515,16259,0
2009-10-21,7.5337,7.9453,7.3146,7.4697,119047,0
2009-10-22,7.497,7.8081,7.4148,7.7257,34355,0
2009-10-23,7.5337,7.9359,7.4425,7.4425,20207,0
2009-10-26,7.5887,8.1098,7.4697,7.4791,40159,0
2009-10-27,7.6342,8.0915,7.5793,7.872,46600,0
2009-10-28,7.8264,8.1461,7.8264,7.9453,21517,0
2009-10-29,8.0732,8.1461,7.8629,7.9817,32191,0
2009-10-30,7.8629,8.1098,7.6342,7.799,79314,0
2009-11-02,7.8538,8.0458,7.5157,7.9453,26250,0
2009-11-03,7.8629,7.8629,7.497,7.68,23524,0
2009-11-04,7.7167,7.7714,7.3146,7.3146,29131,0
2009-11-05,7.9544,7.9544,7.6437,7.8446,37322,0
2009-11-06,7.7257,7.8538,7.5612,7.6982,11725,0
2009-11-09,7.7714,7.8264,7.2047,7.3233,60925,0
2009-11-10,7.3233,7.5519,6.8115,7.1864,39857,0
2009-11-11,7.305,7.4791,7.2227,7.305,20763,0
2009-11-12,7.4148,7.5519,7.0309,7.0401,33225,0
2009-11-13,7.0582,7.1314,6.6377,6.8572,34552,0
2009-11-16,6.9762,7.7624,6.9762,7.3417,33691,0
2009-11-17,7.2685,7.744,7.2319,7.6891,24917,0
2009-11-18,7.6709,7.7714,7.1224,7.6437,19826,0
2009-11-19,7.5612,7.5702,7.1406,7.2319,35424,0
2009-11-20,7.1406,7.6159,7.0401,7.3146,28249,0
2009-11-23,7.4791,7.6709,7.3146,7.424,18808,0
2009-11-24,7.4515,7.5612,7.0949,7.3965,20987,0
2009-11-25,7.4604,7.5519,7.2413,7.2413,4956,0
2009-11-27,7.0401,7.3233,6.8666,6.8666,17471,0
2009-11-30,6.8846,7.214,6.6286,7.0125,29457,0
2009-12-01,7.1224,7.2685,6.8751,7.1588,14552,0
2009-12-02,7.2959,7.5612,7.1133,7.214,11197,0
2009-12-03,7.2319,7.2413,7.0401,7.0582,13839,0
2009-12-04,7.2594,7.3233,6.4001,7.1864,22787,0
2009-12-07,7.2319,7.2413,6.9394,7.1406,12862,0
2009-12-08,7.5157,7.5157,6.9485,6.9577,12847,0
2009-12-09,6.9852,7.0856,6.8572,7.0125,16648,0
2009-12-10,7.0401,7.0401,6.8479,6.8751,26448,0
2009-12-11,6.912,7.0036,6.7748,6.9394,9650,0
2009-12-14,7.0125,7.3146,6.9941,7.1681,17217,0
2009-12-15,7.1406,7.2685,7.0036,7.0036,26921,0
2009-12-16,7.1039,7.305,6.8115,6.8479,23162,0
2009-12-17,6.8022,7.1681,6.8022,6.9485,27703,0
2009-12-18,7.0309,7.1681,6.5918,6.6744,101255,0
2009-12-21,6.7201,7.1039,6.7201,7.0582,27371,0
2009-12-22,6.8572,6.9303,6.6009,6.6286,50706,0
2009-12-23,6.6286,6.8388,6.6104,6.7382,72742,0
2009-12-24,6.7563,6.784,6.6104,6.6926,12466,0
2009-12-28,6.6286,6.8479,6.6286,6.8115,25959,0
2009-12-29,6.8572,6.8572,6.7201,6.784,17809,0
2009-12-30,6.7563,6.8572,6.729,6.8572,31298,0
2009-12-31,6.8751,7.2227,6.8751,7.0491,54033,0
2010-01-04,7.1864,7.3146,7.0856,7.3146,30242,0
2010-01-05,7.2777,7.2777,6.8666,6.9668,26520,0
2010-01-06,6.9577,7.077,6.8846,6.9941,32204,0
2010-01-07,7.0036,7.2047,7.0036,7.0582,14733,0
2010-01-08,7.0401,7.2319,7.0401,7.2319,18835,0
2010-01-11,7.2777,7.4697,7.1039,7.3965,45645,0
2010-01-12,7.2872,7.4881,7.2413,7.3599,23060,0
2010-01-13,7.3599,7.4058,7.2227,7.3146,14315,0
2010-01-14,7.2959,8.4846,7.1406,8.4295,171641,0
2010-01-15,8.4846,8.4846,7.9998,8.4388,73721,0
2010-01-19,8.4572,8.9049,8.2469,8.8871,41619,0
2010-01-20,8.8229,8.8229,8.3109,8.494,18916,0
2010-01-21,8.5394,8.7773,8.4206,8.5119,62104,0
2010-01-22,8.5484,8.7222,8.3751,8.4572,23142,0
2010-01-25,8.5484,8.5484,8.2654,8.3751,36683,0
2010-01-26,8.3564,8.5307,8.0091,8.0091,66675,0
2010-01-27,8.0458,8.3382,8.0366,8.2286,48973,0
2010-01-28,8.2559,8.4388,8.1829,8.329,28745,0
2010-01-29,8.3655,8.5394,8.2286,8.5394,42829,0
2010-02-01,8.5484,8.585,8.2286,8.5119,30870,0
2010-02-02,8.5761,8.5761,8.2925,8.329,28803,0
2010-02-03,8.2834,8.3018,8.0915,8.2286,47046,0
2010-02-04,8.1646,8.4022,7.7073,7.9631,49886,0
2010-02-05,7.9727,8.0641,7.7898,7.9631,15787,0
2010-02-08,7.9544,7.9544,7.6891,7.6891,17080,0
2010-02-09,7.8538,8.0273,7.6617,7.8994,15896,0
2010-02-10,7.8353,7.8353,7.6252,7.8081,15377,0
2010-02-11,7.7714,7.7805,7.6891,7.7624,10298,0
2010-02-12,7.68,7.817,7.5887,7.6437,18229,0
2010-02-16,7.7257,8.128,7.3146,8.0915,42455,0
2010-02-17,8.1461,8.4295,7.799,8.3201,22159,0
2010-02-18,8.2834,8.3932,8.2376,8.3478,15684,0
2010-02-19,8.3382,8.4572,8.3018,8.4022,22914,0
2010-02-22,8.4022,8.4572,8.3655,8.4572,11488,0
2010-02-23,8.4388,8.5943,8.1919,8.5394,28612,0
2010-02-24,8.5208,8.5394,8.2925,8.4388,12077,0
2010-02-25,8.2925,8.2925,7.8815,8.128,18696,0
2010-02-26,8.1553,8.3478,7.8353,7.8353,36830,0
2010-03-01,8.0186,8.2743,7.8902,8.2376,15144,0
2010-03-02,8.2286,8.585,8.1829,8.5307,24295,0
2010-03-03,8.4388,8.5307,8.2834,8.5119,15790,0
2010-03-04,8.5029,8.5029,8.4114,8.4295,8095,0
2010-03-05,8.4662,8.5029,8.3932,8.4206,36067,0
2010-03-08,8.3751,8.4206,8.1461,8.3564,15107,0
2010-03-09,8.329,8.4572,8.1829,8.3201,36664,0
2010-03-10,8.3018,8.5943,8.3018,8.5943,63441,0
2010-03-11,8.494,8.6035,8.4114,8.6035,11885,0
2010-03-12,8.6125,8.6218,8.4754,8.4846,9189,0
2010-03-15,8.4846,8.6401,8.4206,8.567,17692,0
2010-03-16,8.585,9.1155,8.585,9.024,29994,0
2010-03-17,9.0058,9.5,9.0058,9.3795,32946,0
2010-03-18,9.3894,9.3894,9.1335,9.2061,33040,0
2010-03-19,9.2978,9.92,9.1786,9.82,84721,0
2010-03-22,9.729,10.058,9.729,10.039,44597,0
2010-03-23,10.058,10.058,9.782,10.002,43492,0
2010-03-24,9.992,10.406,9.965,10.166,47693,0
2010-03-25,10.23,11.226,10.23,10.397,62774,0
2010-03-26,10.477,10.869,10.287,10.331,34728,0
2010-03-29,10.321,10.486,10.087,10.349,15550,0
2010-03-30,10.339,10.615,10.077,10.175,23680,0
2010-03-31,10.087,10.414,9.791,10.112,57547,0
2010-04-01,10.166,10.859,10.166,10.287,18171,0
2010-04-05,10.368,10.781,10.212,10.414,14411,0
2010-04-06,10.368,10.387,10.077,10.259,23119,0
2010-04-07,10.212,10.339,9.901,9.992,18357,0
2010-04-08,9.973,10.157,9.947,9.983,16270,0
2010-04-09,9.992,10.477,9.947,10.058,71428,0
2010-04-12,10.03,10.185,9.956,10.012,13815,0
2010-04-13,10.058,10.112,9.8,9.866,8663,0
2010-04-14,9.947,10.094,9.791,10.058,17563,0
2010-04-15,9.928,10.23,9.928,10.12,13249,0
2010-04-16,10.12,10.12,9.92,10.058,25543,0
2010-04-19,10.012,10.194,10.012,10.068,32665,0
2010-04-20,10.104,10.104,9.893,9.965,21029,0
2010-04-21,10.212,10.212,9.884,10.002,21902,0
2010-04-22,9.884,10.039,9.82,9.884,14916,0
2010-04-23,9.813,9.923,9.723,9.774,31644,0
2010-04-26,9.782,9.928,9.654,9.791,38034,0
2010-04-27,9.702,9.901,9.4085,9.573,53462,0
2010-04-28,9.673,9.772,9.509,9.721,5832,0
2010-04-29,9.721,10.002,9.554,9.947,16459,0
2010-04-30,9.92,9.92,9.609,9.609,30395,0
2010-05-03,9.645,10.012,9.625,9.983,26819,0
2010-05-04,9.81,10.02,9.645,9.901,50063,0
2010-05-05,9.884,10.068,9.702,9.791,34278,0
2010-05-06,9.738,9.866,9.3717,9.3894,25700,0
2010-05-07,9.4085,9.6,9.024,9.1521,30105,0
2010-05-10,9.3252,9.582,9.1786,9.3717,39076,0
2010-05-11,9.2792,10.406,9.2792,10.12,35455,0
2010-05-12,10.077,10.486,9.876,10.442,38594,0
2010-05-13,10.368,10.406,10.068,10.202,13672,0
2010-05-14,9.965,10.049,9.791,9.937,18704,0
2010-05-17,10.012,10.175,9.829,10.03,10983,0
2010-05-18,10.185,10.185,9.654,9.664,12604,0
2010-05-19,9.654,9.654,9.3984,9.436,16399,0
2010-05-20,9.427,9.427,8.5761,8.6401,38860,0
2010-05-21,8.6125,8.9875,8.494,8.7315,55614,0
2010-05-24,8.7406,9.2978,8.4754,8.6218,22627,0
2010-05-25,8.4754,8.8778,8.4662,8.5576,26552,0
2010-05-26,8.7678,9.3347,8.7678,8.951,25459,0
2010-05-27,9.1704,9.462,8.9235,9.4448,28058,0
2010-05-28,9.3795,9.4913,9.0971,9.1971,15035,0
2010-06-01,9.0791,9.2344,8.5394,8.5394,38197,0
2010-06-02,8.5484,9.1429,8.4572,9.1335,20776,0
2010-06-03,9.0695,9.3347,8.8137,9.0876,23916,0
2010-06-04,8.8412,9.2061,8.5576,8.7953,67054,0
2010-06-07,9.0058,9.3165,8.4114,8.5029,102834,0
2010-06-08,8.567,8.6856,8.2104,8.4388,21447,0
2010-06-09,8.5576,8.6218,8.2376,8.3382,30362,0
2010-06-10,8.494,8.6218,8.1006,8.6125,38324,0
2010-06-11,8.4481,8.9326,8.329,8.9049,48696,0
2010-06-14,8.8412,9.2344,8.7586,8.8137,27724,0
2010-06-15,8.9049,9.0333,8.6856,8.9602,41118,0
2010-06-16,9.0695,9.0876,8.896,8.9144,22582,0
2010-06-17,9.024,9.0695,8.6768,8.9326,15220,0
2010-06-18,9.0695,9.518,9.0149,9.2521,61615,0
2010-06-21,9.427,9.427,8.7678,9.0791,26046,0
2010-06-22,9.1429,9.2698,8.5307,8.9235,34395,0
2010-06-23,8.896,9.1065,8.6856,9.0058,30537,0
2010-06-24,8.9144,9.2879,8.9144,9.1971,52602,0
2010-06-25,9.2698,9.721,9.0607,9.711,674714,0
2010-06-28,9.645,9.956,9.3717,9.81,33575,0
2010-06-29,9.6,9.765,9.1971,9.3436,34162,0
2010-06-30,9.3747,9.4389,8.7752,8.8121,21189,0
2010-07-01,8.8871,9.0058,8.567,8.8412,33338,0
2010-07-02,8.9415,9.2061,8.9415,8.9692,16992,0
2010-07-06,9.0607,9.1618,8.4388,8.4388,32293,0
2010-07-07,8.5029,9.0791,8.5029,9.0058,59255,0
2010-07-08,9.0791,9.2621,8.6493,8.8684,49001,0
2010-07-09,8.978,9.0333,8.7131,8.9602,17432,0
2010-07-12,8.9692,9.1704,8.8871,8.8871,29422,0
2010-07-13,9.0514,9.462,8.9415,9.4531,49597,0
2010-07-14,9.436,9.4531,9.2344,9.3631,25799,0
2010-07-15,9.3534,9.3795,8.7222,8.9415,37998,0
2010-07-16,8.8412,8.9966,8.4662,8.5484,54468,0
2010-07-19,8.6035,8.8046,8.3655,8.5307,62284,0
2010-07-20,8.2743,8.8046,8.2743,8.6672,41117,0
2010-07-21,8.9326,9.024,8.3382,8.4022,43048,0
2010-07-22,8.6401,8.7406,8.5484,8.7131,45568,0
2010-07-23,8.7315,9.427,8.6218,9.3165,53009,0
2010-07-26,9.2698,9.664,9.0149,9.609,51826,0
2010-07-27,9.683,10.03,9.5,9.893,46989,0
2010-07-28,9.838,9.838,9.2621,9.2978,35277,0
2010-07-29,9.3631,9.4085,9.0333,9.1248,30301,0
2010-07-30,8.978,9.664,8.9602,9.3631,20919,0
2010-08-02,9.4913,9.4913,9.0422,9.3894,21630,0
2010-08-03,9.3165,9.462,9.1429,9.2439,32121,0
2010-08-04,9.3252,9.518,9.2439,9.2879,13609,0
2010-08-05,9.2245,9.4448,9.1786,9.2792,17613,0
2010-08-06,9.1065,9.2698,8.9692,9.0514,13077,0
2010-08-09,9.1155,9.3717,9.024,9.3534,32197,0
2010-08-10,9.1971,9.1971,8.7953,8.9415,37634,0
2010-08-11,8.7406,9.0149,8.329,8.3751,57367,0
2010-08-12,8.2654,8.4114,8.2193,8.2376,32498,0
2010-08-13,8.2013,8.6125,8.1553,8.1739,35464,0
2010-08-16,8.1374,8.4022,8.1374,8.2104,42455,0
2010-08-17,8.3382,8.4846,8.2286,8.4481,25634,0
2010-08-18,8.4114,8.4662,8.2743,8.3201,24423,0
2010-08-19,8.3109,8.4572,7.6617,7.68,86380,0
2010-08-20,7.6617,7.9911,7.5702,7.6437,60664,0
2010-08-23,7.8629,7.8629,7.2959,7.3146,40649,0
2010-08-24,7.2685,7.4425,7.2685,7.2777,41847,0
2010-08-25,7.3327,7.9179,7.3327,7.8994,34732,0
2010-08-26,7.9086,7.9179,7.6437,7.6437,9181,0
2010-08-27,7.7714,8.0458,7.5519,8.0366,32789,0
2010-08-30,7.9727,7.9817,7.4148,7.4148,59080,0
2010-08-31,7.4079,7.582,7.2886,7.3984,57001,0
2010-09-01,7.5429,7.7805,7.4058,7.7805,41295,0
2010-09-02,7.7531,7.9453,7.5702,7.7714,60096,0
2010-09-03,7.68,7.9727,7.6159,7.7531,24019,0
2010-09-07,7.6982,7.7531,7.424,7.4425,27122,0
2010-09-08,7.4425,7.6342,7.3872,7.5977,13094,0
2010-09-09,7.68,7.7348,7.5337,7.5337,11387,0
2010-09-10,7.5612,7.5702,7.4058,7.5061,18270,0
2010-09-13,7.5887,7.7805,7.5337,7.7167,41442,0
2010-09-14,7.7257,7.7257,7.4881,7.5246,23385,0
2010-09-15,7.744,7.744,7.4697,7.6252,31287,0
2010-09-16,7.6982,7.6982,7.5977,7.607,11033,0
2010-09-17,7.7348,7.7531,7.5157,7.5612,45376,0
2010-09-20,7.5612,7.7531,7.5061,7.7531,34031,0
2010-09-21,7.7348,7.9179,7.7073,7.817,40824,0
2010-09-22,7.7624,7.9631,7.7257,7.799,12402,0
2010-09-23,7.7348,7.8815,7.6617,7.6617,14800,0
2010-09-24,7.7624,7.9179,7.6252,7.872,31415,0
2010-09-27,7.8994,7.9179,7.6437,7.6617,7980,0
2010-09-28,7.6891,8.0091,7.5157,7.9911,24099,0
2010-09-29,7.9544,8.2743,7.9544,8.2559,39090,0
2010-09-30,8.298,8.711,8.298,8.5,29809,0
2010-10-01,8.5029,8.5029,8.0732,8.2743,13899,0
2010-10-04,8.4295,8.4295,8.0549,8.1006,36450,0
2010-10-05,8.2286,8.4295,8.1553,8.4114,37057,0
2010-10-06,8.4114,8.4206,8.2104,8.384,27281,0
2010-10-07,8.4754,8.4754,8.2376,8.3655,19106,0
2010-10-08,8.3478,8.494,8.1646,8.4481,22254,0
2010-10-11,8.494,8.494,8.1461,8.2743,16964,0
2010-10-12,8.2193,8.2193,7.9817,8.128,12799,0
2010-10-13,8.1553,8.4022,7.9269,8.2834,28502,0
2010-10-14,8.2469,8.4572,7.9631,8.4022,24251,0
2010-10-15,8.3201,8.329,8.0458,8.2193,46014,0
2010-10-18,8.2654,8.4846,7.8815,8.4114,13226,0
2010-10-19,8.2376,8.4754,8.1553,8.2834,35184,0
2010-10-20,8.3655,8.4754,8.329,8.4481,14326,0
2010-10-21,8.5484,8.6125,8.384,8.5307,29077,0
2010-10-22,8.585,9.545,8.585,9.536,54207,0
2010-10-25,9.536,9.782,9.3534,9.554,45231,0
