Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.6241,5.6241,5.5254,5.5304,117017,0
2005-02-28,5.5535,5.6903,5.5254,5.6903,85782,0
2005-03-01,5.7231,5.7614,5.6855,5.7469,89280,0
2005-03-02,5.6951,5.9115,5.6667,5.7744,67764,0
2005-03-03,5.8126,5.9726,5.7469,5.9398,192642,0
2005-03-04,5.9726,6.2131,5.9581,6.1467,80694,0
2005-03-07,6.1369,6.1369,5.7614,5.7744,21121,0
2005-03-08,5.7136,5.7231,5.6526,5.7044,67859,0
2005-03-09,5.6338,5.6757,5.6338,5.6477,55345,0
2005-03-10,5.6009,5.6382,5.4974,5.5913,15143,0
2005-03-11,5.5535,5.5535,5.4361,5.483,54393,0
2005-03-14,5.4408,5.483,5.4408,5.483,36969,0
2005-03-15,5.483,5.5206,5.4361,5.5019,212043,0
2005-03-16,5.4781,5.5157,5.4598,5.5066,204279,0
2005-03-17,5.5681,5.6477,5.4781,5.6338,337278,0
2005-03-18,5.6951,5.6951,5.5491,5.5913,269385,0
2005-03-21,5.6667,5.6667,5.5115,5.6106,101375,0
2005-03-22,5.5724,5.6338,5.5443,5.5443,250675,0
2005-03-23,5.5535,5.6153,5.5535,5.5913,139716,0
2005-03-24,5.6009,5.6241,5.5913,5.6241,341707,0
2005-03-28,5.5913,5.6477,5.5913,5.6106,165478,0
2005-03-29,5.6058,5.629,5.5254,5.629,182742,0
2005-03-30,5.5584,5.6338,5.5584,5.629,43342,0
2005-03-31,5.5913,5.629,5.5443,5.6241,126824,0
2005-04-01,5.5772,5.6338,5.5724,5.6153,185893,0
2005-04-04,5.5913,5.7614,5.5913,5.7469,69308,0
2005-04-05,5.7136,5.8362,5.6951,5.8362,39836,0
2005-04-06,5.8786,5.9532,5.8786,5.9398,20065,0
2005-04-07,5.9302,5.9532,5.9202,5.9532,14870,0
2005-04-08,5.9115,5.9159,5.6153,5.6951,31311,0
2005-04-11,5.6196,5.6757,5.5348,5.6477,34006,0
2005-04-12,5.6058,5.784,5.5584,5.7697,43301,0
2005-04-13,5.784,5.8313,5.5961,5.6009,17956,0
2005-04-14,5.6106,5.6106,5.455,5.5304,42474,0
2005-04-15,5.5961,5.6153,5.5206,5.5206,38236,0
2005-04-18,5.427,5.5724,5.427,5.5348,25626,0
2005-04-19,5.6715,5.7939,5.6153,5.7658,54329,0
2005-04-20,5.7658,5.8266,5.7565,5.7658,479287,0
2005-04-21,5.8362,5.8362,5.7658,5.7889,131327,0
2005-04-22,5.8642,5.9821,5.7658,5.7792,142398,0
2005-04-25,5.7044,5.8362,5.7044,5.784,183228,0
2005-04-26,5.7697,5.8034,5.7422,5.7792,106815,0
2005-04-27,5.6807,5.7697,5.643,5.6715,72071,0
2005-04-28,5.6382,5.6807,5.5348,5.5868,203307,0
2005-04-29,5.5443,5.6153,5.4974,5.6058,150842,0
2005-05-02,5.5396,5.6477,5.5304,5.6477,136904,0
2005-05-03,5.6009,5.7516,5.5724,5.643,116914,0
2005-05-04,5.6855,5.8832,5.6855,5.8078,256247,0
2005-05-05,5.7889,5.8126,5.7044,5.7792,287142,0
2005-05-06,5.8313,5.8786,5.8266,5.8266,115293,0
2005-05-09,5.817,5.8692,5.817,5.8313,100004,0
2005-05-10,5.8034,5.8034,5.6667,5.7044,57358,0
2005-05-11,5.8266,5.8266,5.6951,5.7092,93533,0
2005-05-12,5.7469,5.7744,5.6995,5.7373,28386,0
2005-05-13,5.7092,5.7231,5.582,5.6338,77143,0
2005-05-16,5.6009,5.6903,5.6009,5.629,54212,0
2005-05-17,5.6338,5.6526,5.6338,5.6338,5457,0
2005-05-18,5.6757,5.7136,5.643,5.6667,66567,0
2005-05-19,5.6619,5.6619,5.5913,5.629,51692,0
2005-05-20,5.6338,5.6575,5.6241,5.6382,61187,0
2005-05-23,5.6477,5.7987,5.629,5.7987,95255,0
2005-05-24,5.8692,5.9302,5.8547,5.8832,172826,0
2005-05-25,5.8362,5.9351,5.7469,5.8878,116733,0
2005-05-26,5.8878,5.8878,5.8692,5.8878,25922,0
2005-05-27,5.8786,5.9071,5.8692,5.8692,30336,0
2005-05-31,5.7658,5.8505,5.7565,5.8266,22780,0
2005-06-01,5.8878,5.9027,5.8362,5.8927,33418,0
2005-06-02,5.8313,6.0151,5.8313,6.0151,29026,0
2005-06-03,5.9532,5.9821,5.8593,5.9302,20101,0
2005-06-06,5.8593,5.8977,5.8593,5.8927,8924,0
2005-06-07,6.062,6.283,5.9532,6.2219,90553,0
2005-06-08,6.2878,6.3492,6.1515,6.1658,57265,0
2005-06-09,6.1185,6.589,6.1185,6.589,66050,0
2005-06-10,6.4902,6.5324,6.3729,6.3912,46653,0
2005-06-13,6.3912,6.5702,6.3912,6.5702,67283,0
2005-06-14,6.589,6.589,6.4154,6.4665,66756,0
2005-06-15,6.5183,6.589,6.4665,6.589,61094,0
2005-06-16,6.589,6.73,6.589,6.7204,147875,0
2005-06-17,6.7587,6.7587,6.6648,6.6978,116633,0
2005-06-20,6.8195,6.8195,6.5516,6.5937,99467,0
2005-06-21,6.6648,6.7069,6.6318,6.6736,43462,0
2005-06-22,6.7069,6.7963,6.6832,6.7963,81104,0
2005-06-23,6.8195,6.8195,6.7113,6.7204,52297,0
2005-06-24,6.778,6.881,6.7348,6.8481,767321,0
2005-06-27,6.8244,6.8387,6.7254,6.7871,294051,0
2005-06-28,6.7633,6.8244,6.4764,6.7683,95419,0
2005-06-29,6.73,6.7731,6.7113,6.7731,51552,0
2005-06-30,6.792,6.806,6.6598,6.7254,22146,0
2005-07-01,6.6508,6.7539,6.6508,6.7539,118200,0
2005-07-05,6.792,6.9188,6.7539,6.9188,85511,0
2005-07-06,6.9188,6.9332,6.7633,6.7683,35178,0
2005-07-07,6.7871,6.7871,6.4715,6.5,62489,0
2005-07-08,6.6077,6.7446,6.5702,6.6928,54948,0
2005-07-11,6.6691,6.716,6.584,6.6318,102780,0
2005-07-12,6.6175,6.6175,6.5421,6.589,12882,0
2005-07-13,6.589,6.589,6.523,6.523,48019,0
2005-07-14,6.589,6.589,6.4483,6.5183,25922,0
2005-07-15,6.4105,6.5796,6.4105,6.5796,45489,0
2005-07-18,6.4902,6.589,6.4435,6.5564,21322,0
2005-07-19,6.5374,6.9332,6.5374,6.9188,186557,0
2005-07-20,6.8291,6.9332,6.5324,6.8481,122076,0
2005-07-21,6.8108,6.8432,6.7069,6.7069,67246,0
2005-07-22,6.6736,7.0833,6.6736,7.0786,155336,0
2005-07-25,6.9893,7.2392,6.9893,7.0602,112773,0
2005-07-26,7.0602,7.1631,7.0026,7.0553,71995,0
2005-07-27,7.0173,7.0786,6.8905,6.9188,63673,0
2005-07-28,6.9423,7.0786,6.9423,7.0786,45338,0
2005-07-29,7.0125,7.1255,6.9423,6.9936,36677,0
2005-08-01,6.9423,7.1163,6.9423,7.0931,59275,0
2005-08-02,7.1584,7.1777,7.1163,7.1729,64122,0
2005-08-03,7.2014,7.2392,7.1211,7.182,31989,0
2005-08-04,7.1777,7.182,7.0602,7.0602,43830,0
2005-08-05,6.9047,6.9095,6.8432,6.8858,19973,0
2005-08-08,7.0459,7.0459,6.7113,6.8244,23962,0
2005-08-09,6.8387,6.881,6.7823,6.7823,5101,0
2005-08-10,6.8195,6.8387,6.575,6.575,16772,0
2005-08-11,6.6077,6.6411,6.4764,6.4902,61890,0
2005-08-12,6.4813,6.5,6.2362,6.4813,74304,0
2005-08-15,6.5609,6.9984,6.5609,6.9893,32786,0
2005-08-16,7.0026,7.0026,6.6461,6.6879,96379,0
2005-08-17,6.6461,6.6978,6.584,6.6879,14469,0
2005-08-18,6.575,6.6077,6.4057,6.5796,27541,0
2005-08-19,6.6126,6.7683,6.6126,6.6126,17472,0
2005-08-22,6.5653,6.6879,6.5274,6.5796,19799,0
2005-08-23,6.6362,6.6832,6.6126,6.6832,24083,0
2005-08-24,6.7683,6.7683,6.5609,6.5702,18232,0
2005-08-25,6.6077,6.7204,6.6077,6.6362,16065,0
2005-08-26,6.5702,6.6411,6.5,6.5183,37058,0
2005-08-29,6.4902,6.5702,6.4902,6.5653,27649,0
2005-08-30,6.4902,6.589,6.4198,6.589,24728,0
2005-08-31,6.589,7.0602,6.589,7.0602,58139,0
2005-09-01,7.0602,7.1071,6.9936,6.9984,34324,0
2005-09-02,6.9283,6.9283,6.7254,6.7348,11277,0
2005-09-06,6.778,6.9984,6.778,6.9893,18090,0
2005-09-07,6.9332,7.0365,6.9332,7.0365,9331,0
2005-09-08,6.975,6.975,6.806,6.806,24024,0
2005-09-09,6.8997,7.0365,6.8948,6.9936,27244,0
2005-09-12,6.9936,6.9936,6.8858,6.9518,40291,0
2005-09-13,6.9238,6.9238,6.7069,6.778,10036,0
2005-09-14,6.8858,6.9618,6.7204,6.7633,19080,0
2005-09-15,6.73,6.792,6.7113,6.792,30881,0
2005-09-16,6.8432,6.9984,6.7731,6.9423,212114,0
2005-09-19,6.881,7.0026,6.8291,6.9618,36218,0
2005-09-20,6.8905,7.022,6.8858,6.9703,37925,0
2005-09-21,6.947,6.9984,6.9095,6.9283,33134,0
2005-09-22,6.9047,6.9047,6.589,6.6508,32172,0
2005-09-23,6.6077,6.7254,6.5987,6.7254,11860,0
2005-09-26,6.8432,7.0365,6.7204,6.8662,67793,0
2005-09-27,6.9332,7.0173,6.8108,6.9188,24033,0
2005-09-28,6.9188,7.0365,6.9188,6.9703,128911,0
2005-09-29,7.0365,7.1631,6.9843,7.1631,102851,0
2005-09-30,7.0883,7.4357,7.0883,7.3898,199110,0
2005-10-03,7.2806,7.3565,7.1966,7.2062,59948,0
2005-10-04,7.2757,7.2949,7.1631,7.2111,56901,0
2005-10-05,7.1631,7.1868,7.0365,7.0739,45382,0
2005-10-06,7.0739,7.2663,6.8481,6.8997,69038,0
2005-10-07,6.9332,7.0553,6.9332,7.0459,32678,0
2005-10-10,7.0269,7.0459,6.947,6.947,42242,0
2005-10-11,7.0125,7.0316,6.7587,6.7633,56496,0
2005-10-12,6.792,6.8011,6.7069,6.778,35328,0
2005-10-13,6.8108,6.9423,6.7823,6.9375,27385,0
2005-10-14,7.041,7.0553,7.0173,7.0553,12653,0
2005-10-17,6.9568,6.9984,6.8948,6.9423,58098,0
2005-10-18,6.7963,6.9703,6.6598,6.8662,122629,0
2005-10-19,6.8615,6.975,6.8615,6.975,295148,0
2005-10-20,6.9568,6.9568,6.792,6.8529,55772,0
2005-10-21,6.8712,6.9655,6.8712,6.9618,45716,0
2005-10-24,6.98,6.9984,6.9188,6.9936,47770,0
2005-10-25,6.9238,6.9936,6.7633,6.8156,36302,0
2005-10-26,6.73,6.7823,6.6879,6.7348,36247,0
2005-10-27,6.6784,6.7113,6.6175,6.6175,37676,0
2005-10-28,6.6272,6.6553,6.5937,6.6411,95865,0
2005-10-31,6.6077,6.9332,6.6077,6.7823,87685,0
2005-11-01,6.7823,6.806,6.6978,6.7963,50711,0
2005-11-02,6.8156,6.8244,6.7489,6.8244,139094,0
2005-11-03,6.8244,6.881,6.7489,6.7683,91560,0
2005-11-04,6.6318,6.6648,6.5702,6.5987,86391,0
2005-11-07,6.5653,6.5987,6.495,6.5702,31870,0
2005-11-08,6.5374,6.5374,6.4241,6.4527,12750,0
2005-11-09,6.4337,6.8615,6.4337,6.8291,37854,0
2005-11-10,6.778,6.8858,6.575,6.8244,59022,0
2005-11-11,6.7683,6.881,6.7587,6.8387,149220,0
2005-11-14,6.7963,6.8905,6.7963,6.8108,31662,0
2005-11-15,6.881,6.881,6.6736,6.6879,14202,0
2005-11-16,6.6879,6.6879,6.4665,6.6461,46062,0
2005-11-17,6.6508,6.8011,6.547,6.7963,16228,0
2005-11-18,6.8529,6.8567,6.7871,6.806,21940,0
2005-11-21,6.73,6.73,6.589,6.7069,22030,0
2005-11-22,6.792,6.8244,6.792,6.8244,42668,0
2005-11-23,6.792,6.8387,6.792,6.8195,28450,0
2005-11-25,6.8156,6.8195,6.7683,6.7963,32732,0
2005-11-28,6.7539,6.7539,6.547,6.547,19969,0
2005-11-29,6.6077,6.6077,6.4764,6.523,25621,0
2005-11-30,6.5183,6.6411,6.3962,6.4385,40291,0
2005-12-01,6.5324,6.7019,6.3863,6.6077,69825,0
2005-12-02,6.589,6.6508,6.401,6.5141,105675,0
2005-12-05,6.5609,6.5987,6.3912,6.5987,21470,0
2005-12-06,6.6223,6.716,6.5564,6.6411,81620,0
2005-12-07,6.6461,6.7204,6.6411,6.6508,241358,0
2005-12-08,6.5987,6.6784,6.589,6.5937,64932,0
2005-12-09,6.6223,6.7204,6.6077,6.6508,134819,0
2005-12-12,6.6272,6.6978,6.6272,6.6598,79858,0
2005-12-13,6.6553,6.6648,6.575,6.603,37302,0
2005-12-14,6.6508,6.7587,6.5653,6.5653,46183,0
2005-12-15,6.547,6.547,6.4241,6.495,53377,0
2005-12-16,6.4617,6.5987,6.4617,6.5987,195759,0
2005-12-19,6.5141,6.575,6.5141,6.575,37374,0
2005-12-20,6.5141,6.6879,6.4715,6.5421,113773,0
2005-12-21,6.5049,6.6126,6.5049,6.5609,39323,0
2005-12-22,6.584,6.6978,6.5099,6.6832,37526,0
2005-12-23,6.6832,6.7398,6.5421,6.6461,35630,0
2005-12-27,6.5987,6.8712,6.523,6.806,103910,0
2005-12-28,6.8432,6.8432,6.8108,6.8291,22775,0
2005-12-29,6.8432,6.8432,6.7683,6.7731,65707,0
2005-12-30,6.7204,6.7446,6.6077,6.6784,58494,0
2006-01-03,6.6223,6.9618,6.6223,6.9238,99000,0
2006-01-04,6.9238,6.9238,6.7254,6.7683,49667,0
2006-01-05,6.7539,6.806,6.7398,6.7587,40065,0
2006-01-06,6.7683,6.9238,6.7633,6.9238,16679,0
2006-01-09,6.8156,6.9423,6.7398,6.9283,57091,0
2006-01-10,6.834,7.041,6.834,7.041,24357,0
2006-01-11,7.0026,7.1584,6.9984,7.0026,41417,0
2006-01-12,7.0459,7.0459,6.975,6.975,23863,0
2006-01-13,6.9568,7.041,6.8905,7.0125,31956,0
2006-01-17,6.8291,6.9144,6.8291,6.8432,67722,0
2006-01-18,6.8291,6.8905,6.7963,6.8481,63196,0
2006-01-19,6.8905,6.9332,6.8011,6.9332,55439,0
2006-01-20,6.9893,6.9893,6.6832,6.7254,70607,0
2006-01-23,6.6362,6.8011,6.5937,6.716,44948,0
2006-01-24,6.716,6.9703,6.6879,6.9238,26074,0
2006-01-25,6.9423,6.9568,6.8529,6.9568,61142,0
2006-01-26,7.0026,7.0316,6.9568,7.0316,48260,0
2006-01-27,7.0553,7.1966,7.0553,7.1535,284710,0
2006-01-30,7.0883,7.1631,7.0602,7.065,62185,0
2006-01-31,7.0602,7.2014,7.0602,7.2014,61579,0
2006-02-01,7.1777,7.2438,7.1631,7.2295,52057,0
2006-02-02,7.1868,7.2438,7.1028,7.182,44050,0
2006-02-03,7.1487,7.3141,7.1487,7.2855,85866,0
2006-02-06,7.2196,7.3426,7.2196,7.3189,74080,0
2006-02-07,7.2855,7.3608,7.2855,7.2949,23204,0
2006-02-08,7.3522,7.3947,7.3141,7.3947,26257,0
2006-02-09,7.3947,7.5119,7.3426,7.4837,33330,0
2006-02-10,7.474,7.474,7.2629,7.3898,68783,0
2006-02-13,7.4125,7.474,7.4125,7.4504,58847,0
2006-02-14,7.4504,7.6901,7.4504,7.6857,81777,0
2006-02-15,7.6998,7.766,7.6674,7.7423,41766,0
2006-02-16,7.766,7.841,7.7094,7.8225,206836,0
2006-02-17,7.766,7.766,7.5727,7.5727,142922,0
2006-02-21,7.5311,7.5404,7.2949,7.3327,59967,0
2006-02-22,7.2949,7.5311,7.258,7.5261,58865,0
2006-02-23,7.5536,7.5536,7.4267,7.4317,54989,0
2006-02-24,7.3522,7.5119,7.3141,7.5119,148610,0
2006-02-27,7.4267,7.6998,7.3376,7.5636,59738,0
2006-02-28,7.4885,7.4931,7.2342,7.4837,69801,0
2006-03-01,7.4837,7.7278,7.4405,7.6717,45382,0
2006-03-02,7.6156,7.6156,7.4405,7.5311,74473,0
2006-03-03,7.4931,7.5964,7.4357,7.5026,158800,0
2006-03-06,7.474,7.4885,7.3565,7.4601,55959,0
2006-03-07,7.3803,7.474,7.3803,7.4077,86352,0
2006-03-08,7.3706,7.474,7.3706,7.4455,44603,0
2006-03-09,7.3947,7.4455,7.2757,7.3042,208683,0
2006-03-10,7.182,7.4125,7.1584,7.4125,94933,0
2006-03-13,7.4405,7.507,7.4405,7.4696,18749,0
2006-03-14,7.5119,7.5164,7.4217,7.4885,52322,0
2006-03-15,7.5261,7.5261,7.4405,7.4696,37151,0
2006-03-16,7.4647,7.5211,7.3706,7.4169,28450,0
2006-03-17,7.4552,7.4552,7.3238,7.4267,238354,0
2006-03-20,7.4267,7.4455,7.3091,7.4077,79640,0
2006-03-21,7.3327,7.3657,7.3042,7.3327,129014,0
2006-03-22,7.3091,7.3426,7.2062,7.2531,54815,0
2006-03-23,7.2531,7.2899,7.2062,7.258,34136,0
2006-03-24,7.2806,7.3706,7.2806,7.3706,64165,0
2006-03-27,7.3522,7.3522,7.3091,7.3522,134729,0
2006-03-28,7.3522,7.3657,7.2994,7.3565,51548,0
2006-03-29,7.3803,7.4885,7.3706,7.4885,66206,0
2006-03-30,7.4217,7.4696,7.3091,7.3657,28561,0
2006-03-31,7.4455,7.474,7.2949,7.4455,90278,0
2006-04-03,7.3992,7.4837,7.3141,7.4077,55792,0
2006-04-04,7.3475,7.3475,7.2949,7.2949,61749,0
2006-04-05,7.3426,7.3426,7.2949,7.3141,23379,0
2006-04-06,7.3091,7.3947,7.2949,7.3706,24794,0
2006-04-07,7.4125,7.4125,7.2708,7.2949,56684,0
2006-04-10,7.2196,7.3426,7.2014,7.3426,51258,0
2006-04-11,7.3141,7.3522,7.2899,7.2949,134238,0
2006-04-12,7.3475,7.3475,7.2486,7.2949,40402,0
2006-04-13,7.2246,7.2994,7.1966,7.2949,51592,0
2006-04-17,7.2949,7.3803,7.2899,7.3426,72643,0
2006-04-18,7.474,7.766,7.474,7.7094,543527,0
2006-04-19,7.766,7.766,7.5866,7.6577,121478,0
2006-04-20,7.6813,7.7568,7.6297,7.7228,57378,0
2006-04-21,7.766,7.766,7.5356,7.7568,151476,0
2006-04-24,7.766,7.766,7.6249,7.7568,102368,0
2006-04-25,7.7143,7.766,7.6717,7.7094,182357,0
2006-04-26,7.766,7.766,7.6389,7.7094,103162,0
2006-04-27,7.6485,7.7568,7.6249,7.6813,790809,0
2006-04-28,7.6485,7.6998,7.5866,7.6577,52876,0
2006-05-01,7.6485,7.7094,7.6107,7.6577,62314,0
2006-05-02,7.7094,7.7327,7.6485,7.6717,48408,0
2006-05-03,7.7143,7.7423,7.6059,7.6485,139882,0
2006-05-04,7.6624,7.7375,7.6389,7.6998,76904,0
2006-05-05,7.6901,7.766,7.6485,7.6765,133445,0
2006-05-08,7.6765,7.7568,7.6717,7.6901,37470,0
2006-05-09,7.7186,7.7186,7.6485,7.6674,34816,0
2006-05-10,7.7046,7.7046,7.5261,7.5816,63520,0
2006-05-11,7.5311,7.5486,7.4267,7.4267,65437,0
2006-05-12,7.3475,7.4504,7.2014,7.2342,106307,0
2006-05-15,7.182,7.3426,7.182,7.2757,52980,0
2006-05-16,7.3238,7.4036,7.2196,7.2994,59523,0
2006-05-17,7.2111,7.2855,7.2111,7.2111,35098,0
2006-05-18,7.2994,7.2994,7.1631,7.182,73524,0
2006-05-19,7.1631,7.2806,7.1631,7.2342,35304,0
2006-05-22,7.1631,7.4036,7.1299,7.3141,38361,0
2006-05-23,7.3608,7.4357,7.1729,7.1777,44238,0
2006-05-24,7.0883,7.1394,7.022,7.0505,237352,0
2006-05-25,7.0602,7.0739,7.0316,7.07,61976,0
2006-05-26,7.022,7.1255,7.022,7.0931,185470,0
2006-05-30,7.065,7.0833,7.0269,7.0316,112071,0
2006-05-31,7.041,7.0739,7.0173,7.0602,249789,0
2006-06-01,7.1211,7.2486,7.0739,7.2342,276551,0
2006-06-02,7.2708,7.3042,7.1535,7.2392,291499,0
2006-06-05,7.1584,7.4601,7.1584,7.2246,111159,0
2006-06-06,7.2708,7.3755,7.2111,7.2855,73018,0
2006-06-07,7.2899,7.474,7.2899,7.4317,74725,0
2006-06-08,7.4267,7.5536,7.4125,7.4976,187908,0
2006-06-09,7.5536,7.6012,7.2196,7.2757,181794,0
2006-06-12,7.2708,7.4885,7.2342,7.3475,80028,0
2006-06-13,7.3091,7.6577,7.2486,7.5356,95718,0
2006-06-14,7.6249,7.6674,7.4455,7.6339,100942,0
2006-06-15,7.6674,8.0062,7.5915,8.0014,94835,0
2006-06-16,8.0014,8.0062,7.7094,7.7568,450339,0
2006-06-19,7.7375,7.8553,7.5261,7.7423,115345,0
2006-06-20,7.6765,7.766,7.4837,7.4931,169645,0
2006-06-21,7.4837,7.766,7.4837,7.6297,72623,0
2006-06-22,7.5536,7.7375,7.5311,7.7186,122774,0
2006-06-23,7.6624,7.8081,7.6012,7.7327,51007,0
2006-06-26,7.7423,7.9965,7.7327,7.9308,60424,0
2006-06-27,7.9917,7.9965,7.841,7.9163,130977,0
2006-06-28,7.9868,7.9868,7.8457,7.9308,75248,0
2006-06-29,7.8505,7.9539,7.5261,7.6949,287731,0
2006-06-30,7.7186,7.9917,7.7186,7.9539,498487,0
2006-07-03,7.8738,8.0014,7.8312,7.8883,65724,0
2006-07-05,7.7423,7.9819,7.7186,7.9308,94508,0
2006-07-06,7.9211,8.0671,7.8553,8.0486,74260,0
2006-07-07,8.0811,8.0811,7.7568,7.7752,66323,0
2006-07-10,7.8361,8.0341,7.8361,8.0294,81225,0
2006-07-11,7.9445,8.0531,7.7896,8.0486,68000,0
2006-07-12,8.0149,8.0531,7.8883,7.893,34588,0
2006-07-13,7.8602,8.0014,7.7278,7.766,90873,0
2006-07-14,7.8081,7.8602,7.7327,7.7568,121825,0
2006-07-17,7.7611,7.8646,7.7611,7.7896,64810,0
2006-07-18,7.8785,7.9636,7.7847,7.8833,54982,0
2006-07-19,7.8833,8.2982,7.8312,8.2601,137578,0
2006-07-20,8.0014,8.1425,7.1163,7.2994,193608,0
2006-07-21,7.2295,7.3475,6.9893,7.3189,145678,0
2006-07-24,7.3475,7.6577,7.3475,7.6577,82663,0
2006-07-25,7.6339,7.7327,7.3091,7.7278,83602,0
2006-07-26,7.6717,7.6717,7.1631,7.1777,814195,0
2006-07-27,7.2062,7.3327,6.8712,6.9238,104148,0
2006-07-28,6.9936,7.3238,6.9893,7.258,93021,0
2006-07-31,7.0981,7.4504,7.0602,7.4169,128700,0
2006-08-01,7.3327,7.3327,7.1868,7.2196,17524,0
2006-08-02,7.2663,7.4125,7.2153,7.3657,23012,0
2006-08-03,7.2806,7.5964,7.258,7.5964,30778,0
2006-08-04,7.4169,7.5446,7.1966,7.4647,91975,0
2006-08-07,7.3898,7.4036,7.2342,7.3947,66342,0
2006-08-08,7.4036,7.5311,7.1071,7.1584,96543,0
2006-08-09,7.2531,7.3706,7.1777,7.1777,72335,0
2006-08-10,7.0602,7.5164,7.0602,7.4217,143552,0
2006-08-11,7.3755,7.507,6.7489,6.9332,225210,0
2006-08-14,7.022,7.3522,6.8948,7.2246,115969,0
2006-08-15,7.3706,7.4077,7.1584,7.2196,60424,0
2006-08-16,7.2486,7.2855,7.2153,7.2196,58920,0
2006-08-17,7.1729,7.2486,7.1584,7.2196,87974,0
2006-08-18,7.258,7.258,7.065,7.1966,60036,0
2006-08-21,7.1394,7.1868,7.0075,7.0075,29094,0
2006-08-22,7.0125,7.2062,6.9188,7.1729,48851,0
2006-08-23,7.2062,7.2153,6.9568,7.0316,30452,0
2006-08-24,7.0269,7.1071,6.8712,6.9188,47033,0
2006-08-25,6.8712,7.0125,6.8712,6.9188,58155,0
2006-08-28,6.9568,7.0026,6.9188,6.9375,55974,0
2006-08-29,6.9843,7.1535,6.8762,7.0505,127173,0
2006-08-30,7.2014,7.2111,7.041,7.1535,69360,0
2006-08-31,7.2062,7.3376,7.2062,7.2295,102530,0
2006-09-01,7.2949,7.4267,7.2438,7.3238,49584,0
2006-09-05,7.3608,7.4405,7.2949,7.4217,64459,0
2006-09-06,7.3565,7.3755,7.3042,7.3042,41697,0
2006-09-07,7.258,7.3992,7.2295,7.3189,56607,0
2006-09-08,7.3189,7.4077,7.3189,7.3849,25910,0
2006-09-11,7.3189,7.4885,7.3189,7.4885,52858,0
2006-09-12,7.4647,7.7611,7.4647,7.6577,60600,0
2006-09-13,7.6674,7.8883,7.6674,7.8883,71172,0
2006-09-14,7.8312,7.8785,7.7752,7.8176,64590,0
2006-09-15,7.8738,7.8785,7.7186,7.8037,542346,0
2006-09-18,7.7423,7.9819,7.7327,7.9819,82088,0
2006-09-19,7.9071,7.968,7.6901,7.7847,47813,0
2006-09-20,7.8738,8.072,7.7708,8.0294,113879,0
2006-09-21,8.0769,8.0769,7.8361,7.8979,38843,0
2006-09-22,7.841,7.9119,7.7896,7.8883,90869,0
2006-09-25,7.8738,7.9405,7.841,7.8833,66444,0
2006-09-26,7.841,7.9163,7.8361,7.869,51041,0
2006-09-27,7.841,7.8833,7.8128,7.8176,89018,0
2006-09-28,7.8128,7.8457,7.8128,7.841,107663,0
2006-09-29,7.8081,7.8738,7.8081,7.8457,164244,0
2006-10-02,7.8176,7.893,7.8128,7.841,91965,0
2006-10-03,7.8128,7.8457,7.78,7.8128,190497,0
2006-10-04,7.7945,8.0062,7.7945,7.9868,204322,0
2006-10-05,8.0341,8.1898,7.9211,8.1425,166662,0
2006-10-06,8.1182,8.2083,8.0341,8.1049,64388,0
2006-10-09,8.0574,8.1329,7.9917,8.1329,34052,0
2006-10-10,8.1754,8.185,8.0341,8.0902,38823,0
2006-10-11,8.0853,8.0951,8.0062,8.0531,52767,0
2006-10-12,8.1182,8.1986,8.0902,8.128,61484,0
2006-10-13,8.1094,8.2173,8.072,8.1706,95088,0
2006-10-16,8.1474,8.2363,7.9965,8.1898,95818,0
2006-10-17,8.0622,8.2271,8.0111,8.1986,63569,0
2006-10-18,8.2222,8.4947,8.2222,8.4673,74584,0
2006-10-19,8.5375,8.5375,8.3962,8.4345,92991,0
2006-10-20,8.4722,8.5473,8.2691,8.4947,253698,0
2006-10-23,8.4345,8.5473,8.3914,8.5232,35026,0
2006-10-24,8.4534,8.5095,8.3585,8.463,36308,0
2006-10-25,8.4722,8.5517,8.3261,8.5424,99835,0
2006-10-26,8.5611,8.5611,8.4534,8.4854,104829,0
2006-10-27,8.49,8.5281,8.349,8.349,88286,0
2006-10-30,8.3447,8.5281,8.1377,8.5186,49977,0
2006-10-31,8.566,8.566,8.4247,8.5186,83303,0
2006-11-01,8.566,8.566,8.1614,8.1898,113771,0
2006-11-02,8.0951,8.3353,8.0951,8.2601,56937,0
2006-11-03,8.3073,8.4484,8.3073,8.3776,70864,0
2006-11-06,8.4103,8.6409,8.3962,8.6177,101967,0
2006-11-07,8.6694,8.7314,8.5517,8.6554,241538,0
2006-11-08,8.5946,8.8999,8.5095,8.8148,52907,0
2006-11-09,8.8482,8.8816,8.4996,8.5561,36790,0
2006-11-10,8.5561,8.6409,8.4297,8.4534,63941,0
2006-11-13,8.4103,8.5896,8.3822,8.4722,253025,0
2006-11-14,8.4722,8.5095,8.4061,8.4722,125423,0
2006-11-15,8.463,8.5186,8.4247,8.4673,95994,0
2006-11-16,8.4722,8.5095,8.3962,8.4297,26772,0
2006-11-17,8.4345,8.4345,8.2788,8.3447,62655,0
2006-11-20,8.2933,8.3309,8.2739,8.3123,42052,0
2006-11-21,8.3073,8.349,8.2601,8.3073,37540,0
2006-11-22,8.2886,8.3261,8.2502,8.3024,34218,0
2006-11-24,8.2316,8.349,8.1937,8.3447,11576,0
2006-11-27,8.2788,8.3776,8.2459,8.3073,111771,0
2006-11-28,8.3073,8.349,8.2601,8.3213,83933,0
2006-11-29,8.3633,8.3776,8.3353,8.3776,94576,0
2006-11-30,8.3537,8.3869,8.2886,8.3869,146628,0
2006-12-01,8.3447,8.3914,8.2459,8.2886,107755,0
2006-12-04,8.3353,8.4012,8.2459,8.3024,151320,0
2006-12-05,8.3633,8.4947,8.2788,8.3537,116145,0
2006-12-06,8.3213,8.5095,8.2837,8.3353,91713,0
2006-12-07,8.3633,8.5186,8.3261,8.4345,85437,0
2006-12-08,8.4393,8.5896,8.3914,8.5517,16879,0
2006-12-11,8.5424,8.6601,8.5424,8.6601,19975,0
2006-12-12,8.6222,8.6929,8.4947,8.6554,23040,0
2006-12-13,8.6979,8.6979,8.6177,8.6601,89362,0
2006-12-14,8.6601,8.7166,8.6554,8.6787,48069,0
2006-12-15,8.6787,8.8246,8.6694,8.6834,214007,0
2006-12-18,8.7314,8.8531,8.566,8.6601,81125,0
2006-12-19,8.6359,8.7868,8.6222,8.7314,57509,0
2006-12-20,8.7589,8.9517,8.7545,8.9136,45861,0
2006-12-21,8.9425,8.9562,8.6694,8.7501,30393,0
2006-12-22,8.7453,8.8914,8.7453,8.8343,22743,0
2006-12-26,8.7589,8.9893,8.7589,8.9657,35739,0
2006-12-27,8.9657,9.0088,8.9047,8.9657,43233,0
2006-12-28,8.9377,8.9608,8.8434,8.9136,22280,0
2006-12-29,8.8772,8.9097,8.7314,8.782,68779,0
2007-01-03,8.7723,9.0691,8.6881,8.8058,124419,0
2007-01-04,8.782,9.0364,8.782,8.9941,47432,0
2007-01-05,8.9327,8.9893,8.8343,8.9517,92623,0
2007-01-08,8.9232,8.999,8.7356,8.7868,52713,0
2007-01-09,8.8343,8.9608,8.6979,8.7589,93447,0
2007-01-10,8.6834,8.8343,8.6601,8.7917,102007,0
2007-01-11,8.8482,9.0319,8.8246,9.0319,59924,0
2007-01-12,9.0088,9.1775,8.9097,9.1732,79885,0
2007-01-16,9.2483,9.2803,8.9657,9.0364,39819,0
2007-01-17,8.9803,9.0507,8.7071,8.7264,53916,0
2007-01-18,8.6979,8.8724,8.6979,8.7071,60548,0
2007-01-19,8.6834,8.768,8.6644,8.768,21304,0
2007-01-22,8.839,8.839,8.6881,8.712,40113,0
2007-01-23,8.6739,9.0226,8.6739,8.9425,75448,0
2007-01-24,8.9425,8.9803,8.8197,8.8629,41975,0
2007-01-25,8.8816,9.0136,8.6041,8.7356,60870,0
2007-01-26,8.6739,8.8865,8.6739,8.8106,58719,0
2007-01-29,8.8482,9.0556,8.8482,8.9327,97304,0
2007-01-30,8.999,9.046,8.9232,9.0088,84477,0
2007-01-31,8.9184,8.9184,8.6834,8.7589,85137,0
2007-02-01,8.7868,8.9657,8.7545,8.9047,27291,0
2007-02-02,8.7264,8.8148,8.5852,8.6458,37827,0
2007-02-05,8.6133,8.6311,8.3073,8.349,171932,0
2007-02-06,8.4061,8.4199,8.3309,8.3822,54359,0
2007-02-07,8.3398,8.4199,8.3167,8.3732,49618,0
2007-02-08,8.3914,8.4061,8.2691,8.3683,133885,0
2007-02-09,8.3683,8.4012,8.1898,8.2271,131146,0
2007-02-12,8.2271,8.3398,8.1754,8.3398,73743,0
2007-02-13,8.3447,8.3447,8.1425,8.2173,107613,0
2007-02-14,8.1803,8.1898,8.114,8.128,74143,0
2007-02-15,8.1521,8.3537,8.114,8.1803,116277,0
2007-02-16,8.1986,8.6311,8.1803,8.6089,172418,0
2007-02-20,8.6089,8.7166,8.5424,8.7071,159407,0
2007-02-21,8.6644,8.7071,8.6089,8.7071,62796,0
2007-02-22,8.6979,8.7071,8.6458,8.6979,125090,0
2007-02-23,8.6834,8.7264,8.6507,8.6694,172531,0
2007-02-26,8.7314,8.7965,8.6834,8.7868,58253,0
2007-02-27,8.6694,8.8058,8.5561,8.6644,187149,0
2007-02-28,8.6601,8.7545,8.6601,8.6644,122819,0
2007-03-01,8.6133,8.782,8.6133,8.6929,84255,0
2007-03-02,8.6263,8.7723,8.6222,8.6834,94445,0
2007-03-05,8.6507,8.7868,8.5946,8.6311,104314,0
2007-03-06,8.6979,8.9327,8.6834,8.8629,79258,0
2007-03-07,8.8197,8.8951,8.6979,8.7356,93519,0
2007-03-08,8.7868,8.9327,8.7545,8.7723,65144,0
2007-03-09,8.8531,8.8999,8.712,8.7772,49754,0
2007-03-12,8.7917,8.8951,8.7868,8.8951,35575,0
2007-03-13,8.7965,8.8999,8.6409,8.7071,119282,0
2007-03-14,8.7071,8.8482,8.5708,8.8482,69608,0
2007-03-15,8.8629,8.9893,8.782,8.9517,62717,0
2007-03-16,8.9475,9.0136,8.8865,8.9705,261277,0
2007-03-19,9.0184,9.1732,8.9279,9.102,104249,0
2007-03-20,9.0788,9.0971,9.0184,9.06,109377,0
2007-03-21,9.06,9.0934,9.0276,9.0885,120390,0
2007-03-22,9.06,9.1871,9.0184,9.1871,98385,0
2007-03-23,9.2631,9.3761,9.1821,9.3429,71004,0
2007-03-26,9.3429,9.4283,9.2961,9.3761,23395,0
2007-03-27,9.4133,9.4133,9.2803,9.3281,32684,0
2007-03-28,9.2679,9.3714,9.1682,9.1871,241262,0
2007-03-29,9.2581,9.3665,8.9608,9.102,36383,0
2007-03-30,9.3889,9.4133,9.2252,9.3889,160675,0
2007-04-02,9.3889,9.3889,9.2863,9.3566,66214,0
2007-04-03,9.3281,9.3839,9.3046,9.3469,45933,0
2007-04-04,9.2902,9.3429,9.2299,9.3429,80834,0
2007-04-05,9.2679,9.4419,9.2679,9.4085,100239,0
2007-04-09,9.814,9.842,9.4888,9.629,319632,0
2007-04-10,9.648,9.675,9.605,9.675,47690,0
2007-04-11,9.7,9.7,9.536,9.638,68527,0
2007-04-12,9.595,9.67,9.565,9.67,45059,0
2007-04-13,9.656,9.656,9.507,9.619,67801,0
2007-04-16,9.695,9.743,9.614,9.743,135609,0
2007-04-17,9.729,9.846,9.695,9.747,128260,0
2007-04-18,9.695,9.814,9.675,9.733,32724,0
2007-04-19,10.087,10.658,10,10.59,384742,0
2007-04-20,10.689,10.968,10.629,10.943,382185,0
2007-04-23,10.972,10.972,10.308,10.676,549570,0
2007-04-24,10.517,10.707,10.517,10.703,251127,0
2007-04-25,10.707,10.777,10.481,10.505,436461,0
2007-04-26,10.471,10.471,10.356,10.435,124123,0
2007-04-27,10.161,10.346,10.054,10.145,364534,0
2007-04-30,10.149,10.241,9.929,9.954,925805,0
2007-05-01,9.983,10.097,9.929,10.044,371467,0
2007-05-02,10.069,10.293,10.019,10.293,283266,0
2007-05-03,10.298,10.467,10.288,10.322,165226,0
2007-05-04,10.365,10.509,10.236,10.421,123872,0
2007-05-07,10.332,10.541,10.264,10.435,100531,0
2007-05-08,10.402,10.443,10.129,10.443,143812,0
2007-05-09,10.356,10.509,10.312,10.421,43704,0
2007-05-10,10.332,10.397,9.959,9.977,91655,0
2007-05-11,10.064,10.217,9.935,10.217,101775,0
2007-05-14,10.241,10.241,9.824,9.842,74582,0
2007-05-15,9.814,10.125,9.653,9.675,132786,0
2007-05-16,9.743,9.983,9.592,9.968,126631,0
2007-05-17,9.963,10.064,9.824,9.829,152353,0
2007-05-18,9.832,9.977,9.638,9.949,292892,0
2007-05-21,9.916,10.217,9.829,10.145,202581,0
2007-05-22,10.197,10.38,10.102,10.365,138062,0
2007-05-23,10.402,10.426,10.207,10.284,108699,0
2007-05-24,10.254,10.541,10.212,10.402,206993,0
2007-05-25,10.467,10.711,10.365,10.476,212872,0
2007-05-29,10.536,10.711,10.526,10.584,101816,0
2007-05-30,10.435,10.935,10.435,10.825,154182,0
2007-05-31,10.872,10.935,10.753,10.825,93760,0
2007-06-01,10.876,11.026,10.792,10.978,145252,0
2007-06-04,10.953,11.044,10.772,10.853,151257,0
2007-06-05,10.833,10.886,10.639,10.872,157037,0
2007-06-06,10.772,10.872,10.57,10.777,79408,0
2007-06-07,10.703,10.882,10.619,10.787,104407,0
2007-06-08,10.707,10.743,10.522,10.56,116320,0
2007-06-11,10.509,10.782,10.5,10.698,169681,0
2007-06-12,10.614,10.753,10.375,10.505,104111,0
2007-06-13,10.541,10.848,10.462,10.743,88546,0
2007-06-14,10.753,10.853,10.644,10.792,116812,0
2007-06-15,11.004,11.012,10.806,10.872,263723,0
2007-06-18,10.81,10.921,10.634,10.8,158695,0
2007-06-19,10.731,10.848,10.689,10.787,72463,0
2007-06-20,10.843,10.906,10.412,10.426,105651,0
2007-06-21,10.332,10.843,10.332,10.703,122361,0
2007-06-22,10.703,10.848,10.435,10.476,803879,0
2007-06-25,10.496,10.689,10.356,10.37,130654,0
2007-06-26,10.443,10.81,10.346,10.698,165061,0
2007-06-27,10.594,10.731,10.361,10.731,86163,0
2007-06-28,10.753,10.8,10.662,10.703,82246,0
2007-06-29,10.735,10.825,10.526,10.526,127094,0
2007-07-02,10.58,10.8,10.505,10.731,49132,0
2007-07-03,10.649,10.862,10.639,10.639,57891,0
2007-07-05,10.689,10.978,10.686,10.943,133435,0
2007-07-06,10.921,11,10.916,10.968,90724,0
2007-07-09,11.004,11.034,10.848,10.858,122971,0
2007-07-10,10.711,10.711,10.397,10.509,90581,0
2007-07-11,10.584,10.707,9.935,10.346,206870,0
2007-07-12,10.429,10.816,10.429,10.782,210956,0
2007-07-13,10.711,10.763,10.57,10.725,190964,0
2007-07-16,10.716,10.796,10.462,10.496,143230,0
2007-07-17,10.536,10.8,10.536,10.61,76228,0
2007-07-18,10.462,10.772,10.129,10.676,107278,0
2007-07-19,11.178,11.577,11.05,11.444,519997,0
2007-07-20,11.418,11.563,11.145,11.394,292298,0
2007-07-23,11.418,11.577,11.208,11.263,203015,0
2007-07-24,11.136,11.365,10.968,11.102,251901,0
2007-07-25,11.164,11.38,11.136,11.268,204771,0
2007-07-26,11.112,11.112,10.787,10.982,243007,0
2007-07-27,10.968,11.012,10.759,10.82,272481,0
2007-07-30,10.848,10.896,10.522,10.662,190987,0
2007-07-31,10.749,10.816,10.57,10.716,246088,0
2007-08-01,10.74,10.848,10.417,10.768,200451,0
2007-08-02,10.853,11.384,10.6,11.384,367231,0
2007-08-03,11.347,11.532,11.24,11.3,472523,0
2007-08-06,11.461,11.461,10.858,11.155,228890,0
2007-08-07,11.112,11.553,10.986,11.498,268982,0
2007-08-08,11.619,11.667,11.03,11.41,325295,0
2007-08-09,11.216,11.414,9.536,9.743,363610,0
2007-08-10,9.743,11.314,9.517,11.088,476497,0
2007-08-13,11.088,11.347,10.509,10.926,238424,0
2007-08-14,11.178,11.254,10.662,10.93,170283,0
2007-08-15,10.892,11.517,10.876,11.517,368604,0
2007-08-16,11.428,11.817,11.286,11.817,531214,0
2007-08-17,11.911,12.059,11.592,11.911,395857,0
2007-08-20,11.94,11.965,11.384,11.55,131298,0
2007-08-21,11.522,12.018,11.522,11.744,65882,0
2007-08-22,11.879,12.072,11.805,11.84,114388,0
2007-08-23,11.92,11.984,11.244,11.26,150274,0
2007-08-24,11.01,11.438,10.853,11.414,135763,0
2007-08-27,11.424,11.692,11.424,11.592,63933,0
2007-08-28,11.418,11.648,11.29,11.557,85578,0
2007-08-29,11.577,11.979,11.512,11.869,185069,0
2007-08-30,11.72,12.222,11.638,11.638,114871,0
2007-08-31,11.831,11.989,11.452,11.467,148838,0
2007-09-04,11.404,11.73,11.404,11.7,111821,0
2007-09-05,11.6,11.817,11.414,11.512,48991,0
2007-09-06,11.526,11.892,11.526,11.785,52773,0
2007-09-07,11.573,11.975,11.333,11.785,116555,0
2007-09-10,11.875,11.93,11.744,11.817,139870,0
2007-09-11,11.865,12.042,11.865,11.969,49761,0
2007-09-12,11.95,12.086,11.817,11.888,58580,0
2007-09-13,11.897,12.142,11.859,11.875,77430,0
2007-09-14,11.76,11.94,11.545,11.869,113074,0
2007-09-17,11.883,12.207,11.768,12.152,96998,0
2007-09-18,12.198,12.424,11.959,12.424,224518,0
2007-09-19,12.473,12.599,12.251,12.439,116486,0
2007-09-20,12.4,12.434,12.198,12.251,36143,0
2007-09-21,12.369,12.377,12.133,12.372,152355,0
2007-09-24,12.346,12.608,12.138,12.382,114697,0
2007-09-25,12.257,12.434,12.157,12.365,161493,0
2007-09-26,12.365,12.449,12.251,12.356,99394,0
2007-09-27,12.434,12.434,12.114,12.203,131976,0
2007-09-28,12.152,12.332,11.507,11.809,185426,0
2007-10-01,11.826,12.261,11.498,12.027,183058,0
2007-10-02,11.993,12.184,11.92,11.955,111751,0
2007-10-03,11.855,12.104,11.673,12.018,135287,0
2007-10-04,12.162,12.18,11.945,12.162,72196,0
2007-10-05,12.281,12.505,12.068,12.377,126260,0
2007-10-08,12.327,12.387,12.19,12.323,153059,0
2007-10-09,12.332,12.4,12.285,12.336,94974,0
2007-10-10,12.332,12.514,12.285,12.514,68149,0
2007-10-11,12.543,12.633,12.31,12.327,95186,0
2007-10-12,12.319,12.638,12.31,12.529,74937,0
2007-10-15,12.543,12.595,12.266,12.587,127557,0
2007-10-16,12.577,12.759,12.519,12.65,215496,0
2007-10-17,12.896,12.896,12.519,12.66,324843,0
2007-10-18,13.117,13.14,12.749,12.996,307553,0
2007-10-19,12.98,13.107,12.83,12.872,310937,0
2007-10-22,12.721,13.272,12.591,13.224,275497,0
2007-10-23,13.278,13.344,12.956,13.307,282497,0
2007-10-24,13.15,13.52,13.15,13.479,330771,0
2007-10-25,13.53,13.737,13.297,13.663,386864,0
2007-10-26,13.799,14.005,13.422,14.001,456700,0
2007-10-29,14.015,14.14,13.829,14.121,446288,0
2007-10-30,14.115,14.121,13.775,13.918,254593,0
2007-10-31,13.945,14.325,13.928,14.218,298341,0
2007-11-01,14.067,14.5,13.752,13.894,427182,0
2007-11-02,14.025,14.115,13.832,14.025,352848,0
2007-11-05,13.823,13.908,13.412,13.872,172454,0
2007-11-06,13.881,13.932,13.248,13.678,483104,0
2007-11-07,13.455,13.649,13.418,13.488,188729,0
2007-11-08,13.53,13.649,13.399,13.649,232548,0
2007-11-09,13.437,13.53,13.091,13.146,109575,0
2007-11-12,13.159,13.626,13.104,13.163,108448,0
2007-11-13,13.262,13.52,13.248,13.317,88389,0
2007-11-14,13.359,13.367,13.029,13.22,120442,0
2007-11-15,13.173,13.326,12.928,13.196,90804,0
2007-11-16,13.224,13.224,12.826,13.066,129419,0
2007-11-19,12.905,13.038,12.66,13.02,152153,0
2007-11-20,12.99,13.254,12.83,13.104,122684,0
2007-11-21,12.976,13.465,12.956,13.042,71538,0
2007-11-23,13.117,13.511,12.83,13.23,56428,0
2007-11-26,13.191,13.349,12.835,12.854,69147,0
2007-11-27,12.919,13.403,12.835,13.038,168516,0
2007-11-28,13.173,13.506,13.173,13.399,165881,0
2007-11-29,13.396,13.502,13.359,13.377,85435,0
2007-11-30,13.493,13.502,12.98,13.107,167380,0
2007-12-03,13.127,13.497,12.854,12.854,115697,0
2007-12-04,12.759,12.905,12.641,12.741,64398,0
2007-12-05,12.91,13.335,12.802,13.111,75111,0
2007-12-06,13.095,13.488,13.01,13.186,118179,0
2007-12-07,13.254,13.254,12.783,13.066,182712,0