2010-10-26,9.462,9.6,9.462,9.545,29922,0
2010-10-27,9.4448,9.4813,8.9875,9.0876,22867,0
2010-10-28,9.2156,9.2156,8.7773,8.8506,25348,0
2010-10-29,8.7726,9.1884,8.7726,9.0223,21450,0
2010-11-01,9.024,9.1521,8.7586,8.7586,24750,0
2010-11-02,8.9235,9.0607,8.9049,9.0149,51050,0
2010-11-03,8.9966,9.0607,8.7041,8.8684,47840,0
2010-11-04,9.0791,9.591,8.9415,9.591,38040,0
2010-11-05,9.6,9.664,9.1335,9.609,60533,0
2010-11-08,9.545,9.847,9.3717,9.82,28581,0
2010-11-09,9.81,9.92,9.591,9.82,81362,0
2010-11-10,9.893,9.92,9.6,9.829,32508,0
2010-11-11,9.711,10.039,9.654,9.937,30588,0
2010-11-12,9.8,9.901,9.692,9.692,16746,0
2010-11-15,9.683,9.782,9.625,9.702,29326,0
2010-11-16,9.6,9.884,9.427,9.829,52098,0
2010-11-17,9.82,9.92,9.616,9.829,26145,0
2010-11-18,9.928,9.928,9.4913,9.756,21517,0
2010-11-19,9.782,9.829,9.472,9.829,22520,0
2010-11-22,9.738,9.738,9.2439,9.545,22853,0
2010-11-23,9.3795,9.5,9.3347,9.3534,38512,0
2010-11-24,9.4448,9.609,9.3534,9.609,37688,0
2010-11-26,9.545,9.554,9.3631,9.3984,2805,0
2010-11-29,9.3534,9.683,9.2156,9.609,16658,0
2010-11-30,9.51,9.51,9.0688,9.1151,18648,0
2010-12-01,9.3534,9.518,9.1429,9.4448,24752,0
2010-12-02,9.472,9.4913,9.2344,9.3894,20202,0
2010-12-03,9.3066,9.4448,9.0422,9.3795,43884,0
2010-12-06,9.3347,9.3347,9.1618,9.2879,37889,0
2010-12-07,9.3717,9.664,9.1971,9.645,48998,0
2010-12-08,9.692,9.829,9.545,9.765,47959,0
2010-12-09,9.829,9.893,9.545,9.893,30292,0
2010-12-10,9.92,9.92,9.582,9.893,43929,0
2010-12-13,9.893,9.901,9.4531,9.738,35116,0
2010-12-14,9.82,9.857,9.4448,9.616,30926,0
2010-12-15,9.616,9.772,9.3066,9.772,48897,0
2010-12-16,9.813,10.005,9.774,10.005,23392,0
2010-12-17,9.81,10.002,9.591,10.002,16979,0
2010-12-20,9.911,10.012,9.738,9.92,17878,0
2010-12-21,9.965,10.012,9.947,10.012,16591,0
2010-12-22,9.965,10.02,9.876,9.956,35254,0
2010-12-23,9.992,9.992,9.82,9.884,9067,0
2010-12-27,9.838,9.956,9.738,9.956,12330,0
2010-12-28,9.847,9.847,9.645,9.765,26054,0
2010-12-29,9.817,9.963,9.717,9.873,11916,0
2010-12-30,9.826,9.864,9.726,9.743,15820,0
2010-12-31,9.668,9.678,9.4923,9.566,12922,0
2011-01-03,9.673,9.983,9.654,9.965,26695,0
2011-01-04,9.956,9.956,9.616,9.625,19731,0
2011-01-05,9.838,10.175,9.746,10.139,36774,0
2011-01-06,10.148,10.148,9.866,10.058,14281,0
2011-01-07,10.039,10.058,9.947,10.03,21127,0
2011-01-10,10.24,10.321,9.92,10.175,26776,0
2011-01-11,10.268,10.397,10.112,10.212,36001,0
2011-01-12,10.339,11.047,10.339,11.047,127310,0
2011-01-13,11.056,11.056,10.851,10.971,32962,0
2011-01-14,10.971,10.981,10.662,10.981,18500,0
2011-01-18,10.944,10.981,10.799,10.981,29261,0
2011-01-19,10.831,10.922,10.659,10.659,46993,0
2011-01-20,10.644,10.752,10.503,10.512,31540,0
2011-01-21,10.698,10.896,10.531,10.559,44989,0
2011-01-24,10.559,10.715,10.522,10.698,33615,0
2011-01-25,10.878,11.403,10.799,11.319,117442,0
2011-01-26,11.393,12.34,11.329,12.34,109234,0
2011-01-27,12.217,12.261,11.84,12.134,87505,0
2011-01-28,12.086,12.236,11.658,11.696,64204,0
2011-01-31,11.825,12.063,11.796,11.871,117992,0
2011-02-01,11.894,11.968,11.794,11.886,66431,0
2011-02-02,11.84,11.977,11.794,11.832,34110,0
2011-02-03,11.786,11.841,11.649,11.705,44006,0
2011-02-04,11.712,11.712,11.428,11.546,50686,0
2011-02-07,11.591,11.758,11.556,11.677,30099,0
2011-02-08,11.686,11.85,11.484,11.785,35988,0
2011-02-09,11.62,11.721,11.448,11.537,32512,0
2011-02-10,11.476,11.601,11.152,11.338,90517,0
2011-02-11,11.272,11.492,11.262,11.476,58226,0
2011-02-14,11.509,11.546,11.329,11.457,33247,0
2011-02-15,11.375,11.658,11.375,11.629,31033,0
2011-02-16,11.778,11.814,11.403,11.686,19388,0
2011-02-18,11.96,12.21,11.887,12.117,21495,0
2011-02-22,11.823,12.049,11.814,11.922,49396,0
2011-02-23,11.968,12.115,11.519,11.93,49771,0
2011-02-24,11.93,11.977,11.814,11.948,36154,0
2011-02-25,11.904,12.127,11.86,12.127,30193,0
2011-02-28,12.176,12.224,11.845,12.084,40860,0
2011-03-01,12.098,12.098,11.601,11.713,29667,0
2011-03-02,11.75,11.896,11.438,11.564,27384,0
2011-03-03,11.796,11.841,11.649,11.841,27637,0
2011-03-04,11.841,11.841,11.668,11.731,12263,0
2011-03-07,11.796,11.841,11.492,11.501,27858,0
2011-03-08,11.492,12.006,11.492,12.006,27979,0
2011-03-09,12.006,12.117,11.824,11.887,38570,0
2011-03-10,11.75,11.786,11.428,11.546,56187,0
2011-03-11,11.519,11.731,11.484,11.62,27914,0
2011-03-14,11.484,11.509,11.338,11.428,19903,0
2011-03-15,11.233,11.403,11.116,11.29,31636,0
2011-03-16,11.299,11.347,10.961,11.17,52527,0
2011-03-17,11.494,11.521,10.922,11.062,54050,0
2011-03-18,11.162,11.215,11.007,11.09,84985,0
2011-03-21,11.143,11.805,11.143,11.805,42481,0
2011-03-22,11.75,11.824,11.639,11.639,31979,0
2011-03-23,11.629,12.353,11.476,12.229,60464,0
2011-03-24,12.343,12.568,12.21,12.549,47057,0
2011-03-25,12.568,12.731,12.391,12.409,30153,0
2011-03-28,12.419,12.419,12.164,12.191,32879,0
2011-03-29,12.21,12.576,12.21,12.549,17030,0
2011-03-30,12.586,12.842,12.586,12.842,21509,0
2011-03-31,12.856,12.947,12.799,12.919,55033,0
2011-04-01,12.952,13.08,12.787,13.017,36308,0
2011-04-04,13.08,13.172,12.97,13.07,23166,0
2011-04-05,13.061,13.154,12.961,13.116,5988,0
2011-04-06,13.172,13.464,12.75,13.42,24628,0
2011-04-07,13.411,13.54,13.263,13.395,16308,0
2011-04-08,13.511,13.511,13.2,13.2,28835,0
2011-04-11,13.254,13.254,12.649,12.74,20490,0
2011-04-12,12.674,12.758,12.476,12.486,13883,0
2011-04-13,12.576,12.576,11.932,12.362,38925,0
2011-04-14,12.391,12.409,12.108,12.181,19169,0
2011-04-15,12.317,12.409,12.136,12.372,35992,0
2011-04-18,12.089,12.317,11.95,11.997,40636,0
2011-04-19,12.079,12.419,12.015,12.263,16265,0
2011-04-20,12.54,12.683,12.299,12.467,23640,0
2011-04-21,12.549,12.683,12.486,12.656,19987,0
2011-04-25,12.683,12.924,12.586,12.806,23819,0
2011-04-26,12.806,13.089,12.768,13.035,24743,0
2011-04-27,13.027,13.42,12.86,13.035,28482,0
2011-04-28,13.244,13.309,12.852,13.172,14383,0
2011-04-29,13.169,13.766,12.694,13.68,46974,0
2011-05-02,13.557,13.77,12.75,12.887,37268,0
2011-05-03,12.867,12.987,12.349,12.7,40026,0
2011-05-04,12.721,12.852,12.191,12.191,21072,0
2011-05-05,12.176,12.251,11.992,12.122,29772,0
2011-05-06,12.362,12.594,12.2,12.219,18882,0
2011-05-09,12.229,12.263,12.117,12.21,9207,0
2011-05-10,12.391,12.512,12.281,12.467,22659,0
2011-05-11,12.387,12.434,12.159,12.159,14612,0
2011-05-12,12.117,12.692,11.979,12.649,14975,0
2011-05-13,12.842,13.061,12.656,12.758,52076,0
2011-05-16,12.711,12.711,12.219,12.568,46331,0
2011-05-17,12.353,12.549,12.291,12.353,13997,0
2011-05-18,12.401,12.457,12.117,12.447,33716,0
2011-05-19,12.263,12.486,12.191,12.191,81856,0
2011-05-20,12.269,12.295,12.084,12.103,68462,0
2011-05-23,11.878,12.281,11.564,12.117,26089,0
2011-05-24,12.219,12.343,11.914,11.932,49557,0
2011-05-25,11.932,12.353,11.932,12.21,22297,0
2011-05-26,12.21,12.586,12.117,12.568,43045,0
2011-05-27,12.619,13.07,12.527,12.85,94766,0
2011-05-31,12.992,13.215,12.752,12.909,196055,0
2011-06-01,12.915,12.915,11.87,11.969,112649,0
2011-06-02,12.001,12.056,11.845,11.992,43406,0
2011-06-03,12.011,12.064,11.789,11.789,65037,0
2011-06-06,11.762,11.918,11.698,11.734,49356,0
2011-06-07,11.89,12.093,11.68,11.936,84910,0
2011-06-08,11.873,12.084,11.329,11.414,76419,0
2011-06-09,11.459,12.028,11.459,11.707,28040,0
2011-06-10,11.594,11.845,11.511,11.594,78729,0
2011-06-13,11.67,11.743,11.53,11.651,62161,0
2011-06-14,11.808,11.845,11.632,11.743,76202,0
2011-06-15,11.603,11.818,11.549,11.789,81067,0
2011-06-16,11.762,12.094,11.698,11.855,58530,0
2011-06-17,11.973,12.215,11.918,12.047,90026,0
2011-06-20,11.964,12.378,11.864,12.368,35231,0
2011-06-21,12.434,12.434,12.176,12.434,40076,0
2011-06-22,12.322,12.583,11.808,11.845,77993,0
2011-06-23,11.661,12.131,11.575,12.001,44168,0
2011-06-24,12.001,12.295,11.753,12.26,349958,0
2011-06-27,12.234,12.766,12.159,12.757,96976,0
2011-06-28,12.619,12.785,12.61,12.681,42903,0
2011-06-29,12.766,12.766,12.243,12.26,53523,0
2011-06-30,12.243,12.494,12.176,12.475,50666,0
2011-07-01,12.492,12.509,12.339,12.378,31145,0
2011-07-05,12.358,12.358,11.845,12.169,20601,0
2011-07-06,12.094,12.623,11.603,12.558,40623,0
2011-07-07,12.672,12.886,12.565,12.775,43933,0
2011-07-08,12.415,12.662,12.378,12.637,27178,0
2011-07-11,12.415,12.629,12.196,12.322,37364,0
2011-07-12,12.305,12.555,12.093,12.169,27639,0
2011-07-13,12.287,12.415,12.186,12.397,29023,0
2011-07-14,12.093,12.349,12.093,12.26,22884,0
2011-07-15,12.295,12.368,12.176,12.322,26034,0
2011-07-18,12.277,12.387,12.028,12.074,24703,0
2011-07-19,12.17,12.568,12.17,12.54,23204,0
2011-07-20,12.547,12.555,12.251,12.518,8097,0
2011-07-21,12.315,13.209,12.315,12.933,64641,0
2011-07-22,12.969,12.969,12.629,12.662,43212,0
2011-07-25,12.509,12.637,12.415,12.473,26484,0
2011-07-26,12.54,12.54,12.253,12.279,16948,0
2011-07-27,12.243,12.243,11.828,11.983,74163,0
2011-07-28,12.577,12.89,12.475,12.76,75119,0
2011-07-29,12.641,12.955,12.558,12.862,27158,0
2011-08-01,12.959,13.034,12.775,12.859,43188,0
2011-08-02,12.799,13.002,12.577,12.586,57992,0
2011-08-03,12.655,13.254,12.655,13.218,50183,0
2011-08-04,13.047,13.354,12.676,12.723,49429,0
2011-08-05,13.107,13.134,12.591,12.775,29388,0
2011-08-08,12.757,13.134,11.781,11.908,85687,0
2011-08-09,12.315,12.905,11.252,12.895,77843,0
2011-08-10,12.463,12.859,11.936,11.983,81797,0
2011-08-11,12.064,12.905,11.983,12.6,56862,0
2011-08-12,12.766,12.766,11.973,12.056,25832,0
2011-08-15,12.205,12.895,12.205,12.738,46030,0
2011-08-16,12.537,12.997,12.537,12.804,55718,0
2011-08-17,12.867,12.951,12.748,12.795,35393,0
2011-08-18,12.555,12.85,12.131,12.368,84770,0
2011-08-19,12.131,12.509,12.131,12.186,53140,0
2011-08-22,12.662,12.69,12.176,12.243,27807,0
2011-08-23,12.406,13.134,12.315,13.134,61146,0
2011-08-24,13.016,13.329,13.016,13.263,42430,0
2011-08-25,13.134,13.263,12.824,12.841,51283,0
2011-08-26,12.76,13.325,12.684,13.269,45806,0
2011-08-29,13.357,14.057,13.357,13.972,103533,0
2011-08-30,13.817,13.963,13.541,13.844,37964,0
2011-08-31,13.757,13.966,13.485,13.644,44693,0
2011-09-01,13.042,13.826,13.042,13.06,49088,0
2011-09-02,12.549,13.624,12.26,12.35,37935,0
2011-09-06,12.104,12.568,12.104,12.512,58257,0
2011-09-07,12.77,13.364,12.77,13.344,43601,0
2011-09-08,13.269,13.354,12.799,12.862,36267,0
2011-09-09,12.732,12.789,12.094,12.371,50388,0
2011-09-12,12.085,12.623,12.085,12.371,24244,0
2011-09-13,12.456,12.666,12.297,12.613,25053,0
2011-09-14,12.723,13.373,12.577,13.187,44862,0
2011-09-15,13.373,13.373,13.104,13.325,17740,0
2011-09-16,13.435,13.435,13.177,13.269,54571,0
2011-09-19,13.002,13.011,12.613,12.676,24871,0
2011-09-20,12.495,12.881,12.151,12.197,26932,0
2011-09-21,12.17,12.261,11.992,12.012,58735,0
2011-09-22,11.936,12.075,11.724,11.89,110518,0
2011-09-23,12.02,12.261,11.733,11.882,51200,0
2011-09-26,12.207,12.217,11.698,12.114,30052,0
2011-09-27,12.316,12.641,11.918,12.466,114737,0
2011-09-28,12.466,12.632,11.882,11.899,27523,0
2011-09-29,12.279,12.485,11.845,12.333,17846,0
2011-09-30,12.129,12.744,12.129,12.577,45419,0
2011-10-03,12.437,12.938,11.641,11.651,64357,0
2011-10-04,11.909,13.177,11.575,13.065,79924,0
2011-10-05,13.112,13.13,12.789,12.946,31690,0
2011-10-06,12.862,13.03,12.676,12.992,53184,0
2011-10-07,12.845,12.855,12.17,12.408,54823,0
2011-10-10,12.512,12.955,12.466,12.955,56876,0
2011-10-11,12.77,13.196,12.77,13.196,54212,0
2011-10-12,13.26,13.409,13.159,13.325,46417,0
2011-10-13,13.215,13.419,13.011,13.419,29601,0
2011-10-14,13.445,13.781,13.196,13.668,33573,0
2011-10-17,13.473,13.594,13.065,13.215,31670,0
2011-10-18,13.501,14.066,13.325,14.038,73313,0
2011-10-19,13.936,14.168,13.899,14.01,49745,0
2011-10-20,14.057,14.187,13.808,14.168,18602,0
2011-10-21,14.333,14.342,13.917,14.315,53033,0
2011-10-24,14.342,14.742,14.231,14.676,59644,0
2011-10-25,14.282,14.507,14.244,14.32,59509,0
2011-10-26,14.657,14.76,14.409,14.527,59386,0
2011-10-27,14.798,15.083,14.187,15.028,155406,0
2011-10-28,13.899,15.223,13.843,14.556,87174,0
2011-10-31,14.301,14.435,13.983,14.271,56780,0