2007-12-10,13.099,13.326,13.02,13.278,63214,0
2007-12-11,13.339,13.46,12.938,12.966,123771,0
2007-12-12,13.335,13.437,12.966,13.046,106940,0
2007-12-13,12.924,13.224,12.924,13.038,167737,0
2007-12-14,12.914,13.484,12.83,12.914,84897,0
2007-12-17,12.835,13.21,12.783,12.783,131255,0
2007-12-18,12.872,13.131,12.65,13.095,148775,0
2007-12-19,13.095,13.377,12.942,13.159,100529,0
2007-12-20,13.268,13.349,13.085,13.21,132653,0
2007-12-21,13.396,13.399,13.131,13.39,458982,0
2007-12-24,13.403,13.437,13.121,13.15,73920,0
2007-12-26,13.117,13.437,13.107,13.39,147947,0
2007-12-27,13.399,13.493,12.996,13.042,71402,0
2007-12-28,13.146,13.238,12.845,12.867,72732,0
2007-12-31,12.83,13.146,12.356,12.726,142870,0
2008-01-02,12.704,12.821,12.439,12.449,264999,0
2008-01-03,12.449,12.821,12.449,12.543,252695,0
2008-01-04,12.41,12.679,12.356,12.454,98974,0
2008-01-07,12.487,13.22,12.395,13.033,198776,0
2008-01-08,13.071,13.071,12.628,12.638,124892,0
2008-01-09,12.614,13.038,12.509,12.914,130444,0
2008-01-10,12.783,13.173,12.783,12.98,113629,0
2008-01-11,13,13.095,12.755,12.779,110123,0
2008-01-14,12.886,13.046,12.721,12.948,112111,0
2008-01-15,12.783,13.154,12.741,13.071,161805,0
2008-01-16,13.061,13.154,12.905,12.905,145286,0
2008-01-17,12.924,13.127,12.817,12.942,172076,0
2008-01-18,12.872,13.14,12.764,13.038,412245,0
2008-01-22,12.487,13.403,12.487,13.038,166900,0
2008-01-23,12.755,13.832,12.755,13.663,192826,0
2008-01-24,13.761,14.344,13.091,13.091,520570,0
2008-01-25,13.307,13.441,12.966,13.136,176023,0
2008-01-28,13.136,13.335,12.962,13.163,173346,0
2008-01-29,13.163,13.288,12.845,13.224,194512,0
2008-01-30,13.091,13.511,12.942,13.024,180454,0
2008-01-31,13.282,14.599,13.01,14.495,961799,0
2008-02-01,14.582,15.015,14.344,14.599,424680,0
2008-02-04,14.622,14.661,14.186,14.651,360561,0
2008-02-05,14.384,14.793,14.172,14.595,343042,0
2008-02-06,14.714,14.769,14.2,14.359,202835,0
2008-02-07,14.307,14.483,14.167,14.21,295251,0
2008-02-08,14.431,14.473,14.015,14.067,335535,0
2008-02-11,14.048,14.446,14.001,14.121,177848,0
2008-02-12,14.223,14.473,14.204,14.468,220490,0
2008-02-13,14.473,14.473,14.307,14.473,256299,0
2008-02-14,14.473,14.473,14.091,14.233,192054,0
2008-02-15,14.158,14.406,13.58,14.101,219983,0
2008-02-19,14.294,14.359,13.862,14.02,161269,0
2008-02-20,13.951,14.233,13.705,14.18,94391,0
2008-02-21,14.271,14.473,13.692,13.714,125693,0
2008-02-22,13.72,14.172,13.428,14.061,229853,0
2008-02-25,14.011,14.32,13.71,14.048,307646,0
2008-02-26,13.983,14.35,13.71,14.071,191338,0
2008-02-27,13.964,14.32,13.837,13.866,316128,0
2008-02-28,13.723,14.247,13.516,14.035,136110,0
2008-02-29,13.894,14.167,13.669,13.697,196522,0
2008-03-03,14.121,14.783,14.005,14.473,705706,0
2008-03-04,14.473,14.577,14.312,14.441,349779,0
2008-03-05,14.525,14.525,14.317,14.492,255467,0
2008-03-06,14.446,14.751,14.398,14.52,290221,0
2008-03-07,14.374,14.778,14.289,14.369,154013,0
2008-03-10,14.495,14.932,14.495,14.553,229945,0
2008-03-11,14.764,14.942,14.262,14.877,359748,0
2008-03-12,14.942,15.617,14.942,15.329,301842,0
2008-03-13,15.183,15.32,14.746,15.178,159360,0
2008-03-14,15.297,15.297,14.778,14.849,118358,0
2008-03-17,14.617,15.21,14.52,14.699,178955,0
2008-03-18,15.02,15.55,14.636,15.55,204387,0
2008-03-19,15.757,15.757,14.967,15.193,186720,0
2008-03-20,15.367,15.367,14.359,14.529,579190,0
2008-03-24,14.641,15.531,14.612,15.306,236021,0
2008-03-25,15.339,15.531,15.066,15.503,158611,0
2008-03-26,15.401,16.542,15.287,16.48,375418,0
2008-03-27,16.446,16.595,15.471,15.617,343702,0
2008-03-28,15.806,15.978,15.243,15.249,228542,0
2008-03-31,15.968,16.065,15.391,15.456,412977,0
2008-04-01,15.395,15.842,15.395,15.531,679579,0
2008-04-02,15.588,16.39,15.531,16.12,463326,0
2008-04-03,15.941,16.385,15.578,15.644,349176,0
2008-04-04,15.71,16.208,15.55,16.011,286940,0
2008-04-07,16.376,16.581,16.125,16.184,213311,0
2008-04-08,16.241,16.269,16.07,16.125,162845,0
2008-04-09,15.767,16.246,15.767,16.14,263610,0
2008-04-10,16.167,16.279,15.917,15.955,145487,0
2008-04-11,15.907,16.026,14.869,14.892,283462,0
2008-04-14,14.977,14.991,14.591,14.665,340693,0
2008-04-15,16.031,17.565,15.569,17.424,1314198,0
2008-04-16,17.602,18.262,17.274,17.415,634450,0
2008-04-17,17.236,17.654,16.599,16.82,485324,0
2008-04-18,17.146,17.146,16.657,17.023,290999,0
2008-04-21,16.954,17.367,16.791,17.178,403179,0
2008-04-22,17.01,17.251,16.599,16.82,344548,0
2008-04-23,16.906,17.046,16.599,16.849,211413,0
2008-04-24,16.924,17.042,16.662,16.811,221420,0
2008-04-25,16.801,17.061,16.551,16.571,231248,0
2008-04-28,16.504,16.806,16.472,16.472,201751,0
2008-04-29,16.523,16.728,16.145,16.269,246537,0
2008-04-30,16.347,16.561,15.846,15.88,216946,0
2008-05-01,15.898,16.226,15.724,16.036,201535,0
2008-05-02,16.085,16.184,15.653,15.792,284710,0
2008-05-05,15.86,16.59,15.86,16.125,274870,0
2008-05-06,16.06,16.318,15.621,15.649,448954,0
2008-05-07,15.649,16.045,15.118,15.174,307506,0
2008-05-08,15.249,15.249,14.641,14.859,283542,0
2008-05-09,14.82,15.234,14.591,14.961,180012,0
2008-05-12,15.015,15.344,14.826,15.243,176602,0
2008-05-13,15.16,15.183,14.869,14.877,417868,0
2008-05-14,14.709,14.892,14.416,14.52,428586,0
2008-05-15,14.487,14.751,14.473,14.709,304011,0
2008-05-16,14.798,14.835,14.567,14.788,377343,0
2008-05-19,14.742,14.896,14.543,14.755,290152,0
2008-05-20,14.675,14.845,14.651,14.714,171381,0
2008-05-21,14.759,14.967,14.602,14.627,287894,0
2008-05-22,14.709,15.047,14.599,14.942,236337,0
2008-05-23,14.845,14.909,14.632,14.704,143081,0
2008-05-27,14.656,15.037,14.656,14.835,215397,0
2008-05-28,14.869,15.753,14.869,15.517,311040,0
2008-05-29,15.499,15.931,15.219,15.687,239846,0
2008-05-30,15.682,15.682,15.085,15.353,536839,0
2008-06-02,15.353,15.658,15.076,15.152,236725,0
2008-06-03,15.224,15.376,15.029,15.215,333346,0
2008-06-04,15.757,16.279,15.437,15.907,277499,0
2008-06-05,15.917,16.246,15.749,16.002,239284,0
2008-06-06,15.894,15.894,15.197,15.202,113452,0
2008-06-09,15.197,15.512,15.034,15.353,198170,0
2008-06-10,15.249,15.626,15.249,15.395,199363,0
2008-06-11,15.329,15.535,15.249,15.358,139549,0
2008-06-12,15.224,15.49,15.224,15.316,195073,0
2008-06-13,15.517,15.663,15.415,15.522,87771,0
2008-06-16,15.485,15.588,15.16,15.451,114647,0
2008-06-17,15.466,15.466,15.102,15.102,161287,0
2008-06-18,15.001,15.353,14.922,15.329,165276,0
2008-06-19,15.32,15.569,15.316,15.499,97676,0
2008-06-20,15.395,15.395,14.724,15.108,246021,0
2008-06-23,15.234,15.349,15.061,15.076,82045,0
2008-06-24,14.937,15.367,14.835,15.187,224647,0
2008-06-25,15.197,15.456,14.778,15.32,214767,0
2008-06-26,15.102,15.169,14.996,15.015,166784,0
2008-06-27,15.011,15.146,14.896,14.914,442017,0
2008-06-30,14.882,15.047,14.783,14.783,244747,0
2008-07-01,14.599,14.733,13.886,14.303,188944,0
2008-07-02,14.266,14.426,13.775,14.121,198222,0
2008-07-03,14.125,14.289,13.785,14.21,80754,0
2008-07-07,14.13,14.468,14.125,14.279,226135,0
2008-07-08,14.34,14.909,14.335,14.826,192504,0
2008-07-09,14.803,14.826,14.538,14.538,163175,0
2008-07-10,14.492,14.927,14.416,14.783,99852,0
2008-07-11,14.622,15.047,14.622,15.047,143706,0
2008-07-14,15.112,15.112,14.538,14.793,89469,0
2008-07-15,14.468,15.206,14.35,15.053,229504,0
2008-07-16,14.927,15.353,14.32,15.187,273239,0
2008-07-17,15.598,15.598,14.774,14.826,455726,0
2008-07-18,14.922,15.112,14.742,14.961,218149,0
2008-07-21,14.987,14.987,14.661,14.724,88307,0
2008-07-22,14.591,15.132,14.451,15.029,159512,0
2008-07-23,14.904,15.001,14.622,14.714,91573,0
2008-07-24,14.803,15.061,14.742,14.854,83572,0
2008-07-25,14.961,15.061,14.695,14.826,98180,0
2008-07-28,14.839,14.839,12.996,13.238,532287,0
2008-07-29,13.248,14.095,12.948,14.015,249298,0
2008-07-30,14.121,14.262,13.72,14.223,243308,0
2008-07-31,14.052,14.5,14.052,14.374,157343,0
2008-08-01,14.384,14.577,14.2,14.426,126754,0
2008-08-04,14.451,14.704,14.378,14.567,171557,0
2008-08-05,14.51,14.751,14.384,14.665,135573,0
2008-08-06,14.607,14.937,14.307,14.636,107208,0
2008-08-07,14.607,14.826,14.525,14.591,104201,0
2008-08-08,14.529,15.037,14.446,14.902,141913,0
2008-08-11,14.927,15.522,14.572,15.349,130935,0
2008-08-12,15.278,15.339,14.778,14.835,147044,0
2008-08-13,14.835,15.085,14.755,15.085,72346,0
2008-08-14,14.952,15.112,14.826,15.053,91094,0
2008-08-15,15.259,15.259,14.483,14.902,160285,0
2008-08-18,14.927,14.971,14.515,14.599,98856,0
2008-08-19,14.51,14.51,13.918,14.011,147893,0
2008-08-20,14.039,14.195,13.678,13.98,272698,0
2008-08-21,13.89,13.928,13.52,13.599,187135,0
2008-08-22,13.705,13.942,13.493,13.842,130132,0
2008-08-25,13.641,14.095,13.506,13.856,280075,0
2008-08-26,13.829,13.89,12.996,13.206,251848,0
2008-08-27,13.312,14.426,13.23,13.983,289354,0
2008-08-28,14.039,14.661,13.886,14.622,275700,0
2008-08-29,14.607,14.783,13.682,14.478,199486,0
2008-09-02,13.692,14.257,13.641,14.121,422963,0
2008-09-03,13.964,14.378,13.904,14.144,283004,0
2008-09-04,14.044,14.459,13.765,14.001,196696,0
2008-09-05,13.928,14.33,13.646,14.105,172352,0
2008-09-08,14.446,14.991,14.091,14.602,276999,0
2008-09-09,14.651,14.932,14.553,14.679,277069,0
2008-09-10,14.759,14.914,14.473,14.816,159741,0
2008-09-11,14.778,15.155,14.622,15.142,217138,0
2008-09-12,15.142,15.415,15.015,15.41,172686,0
2008-09-15,15.066,15.495,14.783,15.401,145672,0
2008-09-16,15.061,15.842,14.942,15.815,208150,0
2008-09-17,15.786,15.786,14.981,15.301,269912,0
2008-09-18,15.437,15.569,14.882,15.437,339542,0
2008-09-19,15.63,16.469,15.415,16.002,539118,0
2008-09-22,15.842,16.002,15.56,15.71,142956,0
2008-09-23,15.687,16.002,15.253,15.391,157949,0
2008-09-24,15.437,15.815,14.961,15.011,147215,0
2008-09-25,15.098,15.098,14.665,14.886,109024,0
2008-09-26,14.714,15.349,14.431,15.132,153602,0
2008-09-29,14.987,15.992,11.286,15.283,228371,0
2008-09-30,15.719,15.719,14.864,15.574,273661,0
2008-10-01,15.446,15.446,14.656,15.076,126891,0
2008-10-02,14.987,14.987,14.172,14.243,258025,0
2008-10-03,14.403,14.918,14.052,14.052,151778,0
2008-10-06,13.819,14.317,13.564,13.951,246778,0
2008-10-07,14.071,14.403,13.488,13.502,284752,0
2008-10-08,13.163,14.071,12.962,13.474,317803,0
2008-10-09,13.617,13.761,11.965,12.042,349820,0
2008-10-10,11.907,12.99,11.347,12.783,259964,0
2008-10-13,13.497,13.604,12.769,13.307,216731,0
2008-10-14,13.799,13.799,12.492,13.029,143321,0
2008-10-15,12.99,13.288,11.915,12.184,203281,0
2008-10-16,12.42,14.048,11.418,13.898,413131,0
2008-10-17,13.441,13.646,12.081,12.97,238828,0
2008-10-20,13.21,13.77,12.356,13.046,254306,0
2008-10-21,12.932,13.099,12.118,12.482,622302,0
2008-10-22,12.261,12.764,12.138,12.449,187338,0
2008-10-23,12.473,12.65,11.38,11.975,357076,0
2008-10-24,11.294,12.295,11.064,11.955,283960,0
2008-10-27,11.875,11.975,11.064,11.102,196968,0
2008-10-28,11.198,12.305,11.059,12.184,291540,0
2008-10-29,12.232,12.424,11.273,11.795,180921,0
2008-10-30,12.162,13.932,11.517,13.847,339787,0
2008-10-31,13.649,14.115,13.131,13.852,198776,0
2008-11-03,13.765,13.98,13.02,13.422,179476,0
2008-11-04,13.77,13.77,12.948,13.278,263918,0
2008-11-05,13.196,13.428,12.821,12.91,334457,0
2008-11-06,12.862,13.033,12.656,12.684,158514,0
2008-11-07,12.783,13.085,12.707,12.942,302167,0
2008-11-10,13.178,13.418,12.684,13.046,132239,0
2008-11-11,12.956,13.403,12.689,13.061,158453,0
2008-11-12,12.952,13.307,12.759,12.948,238534,0
2008-11-13,12.976,13.876,12.524,13.819,300375,0
2008-11-14,13.636,13.701,13.091,13.22,267324,0
2008-11-17,13.117,13.641,12.839,12.948,151759,0
2008-11-18,12.948,13.364,12.281,12.854,173271,0
2008-11-19,12.867,13.354,12.203,12.266,154949,0
2008-11-20,12.212,12.848,11.663,11.76,228884,0
2008-11-21,11.883,12.505,10.829,12.424,204381,0
2008-11-24,12.41,13.091,11.93,12.938,231049,0
2008-11-25,13.015,13.431,12.67,13.431,301859,0
2008-11-26,13.107,14.483,13.107,14.459,161032,0
2008-11-28,14.307,14.612,14.13,14.364,59983,0
2008-12-01,14.052,14.058,12.66,12.759,145797,0
2008-12-02,12.976,13.705,12.872,13.584,264064,0
2008-12-03,13.396,14.115,13.307,13.904,122590,0
2008-12-04,13.809,14.125,12.932,13.377,147773,0
2008-12-05,13.196,14.882,12.9,14.587,175485,0
2008-12-08,14.617,15.137,14.172,15.037,253059,0
2008-12-09,14.854,15.578,14.553,14.591,207510,0
2008-12-10,14.746,15.234,14.34,14.651,105137,0
2008-12-11,14.441,14.914,13.381,13.589,170420,0
2008-12-12,13.262,13.908,13.182,13.418,159200,0
2008-12-15,13.55,13.55,12.4,12.42,317629,0
2008-12-16,12.647,13.701,12.36,13.678,213489,0
2008-12-17,13.536,13.813,13.117,13.367,151705,0
2008-12-18,13.412,13.682,13.081,13.186,145109,0
2008-12-19,13.649,13.649,12.948,13.52,478515,0
2008-12-22,13.57,13.57,12.755,13.091,190491,0
2008-12-23,13.215,13.349,12.97,13.033,92459,0
2008-12-24,13.015,13.038,12.741,12.862,34720,0
2008-12-26,13.005,13.564,13.005,13.497,54149,0
2008-12-29,13.511,13.654,13.02,13.613,167508,0
2008-12-30,13.673,14.266,13.381,14.262,284852,0
2008-12-31,14.34,14.82,14.039,14.158,295559,0
2009-01-02,14.32,14.421,14.048,14.257,130364,0
2009-01-05,14.289,14.487,13.904,14.204,152418,0
2009-01-06,14.233,14.233,13.842,13.951,128784,0
2009-01-07,13.847,13.898,13.268,13.437,96442,0
2009-01-08,13.431,13.511,13.186,13.354,129809,0
2009-01-09,13.396,13.396,12.745,12.759,124133,0
2009-01-12,12.779,12.966,12.487,12.582,235381,0
2009-01-13,12.509,12.839,12.449,12.577,61982,0
2009-01-14,12.377,12.439,11.84,11.959,209073,0
2009-01-15,11.92,12.608,11.855,12.608,101990,0
2009-01-16,12.382,12.415,11.945,12.295,74314,0
2009-01-20,12.18,12.227,11.835,11.845,105241,0
2009-01-21,11.959,12.499,11.648,12.487,114941,0
2009-01-22,12.212,12.463,11.892,12.162,97215,0
2009-01-23,11.875,11.959,11.384,11.596,71916,0
2009-01-26,11.577,12.027,11.522,11.785,67658,0
2009-01-27,11.768,12.232,11.768,11.965,59591,0
2009-01-28,12.098,12.395,11.461,12.281,97144,0
2009-01-29,12.19,12.315,11.845,11.845,135035,0
2009-01-30,11.993,12.315,11.41,11.541,97591,0
2009-02-02,11.428,12.174,11.424,12.123,100002,0
2009-02-03,12.18,12.948,12.108,12.896,196869,0
2009-02-04,12.793,13.15,12.232,12.31,109727,0
2009-02-05,12.266,12.429,11.567,11.583,169032,0
2009-02-06,11.536,11.823,11.481,11.785,387474,0
2009-02-09,11.71,11.959,11.434,11.541,133259,0
2009-02-10,11.457,11.648,10.858,11.04,278080,0
2009-02-11,11.059,11.098,10.935,11.01,209914,0
2009-02-12,10.886,10.926,10.259,10.858,236219,0
2009-02-13,10.843,11.004,10.639,10.872,122888,0
2009-02-17,10.536,10.57,10.402,10.439,94853,0
2009-02-18,10.385,10.458,9.929,9.987,230536,0
2009-02-19,10.044,10.092,9.624,9.69,279274,0
2009-02-20,9.583,9.733,9.4608,9.56,349399,0
2009-02-23,9.66,9.66,9.1354,9.3761,575101,0
2009-02-24,9.4658,10.059,9.2387,9.963,235864,0
2009-02-25,9.921,10.135,9.666,9.929,241110,0
2009-02-26,9.977,10.153,9.856,10.119,234821,0
2009-02-27,10.064,10.639,9.719,10.575,280830,0
2009-03-02,10.293,10.689,10.179,10.584,420440,0
2009-03-03,10.721,11.244,10.619,11.212,523715,0
2009-03-04,11.3,11.706,11.208,11.3,297801,0
2009-03-05,11.026,11.068,10.686,10.939,346374,0
2009-03-06,11.016,11.486,10.99,11.452,363898,0
2009-03-09,11.37,11.418,11.04,11.194,345839,0
2009-03-10,11.38,11.72,11.073,11.216,379474,0
2009-03-11,11.25,11.294,10.986,10.99,217474,0
2009-03-12,10.911,11.545,10.81,11.404,199679,0
2009-03-13,11.434,11.563,11.098,11.282,145654,0
2009-03-16,11.494,11.6,10.986,11.04,121525,0
2009-03-17,10.716,11.545,10.716,11.545,138991,0
2009-03-18,11.088,12.095,11.088,12.018,279518,0
2009-03-19,12.123,12.35,12.023,12.138,196827,0
2009-03-20,12.257,12.487,12.104,12.108,219948,0
2009-03-23,12.444,12.543,12.086,12.434,287120,0
2009-03-24,12.31,12.675,12.027,12.032,104961,0
2009-03-25,12.104,12.591,11.945,12.563,257598,0
2009-03-26,12.684,12.684,12.222,12.505,295861,0
2009-03-27,12.332,12.424,11.726,11.869,232996,0
2009-03-30,11.823,12.032,11.563,11.95,330094,0
2009-03-31,12.095,12.247,11.72,11.92,278163,0
2009-04-01,11.785,12.148,11.461,12.098,180316,0
2009-04-02,12.315,13.364,12.315,12.996,374815,0
2009-04-03,12.956,13.121,12.281,12.896,140546,0
2009-04-06,12.704,13.051,12.633,12.835,125447,0
2009-04-07,12.759,13.056,12.533,12.563,150598,0
2009-04-08,12.679,13.196,12.623,13.131,137685,0
2009-04-09,13.254,13.785,12.966,13.367,194462,0
2009-04-13,13.178,13.465,12.623,13.038,198739,0
2009-04-14,12.808,13.182,12.387,12.529,78301,0
2009-04-15,12.519,12.745,12.454,12.647,102137,0
2009-04-16,12.716,12.764,12.327,12.67,136420,0
2009-04-17,12.712,12.962,12.424,12.821,84038,0
2009-04-20,12.529,12.707,12.152,12.266,106347,0
2009-04-21,12.203,12.608,12.203,12.519,97028,0
2009-04-22,12.305,12.848,12.305,12.604,111330,0
2009-04-23,12.962,13.099,12.237,12.996,197733,0
2009-04-24,13.15,13.15,12.628,12.749,142916,0
2009-04-27,12.473,12.665,12.281,12.36,181822,0
2009-04-28,12.285,12.614,12.266,12.509,114674,0
2009-04-29,12.567,12.942,12.4,12.914,103623,0
2009-04-30,12.942,13.272,12.721,13.131,168212,0
2009-05-01,13.14,13.206,12.721,13.15,161246,0
2009-05-04,13.196,13.399,13.159,13.254,105412,0
2009-05-05,13.178,13.282,12.956,13.182,193792,0
2009-05-06,13.146,13.288,13.085,13.182,99518,0
2009-05-07,13.297,13.302,13.131,13.22,101559,0
2009-05-08,13.631,13.631,13.042,13.574,95229,0
2009-05-11,13.364,13.641,12.962,13.354,103017,0
2009-05-12,13.386,13.779,13.051,13.159,142189,0
2009-05-13,13.015,13.23,12.821,12.83,71716,0
2009-05-14,12.924,12.924,12.458,12.741,82543,0
2009-05-15,12.736,12.826,12.553,12.721,100078,0
2009-05-18,12.835,13.075,12.821,13,65497,0
2009-05-19,12.914,13.033,12.689,12.876,90202,0
2009-05-20,12.932,12.99,12.628,12.698,98223,0
2009-05-21,12.572,12.704,12.162,12.319,108772,0
2009-05-22,12.35,12.463,12.003,12.003,79374,0
2009-05-26,11.84,12.492,11.609,12.365,162292,0
2009-05-27,12.251,12.41,12.118,12.3,104669,0
2009-05-28,12.356,12.591,11.969,12.166,63168,0
2009-05-29,12.227,12.365,11.989,12.35,118395,0
2009-06-01,12.538,13.23,12.538,13.215,141472,0
2009-06-02,13.117,13.335,12.854,12.942,164886,0
2009-06-03,12.83,13.107,12.599,13.091,92748,0
2009-06-04,13.121,13.121,12.798,12.932,74260,0
2009-06-05,13.005,13.091,12.872,12.886,68633,0
2009-06-08,12.876,13.104,12.689,12.736,80776,0
2009-06-09,12.741,12.98,12.203,12.867,76782,0
2009-06-10,12.928,12.928,12.582,12.812,87431,0
2009-06-11,12.808,13.111,12.707,12.905,88869,0
2009-06-12,12.759,13.015,12.473,12.736,65848,0
2009-06-15,12.572,12.835,12.128,12.19,78214,0
2009-06-16,12.356,12.42,11.883,11.959,76681,0
2009-06-17,11.984,12.261,11.94,12.142,47207,0
2009-06-18,12.091,12.091,11.776,11.859,95292,0
2009-06-19,12.054,12.054,11.573,11.596,184777,0
2009-06-22,11.512,11.687,11.102,11.145,233783,0
2009-06-23,11.231,11.231,11.059,11.151,393066,0
2009-06-24,11.26,11.541,11.26,11.36,96833,0
2009-06-25,11.314,11.587,11.314,11.498,89793,0
2009-06-26,11.467,11.522,11.254,11.428,644275,0
2009-06-29,11.35,11.776,11.268,11.614,160646,0
2009-06-30,11.658,11.915,11.384,11.536,122201,0
2009-07-01,11.673,11.999,11.629,11.875,103699,0
2009-07-02,12.242,12.242,11.347,11.577,135928,0
2009-07-06,11.503,11.619,11.314,11.491,81713,0
2009-07-07,11.498,11.498,11.323,11.333,95911,0
2009-07-08,11.414,11.563,11.314,11.471,114164,0
2009-07-09,11.526,11.526,11.132,11.273,82556,0
2009-07-10,11.268,11.663,11.108,11.567,119956,0
2009-07-13,11.577,12.429,11.517,12.369,170073,0
2009-07-14,12.377,12.821,12.29,12.529,177347,0
2009-07-15,12.587,13.55,12.587,13.373,141181,0
2009-07-16,13.258,13.536,12.948,13.488,100119,0
2009-07-17,13.484,13.484,13.131,13.201,115600,0
2009-07-20,13.307,13.502,13.272,13.399,142716,0
2009-07-21,13.53,13.55,13.335,13.446,66696,0
2009-07-22,13.061,13.23,12.319,12.519,289487,0
2009-07-23,12.454,12.454,11.809,12.114,386205,0
2009-07-24,12.042,12.35,12.042,12.29,97466,0
2009-07-27,12.31,12.463,12.091,12.251,125373,0
2009-07-28,12.138,12.519,12.133,12.242,156639,0
2009-07-29,12.19,12.41,12.118,12.123,111793,0
2009-07-30,12.013,12.341,11.845,12.198,184246,0
2009-07-31,12.118,12.377,12.108,12.148,125094,0
2009-08-03,12.171,12.372,11.925,12.3,74166,0
2009-08-04,12.184,12.391,12.118,12.319,61976,0
2009-08-05,12.29,12.319,12.138,12.261,70094,0
2009-08-06,12.271,12.4,12.157,12.19,87241,0
2009-08-07,12.356,12.405,12.009,12.276,66260,0
2009-08-10,12.166,12.492,12.162,12.463,87859,0
2009-08-11,12.327,12.356,12.207,12.247,72476,0
2009-08-12,12.222,12.591,12.222,12.372,101904,0
2009-08-13,12.395,12.395,12.104,12.319,110374,0
2009-08-14,12.3,12.336,11.901,12.009,156122,0
2009-08-17,11.855,11.965,11.776,11.875,110641,0
2009-08-18,11.897,11.993,11.76,11.8,117505,0
2009-08-19,11.648,11.915,11.596,11.875,72953,0
2009-08-20,11.869,12.05,11.809,12.042,38008,0
2009-08-21,12.198,12.203,11.879,12.003,232706,0
2009-08-24,12.063,12.232,11.772,12.114,103424,0
2009-08-25,12.114,12.19,12.013,12.077,82862,0
2009-08-26,12.098,12.198,11.935,11.965,132832,0
2009-08-27,12.027,12.077,11.8,11.969,75533,0
2009-08-28,12.027,12.128,11.814,11.955,134403,0
2009-08-31,13.111,13.604,12.779,13.312,729425,0
2009-09-01,13.33,13.33,12.774,12.986,211829,0
2009-09-02,12.914,13.196,12.769,13.091,272621,0
2009-09-03,13.182,13.354,12.919,13.344,148020,0
2009-09-04,13.206,13.646,13.178,13.574,177103,0
2009-09-08,13.631,13.894,13.364,13.727,3385526,0
2009-09-09,13.654,13.862,13.626,13.72,535824,0
2009-09-10,13.669,13.938,13.506,13.938,166258,0
2009-09-11,13.974,14.091,13.823,14.035,102800,0
2009-09-14,13.842,14.121,13.832,14.035,161493,0
2009-09-15,13.993,14.091,13.631,14.025,108888,0
2009-09-16,14.02,14.02,13.829,14.005,67077,0
2009-09-17,13.98,14.001,13.688,13.97,134443,0
2009-09-18,13.742,13.898,13.502,13.506,408169,0
2009-09-21,13.344,13.654,13.182,13.52,109926,0
2009-09-22,13.502,13.697,13.428,13.506,84093,0
2009-09-23,13.526,13.555,13.422,13.47,105254,0
2009-09-24,13.479,13.71,13.39,13.399,121658,0
2009-09-25,13.403,13.403,13.244,13.364,65487,0
2009-09-28,13.359,13.502,13.248,13.488,109762,0
2009-09-29,13.46,13.641,13.278,13.307,107899,0
2009-09-30,13.272,13.545,13.015,13.258,143832,0
2009-10-01,13.159,13.186,12.962,12.962,133014,0
2009-10-02,12.854,13.051,12.755,12.924,175528,0
2009-10-05,12.854,12.99,12.812,12.881,111868,0
2009-10-06,12.914,13.061,12.848,13.015,83522,0
2009-10-07,12.99,13.056,12.793,12.942,61425,0
2009-10-08,12.942,13.344,12.942,13.146,176117,0
2009-10-09,13.178,13.22,13.131,13.168,80667,0
2009-10-12,13.178,13.244,13.095,13.107,49699,0
2009-10-13,13.056,13.21,12.905,12.98,84389,0
2009-10-14,13.095,13.268,13.095,13.234,55343,0
2009-10-15,13.215,13.46,13.178,13.39,68831,0
2009-10-16,13.344,13.526,13.042,13.359,68367,0
2009-10-19,13.437,13.72,13.248,13.479,65544,0
2009-10-20,13.536,13.701,13.21,13.278,65793,0
2009-10-21,13.206,13.574,12.858,13,77963,0
2009-10-22,13.091,13.988,13.091,13.918,87294,0
2009-10-23,13.951,14.03,13.288,13.536,55596,0
2009-10-26,13.506,13.72,13.186,13.446,64277,0
2009-10-27,13.446,13.584,13.186,13.23,65645,0
2009-10-28,13.14,13.288,12.9,12.9,110460,0
2009-10-29,13.051,13.117,12.557,12.704,78162,0
2009-10-30,12.582,12.731,12.198,12.242,108366,0
2009-11-02,12.346,12.439,12.081,12.29,77362,0
2009-11-03,12.171,12.424,12.171,12.365,51400,0
2009-11-04,12.382,12.463,11.772,11.79,76035,0
2009-11-05,11.845,12.377,11.809,12.237,60714,0
2009-11-06,12.152,12.242,11.979,12.095,52096,0
2009-11-09,12.166,12.35,12.148,12.346,43404,0
2009-11-10,12.346,12.473,12.114,12.133,74202,0
2009-11-11,12.266,12.369,12.166,12.3,78838,0
2009-11-12,12.19,12.369,11.772,11.845,59922,0
2009-11-13,11.845,12.3,11.845,12.032,48838,0
2009-11-16,12.123,13.051,12.123,12.731,105950,0
2009-11-17,12.647,12.759,12.395,12.675,84305,0
2009-11-18,12.679,12.914,12.492,12.876,62848,0
2009-11-19,12.769,12.872,12.365,12.519,91270,0
2009-11-20,12.405,12.618,12.405,12.533,92672,0
2009-11-23,12.67,13.244,12.67,13.081,91631,0
2009-11-24,13.107,13.107,12.698,12.97,63761,0
2009-11-25,12.986,13.173,12.952,13.024,152327,0
2009-11-27,12.618,12.774,12.467,12.467,45751,0
2009-11-30,12.391,12.707,12.356,12.704,141449,0
2009-12-01,12.835,13.042,12.67,12.942,222664,0
2009-12-02,12.914,13.095,12.845,13.024,71013,0
2009-12-03,13.056,13.056,12.867,12.905,105710,0
2009-12-04,13.061,13.061,12.896,13.015,109584,0
2009-12-07,12.976,13.104,12.914,13.091,106853,0
2009-12-08,12.97,13.196,12.881,13.178,67277,0
2009-12-09,13.146,13.317,12.948,13.258,66694,0
2009-12-10,13.268,13.493,13.056,13.14,49721,0
2009-12-11,13.159,13.403,13.085,13.136,26840,0
2009-12-14,13.244,13.465,13.136,13.465,51037,0
2009-12-15,13.396,13.437,12.956,12.976,111775,0
2009-12-16,13.107,13.14,12.698,12.976,174280,0
2009-12-17,13.01,13.127,12.835,13.046,55015,0
2009-12-18,13.136,13.215,12.924,13.201,379558,0
2009-12-21,13.191,13.437,13.099,13.201,73258,0
2009-12-22,13.234,13.422,12.97,13.215,72236,0
2009-12-23,13.297,13.408,13.136,13.307,65655,0
2009-12-24,13.367,13.367,13.234,13.307,10553,0
2009-12-28,13.302,13.312,13.085,13.146,49903,0
2009-12-29,13.107,13.335,13.066,13.244,53902,0
2009-12-30,13.159,13.224,12.996,13.168,57277,0
2009-12-31,13.201,13.373,13.085,13.104,86477,0
2010-01-04,13.268,13.502,13.136,13.474,61231,0
2010-01-05,13.418,13.555,12.83,13,142678,0
2010-01-06,12.948,13.117,12.665,12.741,340908,0
2010-01-07,12.759,12.886,12.533,12.83,68683,0
2010-01-08,12.789,13.104,12.774,12.858,81734,0
2010-01-11,12.942,13.056,12.826,12.948,103707,0
2010-01-12,12.835,12.962,12.741,12.919,118324,0
2010-01-13,12.996,13.335,12.798,13.099,137293,0
2010-01-14,13.075,13.178,13.051,13.066,34460,0
2010-01-15,13.127,13.127,12.858,12.932,212533,0
2010-01-19,12.99,13.15,12.99,13.127,97616,0
2010-01-20,13.024,13.061,12.731,12.97,104989,0
2010-01-21,13.02,13.029,12.731,12.769,119493,0
2010-01-22,12.798,12.962,12.675,12.694,66340,0
2010-01-25,12.817,12.817,12.492,12.577,94385,0
2010-01-26,12.524,12.759,12.524,12.623,67865,0
2010-01-27,12.533,12.726,12.533,12.707,52662,0
2010-01-28,12.704,12.704,12.377,12.591,82529,0
2010-01-29,12.614,12.749,12.608,12.665,113659,0
2010-02-01,12.675,12.731,12.563,12.628,89672,0
2010-02-02,12.604,12.764,12.604,12.614,113908,0
2010-02-03,12.543,12.707,12.467,12.65,90815,0
2010-02-04,12.519,12.519,12.123,12.171,185842,0
2010-02-05,12.118,12.415,11.869,12.346,135237,0
2010-02-08,12.305,12.305,11.84,11.875,381203,0
2010-02-09,11.955,12.086,11.849,12.009,124670,0
2010-02-10,11.93,12.009,11.826,12.009,77862,0
2010-02-11,11.94,12.237,11.883,12.217,109549,0
2010-02-12,12.098,12.387,12.009,12.356,123711,0
2010-02-16,12.207,12.323,12.128,12.323,63126,0
2010-02-17,12.387,12.463,12.222,12.387,54156,0
2010-02-18,12.341,12.538,12.3,12.454,159247,0
2010-02-19,12.463,12.591,12.018,12.473,126875,0
2010-02-22,12.261,12.599,12.261,12.524,128560,0
2010-02-23,12.496,12.707,12.458,12.595,90146,0
2010-02-24,12.66,12.66,12.41,12.519,106619,0
2010-02-25,12.356,12.704,12.356,12.675,45734,0
2010-02-26,12.614,12.614,12.31,12.533,140641,0
2010-03-01,12.577,13.154,12.577,12.802,116854,0
2010-03-02,13.033,13.163,12.821,13.127,45670,0
2010-03-03,13.178,13.178,12.755,13.146,110694,0
2010-03-04,13.15,13.288,13.02,13.258,70377,0
2010-03-05,13.272,13.832,13.272,13.77,90997,0
2010-03-08,13.803,13.928,13.317,13.574,51739,0
2010-03-09,13.574,13.697,13.359,13.493,34888,0
2010-03-10,13.502,13.502,13.206,13.321,63485,0
2010-03-11,13.54,13.54,13.005,13.262,88228,0
2010-03-12,13.111,13.511,13.111,13.47,36691,0
2010-03-15,13.408,13.617,13.23,13.584,43464,0
2010-03-16,13.367,13.428,13.178,13.408,26743,0
2010-03-17,13.39,13.594,13.262,13.555,54039,0
2010-03-18,13.488,13.761,13.349,13.688,36051,0
2010-03-19,13.779,13.795,13.373,13.701,141341,0
2010-03-22,13.58,14.001,13.493,13.961,48406,0
2010-03-23,13.678,14.081,13.431,14.02,88526,0
2010-03-24,13.961,14.091,13.785,13.862,50019,0
2010-03-25,13.938,14.091,13.747,13.775,37100,0
2010-03-26,13.775,13.904,13.622,13.701,40312,0
2010-03-29,13.862,13.98,13.663,13.737,85424,0
2010-03-30,13.701,13.765,13.418,13.617,47130,0
2010-03-31,13.536,13.77,13.386,13.422,76411,0
2010-04-01,13.516,13.732,13.377,13.52,52870,0
2010-04-05,13.422,13.697,13.412,13.654,73029,0
2010-04-06,13.622,13.77,13.599,13.737,66186,0
2010-04-07,13.688,13.819,13.641,13.732,62397,0
2010-04-08,13.682,13.898,13.58,13.747,57183,0
2010-04-09,13.705,13.775,13.564,13.669,50019,0
2010-04-12,13.631,13.659,13.186,13.56,64563,0
2010-04-13,13.526,13.688,13.441,13.608,82719,0
2010-04-14,13.701,13.881,13.53,13.765,77187,0
2010-04-15,13.705,13.945,13.649,13.727,35273,0
2010-04-16,13.747,13.998,13.626,13.928,74415,0
2010-04-19,13.913,14.058,13.182,13.928,128244,0
2010-04-20,13.928,14.101,13.56,14.03,71775,0
2010-04-21,13.932,14.03,13.842,13.998,60968,0
2010-04-22,13.856,14.115,13.732,14.111,64812,0
2010-04-23,14.111,14.591,14.02,14.547,88956,0
2010-04-26,14.492,14.577,14.154,14.34,82902,0
2010-04-27,14.317,14.459,14.058,14.091,79091,0
2010-04-28,14.101,14.34,14.025,14.186,43902,0
2010-04-29,14.237,14.567,13.913,14.553,128710,0
2010-04-30,14.483,14.525,13.993,14.03,73495,0
2010-05-03,14.061,14.364,13.866,14.364,78385,0
2010-05-04,14.154,14.257,13.938,14.02,58690,0
2010-05-05,13.922,14.052,13.799,13.894,46863,0
2010-05-06,13.737,13.908,13.056,13.39,77250,0
2010-05-07,13.335,13.335,12.793,12.98,118358,0
2010-05-10,13.367,13.974,13.215,13.71,105246,0
2010-05-11,13.55,14.081,13.437,14.001,70812,0
2010-05-12,14.076,14.456,13.779,14.406,84543,0
2010-05-13,14.325,14.325,13.727,14.2,87571,0
2010-05-14,14.13,14.135,13.752,13.988,79818,0
2010-05-17,14.025,14.416,13.756,14.294,69272,0
2010-05-18,14.403,14.483,13.862,14.03,79785,0
2010-05-19,13.951,14.001,13.622,13.688,108198,0
2010-05-20,13.359,13.584,13.354,13.354,151562,0
2010-05-21,13.146,13.46,13.085,13.288,107875,0
2010-05-24,13.238,13.258,12.872,12.976,77346,0
2010-05-25,12.707,12.938,12.572,12.812,106615,0
2010-05-26,12.862,13.178,12.741,12.854,113888,0
2010-05-27,13.091,13.344,13,13.268,65651,0
2010-05-28,13.191,13.191,12.854,12.938,76434,0
2010-06-01,13.095,13.829,13.091,13.196,187543,0
2010-06-02,12.97,13.837,12.817,13.823,236186,0
2010-06-03,13.799,14.299,13.799,14.19,87867,0
2010-06-04,13.799,13.932,12.808,13.317,124704,0
2010-06-07,13.339,13.785,13.107,13.268,107914,0
2010-06-08,13.288,13.497,13.288,13.446,60285,0
2010-06-09,13.608,13.761,13.511,13.688,56951,0
2010-06-10,13.938,13.938,13.536,13.908,312222,0
2010-06-11,13.688,14.039,13.58,14.02,194539,0
2010-06-14,14.186,14.403,14.115,14.177,76263,0
2010-06-15,14.344,14.562,14.186,14.547,74018,0
2010-06-16,14.421,14.587,14.403,14.567,36963,0
2010-06-17,14.473,14.755,14.441,14.709,123295,0
2010-06-18,14.803,14.859,14.627,14.845,170186,0
2010-06-21,14.873,15.061,14.543,14.685,71881,0
2010-06-22,14.769,15.025,14.317,14.325,74214,0
2010-06-23,14.266,14.535,14.18,14.483,61136,0
2010-06-24,14.344,14.636,14.344,14.403,66670,0
2010-06-25,14.421,15.061,14.421,15.061,300459,0
2010-06-28,14.909,15.951,14.909,15.806,152158,0
2010-06-29,15.503,15.964,15.122,15.306,136906,0
2010-06-30,15.297,15.603,15.297,15.401,143333,0
2010-07-01,15.386,15.535,15.118,15.471,87723,0
2010-07-02,15.617,15.617,15.102,15.132,38127,0
2010-07-06,15.306,15.371,14.751,14.783,126183,0
2010-07-07,14.877,15.187,14.125,15.174,85110,0
2010-07-08,15.353,15.507,15.202,15.46,69058,0
2010-07-09,15.48,15.512,15.376,15.466,51427,0
2010-07-12,15.367,15.41,15.071,15.164,68489,0
2010-07-13,15.405,15.724,15.301,15.663,91059,0
2010-07-14,15.653,15.658,15.46,15.611,33259,0
2010-07-15,15.608,15.608,15.202,15.234,57953,0
2010-07-16,15.089,15.089,14.577,14.587,124490,0
2010-07-19,14.257,14.627,14.13,14.577,86443,0
2010-07-20,14.378,14.942,14.344,14.937,167956,0
2010-07-21,15.061,15.122,14.724,14.739,69251,0
2010-07-22,15.005,15.169,13.349,15.155,185301,0
2010-07-23,15.047,16.098,14.778,16.05,110388,0
2010-07-26,16.002,16.472,15.86,16.465,94095,0
2010-07-27,16.4,16.436,15.49,15.978,103978,0
2010-07-28,15.941,15.941,15.598,15.608,77254,0
2010-07-29,15.55,15.796,15.344,15.512,95938,0
2010-07-30,15.263,15.86,15.263,15.535,56545,0
2010-08-02,15.777,15.894,15.371,15.527,83120,0
2010-08-03,15.419,15.678,15.32,15.371,42641,0
2010-08-04,15.49,15.692,15.32,15.64,60075,0
2010-08-05,15.49,15.499,15.234,15.253,56189,0
2010-08-06,15.034,15.362,14.869,15.128,62241,0
2010-08-09,15.239,15.744,15.071,15.608,82047,0
2010-08-10,15.415,15.574,15.128,15.259,75873,0
2010-08-11,14.947,15.025,14.354,14.406,120071,0
2010-08-12,14.135,15.142,14.135,15.061,177158,0
2010-08-13,14.967,15.034,14.675,14.774,90510,0
2010-08-16,14.636,15.071,14.543,14.987,80745,0
2010-08-17,15.183,15.183,14.904,14.996,95771,0
2010-08-18,14.967,15.118,14.759,14.826,58918,0
2010-08-19,14.739,14.746,14.121,14.13,88418,0
2010-08-20,14.03,14.279,13.886,14.243,127281,0
2010-08-23,14.257,14.34,14.125,14.144,73759,0
2010-08-24,13.918,14.195,13.894,14.001,68147,0
2010-08-25,13.886,14.149,13.775,14.085,44654,0
2010-08-26,14.095,14.307,13.98,13.98,39068,0
2010-08-27,14.172,14.468,14.052,14.34,139241,0
2010-08-30,14.266,14.436,13.955,13.988,68373,0
2010-08-31,13.938,14.602,13.904,14.515,125992,0
2010-09-01,14.751,15.278,14.751,15.229,111128,0
2010-09-02,15.128,15.507,15.057,15.263,58765,0
2010-09-03,15.419,15.446,15.234,15.424,52289,0
2010-09-07,15.395,15.401,14.981,15.025,79755,0
2010-09-08,15.02,15.297,14.987,15.193,48487,0
2010-09-09,15.437,15.485,15.015,15.273,45117,0
2010-09-10,15.367,15.757,15.178,15.71,82132,0
2010-09-13,15.415,16.036,15.41,15.921,115890,0
2010-09-14,15.833,15.833,15.311,15.401,55007,0
2010-09-15,15.293,15.603,15.071,15.287,65612,0
2010-09-16,15.234,15.234,14.816,15.025,29034,0