2011-11-01,13.958,14.254,13.793,13.793,99547,0
2011-11-02,13.917,14.315,13.799,14.241,68351,0
2011-11-03,14.349,14.898,14.015,14.815,60074,0
2011-11-04,14.645,14.806,14.463,14.722,27156,0
2011-11-07,14.574,14.695,14.076,14.39,45014,0
2011-11-08,14.494,14.619,13.981,14.537,64439,0
2011-11-09,14.11,14.425,13.728,13.728,50417,0
2011-11-10,14.005,14.435,13.757,14.052,30497,0
2011-11-11,14.241,14.409,14.231,14.257,48973,0
2011-11-14,14.248,14.457,13.676,13.852,41973,0
2011-11-15,13.612,14.371,13.445,14.371,38907,0
2011-11-16,14.196,14.527,13.899,13.954,65523,0
2011-11-17,13.981,14.066,13.419,13.463,63688,0
2011-11-18,13.454,13.781,13.454,13.566,52330,0
2011-11-21,13.325,13.344,13.002,13.03,25981,0
2011-11-22,12.992,13.187,12.752,12.9,34278,0
2011-11-23,12.76,12.862,12.197,12.261,55983,0
2011-11-25,12.215,12.426,12.149,12.205,41528,0
2011-11-28,12.694,12.723,12.342,12.632,48372,0
2011-11-29,12.595,12.657,12.297,12.54,50920,0
2011-11-30,12.309,13.416,12.309,13.361,124123,0
2011-12-01,12.799,13.463,12.55,13.196,48034,0
2011-12-02,13.272,13.56,13.272,13.396,29940,0
2011-12-05,13.523,13.803,13.3,13.578,49882,0
2011-12-06,13.56,13.876,13.376,13.757,31422,0
2011-12-07,13.68,13.885,13.396,13.793,33476,0
2011-12-08,13.606,13.672,12.975,13.023,43475,0
2011-12-09,13.338,13.793,13.096,13.653,56107,0
2011-12-12,13.412,13.504,13.096,13.272,29263,0
2011-12-13,13.309,13.757,12.929,13.023,49052,0
2011-12-14,12.901,13.757,12.901,13.728,51816,0
2011-12-15,13.689,13.932,13.466,13.932,46627,0
2011-12-16,13.932,14.052,13.68,13.866,98164,0
2011-12-19,13.949,13.976,13.653,13.747,44174,0
2011-12-20,13.003,14.693,13.003,14.674,90104,0
2011-12-21,14.572,14.693,14.101,14.535,71375,0
2011-12-22,14.544,14.796,14.091,14.263,84719,0
2011-12-23,14.396,14.526,14.148,14.237,84595,0
2011-12-27,14.219,14.377,13.986,14.138,43745,0
2011-12-28,14.033,14.081,13.708,13.747,37356,0
2011-12-29,13.866,14.081,13.689,13.966,37962,0
2011-12-30,14.024,14.024,13.716,13.745,29404,0
2012-01-03,14.11,14.282,13.747,14.183,56198,0
2012-01-04,14.052,14.302,13.922,14.13,18133,0
2012-01-05,14.072,14.282,13.856,14.254,17805,0
2012-01-06,14.292,14.311,13.986,14.072,34259,0
2012-01-09,14.081,14.081,13.757,13.949,37060,0
2012-01-10,14.157,14.157,13.958,14.062,23155,0
2012-01-11,14.023,14.091,13.958,14.091,14366,0
2012-01-12,14.005,14.101,13.932,14.023,28049,0
2012-01-13,13.812,13.932,13.578,13.912,25086,0
2012-01-17,13.873,13.973,13.575,13.62,64850,0
2012-01-18,13.578,13.803,13.421,13.793,33545,0
2012-01-19,13.785,13.785,13.578,13.718,18552,0
2012-01-20,13.672,13.995,13.56,13.976,27397,0
2012-01-23,13.932,14.052,13.569,13.672,43254,0
2012-01-24,13.56,13.986,13.56,13.949,33341,0
2012-01-25,13.949,14.491,13.894,14.368,47684,0
2012-01-26,13.438,13.438,11.562,11.657,175881,0
2012-01-27,11.647,11.647,11.026,11.472,84848,0
2012-01-30,11.332,11.721,11.322,11.462,96275,0
2012-01-31,11.576,11.663,11.307,11.502,49678,0
2012-02-01,11.589,11.842,11.433,11.825,73167,0
2012-02-02,11.871,11.871,11.721,11.825,64576,0
2012-02-03,12.036,12.036,11.721,11.842,52339,0
2012-02-06,11.695,11.815,11.57,11.647,32722,0
2012-02-07,11.429,11.709,11.346,11.494,86352,0
2012-02-08,11.485,11.653,11.327,11.438,34549,0
2012-02-09,11.429,11.559,11.057,11.066,49480,0
2012-02-10,10.884,10.902,10.569,10.718,47864,0
2012-02-13,10.978,11.284,10.931,11.164,32646,0
2012-02-14,11.099,11.245,11.063,11.173,18950,0
2012-02-15,11.218,11.284,10.727,10.775,42593,0
2012-02-16,10.784,11.332,10.736,11.274,42986,0
2012-02-17,11.342,11.378,11.164,11.255,58520,0
2012-02-21,11.303,11.303,10.921,10.988,26485,0
2012-02-22,10.745,10.931,10.664,10.693,35118,0
2012-02-23,10.708,11.209,10.587,11.144,68036,0
2012-02-24,11.167,11.176,10.953,11.001,24640,0
2012-02-27,10.821,10.95,10.708,10.718,22213,0
2012-02-28,10.718,10.829,10.587,10.626,22915,0
2012-02-29,10.68,11.027,10.593,10.773,91467,0
2012-03-01,10.893,11.026,10.569,10.578,52551,0
2012-03-02,10.656,10.656,10.355,10.375,64593,0
2012-03-05,10.375,10.627,10.336,10.608,18719,0
2012-03-06,10.441,10.776,10.441,10.503,43394,0
2012-03-07,10.522,10.656,10.384,10.541,18465,0
2012-03-08,10.365,10.719,10.365,10.598,26931,0
2012-03-09,10.45,11.094,10.45,10.867,27453,0
2012-03-12,10.895,10.963,10.776,10.895,16245,0
2012-03-13,11.029,11.365,10.914,11.249,54330,0
2012-03-14,11.298,11.298,11.148,11.204,41095,0
2012-03-15,11.317,11.383,11.121,11.374,34077,0
2012-03-16,11.298,11.412,11.167,11.231,51298,0
2012-03-19,11.231,11.448,11.176,11.374,17890,0
2012-03-20,11.249,11.288,11.085,11.085,19089,0
2012-03-21,11.158,11.158,10.991,11.048,16871,0
2012-03-22,10.886,10.934,10.656,10.924,20787,0
2012-03-23,10.796,11.268,10.796,11.231,36510,0
2012-03-26,11.365,11.393,11.14,11.336,263983,0
2012-03-27,11.374,11.477,11.185,11.185,17808,0
2012-03-28,11.249,11.249,10.831,11.066,22942,0
2012-03-29,10.981,11.212,10.953,11.158,22812,0
2012-03-30,11.287,11.402,10.95,10.95,114449,0
2012-04-02,10.972,11.327,10.914,11.268,55085,0
2012-04-03,11.185,11.438,11.057,11.278,44803,0
2012-04-04,11.102,11.185,10.796,10.831,32374,0
2012-04-05,10.273,11.01,10.273,10.702,30563,0
2012-04-09,10.431,10.503,10.263,10.394,45569,0
2012-04-10,10.345,10.532,10.087,10.31,116201,0
2012-04-11,10.45,10.578,10.404,10.578,23600,0
2012-04-12,10.551,11.102,10.459,10.981,77987,0
2012-04-13,10.848,10.914,10.637,10.738,48175,0
2012-04-16,10.747,11.029,10.637,10.924,18771,0
2012-04-17,11.066,11.374,10.943,11.048,28125,0
2012-04-18,10.953,11.001,10.588,10.729,66117,0
2012-04-19,10.719,10.813,10.503,10.532,43747,0
2012-04-20,11.222,11.222,10.485,10.57,42644,0
2012-04-23,10.468,11.383,10.468,11.094,115578,0
2012-04-24,11.066,11.653,10.934,11.307,273956,0
2012-04-25,11.421,11.595,11.131,11.298,43997,0
2012-04-26,11.222,11.278,11.121,11.148,25059,0
2012-04-27,11.212,11.559,10.981,11.468,45410,0
2012-04-30,11.402,11.412,11.248,11.277,22080,0
2012-05-01,11.336,11.595,10.867,10.914,60361,0
2012-05-02,10.831,11.048,10.805,10.981,82807,0
2012-05-03,10.991,11.421,10.934,11.029,107043,0
2012-05-04,10.972,11.075,10.694,10.738,59511,0
2012-05-07,10.719,10.943,10.532,10.738,43351,0
2012-05-08,10.694,10.953,10.694,10.867,42835,0
2012-05-09,10.767,11.039,10.588,10.757,39371,0
2012-05-10,10.883,11.056,10.734,10.836,59526,0
2012-05-11,10.709,10.858,10.608,10.684,48138,0
2012-05-14,10.522,10.646,10.292,10.336,104330,0
2012-05-15,10.336,10.459,10.273,10.317,33521,0
2012-05-16,10.336,10.796,10.292,10.675,55790,0
2012-05-17,10.656,10.767,10.578,10.637,38412,0
2012-05-18,10.637,10.776,10.365,10.431,48276,0
2012-05-21,10.413,10.608,10.336,10.431,24064,0
2012-05-22,10.459,10.588,10.029,10.105,48663,0
2012-05-23,10.029,10.206,9.954,10.095,27181,0
2012-05-24,10.206,10.244,9.926,10.244,33902,0
2012-05-25,10.263,10.627,10.234,10.327,30095,0
2012-05-29,10.404,10.431,10.095,10.31,83241,0
2012-05-30,10.215,10.394,10.078,10.078,16026,0
2012-05-31,10.08,10.349,9.777,10.09,42481,0
2012-06-01,9.844,9.974,9.59,9.6,55904,0
2012-06-04,9.636,9.655,9.2727,9.4511,34755,0
2012-06-05,9.4501,9.666,9.4233,9.4783,30374,0
2012-06-06,9.553,9.956,9.535,9.937,20145,0
2012-06-07,10.051,10.124,9.909,9.956,35895,0
2012-06-08,9.919,10.305,9.919,10.162,18258,0
2012-06-11,10.266,10.266,9.796,9.796,34905,0
2012-06-12,9.844,10.098,9.685,10.061,26748,0
2012-06-13,10.051,10.237,9.787,9.835,26393,0
2012-06-14,9.873,10.144,9.873,10.098,24595,0
2012-06-15,10.061,10.398,9.927,10.296,69172,0
2012-06-18,10.247,10.48,10.08,10.134,38241,0
2012-06-19,10.144,10.408,10.07,10.237,53094,0
2012-06-20,10.266,10.379,10.124,10.276,10268,0
2012-06-21,10.237,10.305,10.013,10.08,36508,0
2012-06-22,10.098,10.359,9.956,10.19,421085,0
2012-06-25,9.984,10.061,9.796,9.909,17810,0
2012-06-26,9.937,10.022,9.835,9.946,26711,0
2012-06-27,9.919,10.237,9.919,10.134,18295,0
2012-06-28,10.041,10.19,9.816,10.022,21106,0
2012-06-29,10.209,10.408,9.909,10.276,56913,0
2012-07-02,10.286,10.537,10.152,10.537,35387,0
2012-07-03,10.417,11.073,10.417,10.773,21230,0
2012-07-05,10.783,10.783,10.471,10.556,16081,0
2012-07-06,10.455,10.662,10.19,10.603,18162,0
2012-07-09,10.546,10.773,10.455,10.537,21904,0
2012-07-10,10.652,10.652,10.5,10.613,16114,0
2012-07-11,10.593,10.827,10.507,10.763,23736,0
2012-07-12,10.705,10.753,10.349,10.527,38515,0
2012-07-13,10.546,11.046,10.546,10.95,40195,0
2012-07-16,10.893,11.008,10.642,10.969,24748,0
2012-07-17,11.056,11.34,10.743,11.238,81299,0
2012-07-18,11.248,11.585,11.248,11.458,42663,0
2012-07-19,11.448,11.448,11.073,11.248,43617,0
2012-07-20,11.119,11.146,10.893,11.008,83081,0
2012-07-23,10.845,10.901,10.698,10.753,29138,0
2012-07-24,10.827,10.827,10.425,10.463,28452,0
2012-07-25,10.556,10.763,10.209,10.652,79077,0
2012-07-26,10.911,11.485,10.845,11.326,99085,0
2012-07-27,11.42,11.693,11.073,11.634,44948,0
2012-07-30,11.673,12.142,11.567,11.934,41489,0
2012-07-31,11.943,11.952,11.709,11.767,69125,0
2012-08-01,11.841,11.86,11.192,11.238,50425,0
2012-08-02,11.175,11.336,11.046,11.092,27402,0
2012-08-03,11.183,11.701,11.183,11.54,49304,0
2012-08-06,11.577,11.87,11.448,11.485,54450,0
2012-08-07,11.559,11.634,11.277,11.326,54140,0
2012-08-08,11.258,11.364,11.1,11.258,55742,0
2012-08-09,11.267,11.267,10.901,10.95,72757,0
2012-08-10,10.931,10.969,10.792,10.82,41926,0
2012-08-13,10.81,11.027,10.642,11.027,61145,0
2012-08-14,11.139,11.139,10.911,10.969,18493,0
2012-08-15,10.911,11.212,10.886,11.156,38110,0
2012-08-16,11.192,11.202,10.96,11.156,33959,0
2012-08-17,10.979,11.673,10.979,11.605,43115,0
2012-08-20,11.549,11.701,11.438,11.595,21793,0
2012-08-21,11.585,11.841,11.467,11.511,38724,0
2012-08-22,11.502,11.624,11.355,11.355,23162,0
2012-08-23,11.374,11.374,11.129,11.238,9873,0
2012-08-24,11.175,11.624,11.11,11.306,28083,0
2012-08-27,11.297,11.485,11.238,11.326,28980,0
2012-08-28,11.287,11.485,11.287,11.383,29201,0
2012-08-29,11.438,11.683,11.374,11.605,20507,0
2012-08-30,11.549,11.701,11.392,11.494,16440,0
2012-08-31,11.577,11.747,11.418,11.595,27409,0
2012-09-04,11.644,11.851,11.297,11.784,52105,0
2012-09-05,11.851,11.86,11.549,11.767,30609,0
2012-09-06,11.86,12.237,11.86,12.198,65556,0
2012-09-07,12.291,12.309,12.093,12.142,56973,0
2012-09-10,12.208,12.237,11.952,12.064,22240,0
2012-09-11,12.018,12.237,11.654,11.878,68533,0
2012-09-12,11.889,12.259,11.703,11.908,35606,0
2012-09-13,11.908,12.24,11.826,12.117,61029,0
2012-09-14,12.192,12.378,12.03,12.212,63904,0
2012-09-17,12.192,12.267,11.993,12.24,22731,0
2012-09-18,12.378,12.378,12.049,12.339,49353,0
2012-09-19,12.416,12.426,12.212,12.231,23303,0
2012-09-20,12.172,12.426,12.172,12.304,10747,0
2012-09-21,12.615,12.982,12.531,12.926,103973,0
2012-09-24,12.842,13.283,12.842,13.218,31588,0
2012-09-25,13.36,13.566,12.926,13.021,42088,0
2012-09-26,13.066,13.321,12.688,12.897,30274,0
2012-09-27,12.944,13.228,12.747,13.039,23877,0
2012-09-28,12.973,13.066,12.737,12.804,15477,0
2012-10-01,12.936,13.208,12.814,12.897,30635,0
2012-10-02,13.021,13.123,12.906,13.105,19499,0
2012-10-03,13.161,13.389,13.114,13.283,32873,0
2012-10-04,13.302,13.302,12.888,13.236,20464,0
2012-10-05,13.254,13.331,13.056,13.189,28795,0
2012-10-08,13.086,13.086,12.824,12.944,13309,0
2012-10-09,13.001,13.17,12.588,12.625,23941,0
2012-10-10,12.679,12.936,12.652,12.936,15812,0
2012-10-11,13.011,13.101,12.775,12.982,27640,0
2012-10-12,12.954,13.123,12.775,12.936,38388,0
2012-10-15,12.944,13.039,12.707,13.03,15336,0
2012-10-16,13.161,13.161,12.824,12.926,21682,0
2012-10-17,12.991,13.039,12.765,13.039,11833,0
2012-10-18,12.982,13.076,12.842,12.869,28533,0
2012-10-19,12.727,12.756,12.398,12.605,41265,0
2012-10-22,12.541,12.707,12.416,12.625,20888,0
2012-10-23,12.521,12.842,12.321,12.605,38068,0
2012-10-24,12.652,12.756,12.541,12.688,14388,0
2012-10-25,12.785,13.18,12.785,13.17,43945,0
2012-10-26,13.161,13.307,12.963,13.218,37295,0
2012-10-31,13.218,13.264,12.991,13.18,17511,0
2012-11-01,13.17,13.228,12.834,13.001,34342,0