2010-09-17,15.219,15.219,14.859,15.098,100576,0
2010-09-20,15.098,15.762,15.061,15.583,92746,0
2010-09-21,15.512,15.724,15.187,15.428,48376,0
2010-09-22,15.325,15.527,15.108,15.16,23921,0
2010-09-23,15.076,15.507,15.043,15.047,51570,0
2010-09-24,15.278,15.692,15.193,15.668,61323,0
2010-09-27,15.702,15.702,15.32,15.405,16865,0
2010-09-28,15.395,15.626,15.169,15.621,48255,0
2010-09-29,15.535,15.806,15.391,15.653,49375,0
2010-09-30,15.744,15.955,15.593,15.81,59074,0
2010-10-01,15.973,15.973,15.424,15.471,50568,0
2010-10-04,15.367,15.48,15.098,15.269,62224,0
2010-10-05,15.48,16.016,15.339,15.894,86200,0
2010-10-06,15.815,16.002,15.522,15.851,52941,0
2010-10-07,16.002,16.111,15.678,15.819,44149,0
2010-10-08,15.846,16.181,15.626,16.079,46320,0
2010-10-11,15.983,16.323,15.851,16.006,29291,0
2010-10-12,15.978,15.987,15.644,15.945,21178,0
2010-10-13,15.983,16.293,15.81,16.198,51913,0
2010-10-14,16.135,16.472,16.135,16.472,43152,0
2010-10-15,16.595,16.595,16.293,16.298,136412,0
2010-10-18,16.361,16.571,16.162,16.504,56416,0
2010-10-19,16.327,16.561,15.786,16.111,57029,0
2010-10-20,16.181,16.581,15.894,16.472,35006,0
2010-10-21,16.59,16.59,15.535,16.115,48798,0
2010-10-22,16.13,16.59,16.13,16.469,51193,0
2010-10-25,16.381,16.381,15.415,15.692,110900,0
2010-10-26,15.555,15.555,15.025,15.229,82552,0
2010-10-27,15.108,15.187,14.529,14.719,123593,0
2010-10-28,14.877,15.102,14.547,14.991,89103,0
2010-10-29,15.001,15.306,14.742,15.025,102425,0
2010-11-01,15.132,15.283,14.918,15.108,58348,0
2010-11-02,15.339,15.885,14.641,15.875,154365,0
2010-11-03,15.842,15.885,15.588,15.86,66960,0
2010-11-04,16.002,16.12,15.921,16.108,125008,0
2010-11-05,16.079,16.145,15.926,16.12,51954,0
2010-11-08,16.002,16.236,15.959,16.226,63558,0
2010-11-09,16.031,16.241,15.851,15.931,63723,0
2010-11-10,16.026,16.418,15.786,16.418,62231,0
2010-11-11,16.198,16.423,16.045,16.342,36845,0
2010-11-12,16.154,16.371,16.04,16.26,32903,0
2010-11-15,16.303,16.357,16.05,16.251,36662,0
2010-11-16,16.13,16.13,15.782,15.907,103601,0
2010-11-17,15.987,15.987,15.569,15.806,35522,0
2010-11-18,16.016,16.184,15.574,15.959,36011,0
2010-11-19,15.978,15.978,15.611,15.846,60483,0
2010-11-22,15.71,15.898,15.49,15.749,82837,0
2010-11-23,15.535,15.611,15.367,15.56,50591,0
2010-11-24,15.757,15.767,15.253,15.663,181564,0
2010-11-26,15.541,15.649,15.424,15.507,32395,0
2010-11-29,15.401,16.649,15.316,16.581,124917,0
2010-11-30,16.395,16.465,16.04,16.381,185901,0
2010-12-01,16.682,16.787,16.4,16.741,95820,0
2010-12-02,16.791,17.015,16.702,16.979,55037,0
2010-12-03,16.834,17.532,16.834,17.461,91810,0
2010-12-06,17.48,17.748,17.232,17.739,59459,0
2010-12-07,17.852,18.218,17.753,18.167,61098,0
2010-12-08,18.271,18.524,18.122,18.213,77280,0
2010-12-09,18.436,18.474,17.975,18.059,76165,0
2010-12-10,18.054,18.534,17.956,18.483,76426,0
2010-12-13,18.456,18.824,18.38,18.544,102778,0
2010-12-14,18.663,18.663,18.294,18.483,57191,0
2010-12-15,18.718,18.824,18.466,18.671,67894,0
2010-12-16,18.667,19.419,18.667,19.381,69602,0
2010-12-17,19.045,19.168,17.97,18.505,144105,0
2010-12-20,18.488,18.733,17.744,18.181,113707,0
2010-12-21,18.308,18.474,18.059,18.431,57113,0
2010-12-22,18.47,18.552,17.753,17.885,151790,0
2010-12-23,17.86,18.158,17.639,18.107,119033,0
2010-12-27,17.73,18.13,17.726,18.117,37530,0
2010-12-28,17.908,18.451,17.87,18.177,172090,0
2010-12-29,18.177,18.57,18.017,18.232,68520,0
2010-12-30,18.162,18.431,18.022,18.032,42661,0
2010-12-31,17.994,18.112,17.654,17.668,50306,0
2011-01-03,18.032,18.488,17.758,18.318,208886,0
2011-01-04,18.431,18.431,17.551,17.673,61583,0
2011-01-05,17.602,18.284,17.415,18.238,206993,0
2011-01-06,18.294,18.294,17.984,18.069,54607,0
2011-01-07,18.153,18.153,17.485,17.702,74789,0
2011-01-10,17.541,17.781,17.429,17.56,91883,0
2011-01-11,17.583,17.721,17.406,17.597,81502,0
2011-01-12,17.796,17.796,17.415,17.607,63288,0
2011-01-13,17.465,17.56,17.188,17.329,88938,0
2011-01-14,17.353,17.712,17.264,17.597,153029,0
2011-01-18,17.508,17.664,17.419,17.664,75838,0
2011-01-19,17.536,17.588,17.188,17.222,76732,0
2011-01-20,17.117,17.324,17.001,17.01,86017,0
2011-01-21,17.288,17.324,16.839,16.911,68503,0
2011-01-24,16.706,17.226,16.702,16.94,75817,0
2011-01-25,16.829,17.288,16.498,17.232,69674,0
2011-01-26,17.241,18.088,17.241,17.683,119819,0
2011-01-27,17.702,17.965,17.57,17.635,76263,0
2011-01-28,17.649,17.79,17.465,17.485,99751,0
2011-01-31,17.635,17.635,17.173,17.283,93133,0
2011-02-01,17.31,17.8,17.278,17.615,60309,0
2011-02-02,17.536,17.635,17.264,17.429,28561,0
2011-02-03,17.424,18.064,17.283,17.796,70420,0
2011-02-04,17.753,17.917,17.504,17.58,40480,0
2011-02-07,17.532,17.917,17.439,17.649,74204,0
2011-02-08,17.56,17.688,17.202,17.645,46070,0
2011-02-09,17.536,17.828,17.274,17.508,121373,0
2011-02-10,17.353,17.508,17.183,17.377,53027,0
2011-02-11,17.298,17.753,17.222,17.753,37435,0
2011-02-14,17.683,18.342,17.306,18.238,125283,0
2011-02-15,18.098,18.294,17.575,17.625,168811,0
2011-02-16,17.702,18.117,17.593,17.975,86372,0
2011-02-18,18.143,18.451,18.064,18.228,103779,0
2011-02-22,17.921,18.461,17.921,18.012,523766,0
2011-02-23,18.027,18.037,17.602,17.885,117393,0
2011-02-24,18.007,18.007,17.717,17.931,86354,0
2011-02-25,17.921,18.404,17.899,18.374,84458,0
2011-02-28,17.998,18.59,17.98,18.52,144355,0
2011-03-01,18.544,18.643,18.232,18.313,238884,0
2011-03-02,18.172,18.62,18.153,18.404,230745,0
2011-03-03,18.59,18.686,18.436,18.62,132885,0
2011-03-04,18.663,18.663,18.308,18.461,109427,0
2011-03-07,18.59,18.59,17.88,17.96,117721,0
2011-03-08,17.946,18.633,17.946,18.456,81187,0
2011-03-09,18.488,18.694,18.36,18.623,106827,0
2011-03-10,18.318,18.413,17.86,17.927,122193,0
2011-03-11,17.899,18.271,17.819,18.082,110762,0
2011-03-14,18.398,18.398,17.899,18.205,139241,0
2011-03-15,17.946,18.53,17.645,18.36,139537,0
2011-03-16,18.279,18.703,18.022,18.474,231919,0
2011-03-17,18.441,18.995,18.441,18.8,186046,0
2011-03-18,18.954,19.447,18.757,19.297,241159,0
2011-03-21,19.428,20.035,19.246,20.031,108707,0
2011-03-22,20.079,20.309,19.894,20.031,136363,0
2011-03-23,19.969,20.516,19.744,20.445,85911,0
2011-03-24,20.361,20.723,20.337,20.552,46685,0
2011-03-25,20.642,20.999,20.445,20.459,159672,0
2011-03-28,20.465,20.827,20.465,20.628,120242,0
2011-03-29,20.606,20.929,20.465,20.929,94067,0
2011-03-30,20.785,21.43,20.78,21.119,104401,0
2011-03-31,21.058,21.085,20.817,20.995,105972,0
2011-04-01,20.995,21.109,20.859,21.062,47734,0
2011-04-04,21.1,21.43,21.029,21.258,78335,0
2011-04-05,21.143,21.272,20.986,21.062,77334,0
2011-04-06,21.143,21.301,20.868,21.258,77452,0
2011-04-07,21.139,21.391,20.977,21.049,45267,0
2011-04-08,21.202,21.202,20.497,20.523,71084,0
2011-04-11,20.484,20.714,20.366,20.371,36778,0
2011-04-12,20.409,20.675,19.871,19.907,57471,0
2011-04-13,20.079,20.079,19.452,19.659,115657,0
2011-04-14,19.528,20.06,19.509,20.051,83715,0
2011-04-15,19.871,20.275,19.678,20.181,86802,0
2011-04-18,19.788,20.045,19.595,19.793,162790,0
2011-04-19,19.922,19.941,19.519,19.768,139884,0
2011-04-20,20.06,20.172,19.825,20.098,89455,0
2011-04-21,20.939,20.995,20.25,20.61,165380,0
2011-04-25,20.657,20.785,20.309,20.413,91157,0
2011-04-26,20.234,20.238,19.773,19.941,181369,0
2011-04-27,19.922,19.945,19.599,19.876,167978,0
2011-04-28,19.793,20.002,19.532,19.998,178831,0
2011-04-29,20.002,20.323,19.88,20.194,152272,0
2011-05-02,20.413,20.413,19.71,19.739,109575,0
2011-05-03,19.725,19.825,19.537,19.763,86465,0
2011-05-04,19.447,20.304,19.434,19.749,93977,0
2011-05-05,19.798,20.051,19.542,19.697,99352,0
2011-05-06,19.793,19.988,19.442,19.532,85121,0
2011-05-09,19.457,19.629,19.254,19.58,51775,0
2011-05-10,19.58,20.018,19.537,19.998,46721,0
2011-05-11,19.885,19.885,18.925,19.086,162741,0
2011-05-12,18.995,19.595,18.785,19.509,93115,0
2011-05-13,19.537,19.603,19.187,19.477,234483,0
2011-05-16,19.387,19.457,18.982,18.995,133278,0
2011-05-17,19.113,19.358,18.901,19.173,115484,0
2011-05-18,19.207,19.509,19.203,19.348,129734,0
2011-05-19,19.556,19.556,19.142,19.391,142684,0
2011-05-20,19.264,19.59,19.193,19.367,127563,0
2011-05-23,19.221,19.358,18.921,18.921,121320,0
2011-05-24,18.954,19.168,18.824,18.824,150847,0
2011-05-25,18.813,19.132,18.762,19.057,118308,0
2011-05-26,18.959,19.278,18.911,19.246,99538,0
2011-05-27,19.241,19.608,19.221,19.485,79471,0
2011-05-31,19.768,20.219,19.362,20.181,226613,0
2011-06-01,20.127,20.285,19.669,19.693,258790,0
2011-06-02,19.852,20.089,19.739,19.825,113517,0
2011-06-03,19.669,20.131,19.334,19.358,109300,0
2011-06-06,19.405,19.763,19.231,19.246,104300,0
2011-06-07,19.457,19.678,19.142,19.284,128410,0
2011-06-08,19.264,19.62,19.264,19.326,156835,0
2011-06-09,19.644,19.825,19.452,19.612,94927,0
2011-06-10,19.467,19.716,19.437,19.499,83329,0
2011-06-13,19.528,19.663,19.207,19.207,92639,0
2011-06-14,19.381,19.903,19.381,19.798,89151,0
2011-06-15,19.603,19.763,19.288,19.307,111560,0
2011-06-16,19.326,19.975,19.326,19.857,98968,0
2011-06-17,19.88,20.094,19.683,19.783,160318,0
2011-06-20,19.669,19.926,19.625,19.88,64025,0
2011-06-21,20.089,20.209,19.783,20.175,80379,0
2011-06-22,20.162,20.162,19.759,19.763,37881,0
2011-06-23,19.546,19.673,19.254,19.617,56464,0
2011-06-24,19.678,19.678,19.207,19.353,161365,0
2011-06-27,19.387,20.379,19.326,20.356,116020,0
2011-06-28,20.337,20.695,20.194,20.647,62536,0
2011-06-29,20.652,20.652,20.199,20.29,74931,0
2011-06-30,20.393,20.625,20.29,20.479,70580,0
2011-07-01,20.506,20.916,20.501,20.859,128077,0
2011-07-05,20.799,20.92,20.766,20.874,74590,0
2011-07-06,20.795,21.025,20.695,20.967,78549,0
2011-07-07,21.105,21.535,21.076,21.425,51937,0
2011-07-08,21.052,21.372,20.685,21.287,51945,0
2011-07-11,21.067,21.208,20.999,21.114,46486,0
2011-07-12,21.167,21.411,21.029,21.109,70300,0
2011-07-13,21.272,21.649,21.208,21.483,38703,0
2011-07-14,21.473,21.522,20.827,20.897,60955,0
2011-07-15,20.958,21.183,20.878,21.179,57603,0
2011-07-18,21.149,21.149,20.705,20.751,26652,0
2011-07-19,20.986,21.349,20.859,21.321,48613,0
2011-07-20,21.349,21.367,20.901,20.982,44620,0
2011-07-21,21.193,22.381,21.183,22.066,99028,0
2011-07-22,22.117,22.558,21.669,21.687,115792,0
2011-07-25,21.363,21.535,21.188,21.208,109158,0
2011-07-26,21.177,21.177,20.743,20.747,160247,0
2011-07-27,20.671,20.79,19.857,19.907,127422,0
2011-07-28,19.773,20.403,19.259,20.151,105599,0
2011-07-29,19.678,20.079,19.528,19.678,127872,0
2011-08-01,19.945,19.945,19.288,19.701,140760,0
2011-08-02,19.367,19.88,19.122,19.136,85056,0
2011-08-03,18.614,19.639,18.614,19.537,86830,0
2011-08-04,19.197,19.381,18.703,18.713,125275,0
2011-08-05,18.911,19.163,18.228,18.813,139523,0
2011-08-08,18.13,19.264,17.913,18.342,256871,0
2011-08-09,19.025,19.396,17.927,19.312,411435,0
2011-08-10,18.828,19.9,18.012,18.177,195115,0
2011-08-11,18.318,18.972,18.318,18.748,407202,0
2011-08-12,18.925,19.057,18.276,18.585,136661,0
2011-08-15,18.911,18.911,18.421,18.59,105102,0
2011-08-16,18.436,18.605,18.098,18.257,194261,0
2011-08-17,18.348,18.364,17.946,18.126,127434,0
2011-08-18,17.865,17.865,17.206,17.452,173321,0
2011-08-19,17.495,18.2,17.173,17.47,196924,0
2011-08-22,16.738,17.96,16.738,17.698,99773,0
2011-08-23,17.319,18.595,17.319,18.544,244378,0
2011-08-24,18.456,18.753,18.303,18.605,129487,0
2011-08-25,18.723,18.723,17.994,18.107,127788,0
2011-08-26,17.917,18.629,17.917,18.427,186372,0
2011-08-29,18.56,19.221,18.451,19.145,159016,0
2011-08-30,19.025,19.802,18.816,19.494,277633,0
2011-08-31,19.654,19.951,19.391,19.89,197264,0
2011-09-01,19.945,20.314,19.344,19.663,222327,0
2011-09-02,19.499,19.693,19.08,19.099,89048,0
2011-09-06,18.271,19.452,18.271,19.409,188830,0
2011-09-07,19.683,19.739,19.477,19.701,127434,0
2011-09-08,19.595,19.816,19.519,19.522,111307,0
2011-09-09,19.317,19.428,18.6,18.867,139035,0
2011-09-12,18.605,19.089,18.404,18.985,84845,0
2011-09-13,19.02,19.264,18.781,19.183,110904,0
2011-09-14,19.371,20.051,19.126,19.729,115634,0
2011-09-15,19.89,19.975,19.629,19.876,73731,0
2011-09-16,20.031,20.031,19.744,19.926,328247,0
2011-09-19,19.608,19.955,19.424,19.663,41452,0
2011-09-20,19.72,19.959,19.442,19.472,98169,0
2011-09-21,19.634,19.634,18.657,18.699,94967,0
2011-09-22,18.126,19.057,18.126,18.848,181034,0
2011-09-23,18.842,19.193,18.59,19.053,163935,0
2011-09-26,19.15,19.57,18.858,19.477,128848,0
2011-09-27,19.659,20.493,19.437,19.988,139684,0
2011-09-28,20.031,20.238,19.288,19.294,96442,0
2011-09-29,19.697,19.834,19.155,19.825,71035,0
2011-09-30,19.467,20.162,19.187,19.452,134207,0
2011-10-03,19.334,19.857,18.348,18.36,167750,0
2011-10-04,18.318,19.806,17.946,19.753,236213,0
2011-10-05,19.729,20.214,19.145,20.041,80861,0
2011-10-06,19.867,20.285,19.654,20.166,89520,0
2011-10-07,20.214,20.256,19.485,19.625,63363,0
2011-10-10,20.07,20.552,19.629,20.543,83228,0
2011-10-11,20.314,21.005,20.314,20.943,73833,0
2011-10-12,21.052,21.282,20.953,21.208,84017,0
2011-10-13,21.019,21.297,20.906,21.193,43506,0
2011-10-14,21.344,21.344,21.058,21.179,89824,0
2011-10-17,21.297,21.297,20.488,20.552,76016,0
2011-10-18,20.552,21.336,20.29,21.114,132082,0
2011-10-19,20.92,21.177,20.327,20.366,79386,0
2011-10-20,21.161,21.645,20.455,21.483,221155,0
2011-10-21,21.875,22.094,21.549,21.793,145329,0
2011-10-24,21.722,22.121,21.54,21.824,341397,0
2011-10-25,21.593,21.649,21.105,21.222,159124,0
2011-10-26,21.549,21.999,20.973,21.93,179305,0
2011-10-27,22.033,24.049,22.023,23.848,281683,0
2011-10-28,23.721,24.083,22.959,23.034,126233,0
2011-10-31,22.705,23.227,22.385,22.677,110783,0
2011-11-01,21.353,22.553,21.353,21.852,94980,0
2011-11-02,21.97,22.765,21.96,22.756,103335,0
2011-11-03,22.788,23.387,22.53,23.288,109963,0
2011-11-04,22.977,22.977,22.446,22.677,47766,0
2011-11-07,22.62,22.742,22.212,22.732,48905,0
2011-11-08,22.705,23.217,22.266,23.095,84456,0
2011-11-09,22.39,22.662,20.982,21.77,86674,0
2011-11-10,22.187,22.198,21.649,21.78,38530,0
2011-11-11,22.07,22.687,22.066,22.624,68689,0
2011-11-14,22.44,22.662,22.333,22.501,76123,0
2011-11-15,22.385,23.124,22.023,23.095,68453,0
2011-11-16,22.784,22.798,22.121,22.126,52417,0
2011-11-17,22.183,22.714,22.052,22.14,52282,0
2011-11-18,22.195,22.424,21.894,22.366,75261,0
2011-11-21,22.017,22.13,21.641,21.669,65306,0
2011-11-22,21.509,21.697,21.052,21.1,93628,0
2011-11-23,20.986,21.067,20.459,20.785,83999,0
2011-11-25,20.61,20.84,20.314,20.423,33920,0
2011-11-28,21.049,21.254,20.576,21.049,97480,0
2011-11-29,21.009,21.161,20.592,20.795,92803,0
2011-11-30,21.599,22.347,21.188,22.299,268514,0
2011-12-01,22.037,22.591,22.027,22.052,98770,0
2011-12-02,22.094,22.511,22.023,22.356,46108,0
2011-12-05,22.654,22.654,22.173,22.501,57505,0
2011-12-06,22.366,22.751,22.208,22.515,58837,0
2011-12-07,22.329,22.761,21.964,22.667,48241,0
2011-12-08,22.428,22.428,21.469,21.569,74725,0
2011-12-09,21.697,22.315,21.45,22.173,92865,0
2011-12-12,21.802,22.004,21.254,21.559,76353,0
2011-12-13,21.678,22.212,20.78,20.929,117653,0
2011-12-14,20.705,21.23,20.596,20.737,101411,0
2011-12-15,20.948,21.377,20.827,21.307,79514,0
2011-12-16,21.53,21.881,21.282,21.722,255513,0
2011-12-19,21.827,22.195,21.158,21.226,61400,0
2011-12-20,21.697,22.53,21.697,22.515,81759,0
2011-12-21,22.305,22.474,21.775,22.474,61459,0
2011-12-22,22.44,22.52,22.305,22.436,41215,0
2011-12-23,22.385,22.385,22.043,22.305,23740,0
2011-12-27,22.271,22.469,21.871,22.352,28116,0
2011-12-28,22.347,22.356,21.821,21.881,35084,0
2011-12-29,21.904,22.177,21.815,22.13,34706,0
2011-12-30,22.158,22.256,21.636,21.636,77809,0
2012-01-03,22.047,22.39,21.884,21.94,89330,0
2012-01-04,21.76,22.094,21.444,21.904,66708,0
2012-01-05,21.554,21.923,21.473,21.918,30397,0
2012-01-06,21.96,22.347,21.636,22.256,108224,0
2012-01-09,22.281,22.281,21.736,21.944,55314,0
2012-01-10,22.352,22.936,22.212,22.813,108579,0
2012-01-11,22.654,22.916,22.606,22.677,62928,0
2012-01-12,22.648,22.882,22.479,22.61,33263,0
2012-01-13,22.286,22.615,22.218,22.256,45203,0
2012-01-17,22.501,22.515,22.08,22.29,60038,0
2012-01-18,22.479,22.479,22.066,22.121,80020,0
2012-01-19,22.329,22.329,22.027,22.098,47538,0
2012-01-20,21.94,22.266,21.94,22.173,49563,0
2012-01-23,22.195,22.195,21.741,22.062,21306,0
2012-01-24,21.827,22.558,21.827,22.53,45370,0
2012-01-25,22.222,22.808,22.14,22.601,43966,0
2012-01-26,22.492,23.006,22.479,22.954,72918,0
2012-01-27,22.939,23.382,22.841,23.249,68365,0
2012-01-30,23.152,23.369,22.964,23.048,42616,0
2012-01-31,23.221,23.221,22.803,22.991,43574,0
2012-02-01,23.236,23.943,23.195,23.777,143512,0
2012-02-02,22.342,24.007,21.222,23.706,102053,0
2012-02-03,24.207,25.091,23.674,24.935,107272,0
2012-02-06,24.618,25.085,23.969,24.365,107740,0
2012-02-07,24.156,24.286,23.58,23.711,92786,0
2012-02-08,23.671,23.711,22.911,23.066,79652,0
2012-02-09,22.85,22.926,22.515,22.719,108979,0
2012-02-10,22.505,22.644,22.232,22.352,110452,0
2012-02-13,22.638,22.808,22.492,22.672,59381,0
2012-02-14,22.654,22.945,22.654,22.906,92035,0
2012-02-15,23.307,23.307,22.242,22.474,90967,0
2012-02-16,22.428,22.945,22.299,22.897,100483,0
2012-02-17,23.044,23.044,22.539,22.774,85098,0
2012-02-21,22.756,22.939,22.208,22.342,84921,0
2012-02-22,22.252,22.325,22.066,22.121,59336,0
2012-02-23,22.13,22.455,21.884,22.352,99588,0
2012-02-24,22.295,22.333,22.009,22.107,77827,0
2012-02-27,21.909,22.487,21.678,22.261,106580,0
2012-02-28,22.212,23.18,22.212,22.93,110462,0
2012-02-29,23.105,23.199,22.342,22.697,129669,0
2012-03-01,22.256,23.044,22.256,22.399,73588,0
2012-03-02,22.495,22.505,21.277,21.579,111361,0
2012-03-05,21.569,22.242,21.454,22.08,49673,0
2012-03-06,21.852,21.852,21.549,21.631,40794,0
2012-03-07,21.641,21.755,21.609,21.636,22351,0
2012-03-08,21.806,21.999,21.381,21.954,65622,0
2012-03-09,21.9,22.719,21.9,22.597,72444,0
2012-03-12,22.505,22.845,22.505,22.648,82118,0
2012-03-13,22.751,23.054,22.487,23.011,113733,0
2012-03-14,23.011,23.076,22.44,22.525,46134,0
2012-03-15,22.487,22.865,22.376,22.751,36316,0
2012-03-16,22.808,22.808,22.39,22.61,169447,0
2012-03-19,22.624,23.373,22.61,23.09,55812,0
2012-03-20,22.865,22.996,22.495,22.644,67843,0
2012-03-21,22.638,22.845,22.495,22.692,48638,0
2012-03-22,22.465,22.606,22.385,22.525,44165,0
2012-03-23,22.479,23.025,22.414,22.996,44408,0
2012-03-26,23.236,23.532,23.025,23.532,65962,0
2012-03-27,23.518,23.532,23.129,23.161,41244,0
2012-03-28,23.254,23.269,22.887,23.147,64017,0
2012-03-29,22.972,23.23,22.882,23.086,30125,0
2012-03-30,23.259,23.259,22.827,22.837,103683,0
2012-04-02,22.474,23.378,22.469,23.331,111021,0
2012-04-03,23.212,23.221,22.765,22.911,91048,0
2012-04-04,22.719,22.719,22.449,22.7,57955,0
2012-04-05,22.544,22.729,22.195,22.459,73245,0
2012-04-09,22.098,22.487,21.999,22.107,125634,0
2012-04-10,22.121,22.121,21.478,21.954,85150,0
2012-04-11,22.183,22.558,22.027,22.505,109198,0
2012-04-12,22.455,22.827,22.44,22.558,53190,0
2012-04-13,22.501,22.501,21.847,22.242,90447,0
2012-04-16,22.256,22.977,21.979,22.567,55316,0
2012-04-17,22.818,23.244,22.794,22.911,50143,0
2012-04-18,22.732,22.732,22.246,22.62,81800,0
2012-04-19,22.705,22.906,22.13,22.256,74799,0
2012-04-20,22.794,23.105,22.135,22.246,151543,0
2012-04-23,21.89,22.033,21.545,21.793,136682,0
2012-04-24,21.77,22.271,21.76,22.033,76376,0
2012-04-25,22.385,22.591,21.984,22.281,96973,0
2012-04-26,22.155,22.381,22.15,22.212,56597,0
2012-04-27,22.342,22.916,22.103,22.906,87415,0
2012-04-30,22.7,22.729,22.479,22.495,72498,0
2012-05-01,22.465,23.061,22.465,22.667,129723,0
2012-05-02,22.455,22.827,22.276,22.765,59193,0
2012-05-03,22.591,22.761,22.395,22.449,104121,0
2012-05-04,22.399,22.399,21.811,21.97,82873,0
2012-05-07,21.837,22.227,21.837,22.074,44153,0
2012-05-08,21.884,22.256,21.797,22.218,65369,0
2012-05-09,22.057,22.183,21.77,21.913,69888,0
2012-05-10,22.07,22.271,21.832,22.062,52087,0
2012-05-11,21.824,22.218,21.824,22.195,66450,0
2012-05-14,21.913,22.135,21.875,21.923,80171,0
2012-05-15,21.871,22.333,21.871,22.319,51600,0
2012-05-16,22.338,22.446,21.974,22.023,87685,0
2012-05-17,22.017,22.309,21.89,22.084,110063,0
2012-05-18,22.033,22.371,22.033,22.183,96471,0
2012-05-21,22.227,22.227,21.559,22.062,126738,0
2012-05-22,22.113,22.135,21.609,21.806,70971,0
2012-05-23,21.53,21.944,21.444,21.856,70472,0
2012-05-24,21.96,22.13,21.599,22.13,64384,0
2012-05-25,22.187,22.187,21.641,21.894,81539,0
2012-05-29,21.994,22.405,21.95,22.342,57611,0
2012-05-30,22.198,22.295,22.094,22.135,54552,0
2012-05-31,22.13,22.424,21.89,22.222,113707,0
2012-06-01,21.755,22.195,21.687,21.775,82017,0
2012-06-04,21.842,22.145,21.736,21.989,72972,0
2012-06-05,21.815,22.183,21.726,21.927,120624,0
2012-06-06,22.113,22.62,22.066,22.591,155309,0
2012-06-07,22.865,22.939,22.662,22.794,118487,0
2012-06-08,22.732,23.378,22.705,23.227,64588,0
2012-06-11,23.396,23.401,22.892,22.92,118436,0
2012-06-12,23.115,23.527,22.897,23.499,79404,0
2012-06-13,23.416,23.503,23.011,23.12,66881,0
2012-06-14,23.061,23.482,22.939,23.482,66557,0
2012-06-15,23.373,23.599,23.143,23.503,195137,0
2012-06-18,23.359,23.702,23.331,23.444,82908,0
2012-06-19,23.472,23.995,23.468,23.943,76866,0
2012-06-20,23.975,23.995,23.532,23.726,25974,0
2012-06-21,23.655,23.655,23.011,23.054,69616,0
2012-06-22,23.24,23.905,23.156,23.645,259218,0
2012-06-25,23.217,23.753,23.143,23.655,66971,0
2012-06-26,23.674,23.928,23.353,23.716,199161,0
2012-06-27,23.811,24.399,23.791,24.355,80881,0
2012-06-28,24.146,24.146,23.671,24.141,38040,0
2012-06-29,24.477,24.869,24.429,24.865,66172,0
2012-07-02,24.897,25.208,24.229,25.193,88668,0
2012-07-03,25.062,25.42,25.045,25.42,39566,0
2012-07-05,25.233,25.768,25.152,25.383,35221,0
2012-07-06,25.062,25.26,24.944,25.012,34664,0
2012-07-09,25.007,25.321,24.841,25.227,86387,0
2012-07-10,25.321,25.495,24.874,24.953,33034,0
2012-07-11,24.94,25.462,24.869,25.081,55592,0
2012-07-12,24.958,25.505,24.559,25.392,62756,0
2012-07-13,25.417,25.758,25.213,25.417,53641,0
2012-07-16,25.269,25.269,24.874,24.935,52057,0
2012-07-17,24.92,25.152,24.601,25.007,41209,0
2012-07-18,25.26,25.462,24.865,25.095,55430,0
2012-07-19,25.515,26.007,25.203,25.849,90043,0
2012-07-20,25.622,26.253,25.622,25.818,99548,0
2012-07-23,24.958,25.321,24.883,24.883,110504,0
2012-07-24,24.944,24.944,24.399,24.592,208526,0
2012-07-25,24.784,24.887,24.535,24.618,73487,0
2012-07-26,24.878,25.486,24.553,24.823,60154,0
2012-07-27,24.851,25.062,24.49,25.021,71282,0
2012-07-30,24.953,25.11,24.711,24.906,31522,0
2012-07-31,24.729,24.808,24.251,24.326,79005,0
2012-08-01,24.53,24.735,23.763,23.863,81048,0
2012-08-02,24.127,24.711,23.779,24.423,78649,0
2012-08-03,24.701,25.246,24.233,24.823,44983,0
2012-08-06,24.915,25.003,24.453,24.535,51358,0
2012-08-07,24.721,24.721,24.384,24.477,70900,0
2012-08-08,24.359,24.874,24.359,24.695,60234,0
2012-08-09,24.403,24.543,23.999,24.319,55203,0
2012-08-10,24.335,24.335,24.058,24.229,40998,0
2012-08-13,24.102,24.127,23.08,24.077,49713,0
2012-08-14,24.117,24.161,23.674,23.763,76432,0
2012-08-15,23.623,23.882,23.561,23.706,75659,0
2012-08-16,23.684,24.499,23.43,24.487,85612,0
2012-08-17,24.359,24.983,24.17,24.823,38939,0
2012-08-20,24.521,24.521,24.257,24.419,46077,0
2012-08-21,24.577,24.646,24.102,24.121,46432,0
2012-08-22,24.036,24.217,23.815,23.975,34448,0
2012-08-23,23.96,23.975,23.651,23.882,42197,0
2012-08-24,23.537,24.174,23.537,23.999,43374,0
2012-08-27,24.054,24.568,23.901,24.535,42088,0
2012-08-28,24.467,24.577,24.413,24.499,72811,0
2012-08-29,24.295,24.516,24.257,24.503,65677,0
2012-08-30,24.443,24.503,24.213,24.423,27806,0
2012-08-31,24.614,24.614,24.229,24.503,61394,0
2012-09-04,24.646,24.784,24.233,24.729,55162,0
2012-09-05,24.633,24.997,24.633,24.958,96208,0
2012-09-06,25.081,25.425,24.973,25.358,90328,0
2012-09-07,25.373,25.535,25.088,25.417,61637,0
2012-09-10,25.466,25.798,25.439,25.679,38777,0
2012-09-11,25.626,25.886,25.505,25.826,41386,0
2012-09-12,25.895,25.895,25.251,25.348,42193,0
2012-09-13,25.334,25.707,24.745,25.442,140673,0
2012-09-14,25.589,26.06,25.299,25.994,61351,0
2012-09-17,25.83,26.249,25.748,26.172,30810,0
2012-09-18,26.08,26.672,25.833,26.653,128242,0
2012-09-19,26.634,26.634,26.103,26.545,70727,0
2012-09-20,26.323,26.531,25.989,26.234,38443,0
2012-09-21,26.604,26.676,26.119,26.182,132433,0
2012-09-24,26.14,26.668,25.947,26.521,45821,0
2012-09-25,26.61,26.747,26.253,26.295,85098,0
2012-09-26,26.404,26.582,26.201,26.442,46715,0
2012-09-27,26.601,26.903,26.132,26.8,83587,0
2012-09-28,26.63,26.897,26.371,26.869,43661,0
2012-10-01,26.945,27.297,26.739,26.873,58249,0
2012-10-02,27.001,27.401,25.758,26.404,144970,0
2012-10-03,26.385,26.715,26.14,26.168,30328,0
2012-10-04,26.188,26.554,25.905,26.451,48041,0
2012-10-05,26.471,27.045,26.455,26.588,33012,0
2012-10-08,26.423,26.86,26.423,26.639,24466,0
2012-10-09,26.7,26.7,25.82,25.844,52644,0
2012-10-10,25.957,26.128,25.679,25.994,39767,0
2012-10-11,26.123,26.323,25.881,26.267,26844,0
2012-10-12,26.206,26.346,26.021,26.201,32357,0
2012-10-15,26.201,26.568,26.156,26.485,30395,0
2012-10-16,26.568,26.873,26.159,26.404,50897,0
2012-10-17,26.503,27.133,26.438,27.11,58604,0
2012-10-18,27.415,27.731,26.644,26.85,92312,0
2012-10-19,26.639,27.097,26.272,26.568,83882,0
2012-10-22,26.123,26.346,25.725,25.863,123895,0
2012-10-23,25.735,26.113,25.1,25.675,95536,0
2012-10-24,25.748,25.748,25.256,25.486,29590,0
2012-10-25,25.764,25.764,25.316,25.585,24232,0
2012-10-26,25.51,25.51,24.711,25.203,65850,0
2012-10-31,25.147,25.989,24.763,25.877,72138,0
2012-11-01,25.818,25.881,25.152,25.622,157750,0
2012-11-02,25.631,25.778,25.208,25.425,68060,0
2012-11-05,25.397,25.418,25.066,25.256,81485,0
2012-11-06,25.256,25.712,25.071,25.452,44545,0
2012-11-07,25.125,25.135,24.481,24.721,68079,0
2012-11-08,24.759,24.825,24.443,24.749,67785,0
2012-11-09,24.438,24.685,24.077,24.174,39587,0
2012-11-12,24.319,24.507,23.934,24.323,18393,0
2012-11-13,24.137,24.323,23.382,23.42,64936,0
2012-11-14,23.537,23.537,22.794,23.156,80563,0
2012-11-15,23.24,23.322,22.803,23.139,77314,0
2012-11-16,22.972,24.102,22.356,23.726,149789,0
2012-11-19,23.952,24.618,23.848,24.17,67480,0
2012-11-20,24.003,24.409,23.777,24.314,67805,0
2012-11-21,24.314,24.415,23.858,23.956,27379,0
2012-11-23,23.934,24.207,23.82,24.207,20461,0
2012-11-26,24.433,24.721,24.121,24.701,49744,0
2012-11-27,24.549,24.841,24.511,24.695,56303,0
2012-11-28,24.711,24.878,24.217,24.818,51526,0
2012-11-29,24.887,25.23,24.798,25.081,64870,0
2012-11-30,25.183,25.363,24.944,25.152,135932,0
2012-12-03,25.246,25.645,24.549,24.902,49479,0
2012-12-04,24.676,25.237,24.676,25.203,59811,0
2012-12-05,25.223,25.237,24.624,24.685,86419,0
2012-12-06,24.604,24.711,24.379,24.641,82873,0
2012-12-07,24.711,24.725,24.447,24.582,63792,0
2012-12-10,24.549,24.944,24.549,24.944,62874,0
2012-12-11,24.773,25.129,24.666,24.953,108110,0
2012-12-12,24.94,25.048,24.563,24.701,76195,0
2012-12-13,24.781,25.058,23.915,24.93,108259,0
2012-12-14,24.789,25.041,24.681,24.851,74438,0
2012-12-17,24.855,25.076,24.855,25.053,58486,0
2012-12-18,25.017,25.417,25.017,25.331,61703,0
2012-12-19,25.265,25.417,25.107,25.174,54776,0
2012-12-20,24.973,25.331,24.944,25.294,65522,0
2012-12-21,25.407,25.407,24.942,25.174,651414,0
2012-12-24,25.125,25.227,24.827,25.115,36336,0
2012-12-26,25.091,25.223,24.749,24.784,32258,0
2012-12-27,24.721,25.157,24.582,25.105,53719,0
2012-12-28,24.993,25.51,24.892,25.275,84446,0
2012-12-31,25.1,26.289,25.076,26.275,130880,0
2013-01-02,26.873,26.937,26.451,26.785,144992,0
2013-01-03,26.757,26.855,26.267,26.433,51939,0
2013-01-04,26.521,26.927,26.521,26.715,85547,0
2013-01-07,26.672,26.824,26.351,26.442,21898,0
2013-01-08,26.827,26.827,26.084,26.395,29125,0
2013-01-09,26.262,26.289,25.909,25.97,59979,0
2013-01-10,26.065,26.163,25.585,25.783,73906,0
2013-01-11,25.818,25.976,25.659,25.922,45103,0
2013-01-14,25.808,25.808,25.597,25.783,2595,0
2013-01-15,25.576,25.854,25.576,25.83,19510,0
2013-01-16,25.836,25.859,25.665,25.698,34559,0
2013-01-17,25.725,25.803,25.452,25.783,34616,0
2013-01-18,25.698,25.773,25.553,25.622,55582,0
2013-01-22,25.626,26.258,25.612,26.206,83043,0
2013-01-23,26.113,26.356,25.854,25.914,54950,0
2013-01-24,25.867,26.119,25.567,26.06,58387,0
2013-01-25,26.119,26.119,25.486,25.702,85608,0
2013-01-28,25.64,26.031,25.42,25.877,66760,0
2013-01-29,25.685,26.172,25.659,25.989,63174,0
2013-01-30,25.529,26.28,25.529,25.812,62960,0
2013-01-31,25.227,25.535,22.395,23.011,906135,0
2013-02-01,23.216,23.216,22.505,22.658,354321,0
2013-02-04,22.548,22.729,22.198,22.492,153324,0
2013-02-05,22.751,22.823,22.591,22.677,149087,0
2013-02-06,22.469,23.331,22.459,23.18,133585,0
2013-02-07,23.147,23.161,22.855,22.968,172124,0
2013-02-08,23.048,23.297,22.897,23.236,96340,0
2013-02-11,23.293,23.561,23.076,23.382,136448,0
2013-02-12,23.327,23.635,23.264,23.416,124129,0
2013-02-13,23.487,23.628,23.369,23.518,72274,0
2013-02-14,23.542,23.613,23.468,23.513,113912,0
2013-02-15,23.731,23.731,23.137,23.547,367623,0
2013-02-19,23.661,24.481,23.661,24.365,100076,0
2013-02-20,24.3,24.481,24.036,24.083,94063,0
2013-02-21,24.137,24.553,24.041,24.419,185865,0
2013-02-22,24.419,24.46,24.087,24.207,87128,0
2013-02-25,24.226,24.319,23.665,23.674,115902,0
2013-02-26,23.811,23.961,23.726,23.834,61149,0
2013-02-27,23.782,23.999,23.782,23.811,93455,0
2013-02-28,23.834,23.869,23.636,23.661,115804,0
2013-03-01,23.595,24.003,23.565,23.888,73144,0
2013-03-04,23.768,24.127,23.768,24.121,89246,0
2013-03-05,24.18,24.326,24.058,24.188,132149,0
2013-03-06,24.314,24.561,23.832,24.434,50407,0
2013-03-07,24.504,24.62,24.483,24.522,87816,0
2013-03-08,24.578,24.746,24.434,24.54,83061,0
2013-03-11,24.439,24.717,24.439,24.559,57557,0
2013-03-12,24.5,24.743,24.5,24.559,88748,0
2013-03-13,24.643,24.899,24.495,24.727,52960,0
2013-03-14,24.727,25.014,24.62,24.99,54164,0
2013-03-15,25.047,25.533,25.019,25.364,159486,0
2013-03-18,25.098,25.438,24.795,25.063,59763,0
2013-03-19,25.043,25.329,24.782,24.829,77500,0
2013-03-20,24.98,25.249,24.927,25.244,85066,0
2013-03-21,25.019,25.84,25.019,25.46,74170,0
2013-03-22,25.268,25.584,25.142,25.206,97641,0
2013-03-25,25.043,25.626,25.043,25.429,66837,0
2013-03-26,25.597,25.655,25.263,25.499,46689,0
2013-03-27,25.293,25.616,25.172,25.607,36402,0
2013-03-28,25.684,25.684,25.429,25.46,103125,0
2013-04-01,25.357,25.639,24.81,24.942,90498,0
2013-04-02,25.019,25.327,24.755,24.937,84038,0
2013-04-03,25.009,25.019,24.683,24.731,104701,0
2013-04-04,24.549,24.932,24.549,24.82,47819,0
2013-04-05,24.439,24.965,24.077,24.731,60234,0
2013-04-08,24.834,25.085,24.522,24.932,37750,0
2013-04-09,24.894,24.894,24.468,24.545,60420,0
2013-04-10,24.588,25.098,24.588,25.033,64912,0
2013-04-11,24.932,25.113,24.62,24.647,79763,0
2013-04-12,24.399,25.093,23.974,25.047,59944,0
2013-04-15,24.702,24.765,23.804,24.045,131661,0
2013-04-16,24.314,24.453,24.007,24.341,86563,0
2013-04-17,24.194,24.361,23.799,23.899,75481,0
2013-04-18,24.862,25.107,24.035,24.522,257013,0
2013-04-19,24.483,24.912,24.483,24.588,155093,0
2013-04-22,24.233,24.99,24.233,24.717,209556,0
2013-04-23,24.8,24.889,24.751,24.862,185933,0
2013-04-24,24.615,24.889,24.615,24.82,138633,0
2013-04-25,24.918,25.005,24.765,24.81,122722,0
2013-04-26,24.8,24.867,24.717,24.785,144183,0
2013-04-29,24.937,25.047,24.932,25.014,83199,0
2013-04-30,25.06,25.069,24.81,24.876,198723,0
2013-05-01,24.746,25.06,24.477,24.568,200393,0
2013-05-02,24.702,24.985,24.673,24.834,84320,0
2013-05-03,25.06,25.584,25,25.387,87075,0
2013-05-06,25.348,25.438,25.051,25.089,36561,0
2013-05-07,24.937,25.206,24.717,25.172,53546,0
2013-05-08,25.155,25.357,24.853,25.103,88019,0
2013-05-09,25.029,25.367,24.942,25.191,54411,0
2013-05-10,25.221,25.351,25.103,25.324,32576,0
2013-05-13,25.15,25.329,25.043,25.297,38957,0
2013-05-14,25.278,25.702,25.278,25.665,64076,0
2013-05-15,25.524,25.783,25.434,25.744,40527,0
2013-05-16,25.597,25.933,25.539,25.739,45022,0
2013-05-17,25.803,26.115,25.611,26.027,78409,0
2013-05-20,25.859,26.037,25.81,25.952,50883,0
2013-05-21,25.877,26.095,25.867,26.081,47977,0
2013-05-22,26.027,26.783,26.027,26.264,76446,0
2013-05-23,26.194,26.518,25.886,26.477,112648,0
2013-05-24,26.42,26.651,26.203,26.406,45745,0
2013-05-28,26.67,27.293,26.231,27.27,77618,0
2013-05-29,27.043,27.043,26.458,26.509,60517,0
2013-05-30,26.528,26.576,26.277,26.406,51143,0
2013-05-31,26.212,26.616,26.212,26.437,112408,0
2013-06-03,26.523,27.165,26.305,27.133,135633,0
2013-06-04,27.076,27.123,26.755,26.981,84802,0
2013-06-05,27.039,27.039,26.626,26.858,61970,0
2013-06-06,26.803,26.976,26.527,26.887,86031,0
2013-06-07,27.095,27.626,26.976,27.199,75922,0
2013-06-10,27.536,27.642,26.954,27.474,52143,0
2013-06-11,27.293,27.681,27.003,27.488,29414,0
2013-06-12,27.451,27.451,27.038,27.095,66164,0
2013-06-13,26.976,27.754,26.513,27.754,84265,0
2013-06-14,27.568,27.856,27.195,27.397,42318,0
2013-06-17,27.397,27.397,26.822,27.152,111487,0
2013-06-18,27.109,27.725,27.015,27.681,47185,0
2013-06-19,27.597,27.745,27.171,27.346,58084,0
2013-06-20,27.081,27.283,26.817,27.058,78370,0
2013-06-21,27.101,28.062,27.025,27.959,176789,0
2013-06-24,27.768,28.292,27.558,27.946,82819,0
2013-06-25,28.264,28.264,27.665,27.881,76023,0
2013-06-26,28.003,28.003,27.441,27.496,61017,0
2013-06-27,27.597,27.983,27.597,27.918,60782,0
2013-06-28,27.852,28.178,27.765,27.975,270832,0
2013-07-01,28.042,28.722,27.984,28.33,79134,0
2013-07-02,28.236,28.419,28.024,28.407,58228,0