2012-11-02,13.18,13.189,12.804,12.834,47000,0
2012-11-05,12.869,12.954,12.707,12.785,19674,0
2012-11-06,12.834,12.991,12.765,12.954,10248,0
2012-11-07,12.775,12.775,12.368,12.426,36632,0
2012-11-08,12.436,12.605,12.013,12.126,22787,0
2012-11-09,12.067,12.446,11.947,12.049,25313,0
2012-11-12,12.067,12.249,12.04,12.04,5703,0
2012-11-13,11.993,12.136,11.578,11.899,51524,0
2012-11-14,11.918,11.984,11.769,11.796,26333,0
2012-11-15,11.908,11.975,11.587,11.665,15330,0
2012-11-16,11.587,12.049,11.458,11.703,45146,0
2012-11-19,11.88,12.155,11.73,12.067,27677,0
2012-11-20,12.077,12.192,11.778,12.155,11336,0
2012-11-21,12.165,12.24,11.541,12.24,14369,0
2012-11-23,12.24,12.24,12.087,12.221,12247,0
2012-11-26,12.145,12.349,12.013,12.259,24568,0
2012-11-27,12.259,12.275,12.013,12.136,15538,0
2012-11-28,12.013,12.24,11.834,12.155,4259,0
2012-11-29,12.24,12.446,11.899,12.416,29378,0
2012-11-30,12.378,12.495,12.285,12.446,33337,0
2012-12-03,12.426,12.446,12.314,12.446,13427,0
2012-12-04,12.398,12.407,12.165,12.339,18611,0
2012-12-05,12.407,12.426,12.117,12.321,22844,0
2012-12-06,12.33,12.398,12.212,12.294,15239,0
2012-12-07,12.407,12.407,12.165,12.24,29990,0
2012-12-10,12.304,12.398,11.918,12.221,55978,0
2012-12-11,12.349,12.426,12.097,12.407,97970,0
2012-12-12,12.4,12.478,12.315,12.351,21723,0
2012-12-13,12.39,12.478,12.251,12.251,38849,0
2012-12-14,12.184,12.251,12.059,12.194,23400,0
2012-12-17,12.287,12.458,12.233,12.429,42672,0
2012-12-18,12.287,12.599,12.287,12.591,35754,0
2012-12-19,12.619,12.619,12.429,12.571,34060,0
2012-12-20,12.544,12.571,12.108,12.409,58822,0
2012-12-21,12.419,12.498,12.203,12.39,130911,0
2012-12-24,12.371,12.419,12.223,12.287,5597,0
2012-12-26,12.361,12.409,12.05,12.296,19607,0
2012-12-27,12.277,12.448,12.194,12.341,17680,0
2012-12-28,12.26,12.315,11.928,12.203,24375,0
2012-12-31,12.223,12.458,12.004,12.351,37321,0
2013-01-02,12.711,13.11,12.515,13.081,88437,0
2013-01-03,12.836,13.101,12.789,13.006,35292,0
2013-01-04,13.091,13.224,12.856,13.128,16564,0
2013-01-07,13.006,13.052,12.741,12.75,19586,0
2013-01-08,12.647,12.846,12.26,12.637,20304,0
2013-01-09,12.711,12.781,12.563,12.711,27864,0
2013-01-10,12.809,12.987,12.498,12.818,20240,0
2013-01-11,12.882,12.892,12.515,12.799,11996,0
2013-01-14,12.711,12.939,12.571,12.882,10232,0
2013-01-15,12.828,13.043,12.759,13.016,21524,0
2013-01-16,12.902,13.071,12.609,12.799,8455,0
2013-01-17,12.892,12.987,12.682,12.987,12839,0
2013-01-18,13.052,13.175,12.921,13.175,20222,0
2013-01-22,13.232,13.705,13.232,13.629,37073,0
2013-01-23,13.619,13.705,13.308,13.439,42287,0
2013-01-24,12.949,13.214,12.554,12.892,87120,0
2013-01-25,12.892,13.035,12.629,12.655,37796,0
2013-01-28,12.647,12.759,12.647,12.721,35257,0
2013-01-29,12.673,12.759,12.466,12.711,49325,0
2013-01-30,12.488,12.691,12.39,12.468,29390,0
2013-01-31,12.287,12.711,12.287,12.673,33007,0
2013-02-01,12.647,12.921,12.609,12.846,36490,0
2013-02-04,12.769,12.977,12.554,12.647,30143,0
2013-02-05,12.701,12.798,12.478,12.663,41687,0
2013-02-06,12.524,12.721,12.371,12.599,25850,0
2013-02-07,12.478,12.682,12.448,12.554,19984,0
2013-02-08,12.581,12.759,12.448,12.701,18968,0
2013-02-11,12.571,12.663,12.562,12.655,4479,0
2013-02-12,12.731,12.736,12.663,12.691,6005,0
2013-02-13,12.856,12.856,12.637,12.691,10478,0
2013-02-14,12.691,12.733,12.637,12.647,8932,0
2013-02-15,12.759,12.836,12.629,12.75,47454,0
2013-02-19,12.856,12.977,12.741,12.949,24074,0
2013-02-20,12.968,13.195,12.882,12.882,36105,0
2013-02-21,12.939,13.28,12.818,12.968,22645,0
2013-02-22,13.128,13.28,13.071,13.28,15335,0
2013-02-25,13.317,13.376,12.931,12.977,49979,0
2013-02-26,13.006,13.167,13.006,13.035,6936,0
2013-02-27,13.035,13.347,12.95,13.185,23477,0
2013-02-28,13.195,13.43,13.081,13.214,25732,0
2013-03-01,13.157,13.458,12.789,13.214,24594,0
2013-03-04,13.137,13.347,13.137,13.241,8329,0
2013-03-05,13.28,13.536,13.224,13.468,26920,0
2013-03-06,13.478,13.685,13.421,13.685,8158,0
2013-03-07,13.563,14.025,13.376,13.941,70128,0
2013-03-08,14.094,14.094,13.553,13.724,37727,0
2013-03-11,13.478,13.885,13.478,13.724,16227,0
2013-03-12,13.734,13.734,13.317,13.544,29402,0
2013-03-13,13.566,13.757,13.431,13.652,21504,0
2013-03-14,13.728,14.02,13.518,13.963,29462,0
2013-03-15,14.089,14.265,13.954,14.173,89243,0
2013-03-18,13.991,14.246,13.859,13.954,19647,0
2013-03-19,13.991,14.173,13.642,13.718,10148,0
2013-03-20,13.795,13.85,13.431,13.85,21503,0
2013-03-21,13.698,13.981,13.652,13.786,22797,0
2013-03-22,13.831,14.001,12.798,13.431,66803,0
2013-03-25,13.528,13.589,13.405,13.566,28828,0
2013-03-26,13.688,13.688,13.48,13.67,8075,0
2013-03-27,13.584,13.737,13.319,13.728,18607,0
2013-03-28,13.747,13.747,13.49,13.603,40876,0
2013-04-01,13.622,13.642,13.101,13.3,31087,0
2013-04-02,13.415,13.622,13.082,13.11,14041,0
2013-04-03,13.148,13.339,12.977,12.987,75682,0
2013-04-04,13.043,13.186,12.987,13.158,14481,0
2013-04-05,12.892,13.261,12.836,13.129,13597,0
2013-04-08,13.186,13.528,13.007,13.441,19362,0
2013-04-09,13.508,13.508,13.234,13.339,24119,0
2013-04-10,13.441,13.747,13.234,13.622,33246,0
2013-04-11,13.556,13.556,13.451,13.508,4442,0
2013-04-12,13.319,13.528,13.319,13.47,6100,0
2013-04-15,13.378,13.378,12.73,12.808,42239,0
2013-04-16,12.808,13.082,12.672,13.052,21945,0
2013-04-17,12.892,12.892,12.388,12.798,29792,0
2013-04-18,12.759,12.892,12.466,12.486,32807,0
2013-04-19,12.571,13.017,12.466,12.818,24930,0
2013-04-22,12.73,12.997,12.505,12.872,14684,0
2013-04-23,12.977,13.291,12.882,13.168,27695,0
2013-04-24,13.186,13.243,13.035,13.072,10995,0
2013-04-25,13.538,13.981,13.186,13.661,124424,0
2013-04-26,13.67,13.786,13.423,13.613,52148,0
2013-04-29,13.538,13.698,13.451,13.518,25022,0
2013-04-30,13.291,13.652,13.291,13.642,33054,0
2013-05-01,13.547,13.594,13.281,13.309,77109,0
2013-05-02,13.423,13.652,13.243,13.499,33477,0
2013-05-03,13.368,13.776,13.368,13.728,40640,0
2013-05-06,13.688,13.897,13.339,13.897,32868,0
2013-05-07,13.926,14.265,13.821,14.265,20966,0
2013-05-08,14.265,14.275,14.137,14.255,15674,0
2013-05-09,14.275,14.373,14.164,14.255,19898,0
2013-05-10,14.323,14.323,14.04,14.164,14313,0
2013-05-13,14.099,14.373,14.099,14.238,14976,0
2013-05-14,14.183,14.373,14.183,14.363,18833,0
2013-05-15,14.275,14.552,14.129,14.515,16308,0
2013-05-16,14.469,14.552,14.265,14.506,23802,0
2013-05-17,14.562,14.848,14.542,14.724,46030,0
2013-05-20,14.626,14.94,14.411,14.848,25847,0
2013-05-21,14.8,14.918,14.704,14.724,14515,0
2013-05-22,14.704,14.819,14.323,14.552,49593,0
2013-05-23,14.451,14.714,14.353,14.616,12399,0
2013-05-24,14.562,14.94,14.562,14.894,17788,0
2013-05-28,14.94,15.179,14.647,14.894,72110,0
2013-05-29,14.848,14.865,14.469,14.714,20531,0
2013-05-30,14.497,14.676,14.441,14.626,20729,0
2013-05-31,14.487,14.579,14.429,14.487,34706,0
2013-06-03,14.58,15.036,14.421,14.819,107131,0
2013-06-04,14.848,15.179,14.542,14.676,27000,0
2013-06-05,14.694,14.97,14.469,14.753,17924,0
2013-06-06,14.838,15.065,14.819,15.045,31694,0
2013-06-07,15.179,15.179,14.704,15.036,29546,0
2013-06-10,15.055,15.179,14.903,15.111,13251,0
2013-06-11,14.94,15.097,14.875,14.885,22293,0
2013-06-12,14.983,14.983,14.663,14.773,21110,0
2013-06-13,14.821,15.01,14.727,14.973,12697,0
2013-06-14,14.973,14.973,14.618,14.638,16813,0
2013-06-17,14.792,14.933,14.658,14.914,8156,0
2013-06-18,14.896,15.154,14.638,14.983,36794,0
2013-06-19,14.868,14.914,14.764,14.773,11109,0
2013-06-20,14.506,14.726,14.49,14.608,27474,0
2013-06-21,14.677,14.963,14.452,14.764,80003,0
2013-06-24,14.648,15.001,14.581,14.706,27718,0
2013-06-25,14.755,15.048,14.516,14.905,96492,0
2013-06-26,15.068,15.068,14.668,14.811,34660,0
2013-06-27,14.953,15.105,14.534,15.058,53023,0
2013-06-28,15.039,15.221,15.039,15.193,118755,0
2013-07-01,15.23,16.18,15.173,15.619,89243,0
2013-07-02,15.621,16.162,15.621,15.877,55790,0
2013-07-03,15.838,16.145,15.838,16.108,10667,0
2013-07-05,16.18,16.656,16.145,16.543,49267,0
2013-07-08,16.489,16.647,16.314,16.599,40551,0
2013-07-09,16.581,16.763,16.44,16.656,66017,0
2013-07-10,16.552,16.591,16.153,16.171,47371,0
2013-07-11,16.238,16.44,16.108,16.18,82165,0
2013-07-12,16.108,16.479,16.108,16.276,29582,0
2013-07-15,16.332,16.628,16.153,16.371,55628,0
2013-07-16,16.342,16.849,16.286,16.791,48399,0
2013-07-17,16.849,16.941,16.489,16.675,38597,0
2013-07-18,16.704,16.915,16.38,16.514,60968,0
2013-07-19,16.514,16.877,16.489,16.763,23440,0
2013-07-22,16.685,16.941,16.665,16.915,23490,0
2013-07-23,16.924,16.979,16.675,16.849,50690,0
2013-07-24,16.896,17.086,16.773,16.867,21647,0
2013-07-25,16.941,18.077,16.941,18.027,79471,0
2013-07-26,17.772,17.933,17.648,17.685,42571,0
2013-07-29,17.705,17.956,17.331,17.465,53818,0
2013-07-30,17.599,17.772,17.134,17.38,38329,0
2013-07-31,17.581,17.981,17.38,17.638,27593,0
2013-08-01,18.017,18.067,17.665,17.723,15108,0
2013-08-02,17.571,17.808,17.439,17.599,9441,0
2013-08-05,17.523,17.741,17.448,17.543,27190,0
2013-08-06,17.553,17.571,17.35,17.523,14440,0
2013-08-07,17.485,17.818,17.448,17.59,32052,0
2013-08-08,17.762,17.846,17.305,17.42,30460,0
2013-08-09,17.322,17.42,16.905,16.998,24058,0
2013-08-12,17.028,17.21,16.941,17.058,29267,0
2013-08-13,16.915,17.182,16.791,17.038,19007,0
2013-08-14,17.086,17.21,16.665,16.811,43392,0
2013-08-15,16.561,17.053,16.479,16.608,39175,0
2013-08-16,16.504,16.801,16.504,16.571,76099,0
2013-08-19,16.469,16.637,16.4,16.469,29264,0
2013-08-20,16.469,16.915,16.459,16.877,19578,0
2013-08-21,16.801,16.849,16.571,16.581,66524,0
2013-08-22,16.743,16.839,16.561,16.704,36053,0
2013-08-23,16.685,16.685,16.489,16.647,34625,0
2013-08-26,16.552,16.637,16.43,16.44,18710,0
2013-08-27,16.286,16.304,15.772,15.877,49563,0
2013-08-28,15.915,15.981,15.614,15.896,40928,0
2013-08-29,15.858,16.038,15.791,15.943,12498,0
2013-08-30,15.877,15.952,15.628,15.735,50665,0
2013-09-03,15.982,16.26,15.517,15.717,18712,0
2013-09-04,15.687,15.869,15.391,15.517,45677,0
2013-09-05,15.488,15.937,15.478,15.687,27469,0
2013-09-06,15.757,15.945,15.42,15.707,37972,0
2013-09-09,15.725,15.99,15.6,15.943,13044,0
2013-09-10,15.927,16.001,15.757,15.937,23789,0
2013-09-11,15.945,16.203,15.668,15.889,22988,0
2013-09-12,16.051,16.148,15.668,15.678,13139,0
2013-09-13,15.697,15.973,15.488,15.668,64120,0
2013-09-16,15.802,15.86,15.565,15.85,44083,0
2013-09-17,15.84,16.165,15.832,16.155,15702,0
2013-09-18,16.183,16.642,15.889,16.148,33620,0
2013-09-19,16.155,16.252,15.869,16.081,27282,0
2013-09-20,16.091,16.502,16.091,16.414,50956,0
2013-09-23,16.375,16.892,16.375,16.699,23697,0
2013-09-24,16.67,16.947,16.594,16.642,62002,0
2013-09-25,16.709,16.719,15.991,16.528,23671,0
2013-09-26,16.464,16.566,16.232,16.297,10055,0
2013-09-27,16.174,16.464,16.174,16.444,16970,0
2013-09-30,16.317,16.454,16.001,16.138,66788,0
2013-10-01,16.081,16.434,16.081,16.424,26705,0
2013-10-02,16.252,16.384,16.091,16.193,64304,0
2013-10-03,16.111,16.232,15.869,15.908,33200,0
2013-10-04,15.973,16.165,15.832,16.051,16025,0
2013-10-07,15.945,15.945,15.639,15.774,18643,0
2013-10-08,15.832,15.832,15.668,15.697,18643,0
2013-10-09,15.783,16.129,15.783,15.918,15291,0
2013-10-10,16.165,16.361,16.138,16.26,26647,0
2013-10-11,16.174,16.709,16.174,16.709,22627,0
2013-10-14,16.67,16.807,16.642,16.709,46739,0
2013-10-15,16.68,16.709,16.528,16.623,20718,0
2013-10-16,16.901,17.072,16.632,16.67,33108,0
2013-10-17,16.642,16.817,16.586,16.67,29849,0
2013-10-18,16.538,16.835,16.444,16.709,357129,0
2013-10-21,16.709,16.862,16.603,16.651,50899,0
2013-10-22,16.67,16.69,16.434,16.556,27860,0
2013-10-23,16.424,16.66,16.424,16.632,36236,0
2013-10-24,16.613,17.312,16.502,17.121,99704,0
2013-10-25,17.092,17.357,16.825,17.178,91326,0
2013-10-28,17.329,17.52,17.234,17.456,45559,0
2013-10-29,17.427,17.446,17.188,17.407,35818,0
2013-10-30,17.446,17.588,17.273,17.446,26600,0
2013-10-31,17.446,17.56,17.197,17.215,74764,0
2013-11-01,17.16,17.215,16.758,16.921,76243,0
2013-11-04,16.929,16.929,16.129,16.66,31629,0