2013-07-03,28.434,28.766,28.415,28.728,24180,0
2013-07-05,29.077,29.502,28.737,29.423,45881,0
2013-07-08,29.537,30.331,29.537,30.313,78285,0
2013-07-09,30.229,31.393,29.96,31.277,168997,0
2013-07-10,31.236,31.533,30.778,31.236,72968,0
2013-07-11,31.355,31.8,31.355,31.539,61371,0
2013-07-12,31.473,31.8,31.341,31.507,86697,0
2013-07-15,31.81,31.818,31.292,31.566,78647,0
2013-07-16,31.552,31.552,31.099,31.163,53251,0
2013-07-17,31.35,31.492,30.712,30.801,55395,0
2013-07-18,30.829,31.018,30.731,30.905,94835,0
2013-07-19,30.862,30.952,30.731,30.824,64200,0
2013-07-22,30.697,30.881,30.564,30.717,36656,0
2013-07-23,30.735,30.849,30.182,30.384,95540,0
2013-07-24,31.119,31.119,29.945,30.223,135954,0
2013-07-25,30.275,32.286,30.095,32.229,90535,0
2013-07-26,31.849,31.864,31.036,31.658,71619,0
2013-07-29,31.681,31.975,31.415,31.517,63057,0
2013-07-30,31.544,31.681,31.331,31.571,69020,0
2013-07-31,31.709,31.709,31.256,31.292,69962,0
2013-08-01,31.585,31.7,31.393,31.663,45237,0
2013-08-02,31.478,31.478,31.246,31.473,37973,0
2013-08-05,31.345,32.065,30.753,31.393,106640,0
2013-08-06,31.236,31.869,31.109,31.393,40968,0
2013-08-07,31.913,31.941,31.241,31.426,41189,0
2013-08-08,31.531,31.686,31.306,31.61,42917,0
2013-08-09,31.459,31.923,31.277,31.81,34524,0
2013-08-12,31.792,31.923,31.401,31.899,39458,0
2013-08-13,31.933,31.941,31.625,31.913,23526,0
2013-08-14,31.764,32.051,31.695,31.984,42551,0
2013-08-15,31.585,31.782,31.453,31.62,88583,0
2013-08-16,31.449,31.738,31.449,31.69,42897,0
2013-08-19,31.478,31.84,31.345,31.393,26795,0
2013-08-20,31.378,31.984,31.267,31.855,23383,0
2013-08-21,31.672,31.945,31.173,31.227,32478,0
2013-08-22,31.336,31.517,29.749,31.316,73187,0
2013-08-23,31.292,31.557,31.138,31.539,33368,0
2013-08-26,31.488,31.864,31.169,31.439,39121,0
2013-08-27,31.08,31.757,30.443,30.692,68735,0
2013-08-28,30.772,31.321,30.772,30.992,41114,0
2013-08-29,31.331,31.668,30.905,31.483,56905,0
2013-08-30,31.497,31.497,30.791,30.824,102372,0
2013-09-03,31.222,31.507,30.609,31.094,57889,0
2013-09-04,31.001,31.261,30.721,31.119,58047,0
2013-09-05,31.051,31.151,30.786,30.923,73871,0
2013-09-06,30.956,31.686,30.844,31.283,60108,0
2013-09-09,31.535,32.034,31.312,32,44960,0
2013-09-10,32.09,32.427,31.801,32.361,48834,0
2013-09-11,32.485,32.839,31.981,32.668,39808,0
2013-09-12,32.702,32.756,32.457,32.531,34228,0
2013-09-13,32.697,33.114,32.471,33.095,43042,0
2013-09-16,33.507,33.999,32.28,32.343,83526,0
2013-09-17,32.348,32.683,32.157,32.27,114599,0
2013-09-18,32.256,32.617,31.801,32.587,88860,0
2013-09-19,32.579,32.806,32.343,32.76,63564,0
2013-09-20,32.707,33.119,32.573,33.022,205498,0
2013-09-23,33.233,34.058,33.118,33.892,62689,0
2013-09-24,33.831,34.448,33.543,33.765,58817,0
2013-09-25,33.902,34.149,33.571,33.651,76944,0
2013-09-26,34.154,34.154,33.543,33.908,41106,0
2013-09-27,33.651,34.154,33.503,33.888,35677,0
2013-09-30,33.623,34.22,33.305,34.078,74400,0
2013-10-01,34.046,34.379,33.632,33.935,79985,0
2013-10-02,33.798,33.912,33.349,33.413,35060,0
2013-10-03,33.263,33.263,32.587,32.756,31833,0
2013-10-04,32.833,33.399,32.545,33.133,22559,0
2013-10-07,32.968,33.109,32.573,32.627,36498,0
2013-10-08,32.727,33.007,32.31,32.413,40052,0
2013-10-09,32.873,33.195,32.431,32.673,50169,0
2013-10-10,33.064,33.944,32.165,33.798,33308,0
2013-10-11,33.775,34.694,33.745,34.689,37040,0
2013-10-14,34.444,35.019,34.363,34.729,51648,0
2013-10-15,34.748,34.831,34.14,34.234,54907,0
2013-10-16,34.331,34.566,33.997,34.369,89321,0
2013-10-17,34.438,35.587,34.373,35.578,104561,0
2013-10-18,35.943,36.526,35.77,36.212,154103,0
2013-10-21,36.085,37.51,36.085,36.88,116788,0
2013-10-22,36.981,37.583,36.89,37.438,62611,0
2013-10-23,37.573,37.736,37.237,37.578,55441,0
2013-10-24,37.573,38.185,37.573,38.054,25720,0
2013-10-25,38.176,38.176,37.593,37.761,35626,0
2013-10-28,37.712,37.712,37.213,37.539,58604,0
2013-10-29,37.475,37.475,37.128,37.218,43005,0
2013-10-30,37.269,37.475,36.236,36.279,60714,0
2013-10-31,36.217,36.413,35.862,35.867,122232,0
2013-11-01,35.582,35.9,35.345,35.439,111939,0
2013-11-04,35.495,35.649,35.289,35.5,120797,0
2013-11-05,35.079,35.649,34.975,35.429,44648,0
2013-11-06,35.264,35.743,35.26,35.42,49330,0
2013-11-07,35.448,35.448,34.614,34.771,50595,0
2013-11-08,34.808,35.862,34.808,35.444,50595,0
2013-11-11,35.444,35.667,34.941,35.289,225008,0
2013-11-12,35.284,35.539,34.523,35.23,111882,0
2013-11-13,35.042,35.34,34.518,35.289,332917,0
2013-11-14,35.187,35.509,34.904,35.146,35420,0
2013-11-15,35.083,35.819,34.875,35.72,93387,0
2013-11-18,35.681,36.198,35.453,35.574,52071,0
2013-11-19,35.481,35.725,35.102,35.322,61978,0
2013-11-20,35.549,35.549,35.121,35.391,55233,0
2013-11-21,35.476,36.104,34.97,36.094,138925,0
2013-11-22,36.212,36.572,35.653,36.422,94235,0
2013-11-25,36.468,36.605,36.37,36.497,100767,0
2013-11-26,36.54,36.854,36.54,36.725,86263,0
2013-11-27,36.595,37.435,36.595,37.378,74059,0
2013-11-29,37.734,37.734,36.773,36.773,49578,0
2013-12-02,36.944,37.233,36.198,36.431,83737,0
2013-12-03,36.287,36.688,36.123,36.546,503067,0
2013-12-04,36.53,37.059,36.14,36.629,131951,0
2013-12-05,36.586,36.959,36.464,36.854,85320,0
2013-12-06,37.241,37.695,37.19,37.449,76167,0
2013-12-09,37.521,37.581,36.436,36.684,105199,0
2013-12-10,36.688,37.015,36.021,36.798,119510,0
2013-12-11,36.934,36.934,35.552,35.889,126032,0
2013-12-12,35.808,36.311,35.676,35.945,86893,0
2013-12-13,36.113,36.193,35.647,35.889,94677,0
2013-12-16,35.931,36.074,35.676,35.876,114877,0
2013-12-17,35.871,35.871,35.522,35.642,83688,0
2013-12-18,35.708,36.441,35.418,36.418,82687,0
2013-12-19,36.269,36.669,36.06,36.064,54703,0
2013-12-20,36.236,37.784,36.227,37.609,240569,0
2013-12-23,37.658,37.951,37.463,37.825,72798,0
2013-12-24,37.758,37.956,37.59,37.749,25262,0
2013-12-26,37.817,37.817,37.315,37.508,30297,0
2013-12-27,37.639,37.639,37.194,37.261,31559,0
2013-12-30,37.125,37.425,36.982,37.069,35558,0
2013-12-31,37.134,37.293,36.722,36.727,56776,0
2014-01-02,36.768,36.768,35.876,36.324,76868,0
2014-01-03,36.431,36.972,36.198,36.778,82904,0
2014-01-06,36.844,36.944,36.221,36.501,118248,0
2014-01-07,36.595,37.02,36.245,36.324,63331,0
2014-01-08,36.431,36.431,35.242,35.852,119927,0
2014-01-09,35.965,35.965,35.213,35.904,69853,0
2014-01-10,35.941,36.044,35.493,35.978,48604,0
2014-01-13,35.731,35.813,35.353,35.595,87735,0
2014-01-14,35.741,36.692,35.304,36.079,61015,0
2014-01-15,36.255,36.446,36.013,36.231,54222,0
2014-01-16,36.245,36.497,35.918,36.354,42919,0
2014-01-17,36.217,36.359,35.67,35.688,40608,0
2014-01-21,35.908,36.296,35.642,36.188,38923,0
2014-01-22,36.113,36.52,36.026,36.156,37451,0
2014-01-23,36.093,36.764,35.884,36.712,76796,0
2014-01-24,36.629,36.629,35.029,35.623,101934,0
2014-01-27,35.547,35.779,34.8,34.8,50288,0
2014-01-28,34.842,35.039,34.321,34.933,75487,0
2014-01-29,35.075,35.075,33.855,34.41,91945,0
2014-01-30,34.616,35.955,34.297,35.522,101835,0
2014-01-31,34.804,35.208,33.973,34.327,91945,0
2014-02-03,34.34,34.547,33.041,33.455,118850,0
2014-02-04,33.527,33.622,33.062,33.212,83213,0
2014-02-05,32.748,33.383,32.349,32.473,86744,0
2014-02-06,33,33.86,31.232,33.222,229208,0
2014-02-07,33.403,33.845,33.029,33.65,138078,0
2014-02-10,33.519,33.904,33.222,33.759,99886,0
2014-02-11,34.527,34.527,33.388,33.632,50607,0
2014-02-12,33.57,34.102,33.45,33.57,68091,0
2014-02-13,33.704,34.182,33.343,34.092,52067,0
2014-02-14,34.055,34.055,33.395,33.869,93152,0
2014-02-18,34.055,34.753,33.864,34.572,63748,0
2014-02-19,34.671,34.677,33.735,33.916,119647,0
2014-02-20,33.792,34.681,33.543,34.4,55128,0
2014-02-21,34.273,34.41,34.046,34.292,122776,0
2014-02-24,34.282,34.649,34.063,34.135,97656,0
2014-02-25,34.195,34.387,33.632,33.708,51646,0
2014-02-26,33.827,34.292,33.566,33.755,61550,0
2014-02-27,33.556,33.892,33.465,33.659,100379,0
2014-02-28,33.531,33.954,33.04,33.86,114272,0
2014-03-03,33.589,34.244,33.231,34.15,104671,0
2014-03-04,34.663,36.324,34.336,35.945,199520,0
2014-03-05,36.003,36.003,35.102,35.387,138528,0
2014-03-06,35.753,36.418,35.286,36.16,111755,0
2014-03-07,36.406,36.642,35.646,36.223,108015,0
2014-03-10,36.123,36.433,35.191,36.013,84198,0
2014-03-11,35.576,36.099,35.194,35.871,82961,0
2014-03-12,35.679,35.861,35.284,35.406,66085,0
2014-03-13,35.646,35.646,34.655,35.264,90154,0
2014-03-14,35.23,35.836,34.756,35.651,76801,0
2014-03-17,35.683,36.322,35.594,36.013,48344,0
2014-03-18,35.913,36.427,35.836,36.003,115486,0
2014-03-19,36.123,36.123,35.341,35.651,35024,0
2014-03-20,35.516,35.836,35.23,35.501,40482,0
2014-03-21,35.846,36.575,35.459,35.898,170120,0
2014-03-24,35.842,36.147,35.201,35.664,76348,0
2014-03-25,35.994,36.201,35.393,35.778,57914,0
2014-03-26,36.113,36.437,34.806,34.93,78849,0
2014-03-27,35.086,35.496,34.552,35.445,86277,0
2014-03-28,35.312,35.759,35.06,35.182,70444,0
2014-03-31,35.449,35.927,35.244,35.793,89761,0
2014-04-01,35.787,36.447,35.688,36.207,108782,0
2014-04-02,36.341,36.38,35.817,36.288,52813,0
2014-04-03,36.265,36.443,35.66,36.04,48399,0
2014-04-04,36.026,36.093,34.495,34.649,149515,0
2014-04-07,34.759,34.763,33.991,34.306,137428,0
2014-04-08,34.449,35.002,34.11,34.677,197477,0
2014-04-09,34.93,34.93,34.205,34.81,165442,0
2014-04-10,34.677,34.868,33.686,33.862,106413,0
2014-04-11,33.499,34.01,33.102,33.457,108263,0
2014-04-14,33.652,33.995,33.37,33.518,78103,0
2014-04-15,33.438,33.923,33.081,33.742,73847,0
2014-04-16,33.833,34.788,33.772,34.491,78339,0
2014-04-17,34.491,35.036,34.464,34.823,49630,0
2014-04-21,34.843,34.94,34.505,34.843,48420,0
2014-04-22,34.176,35.284,32.661,34.745,61914,0
2014-04-23,34.501,35.197,34.373,34.527,77627,0
2014-04-24,34.949,34.949,32.932,33.711,143620,0
2014-04-25,33.366,33.641,33.042,33.357,96350,0
2014-04-28,33.389,33.78,32.83,33.329,89504,0
2014-04-29,33.384,33.605,32.937,32.975,74592,0
2014-04-30,33.037,33.629,32.431,33.581,94053,0
2014-05-01,33.485,33.485,32.377,32.966,133320,0
2014-05-02,33.098,34.096,32.918,33.7,110332,0
2014-05-05,33.538,33.855,33.204,33.605,88810,0
2014-05-06,33.349,33.762,33.042,33.066,145727,0
2014-05-07,33.146,33.394,32.598,33.165,72494,0
2014-05-08,33.374,33.8,32.747,32.932,74896,0
2014-05-09,32.742,33.614,32.601,33.605,117424,0
2014-05-12,33.523,34.486,33.432,34.106,141398,0
2014-05-13,34.167,34.167,33.232,33.3,122461,0
2014-05-14,33.218,33.242,31.917,32.083,123459,0
2014-05-15,31.825,31.965,30.905,31.816,90276,0
2014-05-16,31.596,32.666,31.531,32.422,102017,0
2014-05-19,32.235,32.727,32.235,32.475,66093,0
2014-05-20,32.489,32.54,31.912,32.374,151328,0
2014-05-21,32.56,32.884,32.041,32.707,124377,0
2014-05-22,32.694,33.047,32.245,32.789,89923,0
2014-05-23,32.898,33.161,32.666,33.02,60696,0
2014-05-27,33.01,33.733,33.01,33.629,59291,0
2014-05-28,33.71,33.71,32.994,33.466,76580,0
2014-05-29,33.533,33.638,33.389,33.567,68399,0
2014-05-30,33.724,33.981,33.523,33.728,131375,0
2014-06-02,33.858,34.049,33.706,33.858,115263,0
2014-06-03,33.858,34.281,33.54,33.938,109484,0
2014-06-04,33.919,34.229,33.731,33.852,91635,0
2014-06-05,34.025,35.021,33.628,34.958,89467,0
2014-06-06,35.22,35.403,34.652,34.914,108418,0
2014-06-09,34.771,35.274,34.539,35.23,90257,0
2014-06-10,35.001,35.24,34.804,35.006,59763,0
2014-06-11,34.724,35.011,34.638,34.938,150227,0
2014-06-12,35.125,35.125,34.837,34.933,108329,0
2014-06-13,35.125,35.125,34.714,34.909,147889,0
2014-06-16,34.933,34.986,34.743,34.933,133700,0
2014-06-17,34.831,35.46,34.831,34.982,131136,0
2014-06-18,35.11,35.237,34.847,35.181,71979,0
2014-06-19,35.22,35.25,34.888,34.982,72333,0
2014-06-20,35.215,35.22,34.933,34.972,175588,0
2014-06-23,34.933,35.27,34.694,35.181,144898,0
2014-06-24,34.968,35.489,34.914,34.982,104679,0
2014-06-25,34.757,35.086,34.757,34.986,69694,0
2014-06-26,35.105,35.105,34.748,35.006,94720,0
2014-06-27,34.933,35.26,34.933,35.125,232738,0
2014-06-30,35.105,35.576,34.851,35.464,162108,0
2014-07-01,35.546,36.518,35.546,36.107,98503,0
2014-07-02,36.117,36.117,35.562,35.613,45346,0
2014-07-03,35.77,35.906,35.613,35.795,48021,0
2014-07-07,35.652,35.745,35.279,35.536,96543,0
2014-07-08,35.412,35.668,35.374,35.546,127392,0
2014-07-09,35.617,35.617,35.357,35.431,80193,0
2014-07-10,35.412,35.576,35.154,35.412,145879,0
2014-07-11,35.412,35.472,35.22,35.412,111817,0
2014-07-14,35.755,35.809,35.395,35.417,57881,0
2014-07-15,35.407,35.605,35.32,35.422,171147,0
2014-07-16,35.633,35.633,35.22,35.412,106274,0
2014-07-17,35.15,35.46,34.579,34.609,109404,0
2014-07-18,34.507,35.179,34.161,35.1,91028,0
2014-07-21,34.986,34.986,34.387,34.575,39028,0
2014-07-22,34.503,35.15,34.106,35.035,101835,0
2014-07-23,35.081,36.878,34.116,36.772,105470,0
2014-07-24,36.503,37.155,36.036,36.155,136755,0
2014-07-25,36.043,36.354,35.532,35.805,102928,0
2014-07-28,35.704,35.704,35.171,35.532,50617,0
2014-07-29,35.441,35.605,34.767,35.234,65100,0
2014-07-30,35.407,35.502,34.933,35.196,75126,0
2014-07-31,34.733,34.896,33.938,34.015,86167,0
2014-08-01,34.102,34.451,33.507,33.8,74235,0
2014-08-04,34.044,34.385,33.43,34.234,82893,0
2014-08-05,34.025,34.451,33.81,34.346,45029,0
2014-08-06,34.401,34.837,34.253,34.387,51862,0
2014-08-07,34.365,34.614,34.092,34.421,64986,0
2014-08-08,34.229,34.948,34.163,34.79,65890,0
2014-08-11,34.938,35.205,34.694,34.767,58381,0
2014-08-12,34.569,35.009,34.168,34.474,82367,0
2014-08-13,34.484,35.001,34.351,34.9,44141,0
2014-08-14,33.919,34.986,33.919,34.871,26097,0
2014-08-15,35.201,35.201,34.341,34.738,117610,0
2014-08-18,35.12,35.727,35.042,35.431,75902,0
2014-08-19,35.572,35.661,35.25,35.378,34501,0
2014-08-20,35.125,35.417,34.719,35.06,60058,0
2014-08-21,35.1,35.303,34.559,35.168,50699,0
2014-08-22,34.962,35.595,34.962,35.412,68422,0
2014-08-25,35.694,35.694,34.986,35.115,43107,0
2014-08-26,35.035,35.556,34.891,34.972,99986,0
2014-08-27,35.05,35.144,34.647,34.968,48015,0
2014-08-28,34.679,35.001,34.647,34.694,36949,0
2014-08-29,34.643,35.05,34.244,34.962,61213,0
2014-09-02,34.948,35.383,34.714,35.254,106071,0
2014-09-03,35.508,36.32,35.26,36.304,192870,0
2014-09-04,36.455,36.455,35.757,35.865,58188,0
2014-09-05,35.706,36.227,35.61,35.978,37835,0
2014-09-08,36.172,36.191,35.532,36.125,69084,0
2014-09-09,36.172,36.172,35.552,35.591,91683,0
2014-09-10,35.875,36.138,35.408,35.969,61213,0
2014-09-11,35.662,36.358,35.662,36.344,54745,0
2014-09-12,36.493,36.662,35.69,36.007,81064,0
2014-09-15,35.908,36.144,35.69,35.908,59912,0
2014-09-16,35.937,36.105,35.696,35.931,51013,0
2014-09-17,35.878,36.105,35.777,35.975,39074,0
2014-09-18,36.007,36.461,35.869,36.186,54733,0
2014-09-19,36.129,36.176,34.835,34.942,215863,0
2014-09-22,34.822,35.049,34.603,34.806,88464,0
2014-09-23,34.626,34.85,34.098,34.25,123030,0
2014-09-24,34.183,34.707,34.058,34.532,82898,0
2014-09-25,34.357,34.5,33.82,34.202,78150,0
2014-09-26,34.25,34.697,34.188,34.562,53645,0
2014-09-29,33.933,35.039,33.933,34.702,86249,0
2014-09-30,34.577,34.875,33.972,34.036,128053,0
2014-10-01,33.972,34.377,33.535,33.717,85995,0
2014-10-02,34.284,34.668,33.603,34.299,77807,0
2014-10-03,34.607,35.12,34.486,34.542,58773,0
2014-10-06,34.673,34.894,34.227,34.23,69103,0
2014-10-07,34.092,34.367,33.958,34.058,53168,0
2014-10-08,34.207,35.408,33.905,35.12,78915,0
2014-10-09,34.692,35.149,34.261,34.582,72982,0
2014-10-10,34.389,35.076,34.212,34.334,80959,0
2014-10-13,34.486,35.327,33.986,34.952,77322,0
2014-10-14,35.374,36.085,34.75,35.332,86395,0
2014-10-15,34.913,36.109,34.372,36.026,86109,0
2014-10-16,35.586,36.3,35.538,35.644,79358,0
2014-10-17,36.176,36.281,34.519,34.65,148058,0
2014-10-20,34.476,35.346,33.948,35.317,60359,0
2014-10-21,35.191,35.856,34.985,35.797,42702,0
2014-10-22,36.003,36.041,35.205,35.624,60696,0
2014-10-23,36.676,36.676,35.84,35.975,65491,0
2014-10-24,36.046,36.445,36.013,36.257,102780,0
2014-10-27,36.013,36.618,35.945,36.425,59617,0
2014-10-28,36.612,38.021,36.612,37.924,70894,0
2014-10-29,37.924,38.405,36.848,37.319,101767,0
2014-10-30,36.915,38.236,36.915,38.112,81082,0
2014-10-31,38.415,38.415,37.767,38.327,91956,0
2014-11-03,38.415,38.415,37.627,37.89,69494,0
2014-11-04,37.656,38.13,37.577,37.851,66513,0
2014-11-05,37.996,38.102,37.632,38.021,63869,0
2014-11-06,38.021,38.415,37.776,38.386,47861,0
2014-11-07,38.347,38.415,37.714,38.207,71836,0
2014-11-10,37.924,38.533,37.924,38.49,75725,0
2014-11-11,38.49,38.784,37.865,38.351,93812,0
2014-11-12,38.322,38.859,38.26,38.794,51802,0
2014-11-13,38.854,38.868,38.097,38.342,36232,0
2014-11-14,38.509,38.542,38.021,38.14,44538,0
2014-11-17,38.102,38.232,37.776,37.934,43374,0
2014-11-18,37.89,38.547,37.724,37.967,69759,0
2014-11-19,38.112,38.112,37.156,37.4,47361,0
2014-11-20,37.076,37.547,37.076,37.279,42966,0