2013-11-05,17.08,17.08,16.66,16.719,1354886,0
2013-11-06,16.862,16.966,16.67,16.901,22935,0
2013-11-07,16.985,17.215,16.738,16.892,26393,0
2013-11-08,17.072,18.007,16.966,17.913,122115,0
2013-11-11,17.913,17.96,17.56,17.765,55984,0
2013-11-12,17.76,17.874,17.503,17.77,41645,0
2013-11-13,17.664,17.913,17.503,17.835,59645,0
2013-11-14,17.78,17.874,17.56,17.789,35399,0
2013-11-15,17.76,17.817,17.473,17.74,31418,0
2013-11-18,17.75,18.046,17.387,17.75,32780,0
2013-11-19,17.646,17.97,17.397,17.53,29539,0
2013-11-20,17.55,17.817,17.329,17.569,33618,0
2013-11-21,17.627,18.046,17.627,17.904,26393,0
2013-11-22,17.96,18.438,17.799,18.208,44408,0
2013-11-25,18.257,18.859,18.208,18.504,46815,0
2013-11-26,18.629,18.715,18.504,18.619,29322,0
2013-11-27,18.58,18.992,18.552,18.724,47130,0
2013-11-29,18.849,19.022,18.609,18.677,28144,0
2013-12-02,18.638,18.781,18.247,18.284,64931,0
2013-12-03,18.208,18.943,18.208,18.438,41473,0
2013-12-04,18.495,18.811,18.381,18.57,32495,0
2013-12-05,18.552,19.002,18.486,18.859,33121,0
2013-12-06,19.002,19.094,18.811,18.906,60430,0
2013-12-09,18.869,18.869,18.6,18.771,31104,0
2013-12-10,18.504,18.677,18.096,18.122,74882,0
2013-12-11,18.18,18.294,18.046,18.086,47757,0
2013-12-12,18.098,18.404,18.009,18.22,53579,0
2013-12-13,18.192,18.603,18.192,18.278,40210,0
2013-12-16,18.297,18.699,18.297,18.623,41982,0
2013-12-17,18.528,18.671,18.297,18.518,49502,0
2013-12-18,18.49,19.081,18.336,19.071,65902,0
2013-12-19,18.766,19.15,18.766,18.939,41673,0
2013-12-20,19.027,19.15,18.891,19.15,244716,0
2013-12-23,19.15,19.15,19.052,19.14,41462,0
2013-12-24,19.11,19.869,19.1,19.574,38957,0
2013-12-26,19.675,19.79,19.16,19.603,58592,0
2013-12-27,19.685,19.879,19.455,19.78,34151,0
2013-12-30,19.751,20.067,19.638,19.722,43551,0
2013-12-31,19.712,19.974,19.484,19.554,68096,0
2014-01-02,19.435,19.435,19.052,19.071,44196,0
2014-01-03,19.081,19.504,18.924,19.16,51931,0
2014-01-06,19.284,19.359,18.92,18.948,38643,0
2014-01-07,19.052,19.274,19.007,19.09,31230,0
2014-01-08,19.12,19.209,18.854,18.882,27469,0
2014-01-09,19.007,19.007,18.825,18.958,37702,0
2014-01-10,18.997,18.997,18.623,18.728,27155,0
2014-01-13,18.709,18.747,18.2,18.472,32689,0
2014-01-14,18.481,18.671,18.316,18.536,59945,0
2014-01-15,18.536,19.007,18.536,18.623,35509,0
2014-01-16,18.623,18.657,18.25,18.452,26463,0
2014-01-17,18.414,18.633,18.384,18.384,20261,0
2014-01-21,18.565,18.633,18.423,18.623,17440,0
2014-01-22,18.671,18.796,18.499,18.738,37285,0
2014-01-23,18.384,18.555,17.428,17.828,231229,0
2014-01-24,18.192,18.603,17.628,17.915,89366,0
2014-01-27,17.886,18.24,17.647,17.836,54832,0
2014-01-28,18.192,18.642,18.145,18.326,127545,0
2014-01-29,18.2,18.414,17.762,17.915,63604,0
2014-01-30,18.079,18.287,17.819,18.173,65380,0
2014-01-31,17.857,18.079,17.427,17.828,69398,0
2014-02-03,17.836,17.906,17.244,17.408,79918,0
2014-02-04,17.561,17.772,17.428,17.665,39060,0
2014-02-05,17.733,17.733,17.348,17.541,40888,0
2014-02-06,17.531,17.742,17.428,17.637,39229,0
2014-02-07,17.656,17.656,17.169,17.418,38780,0
2014-02-10,17.178,17.447,16.946,17.206,44337,0
2014-02-11,17.197,17.437,17.189,17.418,26277,0
2014-02-12,17.418,17.561,17.224,17.339,33914,0
2014-02-13,17.101,17.493,17.101,17.473,42314,0
2014-02-14,17.483,17.695,17.273,17.598,30237,0
2014-02-18,17.685,18.079,17.283,18.001,25853,0
2014-02-19,17.886,18.059,17.457,17.464,45227,0
2014-02-20,17.188,17.58,16.92,17.551,29826,0
2014-02-21,17.551,17.675,17.197,17.473,74644,0
2014-02-24,17.447,17.809,17.174,17.628,39821,0
2014-02-25,17.685,17.906,17.418,17.511,20926,0
2014-02-26,17.511,17.791,17.398,17.608,24092,0
2014-02-27,17.531,17.952,17.531,17.685,81067,0
2014-02-28,17.723,18.306,17.723,17.924,69484,0
2014-03-03,17.752,17.952,17.57,17.836,22836,0
2014-03-04,18.049,18.623,18.049,18.528,117982,0
2014-03-05,18.336,18.555,18.236,18.49,23170,0
2014-03-06,18.462,18.528,18.306,18.472,65631,0
2014-03-07,18.613,18.671,18.574,18.633,35356,0
2014-03-10,18.536,18.69,18.472,18.69,165096,0
2014-03-11,18.69,18.69,18.23,18.528,143393,0
2014-03-12,18.474,18.645,18.474,18.626,226877,0
2014-03-13,18.722,18.722,18.424,18.51,121050,0
2014-03-14,18.51,18.635,18.406,18.548,25069,0
2014-03-17,18.665,18.818,18.548,18.712,41283,0
2014-03-18,18.741,19.154,18.741,19.154,22297,0
2014-03-19,19.075,19.094,18.857,19.001,29798,0
2014-03-20,18.934,19.539,18.769,19.44,51338,0
2014-03-21,19.549,19.826,19.213,19.243,81552,0
2014-03-24,19.42,19.42,19.104,19.318,34133,0
2014-03-25,19.355,19.559,19.183,19.45,31757,0
2014-03-26,19.203,19.644,19.104,19.114,39477,0
2014-03-27,19.154,19.213,18.789,18.952,24490,0
2014-03-28,18.924,19.48,18.75,18.847,25233,0
2014-03-31,18.991,19.4,18.962,19.27,47564,0
2014-04-01,19.383,20.084,19.233,19.875,47849,0
2014-04-02,19.816,20.094,19.718,20.001,45668,0
2014-04-03,19.942,19.971,19.719,19.913,46324,0
2014-04-04,20.02,20.02,19.223,19.299,48568,0
2014-04-07,18.982,19.923,18.962,19.124,36917,0
2014-04-08,19.144,19.299,18.972,19.011,49789,0
2014-04-09,19.085,19.253,18.818,19.029,43873,0
2014-04-10,18.991,18.991,18.396,18.722,53794,0
2014-04-11,18.501,18.674,18.252,18.347,37690,0
2014-04-14,18.464,18.474,18.01,18.328,38601,0
2014-04-15,18.424,18.53,17.897,18.299,32707,0
2014-04-16,18.347,18.539,18.193,18.338,12483,0
2014-04-17,18.299,18.702,18.299,18.52,13029,0
2014-04-21,18.434,18.577,18.323,18.474,13583,0
2014-04-22,18.483,19.173,18.444,18.587,136319,0
2014-04-23,18.548,18.779,18.501,18.626,39407,0
2014-04-24,18.396,18.789,17.907,18.07,42576,0
2014-04-25,18.02,18.116,17.608,17.628,59474,0
2014-04-28,17.656,17.857,17.436,17.493,37980,0
2014-04-29,17.656,17.742,17.109,17.205,32192,0
2014-04-30,17.196,17.367,17.042,17.158,66053,0
2014-05-01,17.062,17.282,16.851,17.129,72146,0
2014-05-02,17.158,17.417,17.017,17.214,121255,0
2014-05-05,17.032,17.233,16.869,17.158,41612,0
2014-05-06,17.042,17.263,16.944,16.944,79552,0
2014-05-07,17.022,17.357,16.898,17.243,45644,0
2014-05-08,17.223,17.493,16.908,17.196,41055,0
2014-05-09,17.062,17.618,17.052,17.531,59914,0
2014-05-12,17.541,18.184,17.377,17.916,64934,0
2014-05-13,17.692,17.907,17.477,17.493,75316,0
2014-05-14,17.511,17.511,16.944,16.992,65266,0
2014-05-15,16.859,16.927,16.647,16.764,71093,0
2014-05-16,16.734,16.856,16.503,16.803,57553,0
2014-05-19,16.686,17.205,16.686,16.953,25382,0
2014-05-20,16.851,16.851,16.513,16.705,69588,0
2014-05-21,16.686,16.857,16.369,16.725,41769,0
2014-05-22,16.458,16.754,16.458,16.551,57338,0
2014-05-23,16.591,16.879,16.581,16.803,46175,0
2014-05-27,16.908,17.085,16.879,17.042,30651,0
2014-05-28,17.056,17.056,16.604,16.744,39243,0
2014-05-29,16.869,16.869,16.647,16.744,13987,0
2014-05-30,16.944,17.012,16.533,16.774,41533,0
2014-06-02,16.591,17.196,16.488,16.859,42762,0
2014-06-03,16.715,17.042,16.571,16.591,33462,0
2014-06-04,16.591,16.774,16.34,16.448,29134,0
2014-06-05,16.478,17.032,16.418,17.002,28256,0
2014-06-06,17.042,17.272,17.027,17.233,22828,0
2014-06-09,17.357,17.463,17.099,17.446,22313,0
2014-06-10,17.446,17.531,17.253,17.503,15414,0
2014-06-11,17.34,17.465,17.313,17.389,22502,0
2014-06-12,17.349,17.465,17.053,17.225,25326,0
2014-06-13,17.349,17.65,17.091,17.169,21836,0
2014-06-16,17.321,17.349,17.013,17.207,23792,0
2014-06-17,17.369,17.564,17.198,17.389,24167,0
2014-06-18,17.419,17.419,17.1,17.264,35538,0
2014-06-19,17.235,17.255,17.091,17.179,25200,0
2014-06-20,17.321,17.573,17.159,17.264,89567,0
2014-06-23,17.179,17.33,17.11,17.245,18051,0
2014-06-24,17.13,17.279,17.11,17.159,75330,0
2014-06-25,17.14,17.465,16.993,17.438,27902,0
2014-06-26,17.379,17.389,17.284,17.321,7416,0
2014-06-27,17.169,17.524,17.1,17.438,105390,0
2014-06-30,17.564,17.564,17.179,17.389,29250,0
2014-07-01,17.573,18.247,17.419,18.14,45259,0
2014-07-02,18.16,18.16,17.841,17.929,44762,0
2014-07-03,18.024,18.217,17.861,18.217,17102,0
2014-07-07,18.15,18.15,17.755,17.841,21485,0
2014-07-08,17.831,17.831,17.564,17.658,23134,0
2014-07-09,17.621,17.891,17.534,17.564,10824,0
2014-07-10,17.274,17.443,17.169,17.294,47648,0
2014-07-11,17.225,17.409,17.1,17.189,100212,0
2014-07-14,17.34,17.485,17.179,17.245,103303,0
2014-07-15,17.284,17.284,17.1,17.189,19066,0
2014-07-16,17.321,17.321,17.043,17.091,40484,0
2014-07-17,17.063,17.65,16.842,16.919,59807,0
2014-07-18,16.945,17.091,16.89,17.053,39849,0
2014-07-21,16.945,17.033,16.928,16.954,26185,0
2014-07-22,17.043,17.081,16.86,16.899,45139,0
2014-07-23,16.954,17.023,16.803,16.945,57064,0
2014-07-24,17.091,17.169,16.88,16.928,36813,0
2014-07-25,17.1,17.1,16.676,16.852,37238,0
2014-07-28,16.813,16.852,16.608,16.754,33358,0
2014-07-29,16.793,16.923,16.754,16.764,29291,0
2014-07-30,16.945,17.621,16.842,16.973,15634,0
2014-07-31,16.964,16.964,16.754,16.803,34650,0
2014-08-01,16.973,16.973,16.705,16.754,90636,0
2014-08-04,16.744,16.88,16.666,16.793,29676,0
2014-08-05,16.715,16.734,16.387,16.618,47942,0
2014-08-06,16.542,16.935,16.542,16.88,14856,0
2014-08-07,16.803,16.909,16.513,16.696,15431,0
2014-08-08,16.666,16.909,16.581,16.88,60659,0
2014-08-11,16.983,17.438,16.909,17.003,24551,0
2014-08-12,16.87,16.935,16.656,16.705,14548,0
2014-08-13,16.754,17.023,16.696,16.954,18709,0
2014-08-14,16.983,17.016,16.919,16.954,12389,0
2014-08-15,17.159,17.179,16.705,16.764,39625,0
2014-08-18,16.836,17.159,16.836,17.043,16149,0
2014-08-19,17.003,17.053,16.922,16.945,14152,0
2014-08-20,16.823,16.827,16.656,16.734,40687,0
2014-08-21,16.734,17.207,16.656,17.023,98641,0
2014-08-22,17.465,18.133,16.882,16.964,64106,0
2014-08-25,17.071,17.14,16.715,16.803,31429,0
2014-08-26,16.754,16.928,16.705,16.813,25903,0
2014-08-27,16.803,16.803,16.705,16.715,48440,0
2014-08-28,16.705,16.744,16.618,16.656,34614,0
2014-08-29,16.676,16.928,16.608,16.793,13732,0
2014-09-02,16.899,17.033,16.832,17.023,73228,0
2014-09-03,17.043,17.12,16.774,16.899,41579,0
2014-09-04,17.284,17.803,16.87,16.909,22967,0
2014-09-05,16.813,17.091,16.709,16.973,19773,0
2014-09-08,16.744,17.043,16.744,16.86,13808,0
2014-09-09,16.793,16.793,16.608,16.656,36504,0
2014-09-10,16.628,16.88,16.628,16.823,45516,0
2014-09-11,16.756,16.883,16.746,16.855,92256,0
2014-09-12,16.845,17.084,16.698,17.036,36643,0
2014-09-15,16.922,16.922,16.717,16.776,25459,0
2014-09-16,16.746,16.805,16.678,16.776,23170,0
2014-09-17,16.756,16.967,16.756,16.805,18464,0
2014-09-18,16.845,17.016,16.795,16.835,18241,0
2014-09-19,16.835,16.989,16.776,16.805,70278,0
2014-09-22,16.61,16.746,16.488,16.583,31251,0
2014-09-23,16.535,16.648,16.379,16.418,42777,0
2014-09-24,16.845,16.845,16.273,16.497,22811,0
2014-09-25,16.515,16.515,16.291,16.301,82987,0
2014-09-26,16.408,16.428,16.225,16.301,50493,0
2014-09-29,16.156,16.468,16.145,16.291,31231,0
2014-09-30,16.321,16.448,16.13,16.148,84421,0
2014-10-01,16.176,16.245,16.091,16.111,62754,0
2014-10-02,16.206,16.321,16.051,16.166,42030,0
2014-10-03,16.36,16.369,16.12,16.12,33246,0
2014-10-06,16.13,16.176,16.031,16.031,23877,0
2014-10-07,15.982,16.051,15.858,15.858,26037,0
2014-10-08,15.819,16.438,15.819,16.379,28336,0
2014-10-09,16.13,16.299,15.944,15.982,32370,0
2014-10-10,15.991,16.418,15.888,16.071,23714,0
2014-10-13,16.041,16.736,16.041,16.639,31765,0
2014-10-14,16.736,16.863,16.543,16.766,43104,0
2014-10-15,16.301,16.678,16.139,16.61,52415,0
2014-10-16,16.525,16.996,16.398,16.893,38390,0
2014-10-17,17.123,17.123,16.301,16.379,34396,0
2014-10-20,16.36,16.488,15.991,16.428,53936,0
2014-10-21,16.438,16.707,16.438,16.698,13616,0
2014-10-22,16.301,16.776,15.982,16.629,28643,0
2014-10-23,17.143,17.143,16.263,16.785,42416,0
2014-10-24,16.873,16.902,16.573,16.845,25871,0
2014-10-27,16.698,16.785,16.603,16.746,14782,0
2014-10-28,16.863,17.363,16.845,17.353,100840,0
2014-10-29,17.278,17.549,17.133,17.383,33527,0
2014-10-30,17.278,17.673,17.278,17.529,46859,0
2014-10-31,17.578,18.301,17.568,18.204,59612,0
2014-11-03,18.204,18.291,18.03,18.099,27283,0
2014-11-04,17.983,18.152,17.973,18.099,22951,0
2014-11-05,18.137,18.348,18.099,18.234,26475,0
2014-11-06,18.301,18.533,18.224,18.457,27179,0
2014-11-07,18.244,18.58,18.055,18.214,23596,0
2014-11-10,18.281,18.34,18.117,18.273,56810,0
2014-11-11,18.291,18.543,18.291,18.533,32084,0
2014-11-12,18.408,18.697,18.408,18.687,18607,0
2014-11-13,18.543,18.706,18.418,18.687,39437,0
2014-11-14,18.669,18.725,18.504,18.687,30344,0
2014-11-17,18.32,18.659,18.32,18.639,38251,0
2014-11-18,18.601,18.716,18.08,18.601,43431,0
2014-11-19,18.591,18.591,18.08,18.244,65727,0
2014-11-20,18.224,18.34,17.925,18.34,37994,0
2014-11-21,18.214,18.562,18.214,18.31,44309,0
2014-11-24,18.34,18.524,18.291,18.427,36295,0
2014-11-25,18.427,18.494,18.344,18.418,19206,0
2014-11-26,18.301,18.447,18.264,18.427,19487,0
2014-11-28,18.244,18.408,18.147,18.348,31207,0
2014-12-01,18.254,18.388,18.191,18.244,44432,0
2014-12-02,18.254,18.62,18.234,18.447,33079,0
2014-12-03,18.388,18.639,18.283,18.486,128153,0
2014-12-04,18.378,18.669,18.34,18.514,25620,0
2014-12-05,18.486,18.823,18.486,18.62,36230,0
2014-12-08,18.63,18.823,18.378,18.571,36292,0
2014-12-09,18.368,18.745,18.348,18.716,51699,0
2014-12-10,18.61,18.725,18.348,18.348,37231,0
2014-12-11,18.517,18.71,18.401,18.411,26661,0
2014-12-12,18.401,18.594,18.391,18.47,29746,0
2014-12-15,18.565,18.671,18.283,18.303,89336,0
2014-12-16,18.401,18.972,18.401,18.788,43213,0
2014-12-17,18.749,19.465,18.652,19.265,54809,0
2014-12-18,19.001,19.33,19.001,19.216,47154,0
2014-12-19,19.156,19.206,18.942,19.096,83827,0
2014-12-22,19.096,19.251,18.983,19.166,22450,0
2014-12-23,19.176,19.311,18.982,19.166,55045,0
2014-12-24,19.246,19.256,18.991,19.116,31764,0
2014-12-26,19.246,19.246,19.047,19.106,35708,0
2014-12-29,19.096,19.367,18.914,19.339,31063,0
2014-12-30,19.246,19.575,19.246,19.485,23216,0
2014-12-31,19.595,19.595,19.096,19.106,28608,0
2015-01-02,19.282,19.282,18.545,18.867,24485,0
2015-01-05,18.788,18.85,18.44,18.662,38092,0
2015-01-06,18.759,18.788,18.401,18.507,44999,0
2015-01-07,18.671,18.768,18.411,18.574,27169,0
2015-01-08,18.507,18.967,18.45,18.885,22533,0
2015-01-09,18.885,18.885,18.47,18.565,49524,0
2015-01-12,18.44,18.574,18.356,18.479,44135,0
2015-01-13,18.488,18.788,18.401,18.623,34513,0
2015-01-14,18.42,18.71,18.401,18.497,33649,0
2015-01-15,18.527,18.545,18.206,18.246,59975,0
2015-01-16,18.256,18.594,18.256,18.497,54228,0
2015-01-20,18.497,18.594,18.401,18.497,26034,0
2015-01-21,18.642,18.69,18.312,18.391,54121,0
2015-01-22,18.411,19.65,18.303,19.605,114336,0
2015-01-23,19.613,19.658,19.226,19.256,78638,0
2015-01-26,19.206,19.485,19.021,19.357,40471,0
2015-01-27,19.067,19.339,19.011,19.246,37587,0
2015-01-28,19.246,19.246,18.527,18.584,38877,0
2015-01-29,18.584,19.029,18.584,18.991,76933,0
2015-01-30,18.788,19.236,18.43,18.507,48299,0
2015-02-02,18.507,19.246,18.507,19.067,44530,0
2015-02-03,19.077,19.706,19.011,19.357,49855,0
2015-02-04,19.33,19.495,19.246,19.33,39810,0
2015-02-05,19.623,19.854,19.545,19.658,39492,0
2015-02-06,19.706,20.084,19.321,19.725,52695,0
2015-02-09,19.605,19.794,19.206,19.282,30358,0
2015-02-10,19.321,19.706,19.077,19.632,37478,0
2015-02-11,19.386,19.682,19.386,19.415,18524,0
2015-02-12,19.475,19.667,19.321,19.667,26079,0
2015-02-13,19.623,19.804,19.525,19.605,33666,0
2015-02-17,19.613,19.735,19.445,19.687,50131,0
2015-02-18,19.613,19.613,19.367,19.535,19828,0
2015-02-19,19.465,19.687,19.415,19.545,26331,0
2015-02-20,19.605,19.658,19.45,19.632,41467,0
2015-02-23,19.585,19.585,19.321,19.435,19315,0
2015-02-24,19.595,19.595,19.367,19.465,26477,0
2015-02-25,19.455,19.535,19.33,19.339,14315,0
2015-02-26,19.367,19.595,19.33,19.535,26298,0
2015-02-27,19.505,19.687,19.455,19.485,73131,0
2015-03-02,19.485,19.613,19.435,19.605,43883,0
2015-03-03,19.525,19.613,19.465,19.535,19721,0
2015-03-04,19.415,19.623,19.265,19.525,40994,0
2015-03-05,19.535,19.706,19.273,19.605,21892,0
2015-03-06,19.545,19.697,19.282,19.405,46259,0
2015-03-09,19.475,19.623,19.395,19.515,36863,0
2015-03-10,19.465,19.485,19.116,19.302,32216,0
2015-03-11,19.351,19.578,19.323,19.538,27394,0
2015-03-12,19.616,20.099,19.607,19.994,66837,0
2015-03-13,20.033,20.196,19.887,20.176,20700,0
2015-03-16,20.196,20.245,19.944,20.148,27600,0
2015-03-17,20.051,20.196,19.838,20.168,69413,0
2015-03-18,20.158,20.236,19.916,20.051,30588,0
2015-03-19,20.069,20.196,19.808,19.994,22553,0
2015-03-20,20.069,20.255,20.069,20.226,111533,0
2015-03-23,19.964,20.324,19.964,20.245,88980,0
2015-03-24,20.255,20.324,20.099,20.186,22142,0
2015-03-25,20.158,20.324,19.994,20.013,18538,0
2015-03-26,20.023,20.176,19.954,20.079,29248,0
2015-03-27,20.051,20.051,19.758,19.828,28219,0
2015-03-30,19.878,20.186,19.758,19.906,38208,0
2015-03-31,19.808,20.128,19.616,20.059,58949,0
2015-04-01,19.768,20.448,19.661,20.439,84037,0
2015-04-02,20.506,21.013,20.439,20.674,71472,0
2015-04-06,20.605,20.769,20.431,20.555,19670,0
2015-04-07,20.439,20.684,20.245,20.393,48899,0
2015-04-08,20.393,20.506,20.314,20.467,26468,0
2015-04-09,20.546,20.546,20.023,20.226,66517,0
2015-04-10,20.128,20.354,20.128,20.245,9269,0
2015-04-13,20.411,20.421,20.128,20.176,20392,0
2015-04-14,20.255,20.324,19.936,20.275,20803,0
2015-04-15,20.314,20.624,20.119,20.526,32165,0
2015-04-16,20.393,20.546,20.226,20.344,11850,0
2015-04-17,20.186,20.186,19.643,19.739,34604,0
2015-04-20,19.788,20.148,19.778,20.023,25120,0
2015-04-21,19.926,20.119,19.768,19.964,9435,0
2015-04-22,19.878,20.023,19.568,19.848,12380,0
2015-04-23,19.528,20.275,19.108,19.518,30176,0
2015-04-24,19.548,20.109,19.478,20.033,33474,0
2015-04-27,19.974,20.089,19.568,19.798,50977,0
2015-04-28,19.758,20.344,19.758,20.275,26433,0
2015-04-29,20.109,20.148,19.936,19.994,24202,0
2015-04-30,19.848,20.013,19.616,19.936,73120,0
2015-05-01,19.944,20.069,19.671,20.033,80122,0
2015-05-04,19.974,20.334,19.906,20.148,110300,0
2015-05-05,20.148,20.176,19.808,20.109,77239,0
2015-05-06,20.089,20.196,19.919,20.168,55528,0
2015-05-07,20.043,20.407,19.994,20.128,76573,0
2015-05-08,20.354,20.373,20.138,20.236,33057,0
2015-05-11,20.236,20.575,20.226,20.364,47064,0
2015-05-12,20.344,20.516,20.198,20.486,26872,0
2015-05-13,20.431,20.439,20.236,20.344,16888,0
2015-05-14,20.393,20.615,20.255,20.595,27807,0
2015-05-15,20.615,20.789,20.393,20.585,85608,0
2015-05-18,20.704,20.945,20.596,20.799,74032,0
2015-05-19,20.915,21.013,20.809,21.003,27798,0
2015-05-20,20.935,21.11,20.865,20.993,22039,0
2015-05-21,21.072,21.091,20.819,21.052,16686,0
2015-05-22,20.895,21.101,20.741,20.846,44078,0
2015-05-26,20.75,20.874,20.516,20.654,29891,0
2015-05-27,20.585,20.983,20.467,20.905,21524,0
2015-05-28,20.799,20.895,20.674,20.865,11433,0
2015-05-29,20.779,20.779,20.448,20.506,20494,0
2015-06-01,20.546,20.664,20.354,20.595,17547,0
2015-06-02,20.526,20.837,20.496,20.827,15662,0
2015-06-03,20.855,21.091,20.634,21.013,118228,0
2015-06-04,20.837,21.032,20.536,20.694,16168,0
2015-06-05,20.769,21.168,20.595,21.149,27910,0
2015-06-08,21.168,21.362,21.062,21.302,25231,0
2015-06-09,21.264,21.498,21.082,21.392,29962,0
2015-06-10,21.47,21.993,21.372,21.752,50302,0
2015-06-11,21.702,21.712,21.244,21.604,25854,0
2015-06-12,21.477,21.517,21.371,21.44,12736,0
2015-06-15,21.244,21.566,21.06,21.487,30300,0
2015-06-16,21.361,21.722,21.311,21.722,29169,0
2015-06-17,21.799,21.799,21.371,21.477,17872,0
2015-06-18,21.613,21.866,21.421,21.857,30917,0
2015-06-19,21.762,21.965,21.752,21.946,65939,0
2015-06-22,22.013,22.149,21.956,22.12,21980,0
2015-06-23,22.101,22.451,22.101,22.431,27956,0
2015-06-24,22.392,22.53,22.287,22.365,31635,0
2015-06-25,22.46,22.617,22.431,22.578,29376,0
2015-06-26,22.695,22.734,22.422,22.578,174401,0
2015-06-29,22.383,22.578,21.936,21.994,30300,0
2015-06-30,22.237,22.296,22.023,22.169,28028,0
2015-07-01,22.375,22.559,22.277,22.422,23111,0
2015-07-02,22.422,22.422,22.013,22.053,9552,0
2015-07-06,21.916,22.217,21.712,22.071,25266,0
2015-07-07,22.159,22.159,21.595,21.702,46733,0
2015-07-08,21.622,21.828,21.45,21.722,31532,0
2015-07-09,21.916,22.296,21.886,22.081,33484,0
2015-07-10,22.267,22.724,22.207,22.549,50430,0
2015-07-13,22.607,22.782,22.49,22.569,32868,0
2015-07-14,22.48,22.821,22.448,22.734,12205,0
2015-07-15,22.734,22.871,22.588,22.724,13431,0
2015-07-16,22.88,23.075,22.646,22.734,13968,0
2015-07-17,22.666,22.811,22.569,22.764,25062,0
2015-07-20,22.792,22.792,22.549,22.578,13353,0
2015-07-21,22.636,22.782,22.296,22.345,15613,0
2015-07-22,22.345,22.636,22.188,22.5,14378,0
2015-07-23,22.12,23.366,22.12,22.705,31840,0
2015-07-24,22.52,23.035,22.49,22.676,41700,0
2015-07-27,22.617,23.27,22.306,23.144,37180,0
2015-07-28,23.26,23.26,22.938,22.977,21877,0
2015-07-29,22.89,23.366,22.734,23.316,38105,0
2015-07-30,23.171,23.366,23.065,23.356,28861,0
2015-07-31,23.366,23.561,23.085,23.494,55978,0
2015-08-03,23.435,23.648,23.386,23.619,75025,0
2015-08-04,23.629,23.844,23.416,23.534,30609,0
2015-08-05,23.552,23.826,23.494,23.6,47350,0
2015-08-06,23.609,24.008,23.571,23.884,92599,0
2015-08-07,23.854,23.864,23.609,23.706,54950,0
2015-08-10,23.941,24.057,22.744,24.057,79089,0
2015-08-11,23.988,24.146,23.826,24.097,58776,0
2015-08-12,24.047,24.047,23.806,23.968,211481,0
2015-08-13,23.968,24.185,23.854,23.998,149855,0
2015-08-14,23.951,24.243,23.826,24.156,34614,0
2015-08-17,24.067,24.283,23.571,24.156,36461,0
2015-08-18,24.175,24.407,24.156,24.224,263247,0
2015-08-19,24.117,24.283,23.968,24.185,46939,0
2015-08-20,24.037,24.283,23.844,23.903,48376,0
2015-08-21,23.504,24.243,23.504,24.097,62244,0
2015-08-24,23.181,23.716,22.89,23.055,84481,0
2015-08-25,23.706,23.706,22.666,22.695,82168,0
2015-08-26,23.162,23.162,22.636,22.831,81861,0
2015-08-27,22.861,23.346,22.744,22.977,61420,0
2015-08-28,22.88,23.376,22.851,23.211,45193,0
2015-08-31,22.958,23.346,22.958,23.279,42829,0
2015-09-01,22.851,23.221,22.636,22.995,56593,0
2015-09-02,23.135,23.336,23.055,23.326,40160,0
2015-09-03,23.316,23.494,22.899,23.27,52998,0
2015-09-04,22.899,23.306,22.734,23.221,48376,0
2015-09-08,23.514,23.835,23.105,23.115,35024,0
2015-09-09,23.27,23.629,23.015,23.27,139173,0
2015-09-10,23.144,23.677,23.144,23.465,87667,0
2015-09-11,23.316,23.669,23.269,23.609,25603,0
2015-09-14,23.707,23.787,23.581,23.639,28983,0
2015-09-15,23.591,23.914,23.591,23.895,125352,0
2015-09-16,24,24.099,23.678,23.942,43833,0
2015-09-17,23.87,24.332,23.455,23.98,103476,0
2015-09-18,23.678,24.039,23.21,24.01,111526,0
2015-09-21,24.226,24.324,23.639,23.747,74864,0
2015-09-22,23.591,23.952,23.591,23.737,55815,0
2015-09-23,23.777,24.039,23.669,23.924,85372,0
2015-09-24,23.777,24.48,23.777,24.372,178547,0
2015-09-25,24.567,24.781,24.168,24.177,93810,0
2015-09-28,24.089,24.48,23.836,24.392,112579,0
2015-09-29,24.47,24.695,24.352,24.5,126683,0
2015-09-30,24.647,24.859,24.517,24.577,72099,0
2015-10-01,24.517,24.647,24.168,24.637,67079,0
2015-10-02,24.401,24.401,23.609,24.128,40965,0
2015-10-05,24.305,24.647,24.109,24.48,70631,0
2015-10-06,24.527,24.637,23.96,24.03,56840,0
2015-10-07,24.059,24.382,24.02,24.197,39459,0
2015-10-08,24.128,24.517,24.02,24.342,45779,0
2015-10-09,24.517,24.627,24.255,24.517,78141,0
2015-10-12,24.517,25.037,24.245,24.909,87357,0
2015-10-13,24.949,25.29,24.899,25.241,116033,0
2015-10-14,25.329,25.542,24.988,25.201,227458,0
2015-10-15,25.349,26.295,25.076,25.388,168160,0
2015-10-16,25.524,25.611,25.25,25.437,88074,0
2015-10-19,25.349,25.809,25.349,25.661,44824,0
2015-10-20,25.671,26.169,25.572,25.963,53868,0
2015-10-21,26.052,26.501,25.876,25.983,98521,0
2015-10-22,26.364,27.175,26.003,26.883,202879,0
2015-10-23,27.243,29.117,27.205,29.009,294740,0
2015-10-26,28.952,29.205,27.79,28.191,155154,0
2015-10-27,28.346,28.346,27.505,27.81,90943,0
2015-10-28,27.896,28.435,27.896,28.326,145220,0
2015-10-29,28.296,28.563,27.945,28.425,62880,0
2015-10-30,28.375,28.483,27.41,27.693,118184,0
2015-11-02,27.722,28.385,27.703,28.258,75573,0
2015-11-03,28.181,28.435,28.024,28.365,110400,0
2015-11-04,28.425,28.991,28.395,28.864,104885,0
2015-11-05,28.864,28.962,28.628,28.737,61141,0
2015-11-06,28.727,29.157,28.697,29.088,141329,0
2015-11-09,29.107,29.478,29.009,29.323,94117,0
2015-11-10,29.078,29.597,29.078,29.567,99749,0
2015-11-11,29.664,30.005,29.323,29.557,52332,0
2015-11-12,28.962,29.069,25.378,27.458,454403,0
2015-11-13,27.223,27.673,26.913,27.028,87359,0
2015-11-16,26.998,27.38,26.853,27.252,69333,0
2015-11-17,27.271,28.024,27.165,27.876,94424,0
2015-11-18,27.886,28.306,27.478,28.258,62983,0
2015-11-19,28.258,28.278,27.79,28.122,47725,0
2015-11-20,28.306,28.628,27.965,28.336,47212,0
2015-11-23,28.316,28.806,28.024,28.533,71382,0
2015-11-24,28.405,28.806,28.248,28.727,34512,0
2015-11-25,28.717,29,28.415,28.687,35743,0
2015-11-27,28.581,28.904,28.581,28.835,31850,0
2015-11-30,28.806,28.952,28.473,28.61,79267,0
2015-12-01,28.619,28.864,27.703,28.747,29213,0
2015-12-02,28.747,28.815,28.601,28.747,75023,0
2015-12-03,28.806,29.107,28.444,28.628,103094,0
2015-12-04,28.637,29.157,28.563,29,64622,0
2015-12-07,28.864,29.205,28.355,28.493,84900,0
2015-12-08,28.581,29.069,28.278,28.601,98931,0
2015-12-09,28.61,28.806,27.223,27.564,122178,0
2015-12-10,27.545,28.015,26.833,27.43,62163,0
2015-12-11,27.095,27.545,26.821,27.017,78224,0
2015-12-14,26.948,27.281,26.861,27.184,124288,0
2015-12-15,27.36,28.036,27.36,27.694,62294,0
2015-12-16,27.867,28.094,27.478,27.997,68011,0
2015-12-17,28.007,28.691,27.075,28.056,83739,0
2015-12-18,28.23,28.23,26.831,27.821,190965,0
2015-12-21,27.967,29.289,27.505,27.801,60455,0
2015-12-22,27.664,27.782,27.065,27.733,61417,0
2015-12-23,27.858,27.997,27.634,27.858,20425,0
2015-12-24,28.075,28.691,28.017,28.447,49459,0
2015-12-28,28.388,28.604,27.849,28.466,43443,0
2015-12-29,28.486,28.868,28.339,28.721,39234,0
2015-12-30,28.612,28.78,28.29,28.428,28287,0
2015-12-31,28.438,28.438,27.694,27.762,121456,0
2016-01-04,27.448,27.614,27.037,27.448,109426,0
2016-01-05,27.448,28.017,27.448,27.574,39298,0
2016-01-06,27.291,28.026,27.291,27.849,39411,0
2016-01-07,27.448,27.634,26.931,26.931,75836,0
2016-01-08,27.065,27.448,26.488,26.578,71064,0
2016-01-11,26.637,27.06,26.538,26.851,79848,0
2016-01-12,26.931,26.977,26.282,26.528,46673,0
2016-01-13,26.558,26.722,25.686,25.862,89317,0
2016-01-14,26.058,26.722,25.949,25.969,133236,0
2016-01-15,25.421,26.312,24.491,25.872,108299,0
2016-01-19,26.068,26.861,25.461,25.577,78328,0
2016-01-20,25.314,26.068,25.235,25.804,102288,0
2016-01-21,25.789,26.096,25.165,25.245,130074,0
2016-01-22,25.382,26.048,24.952,26.009,94501,0
2016-01-25,26.009,26.135,25.333,25.441,68645,0
2016-01-26,25.431,26.033,25.431,25.853,85675,0
2016-01-27,25.754,26.126,25.656,25.764,61050,0
2016-01-28,25.804,26.772,25.804,26.419,124590,0
2016-01-29,26.772,27.867,26.322,27.811,80294,0
2016-02-01,27.594,28.751,27.017,27.674,69530,0
2016-02-02,27.4,27.614,26.958,27.135,40194,0
2016-02-03,27.251,27.644,26.518,27.065,41564,0
2016-02-04,27.037,27.752,26.302,26.637,19554,0
2016-02-05,26.518,27.497,26.038,26.038,66884,0
2016-02-08,25.949,27.664,25.382,25.794,133969,0
2016-02-09,25.596,26.851,25.596,26.165,29953,0
2016-02-10,26.371,26.811,25.754,25.853,47534,0
2016-02-11,25.481,25.889,25.304,25.626,41352,0
2016-02-12,25.969,26.627,25.881,26.341,64453,0
2016-02-16,26.578,26.997,26.38,26.682,43417,0
2016-02-17,26.948,27.36,25.626,26.371,34039,0
2016-02-18,26.637,27.115,26.215,26.627,110315,0
2016-02-19,26.548,26.646,25.939,26.116,58259,0
2016-02-22,26.205,26.617,26.165,26.399,80062,0
2016-02-23,26.528,26.977,26.096,26.458,59850,0
2016-02-24,26.312,26.712,25.853,26.682,30679,0
2016-02-25,26.656,27.164,26.455,27.164,53350,0
2016-02-26,27.35,27.42,27.174,27.301,40830,0
2016-02-29,27.42,27.694,26.967,27.154,67286,0
2016-03-01,27.341,27.733,27.341,27.564,57455,0
2016-03-02,27.497,27.614,27.194,27.42,49931,0
2016-03-03,27.331,27.664,27.164,27.564,44121,0
2016-03-04,27.664,27.664,27.271,27.545,27193,0
2016-03-07,27.42,28.094,27.42,27.907,27120,0
2016-03-08,27.674,27.907,27.448,27.535,27694,0
2016-03-09,27.574,27.789,27.439,27.545,19912,0
2016-03-10,27.545,27.604,27.331,27.4,25143,0
2016-03-11,27.575,27.831,27.301,27.783,26841,0
2016-03-14,27.812,27.812,27.408,27.565,26991,0
2016-03-15,27.525,27.533,27.074,27.144,26988,0
2016-03-16,27.331,27.4,26.71,26.899,28704,0
2016-03-17,26.819,27.36,26.445,27.221,27126,0
2016-03-18,27.36,27.919,27.036,27.094,97297,0
2016-03-21,27.094,27.555,26.879,27.43,38480,0
2016-03-22,27.4,27.487,26.957,27.074,27590,0
2016-03-23,27.084,27.084,26.639,26.75,31274,0
2016-03-24,26.595,26.595,26.288,26.406,22626,0
2016-03-28,26.328,26.67,26.122,26.445,22412,0
2016-03-29,26.318,26.799,26.084,26.7,28841,0
2016-03-30,26.624,26.967,26.505,26.829,20872,0
2016-03-31,26.879,27.094,26.387,26.565,41997,0
2016-04-01,26.475,27.203,26.298,26.986,38831,0
2016-04-04,26.919,27.064,26.358,26.475,26895,0
2016-04-05,26.171,26.181,25.857,25.904,41195,0
2016-04-06,25.804,25.804,25.475,25.541,53183,0
2016-04-07,25.445,25.475,24.635,24.746,73573,0
2016-04-08,27.191,27.191,24.844,25.051,25388,0
2016-04-11,25.051,25.512,24.63,24.854,26547,0
2016-04-12,24.904,25.395,24.904,25.228,29571,0
2016-04-13,25.148,26.084,25.148,25.994,21209,0
2016-04-14,24.6,26.358,24.6,25.828,28161,0
2016-04-15,25.7,26.131,25.7,26.102,31905,0
2016-04-18,26.044,26.397,26.044,26.231,31469,0
2016-04-19,26.436,26.614,25.954,26.436,12847,0
2016-04-20,26.475,26.654,26.278,26.406,13670,0
2016-04-21,26.049,26.387,25.927,25.964,12943,0
2016-04-22,25.885,26.358,25.885,26.328,15933,0
2016-04-25,26.034,26.308,25.7,26.288,19805,0
2016-04-26,26.377,26.75,26.201,26.605,41345,0
2016-04-27,26.382,26.799,26.131,26.75,31989,0
2016-04-28,26.919,27.311,26.348,26.426,42558,0
2016-04-29,26.505,26.947,26.318,26.869,69179,0
2016-05-02,26.889,27.7,25.65,27.094,48161,0
2016-05-03,26.849,27.515,26.495,26.77,27318,0
2016-05-04,26.515,26.77,26.328,26.624,25695,0
2016-05-05,26.585,27.311,26.505,26.565,23129,0
2016-05-06,26.377,27.203,26.024,26.141,51167,0
2016-05-09,26.221,26.25,25.984,26.112,51646,0
2016-05-10,26.131,26.171,25.924,26.151,65109,0
2016-05-11,26.034,26.71,25.759,26.644,24569,0
2016-05-12,26.426,26.879,26.338,26.829,24351,0
2016-05-13,26.809,27.301,26.044,26.986,81369,0
2016-05-16,27.064,27.595,26.949,27.124,70468,0
2016-05-17,27.036,27.074,25.974,26.122,37422,0
2016-05-18,26.014,27.43,26.014,27.104,34610,0
2016-05-19,26.909,27.094,26.288,26.535,15275,0
2016-05-20,26.68,27.084,26.68,27.006,25224,0
2016-05-23,26.996,27.168,26.545,26.947,26967,0
2016-05-24,27.006,27.468,26.799,27.38,59171,0
2016-05-25,27.458,27.969,27.241,27.753,48709,0
2016-05-26,27.783,28.186,27.439,27.959,42132,0
2016-05-27,27.899,28.371,27.822,28.371,21963,0
2016-05-31,28.371,28.442,27.959,28.096,27758,0
2016-06-01,28.096,28.49,28.096,28.47,34838,0
2016-06-02,28.351,28.47,28.116,28.441,34854,0
2016-06-03,28.351,28.441,27.773,28.243,35715,0
2016-06-06,28.166,28.55,28.126,28.263,30853,0
2016-06-07,28.283,28.347,27.822,28.028,17433,0
2016-06-08,28.058,28.156,27.919,27.959,41190,0
2016-06-09,27.899,27.899,27.193,27.575,41683,0
2016-06-10,27.458,27.458,26.171,27.074,105916,0
2016-06-13,27.016,27.272,26.779,26.858,24018,0
2016-06-14,26.267,27.036,26.267,26.898,15721,0
2016-06-15,26.853,27.183,26.66,26.898,33404,0
2016-06-16,26.749,27.046,26.622,26.996,40270,0
2016-06-17,27.054,27.229,26.759,27.046,111976,0
2016-06-20,27.104,27.843,27.054,27.587,54308,0
2016-06-21,27.617,27.617,27.183,27.272,25186,0
2016-06-22,27.242,27.547,26.908,26.918,18931,0
2016-06-23,27.232,27.637,26.928,27.371,39329,0
2016-06-24,26.285,26.947,26.118,26.168,37750,0
2016-06-27,25.685,26.108,25.399,25.97,43993,0
2016-06-28,25.99,26.434,25.99,26.285,33253,0
2016-06-29,26.553,26.967,26.315,26.898,23235,0
2016-06-30,27.074,27.598,27.016,27.499,44226,0
2016-07-01,27.066,27.371,26.996,27.064,11329,0
2016-07-05,26.986,26.986,26.652,26.769,6292,0
2016-07-06,26.583,26.642,26.394,26.523,51317,0
2016-07-07,26.473,26.598,26.089,26.335,61658,0
2016-07-08,26.563,26.798,26.533,26.573,57356,0
2016-07-11,26.622,27.134,26,26.898,101063,0
2016-07-12,26.918,27.436,26.908,27.361,107709,0
2016-07-13,27.312,27.312,27.046,27.163,136122,0
2016-07-14,27.381,27.707,27.371,27.459,55632,0
2016-07-15,27.361,27.507,27.104,27.351,50415,0
2016-07-18,27.411,27.489,27.282,27.332,46818,0
2016-07-19,27.282,27.361,26.967,27.026,96904,0
2016-07-20,27.026,27.026,26.739,26.888,52347,0
2016-07-21,26.928,26.928,26.523,26.563,67100,0
2016-07-22,26.503,27.302,26.463,27.163,94289,0
2016-07-25,26.986,27.193,26.838,26.868,45264,0
2016-07-26,26.888,27.267,26.878,27.232,45017,0
2016-07-27,27.183,27.489,27.183,27.252,36369,0
2016-07-28,27.203,27.992,27.178,27.862,74531,0
2016-07-29,27.677,28.604,27.677,28.356,91100,0
2016-08-01,28.426,28.525,28.16,28.376,68724,0
2016-08-02,28.356,28.436,28.19,28.327,78362,0
2016-08-03,28.347,29.086,28.347,29.066,82208,0
2016-08-04,29.214,29.461,29.116,29.323,133158,0
2016-08-05,29.363,30.23,29.363,30.19,87975,0
2016-08-08,30.27,30.289,29.421,29.579,40983,0
2016-08-09,29.579,30.102,29.579,30.102,90630,0
2016-08-10,30.112,30.112,29.511,29.648,84006,0
2016-08-11,29.658,29.728,29.411,29.53,113424,0
2016-08-12,29.343,29.875,28.88,29.224,50425,0
2016-08-15,29.166,29.668,29.026,29.569,69860,0
2016-08-16,29.363,29.708,28.85,29.441,18280,0
2016-08-17,29.391,29.589,29.26,29.579,37275,0
2016-08-18,29.393,29.668,29.393,29.599,46522,0
2016-08-19,29.579,29.629,29.383,29.471,39415,0
2016-08-22,29.313,29.51,29.234,29.51,27456,0
2016-08-23,29.441,29.638,29.441,29.48,56907,0
2016-08-24,29.471,29.594,29.461,29.569,30381,0
2016-08-25,29.569,30.082,29.559,30.072,66475,0
2016-08-26,30.072,30.18,29.698,30.042,49892,0
2016-08-29,29.984,30.2,29.885,29.974,32616,0
2016-08-30,30.082,30.477,29.738,30.319,79667,0
2016-08-31,30.407,30.634,30.152,30.367,72429,0
2016-09-01,30.417,30.634,29.885,30.624,35740,0
2016-09-02,30.605,30.812,30.507,30.792,40816,0
2016-09-06,30.911,30.911,30.432,30.575,72459,0
2016-09-07,30.565,31.276,30.457,31.226,120537,0
2016-09-08,31.112,31.335,31.018,31.306,42267,0
2016-09-09,31.048,31.374,30.782,30.802,43602,0
2016-09-12,30.732,31.028,30.507,31.028,46588,0
2016-09-13,30.771,31.038,30.573,30.881,60615,0
2016-09-14,30.871,30.969,30.485,30.515,17896,0
2016-09-15,30.445,30.751,30.326,30.435,13759,0
2016-09-16,30.535,30.573,30.177,30.405,86108,0
2016-09-19,30.395,30.652,30.267,30.485,33733,0
2016-09-20,30.465,30.969,30.465,30.901,28908,0
2016-09-21,30.989,31.197,30.731,31.028,30336,0
2016-09-22,31.167,31.483,31.018,31.483,54104,0
2016-09-23,31.493,31.493,31.157,31.317,45466,0
2016-09-26,31.018,31.057,30.861,30.871,33616,0
2016-09-27,30.791,31.217,30.365,30.94,67037,0
2016-09-28,31.038,31.613,31.018,31.563,37683,0
2016-09-29,31.473,31.623,30.811,30.841,29126,0
2016-09-30,30.989,31.207,30.821,30.921,132186,0
2016-10-03,30.741,31.048,30.603,30.672,32384,0
2016-10-04,30.633,31.107,30.613,30.662,56928,0
2016-10-05,30.861,31.623,30.841,31.365,139285,0
2016-10-06,31.394,31.76,31.147,31.731,122405,0
2016-10-07,31.673,31.809,31.018,31.227,70626,0
2016-10-10,31.317,31.563,31.257,31.287,39946,0
2016-10-11,31.483,32.009,31.267,31.989,71569,0
2016-10-12,32.145,33.017,31.929,32.405,233779,0
2016-10-13,32.435,32.435,31.741,31.929,93161,0
2016-10-14,32.265,32.571,32.079,32.455,85510,0
2016-10-17,32.551,32.551,31.909,32.155,71500,0
2016-10-18,32.305,32.355,31.859,32.059,78126,0
2016-10-19,32.059,32.751,31.859,32.255,128740,0
2016-10-20,32.405,32.502,31.959,32.059,109045,0
2016-10-21,31.909,32.355,31.713,32.009,119190,0
2016-10-24,32.355,32.997,32.305,32.701,154612,0
2016-10-25,32.108,32.255,31.317,31.909,132787,0
2016-10-26,31.959,33.147,31.959,32.849,127274,0
2016-10-27,32.997,33.245,32.897,33.196,56844,0
2016-10-28,33.293,33.293,32.13,32.305,78367,0
2016-10-31,32.305,32.849,32.205,32.751,88202,0
2016-11-01,32.751,32.997,32.551,32.601,71575,0
2016-11-02,32.601,32.601,31.909,32.405,78842,0
2016-11-03,32.355,32.551,32.009,32.305,83370,0
2016-11-04,32.305,32.601,31.909,31.909,66796,0
2016-11-07,32.255,33.097,32.108,32.947,78934,0
2016-11-08,32.947,33.047,32.551,32.897,60355,0
2016-11-09,33.047,34.63,33.047,34.481,106147,0
2016-11-10,34.68,35.768,33.987,35.273,146970,0
2016-11-11,35.224,37.055,35.224,36.806,114412,0
2016-11-14,37.401,38.143,36.46,36.955,117189,0
2016-11-15,36.51,36.955,36.363,36.758,100750,0
2016-11-16,36.363,37.401,36.015,36.955,208820,0
2016-11-17,36.955,37.598,36.806,37.104,113336,0
2016-11-18,37.251,38.735,37.093,38.735,203786,0
2016-11-21,38.638,38.688,37.104,37.5,130222,0
2016-11-22,37.5,38.538,37.154,38.439,134154,0
2016-11-23,38.588,38.884,38.389,38.785,66823,0
2016-11-25,38.785,39.034,38.588,38.785,27789,0
2016-11-28,38.835,38.835,38.093,38.341,167671,0
2016-11-29,38.439,38.688,38.043,38.192,134406,0
2016-11-30,38.538,38.785,37.821,37.993,53967,0
2016-12-01,37.993,38.588,37.005,38.389,122718,0
2016-12-02,38.389,38.439,37.945,38.389,77537,0
2016-12-05,38.638,38.984,38.439,38.934,84132,0
2016-12-06,38.785,39.43,38.538,39.034,85884,0
2016-12-07,39.084,39.576,38.835,39.527,64463,0
2016-12-08,39.576,40.714,39.527,40.714,122785,0
2016-12-09,40.864,41.358,40.468,40.764,108346,0
2016-12-12,40.764,41.061,40.318,40.368,61723,0
2016-12-13,39.981,40.725,39.784,39.931,123800,0
2016-12-14,39.487,40.081,38.841,39.634,124341,0
2016-12-15,39.834,40.825,39.535,40.578,96781,0
2016-12-16,40.528,40.725,39.634,40.131,207074,0
2016-12-19,39.981,41.322,39.981,41.272,64234,0
2016-12-20,41.371,42.016,41.32,41.768,81027,0
2016-12-21,41.768,41.818,41.421,41.569,52122,0
2016-12-22,41.469,42.115,41.222,41.916,63927,0
2016-12-23,41.818,42.412,41.669,42.215,96154,0
2016-12-27,42.363,42.612,41.768,42.412,74705,0
2016-12-28,42.512,43.306,42.115,42.66,129667,0
2016-12-29,42.66,42.959,42.313,42.909,99038,0
2016-12-30,43.008,43.057,42.512,42.66,106500,0
2017-01-03,43.057,43.156,42.016,42.313,77084,0
2017-01-04,42.313,42.809,42.313,42.809,78985,0
2017-01-05,42.612,42.859,41.222,41.371,67631,0
2017-01-06,41.619,41.619,40.478,40.628,136235,0
2017-01-09,40.528,40.528,39.981,40.181,121515,0
2017-01-10,40.131,41.272,39.981,40.925,183482,0
2017-01-11,40.975,40.975,40.231,40.478,123814,0
2017-01-12,40.328,40.328,39.287,39.834,72934,0
2017-01-13,40.081,40.528,39.981,40.181,116195,0
2017-01-17,39.784,40.181,37.899,38.741,153328,0
2017-01-18,38.89,38.89,38.344,38.791,129518,0
2017-01-19,38.841,38.841,38.097,38.097,69164,0
2017-01-20,38.344,39.237,38.196,38.593,138793,0
2017-01-23,38.444,38.643,38.147,38.296,82864,0
2017-01-24,38.791,40.181,38.246,39.487,240211,0
2017-01-25,39.981,42.187,39.931,41.768,225442,0
2017-01-26,41.569,42.412,40.875,42.313,116503,0
2017-01-27,42.363,42.612,41.866,42.165,111910,0
2017-01-30,41.718,42.396,40.628,40.775,77668,0
2017-01-31,40.628,41.469,40.281,41.322,123404,0
2017-02-01,41.569,41.866,40.676,40.725,95337,0
2017-02-02,40.628,40.925,40.181,40.676,71368,0
2017-02-03,41.122,41.916,40.578,41.866,149428,0
2017-02-06,41.718,42.065,41.396,41.768,92715,0
2017-02-07,41.718,41.866,41.519,41.768,92947,0
2017-02-08,41.569,41.569,40.528,41.272,108110,0
2017-02-09,41.421,42.115,41.421,41.818,68511,0
2017-02-10,41.966,42.612,41.891,42.612,86079,0
2017-02-13,42.66,43.454,42.263,43.107,121575,0
2017-02-14,43.306,44.447,42.66,44.297,99356,0
2017-02-15,44.644,45.835,43.905,44.943,130173,0
2017-02-16,44.991,45.588,44.844,45.538,157101,0
2017-02-17,45.538,45.687,45.141,45.191,188366,0
2017-02-21,45.29,45.588,44.991,45.388,124063,0
2017-02-22,45.041,45.835,44.744,45.687,98252,0
2017-02-23,45.885,45.885,44.372,45.339,131443,0
2017-02-24,44.744,45.496,44.694,44.794,106300,0
2017-02-27,44.894,45.166,44.347,44.447,121413,0
2017-02-28,44.247,44.297,43.256,43.603,126805,0
2017-03-01,44.447,45.141,44.347,44.943,96759,0
2017-03-02,44.894,44.894,43.653,43.753,61013,0
2017-03-03,43.653,44.297,41.669,43.753,62851,0
2017-03-06,43.603,43.95,42.76,43.801,67549,0
2017-03-07,43.653,44.15,43.256,43.9,95658,0
2017-03-08,44.15,44.522,43.206,43.256,70664,0
2017-03-09,43.306,43.801,42.859,42.909,47635,0
2017-03-10,43.256,43.356,42.412,42.809,72937,0
2017-03-13,42.869,43.963,42.67,43.565,99200,0
2017-03-14,43.466,43.615,42.421,43.515,87491,0
2017-03-15,43.715,44.013,43.267,43.416,84391,0
2017-03-16,43.665,43.863,43.267,43.565,78639,0
2017-03-17,43.416,43.913,42.969,43.515,238895,0
2017-03-20,43.267,43.515,42.571,42.819,122762,0
2017-03-21,42.769,42.769,39.934,39.984,171585,0
2017-03-22,40.184,40.73,39.438,39.886,138776,0
2017-03-23,39.836,40.78,39.686,40.184,91882,0
2017-03-24,40.482,40.705,39.736,40.084,59948,0
2017-03-27,39.288,40.532,38.814,40.332,175705,0
2017-03-28,39.934,41.078,39.836,40.88,170958,0
2017-03-29,40.83,41.278,40.482,40.83,127683,0
2017-03-30,40.88,42.521,40.88,42.521,153387,0
2017-03-31,42.521,42.769,42.123,42.173,301286,0
2017-04-03,42.024,42.471,41.626,42.223,235816,0
2017-04-04,42.024,42.223,41.576,42.024,176992,0
2017-04-05,42.421,42.769,41.974,42.073,282241,0
2017-04-06,42.123,42.223,41.233,41.974,132437,0
2017-04-07,41.725,42.272,41.377,41.576,243391,0
2017-04-10,41.725,42.67,40.83,41.278,120809,0
2017-04-11,41.078,41.825,40.98,41.775,149174,0
2017-04-12,41.775,41.775,40.78,41.029,66201,0
2017-04-13,40.83,40.88,39.811,39.886,137164,0
2017-04-17,39.886,40.68,39.686,40.632,85212,0
2017-04-18,40.332,40.88,39.984,40.73,79649,0
2017-04-19,40.93,41.626,40.93,41.377,170130,0
2017-04-20,41.725,42.421,41.526,42.421,99991,0
2017-04-21,42.272,42.421,41.775,42.173,153924,0
2017-04-24,42.769,44.163,42.596,43.317,155711,0
2017-04-25,43.367,45.107,42.819,42.869,149368,0
2017-04-26,42.621,44.361,42.621,43.863,143308,0
2017-04-27,43.814,44.113,42.869,43.367,90763,0
2017-05-01,42.223,43.217,41.526,42.322,105677,0
2017-05-02,42.471,42.819,41.526,41.974,128376,0
2017-05-03,41.676,42.173,41.676,42.024,102839,0
2017-05-04,42.272,42.72,42.173,42.223,81304,0
2017-05-05,42.471,42.715,41.626,42.421,100138,0
2017-05-08,42.173,42.72,42.123,42.67,68602,0
2017-05-09,42.769,43.018,42.265,42.571,153279,0
2017-05-10,42.521,42.67,42.173,42.571,104338,0
2017-05-11,42.223,42.769,42.223,42.322,108339,0
2017-05-12,42.123,42.372,41.676,41.825,110454,0
2017-05-15,42.024,42.471,41.725,42.421,94826,0
2017-05-16,42.421,42.521,41.825,42.123,63683,0
2017-05-17,41.526,41.576,39.984,40.283,83855,0
2017-05-18,40.034,40.88,40.034,40.432,88600,0
2017-05-19,40.482,40.88,40.332,40.632,96154,0
2017-05-22,40.68,40.78,40.184,40.73,69323,0
2017-05-23,40.73,41.427,40.034,41.178,65571,0
2017-05-24,41.278,41.278,40.532,40.88,69898,0
2017-05-25,40.88,41.078,40.432,40.88,65320,0
2017-05-26,40.88,40.88,40.234,40.83,66521,0
2017-05-30,40.632,40.73,39.736,40.234,80838,0
2017-05-31,40.382,40.382,39.438,39.886,108324,0
2017-06-01,39.984,40.482,39.438,40.432,88905,0
2017-06-02,40.234,41.078,40.209,40.332,146197,0
2017-06-05,40.034,40.307,39.636,39.686,155714,0
2017-06-06,39.388,39.537,38.895,39.09,91440,0
2017-06-07,39.139,40.307,39.139,40.134,125506,0
2017-06-08,40.184,42.073,40.159,41.328,131812,0
2017-06-09,41.476,43.367,41.476,42.969,184041,0
2017-06-12,43.018,43.765,42.372,42.819,123958,0
2017-06-13,43.079,43.079,41.832,42.131,196069,0
2017-06-14,41.782,42.231,41.234,42.081,121201,0
2017-06-15,41.683,42.231,41.334,41.633,122012,0
2017-06-16,41.334,41.583,40.685,40.985,642371,0
2017-06-19,41.084,41.882,40.885,41.334,128919,0
2017-06-20,41.134,41.134,40.685,40.985,140968,0
2017-06-21,41.134,41.134,40.386,40.436,95861,0
2017-06-22,40.386,40.586,39.588,39.987,89066,0
2017-06-23,40.187,40.291,39.788,39.838,290081,0
2017-06-26,39.588,40.286,39.184,39.888,166219,0
2017-06-27,40.037,40.436,39.868,40.087,110322,0
2017-06-28,40.336,41.134,40.237,40.835,145473,0
2017-06-29,41.134,41.508,40.885,41.084,220634,0
2017-06-30,41.234,41.234,40.586,40.685,142423,0
2017-07-03,40.835,42.181,40.436,42.032,95891,0
2017-07-05,41.982,42.032,41.334,41.782,117257,0
2017-07-06,41.683,41.932,40.935,41.034,100377,0
2017-07-07,41.334,41.633,40.785,41.533,102055,0
2017-07-10,41.533,41.542,40.835,40.985,131800,0
2017-07-11,41.084,41.084,40.187,40.436,99568,0
2017-07-12,40.436,40.985,40.386,40.785,89712,0
2017-07-13,40.835,40.835,40.286,40.536,51818,0
2017-07-14,40.187,40.685,39.987,40.386,77062,0
2017-07-17,40.286,40.386,39.888,40.187,176534,0
2017-07-18,39.987,40.386,39.788,40.187,145910,0
2017-07-19,40.237,40.685,40.037,40.286,96825,0
2017-07-20,40.336,40.735,39.987,40.486,58783,0
2017-07-21,41.034,41.034,40.037,40.137,93612,0
2017-07-24,40.545,40.636,40.087,40.586,81245,0
2017-07-25,39.688,40.785,39.688,39.937,201894,0
2017-07-26,39.888,40.037,39.489,39.489,133910,0
2017-07-27,39.688,39.888,39.389,39.713,163907,0
2017-07-28,39.638,39.838,39.339,39.389,145041,0
2017-07-31,39.638,39.738,39.364,39.439,132606,0
2017-08-01,39.638,39.738,39.09,39.588,198343,0
2017-08-02,39.489,39.888,39.364,39.638,183342,0
2017-08-03,39.539,39.888,39.339,39.439,129890,0
2017-08-04,39.539,39.838,39.389,39.389,47062,0
2017-08-07,39.489,39.738,39.289,39.289,150150,0
2017-08-08,39.19,40.237,39.19,39.489,92178,0
2017-08-09,39.14,39.439,38.89,38.99,176051,0
2017-08-10,38.641,38.641,38.242,38.342,144037,0
2017-08-11,38.442,38.492,37.594,37.843,218026,0
2017-08-14,38.342,38.691,37.993,38.591,178352,0
2017-08-15,38.89,38.94,38.093,38.143,89369,0
2017-08-16,38.192,38.342,37.893,37.993,83560,0
2017-08-17,37.893,38.741,37.893,37.943,212194,0
2017-08-18,37.744,38.267,37.744,38.068,180339,0
2017-08-21,37.893,38.192,37.843,37.993,123331,0
2017-08-22,38.292,38.392,38.143,38.292,77336,0
2017-08-23,37.843,38.691,37.843,38.242,72166,0
2017-08-24,38.541,38.541,37.943,38.192,111177,0
2017-08-25,38.442,38.541,37.993,38.342,79415,0
2017-08-28,38.492,38.492,37.843,38.043,45781,0
2017-08-29,37.544,38.242,37.544,37.943,57170,0
2017-08-30,37.943,38.242,37.893,38.043,34193,0
2017-08-31,38.143,38.442,37.968,38.093,57587,0
2017-09-01,38.242,38.442,38.093,38.242,42356,0
2017-09-05,38.043,38.192,37.295,37.345,135063,0
2017-09-06,37.395,38.143,37.395,37.694,139422,0
2017-09-07,37.544,37.594,36.547,36.647,118449,0
2017-09-08,36.547,37.395,36.547,37.095,138331,0
2017-09-11,37.395,38.342,37.395,38.292,93296,0
2017-09-12,38.292,39.04,38.292,38.99,116456,0
2017-09-13,38.94,39.14,38.791,39.04,57029,0
2017-09-14,39,39.3,38.7,38.9,72631,0
2017-09-15,38.95,39.4,38.9,39.15,249644,0
2017-09-18,39.25,40.1,39.25,39.8,105179,0
2017-09-19,39.8,40.2,39.65,40.05,100662,0
2017-09-20,39.95,40.95,39.8,40.55,96481,0
2017-09-21,40.4,41.1,40.4,40.65,88087,0
2017-09-22,40.7,40.875,40.5,40.65,65758,0
2017-09-25,40.45,40.95,40.45,40.6,44150,0
2017-09-26,40.85,41.35,40.7,41.15,102176,0
2017-09-27,41.6,42.65,41.4,42.3,128137,0
2017-09-28,42.25,42.6,41.9,42.45,88699,0
2017-09-29,42.5,42.7,42.3,42.35,93381,0
2017-10-02,42.4,42.75,42,42.7,95331,0
2017-10-03,42.75,42.8,42.2,42.7,88715,0
2017-10-04,42.65,43.05,42.2,42.35,90629,0
2017-10-05,42.5,43.05,42.5,42.7,57916,0
2017-10-06,42.85,43.278,42.6,42.85,82805,0
2017-10-09,42.85,43.05,42.6,42.65,80887,0
2017-10-10,42.85,43.4,42.7,43.35,53648,0
2017-10-11,43.2,43.65,42.9,43.25,57050,0
2017-10-12,43.2,43.35,42.6,42.8,54217,0
2017-10-13,42.65,42.95,42.2,42.65,50967,0
2017-10-16,42.7,43.4,42.6,43,81003,0
2017-10-17,43.25,43.25,42.3,42.5,54172,0
2017-10-18,42.7,43.35,42.65,42.9,39256,0
2017-10-19,42.7,43.2,42.5,43.05,43235,0
2017-10-20,43.3,43.7,42.85,43.2,68194,0
2017-10-23,43.5,43.9,42.7,42.95,42332,0
2017-10-24,42.7,43.6,42.35,43.25,99110,0
2017-10-25,43.75,44.4,43.6,44.4,202818,0
2017-10-26,44.5,44.9,44.35,44.75,98444,0
2017-10-27,44.3,45,44,44.7,77845,0
2017-10-30,44.65,44.8,43.25,43.45,92516,0
2017-10-31,43.5,44.2,43.35,43.6,82256,0
2017-11-01,44.05,44.3,43.05,43.65,84104,0
2017-11-02,43.7,44.4,43,44.25,51863,0
2017-11-03,44.25,44.45,43.05,43.65,98543,0
2017-11-06,43.7,43.9,43.3,43.6,110601,0
2017-11-07,43.6,43.75,42.15,42.35,90970,0
2017-11-08,42.05,42.2,41.45,42.1,73068,0
2017-11-09,41.9,42.2713,41.65,42.05,119958,0
2017-11-10,41.95,42.55,41.85,42.25,43706,0