2014-11-21,37.738,37.78,37.137,37.213,67569,0
2014-11-24,37.295,37.547,37.066,37.449,49409,0
2014-11-25,37.396,37.714,37.294,37.533,34060,0
2014-11-26,37.492,37.74,37.284,37.548,47823,0
2014-11-28,37.24,38.307,36.58,36.639,37947,0
2014-12-01,36.61,37.333,36.3,37.094,127352,0
2014-12-02,36.669,37.484,36.669,37.324,153161,0
2014-12-03,37.5,38.142,37.353,37.837,76536,0
2014-12-04,37.373,37.832,37.279,37.449,86437,0
2014-12-05,37.343,37.897,37.343,37.822,65608,0
2014-12-08,37.882,37.974,37.098,37.359,50760,0
2014-12-09,37.04,38.419,37.04,38.408,78676,0
2014-12-10,38.127,38.489,37.202,37.75,85239,0
2014-12-11,37.958,38.801,37.958,38.2,89551,0
2014-12-12,37.857,38.683,37.359,37.496,67246,0
2014-12-15,37.785,38.212,36.85,37.43,121677,0
2014-12-16,37.514,38.291,37.094,37.964,89564,0
2014-12-17,37.665,39.338,37.329,39.332,118493,0
2014-12-18,39.651,40.247,39.309,39.973,79254,0
2014-12-19,39.811,39.811,38.917,39.448,334912,0
2014-12-22,39.495,39.621,38.982,39.564,136365,0
2014-12-23,39.741,39.909,39.645,39.815,188678,0
2014-12-24,39.983,39.983,39.414,39.438,66848,0
2014-12-26,39.515,40.085,39.039,39.954,148259,0
2014-12-29,40.085,40.47,39.837,40.075,142392,0
2014-12-30,40.108,40.334,39.616,39.771,50252,0
2014-12-31,40.07,40.212,39.596,39.741,74284,0
2015-01-02,40.02,40.02,38.418,39.063,62711,0
2015-01-05,38.75,39.019,38.311,38.82,66314,0
2015-01-06,38.663,39.111,37.763,38.287,144710,0
2015-01-07,38.498,38.942,37.862,38.902,81892,0
2015-01-08,39.231,39.963,38.727,39.49,177761,0
2015-01-09,39.371,39.574,38.789,38.967,73064,0
2015-01-12,39.072,39.801,38.541,38.854,131420,0
2015-01-13,39.191,39.948,38.565,39.847,116922,0
2015-01-14,39.801,39.824,39.001,39.49,60589,0
2015-01-15,39.125,39.881,39.125,39.472,120759,0
2015-01-16,39.322,39.977,39.322,39.698,115031,0
2015-01-20,39.578,39.7,38.754,38.764,141055,0
2015-01-21,38.707,39.196,38.643,38.996,76948,0
2015-01-22,39.186,40.292,38.633,39.861,178314,0
2015-01-23,40.055,40.103,39.414,39.837,145522,0
2015-01-26,39.67,39.867,39.245,39.791,63775,0
2015-01-27,39.5,39.891,39.216,39.732,86504,0
2015-01-28,39.948,40.363,38.942,39.086,83409,0
2015-01-29,38.858,39.973,38.789,39.861,51107,0
2015-01-30,39.559,39.766,38.513,38.604,93244,0
2015-02-02,38.315,39.191,38.023,39.001,57686,0
2015-02-03,39.006,40.165,39.006,40.006,88232,0
2015-02-04,39.5,40.35,39.09,40.002,65005,0
2015-02-05,39.806,43.555,39.52,43.403,297550,0
2015-02-06,43.35,44.269,42.729,43.63,162642,0
2015-02-09,43.196,43.986,42.627,42.782,196463,0
2015-02-10,42.872,43.207,42.165,42.343,166904,0
2015-02-11,42.152,42.306,42.024,42.202,75440,0
2015-02-12,41.914,42.887,41.842,42.607,104044,0
2015-02-13,42.749,42.773,42.303,42.578,71860,0
2015-02-17,42.763,43.109,42.383,42.703,60491,0
2015-02-18,42.709,43.551,42.709,43.516,113969,0
2015-02-19,43.545,44.064,43.007,43.062,99404,0
2015-02-20,42.973,43.148,42.193,42.42,137273,0
2015-02-23,42.136,42.165,41.67,42.098,93343,0
2015-02-24,41.909,42.372,41.677,42.014,127338,0
2015-02-25,41.966,42.241,41.481,41.886,69095,0
2015-02-26,41.711,42.174,41.635,41.899,56252,0
2015-02-27,41.726,42.11,41.548,41.682,57699,0
2015-03-02,42.113,42.445,41.87,42.284,85529,0
2015-03-03,42.289,42.289,41.615,42.019,108985,0
2015-03-04,41.842,42.094,41.542,41.754,85647,0
2015-03-05,41.7,42.127,41.634,41.842,114818,0
2015-03-06,41.522,41.691,40.864,41.034,112334,0
2015-03-09,41.034,42.137,41.029,42.064,77164,0
2015-03-10,42.054,42.18,41.294,41.43,116265,0
2015-03-11,41.923,41.923,41.242,41.769,117921,0
2015-03-12,42.054,43.123,41.991,43.031,126817,0
2015-03-13,43.113,43.241,42.189,42.329,74890,0
2015-03-16,42.668,42.971,42.456,42.639,52960,0
2015-03-17,42.383,43.089,42.295,43.06,114818,0
2015-03-18,42.81,43.118,42.407,42.79,121437,0
2015-03-19,43.156,43.156,42.349,42.422,74270,0
2015-03-20,42.648,42.831,42.545,42.785,172533,0
2015-03-23,42.78,43.166,42.57,42.726,88544,0
2015-03-24,42.644,43.453,42.349,43.266,110680,0
2015-03-25,43.301,43.321,42.329,42.388,97852,0
2015-03-26,42.113,42.648,42.113,42.266,61237,0
2015-03-27,42.412,43.199,42.412,42.996,83165,0
2015-03-30,42.928,43.504,42.766,43.031,111714,0
2015-03-31,42.701,43.011,42.417,42.971,69739,0
2015-04-01,42.88,42.88,42.18,42.609,74270,0
2015-04-02,42.319,43.186,42.319,43.06,45927,0
2015-04-06,42.795,43.384,42.682,43.281,81511,0
2015-04-07,43.051,43.494,42.895,43.036,96591,0
2015-04-08,43.085,43.393,42.57,43.296,42203,0
2015-04-09,43.448,43.448,42.706,43.104,40169,0
2015-04-10,43.453,43.461,42.909,43.384,50478,0
2015-04-13,43.311,43.837,43.246,43.311,68477,0
2015-04-14,43.326,43.683,43.07,43.326,55443,0
2015-04-15,43.231,43.799,43.231,43.494,78585,0
2015-04-16,43.251,43.453,42.856,43.152,73226,0
2015-04-17,42.771,42.771,41.943,42.275,67857,0
2015-04-20,42.407,43.453,42.407,43.281,70464,0
2015-04-21,43.561,43.561,42.948,43.075,59367,0
2015-04-22,42.716,43.203,42.446,43.08,56713,0
2015-04-23,46.526,46.888,44.157,46.062,283836,0
2015-04-24,45.94,46.625,45.94,46.095,258868,0
2015-04-27,46.017,46.017,44.514,45.297,326038,0
2015-04-28,45.226,45.858,45.196,45.535,114488,0
2015-04-29,45.35,45.428,44.471,44.514,92681,0
2015-04-30,44.471,44.481,42.756,42.831,180604,0
2015-05-01,42.986,43.326,42.218,42.696,95370,0
2015-05-04,42.522,43.065,42.476,42.819,121021,0
2015-05-05,42.545,43.089,41.619,42.084,131782,0
2015-05-06,42.304,42.49,41.639,42.256,94345,0
2015-05-07,42.014,42.711,41.663,42.344,76070,0
2015-05-08,42.682,43.07,41.503,41.804,110886,0
2015-05-11,41.789,42.771,41.425,41.976,76338,0
2015-05-12,41.904,42.049,41.131,41.681,87154,0
2015-05-13,41.913,41.991,41.359,41.794,59373,0
2015-05-14,41.837,42.014,41.369,41.479,100335,0
2015-05-15,41.484,41.84,41.064,41.257,129941,0
2015-05-18,41.257,41.314,40.716,41.207,229310,0
2015-05-19,41.266,41.981,40.641,41.899,241218,0
2015-05-20,41.981,42.536,41.715,41.971,95783,0
2015-05-21,41.928,41.976,41.319,41.644,154330,0
2015-05-22,41.686,41.957,41.102,41.686,117505,0
2015-05-26,41.681,41.774,41.388,41.527,177158,0
2015-05-27,41.474,41.527,40.937,41.135,199844,0
2015-05-28,41.079,41.334,40.711,41.089,94841,0
2015-05-29,41.212,41.354,40.691,41.145,118541,0
2015-06-01,41.182,41.339,40.666,41.054,133638,0
2015-06-02,40.817,41.261,40.723,41.074,183374,0
2015-06-03,41.089,41.44,40.961,41.314,253011,0
2015-06-04,41.192,41.276,40.348,40.942,215359,0
2015-06-05,42.527,42.527,40.874,41.976,151226,0
2015-06-08,41.784,42.509,41.579,41.715,105301,0
2015-06-09,41.579,42.024,41.317,41.532,114226,0
2015-06-10,42.006,42.307,41.629,41.846,139917,0
2015-06-11,41.726,41.97,41.57,41.677,54873,0
2015-06-12,41.378,41.726,41.241,41.328,59579,0
2015-06-15,41.464,41.464,40.26,40.522,92254,0
2015-06-16,40.27,41.639,40.26,41.484,128125,0
2015-06-17,41.765,41.833,41.057,41.425,65454,0
2015-06-18,41.677,42.357,41.639,42.096,114106,0
2015-06-19,42.191,42.618,42.046,42.454,145649,0
2015-06-22,42.569,42.9,42.367,42.89,104624,0
2015-06-23,43.046,43.347,42.444,43.297,132193,0
2015-06-24,43.026,43.228,42.938,43.172,115962,0
2015-06-25,43.247,43.347,42.9,43.277,85348,0
2015-06-26,43.277,43.792,42.795,43.657,336237,0
2015-06-29,43.445,43.667,42.86,42.966,137713,0
2015-06-30,43.327,43.501,42.918,43.445,125792,0
2015-07-01,43.792,44.084,43.046,43.568,142659,0
2015-07-02,43.472,43.686,43.337,43.618,91222,0
2015-07-06,43.267,44.045,42.928,43.889,120292,0
2015-07-07,43.948,44.142,43.435,43.908,118849,0
2015-07-08,43.608,43.948,43.172,43.802,175541,0
2015-07-09,44.296,44.296,43.463,44.074,135239,0
2015-07-10,44.122,45.189,43.918,45.151,148535,0
2015-07-13,43.783,45.344,43.783,45.092,131320,0
2015-07-14,45.17,45.17,44.706,44.977,127071,0
2015-07-15,44.889,45.063,44.375,44.567,141052,0
2015-07-16,44.937,45.219,44.733,44.987,69680,0
2015-07-17,45.179,45.238,44.577,44.646,97820,0
2015-07-20,44.753,44.753,44.103,44.239,144411,0
2015-07-21,44.065,44.607,43.696,43.87,95965,0
2015-07-22,41.716,43.987,40.126,43.967,512398,0
2015-07-23,43.82,43.83,42.695,43.026,236356,0
2015-07-24,42.579,43.046,42.357,42.569,146680,0
2015-07-27,42.337,43.016,42.201,42.909,142452,0
2015-07-28,42.948,43.317,42.54,42.928,138536,0
2015-07-29,42.948,43.267,42.705,43.066,108540,0
2015-07-30,42.996,43.237,42.735,43.006,107614,0
2015-07-31,43.267,43.425,42.986,43.162,101427,0
2015-08-03,43.056,43.257,42.667,42.86,106292,0
2015-08-04,42.775,43.395,42.599,42.805,49888,0
2015-08-05,42.9,43.114,42.638,42.976,65145,0
2015-08-06,43.172,43.172,42.454,42.503,74032,0
2015-08-07,42.23,42.513,41.959,42.288,102047,0
2015-08-10,42.367,42.715,41.998,42.23,132764,0
2015-08-11,41.871,42.006,41.57,41.775,132074,0
2015-08-12,41.579,42.559,41.579,42.474,80400,0
2015-08-13,42.405,42.715,42.086,42.124,107098,0
2015-08-14,41.949,42.638,41.716,42.474,67412,0
2015-08-17,42.549,42.938,41.949,42.851,76277,0
2015-08-18,42.667,43.114,42.434,42.54,50508,0
2015-08-19,42.396,42.618,41.89,42.096,68650,0
2015-08-20,41.815,42.249,41.388,41.589,72154,0
2015-08-21,40.747,42.191,40.747,41.552,185436,0
2015-08-24,39.369,41.552,39.369,40.058,114038,0
2015-08-25,41.251,41.562,39.494,39.853,113385,0
2015-08-26,40.668,40.989,39.853,40.832,123075,0
2015-08-27,41.018,41.562,40.466,41.172,138743,0
2015-08-28,40.989,41.552,40.718,41.435,104108,0
2015-08-31,41.26,41.639,41.037,41.474,114003,0
2015-09-01,40.737,41.562,40.638,40.776,136990,0
2015-09-02,41.145,41.427,40.747,41.223,124176,0
2015-09-03,41.193,41.779,41.193,41.397,90692,0
2015-09-04,40.96,41.407,40.96,41.173,71076,0
2015-09-08,41.642,42.509,41.545,42.205,101581,0
2015-09-09,42.536,42.586,41.769,41.819,78161,0
2015-09-10,41.699,42.489,41.699,42.382,81447,0
2015-09-11,42.051,42.654,41.982,42.518,56285,0
2015-09-14,42.509,42.692,42.091,42.303,78984,0
2015-09-15,42.46,43.034,42.313,42.772,64092,0
2015-09-16,42.859,43.217,42.645,42.812,46528,0
2015-09-17,42.596,43.376,42.536,42.625,72865,0
2015-09-18,41.972,42.674,41.799,42.051,147183,0
2015-09-21,42.254,42.812,41.933,42.518,92233,0
2015-09-22,42.196,42.313,41.875,42.061,73026,0
2015-09-23,42.101,42.392,41.913,42.303,87900,0
2015-09-24,42.149,43.217,42.129,43.142,99634,0
2015-09-25,43.386,43.774,42.431,43.217,87918,0
2015-09-28,43.034,43.979,42.772,43.735,242875,0
2015-09-29,43.687,43.765,43.19,43.366,214868,0
2015-09-30,43.687,43.93,43.034,43.386,226269,0
2015-10-01,43.463,44.203,43.296,43.979,185084,0
2015-10-02,43.074,44.718,42.946,44.69,209116,0
2015-10-05,45.147,46.248,44.456,46.141,140249,0
2015-10-06,46.169,46.53,45.897,46.304,191553,0
2015-10-07,46.363,47.834,46.363,47.834,147223,0
2015-10-08,47.815,48.359,47.484,48.272,139582,0
2015-10-09,48.214,48.73,48.067,48.33,108873,0
2015-10-12,48.214,48.79,48.164,48.574,94549,0
2015-10-13,49.42,49.42,47.766,47.766,143279,0
2015-10-14,47.844,48.33,47.318,47.397,121916,0
2015-10-15,47.464,48.019,45.234,47.142,132804,0
2015-10-16,47.328,47.348,46.744,47.123,127873,0
2015-10-19,47.006,48.058,47.006,47.513,115011,0
2015-10-20,47.513,48.291,47.318,48.184,101991,0
2015-10-21,48.69,48.875,47.298,47.397,110412,0
2015-10-22,48.194,52.624,48.194,51.466,360306,0
2015-10-23,51.573,53.286,50.841,51.612,145950,0
2015-10-26,51.357,51.854,50.589,50.861,171525,0
2015-10-27,50.861,51.125,50.004,50.482,125512,0
2015-10-28,50.53,51.347,49.984,50.629,211686,0
2015-10-29,50.658,50.658,49.957,50.228,147286,0
2015-10-30,50.248,50.51,49.655,50.053,151086,0
2015-11-02,50.024,50.649,49.255,49.994,107398,0
2015-11-03,49.627,50.2,49.186,49.751,88535,0
2015-11-04,49.685,49.899,49.314,49.675,59417,0
2015-11-05,49.751,49.984,49.062,49.702,77341,0
2015-11-06,49.479,50.356,49.186,50.267,63680,0
2015-11-09,50.044,50.132,49.527,49.908,70845,0
2015-11-10,49.771,50.5,49.771,50.181,95725,0
2015-11-11,50.316,50.822,50.053,50.21,55464,0
2015-11-12,49.82,50.004,49.43,49.597,86790,0
2015-11-13,49.186,49.636,48.75,49.12,130956,0
2015-11-16,49.235,49.839,48.943,49.771,79600,0
2015-11-17,49.761,49.889,48.875,49.157,61934,0
2015-11-18,49.177,49.694,48.924,49.479,68095,0
2015-11-19,49.547,49.557,49.091,49.255,68507,0
2015-11-20,49.577,50.267,49.157,50.161,95826,0
2015-11-23,50.21,50.482,48.7,49.984,63987,0
2015-11-24,49.76,50.317,49.391,50.22,35379,0
2015-11-25,50.172,50.483,49.984,50.464,46903,0
2015-11-27,50.268,50.984,49.984,50.844,37175,0
2015-11-30,51.048,51.048,50.229,50.416,103024,0
2015-12-01,50.522,50.944,50.347,50.689,78795,0
2015-12-02,50.737,51.43,50.729,51.257,65310,0
2015-12-03,51.578,51.635,50.871,51.331,162941,0
2015-12-04,51.323,53.013,51.323,52.905,115928,0
2015-12-07,52.516,52.954,52.183,52.799,139481,0
2015-12-08,52.545,52.689,51.86,51.929,105523,0
2015-12-09,51.597,52.105,50.766,50.825,134260,0
2015-12-10,50.719,51.323,50.22,50.357,81826,0
2015-12-11,49.948,50.386,48.834,49.849,171024,0
2015-12-14,49.859,50.641,49.312,50.229,164993,0
2015-12-15,50.542,50.954,49.889,50.162,117873,0
2015-12-16,50.483,50.611,49.684,50.278,118283,0
2015-12-17,50.249,50.561,49.596,49.674,66361,0
2015-12-18,49.391,49.391,48.541,48.804,433500,0
2015-12-21,49.059,49.635,47.594,48.824,60935,0
2015-12-22,48.959,49.184,48.433,49.098,58626,0
2015-12-23,49.263,49.457,48.902,49.312,48953,0
2015-12-24,49.263,49.81,49.098,49.438,32375,0
2015-12-28,49.165,49.77,48.959,49.536,64009,0
2015-12-29,49.76,50.182,49.447,50.123,44177,0
2015-12-30,50.113,50.561,49.674,49.693,44840,0
2015-12-31,49.701,50.044,48.776,48.776,69423,0
2016-01-04,48.15,48.15,47.106,47.506,100710,0
2016-01-05,47.632,48.042,47.476,47.662,75930,0
2016-01-06,47.3,47.574,47.097,47.153,81025,0
2016-01-07,46.605,47.222,46.188,46.655,103356,0
2016-01-08,46.705,47.232,46.089,46.284,98963,0
2016-01-11,46.461,46.774,45.943,46.568,102537,0
2016-01-12,46.744,47.027,46.011,46.605,69317,0
2016-01-13,46.705,46.705,43.962,44.292,105578,0
2016-01-14,44.282,45.27,44.176,45.054,219445,0
2016-01-15,44.087,45.041,43.766,45.025,131226,0
2016-01-19,45.534,46.217,45.016,46.089,154946,0
2016-01-20,45.563,47.642,45.328,46.909,146899,0
2016-01-21,47.456,47.857,46.559,46.909,147590,0
2016-01-22,47.34,47.719,47.037,47.662,75437,0
2016-01-25,47.389,47.516,46.491,46.714,80028,0
2016-01-26,46.832,48.15,46.832,47.964,63477,0
2016-01-27,47.779,48.229,46.784,47.067,104590,0
2016-01-28,47.379,48.267,47.379,47.916,64388,0
2016-01-29,48.229,50.132,48.229,50.103,133085,0
2016-02-01,49.899,49.994,48.657,49.049,88826,0
2016-02-02,48.892,48.999,47.7,47.779,83201,0
2016-02-03,48.248,48.248,46.68,47.476,80856,0
2016-02-04,47.848,50.288,47.486,48.93,121132,0
2016-02-05,48.93,50.766,47.632,47.729,110896,0
2016-02-08,47.153,47.186,45.895,47.027,83578,0
2016-02-09,46.441,47.124,46.265,46.323,114831,0
2016-02-10,46.625,46.968,45.464,45.582,111961,0
2016-02-11,44.869,46.02,44.116,45.718,77285,0
2016-02-12,45.991,46.568,45.669,46.149,64378,0
2016-02-16,46.665,46.987,46.159,46.461,64954,0
2016-02-17,46.784,46.977,46.227,46.362,95147,0
2016-02-18,46.578,46.685,45.299,45.737,110840,0
2016-02-19,45.659,46.501,44.659,46.208,68139,0
2016-02-22,46.382,47.594,46.04,46.501,103821,0
2016-02-23,46.441,47.652,45.534,45.963,89793,0
2016-02-24,45.612,46.089,45.415,45.913,62980,0
2016-02-25,45.963,46.303,44.595,45.866,80463,0
2016-02-26,46.001,46.293,45.612,46.001,72471,0
2016-02-29,45.905,46.441,45.524,45.572,62570,0
2016-03-01,45.747,46.794,45.747,46.714,59052,0
2016-03-02,46.568,47.092,46.206,46.48,87107,0
2016-03-03,46.401,46.851,45.778,46.744,68445,0
2016-03-04,46.655,47.292,46.411,47.234,91250,0
2016-03-07,46.969,47.519,46.734,47.195,89157,0
2016-03-08,46.891,47.165,46.519,46.548,70380,0
2016-03-09,46.754,47.145,46.48,46.929,50766,0
2016-03-10,46.929,47.449,45.95,46.235,104094,0
2016-03-11,46.45,46.959,45.853,46.804,57766,0
2016-03-14,47.098,47.253,46.705,46.764,51116,0
2016-03-15,46.568,48.027,46.263,48.008,156221,0
2016-03-16,47.988,48.861,47.807,48.509,92085,0
2016-03-17,48.39,49.342,48.235,49.253,85281,0
2016-03-18,49.577,50.184,49.381,49.792,162116,0
2016-03-21,49.547,49.861,49.194,49.293,67849,0
2016-03-22,49.184,49.851,49.089,49.41,93594,0
2016-03-23,49.468,49.567,48.792,48.939,126394,0
2016-03-24,48.577,49.488,48.479,48.714,147956,0
2016-03-28,48.587,48.959,48.331,48.37,48997,0
2016-03-29,48.302,49.792,45.843,49.655,102239,0
2016-03-30,49.792,50.821,49.665,50.106,91027,0
2016-03-31,50.017,50.714,49.204,49.997,53204,0
2016-04-01,49.577,49.841,49.068,49.587,76440,0
2016-04-04,49.381,49.547,48.92,49.184,65664,0
2016-04-05,48.978,49.263,48.606,48.684,40811,0
2016-04-06,48.106,48.998,47.921,48.509,79663,0
2016-04-07,48.254,48.43,47.537,47.802,56583,0
2016-04-08,48.185,48.185,47.439,48.057,56945,0
2016-04-11,48.175,48.949,47.881,47.931,57055,0
2016-04-12,48.066,48.567,47.723,47.931,35545,0
2016-04-13,48.116,49.038,48.047,48.978,68608,0
2016-04-14,49.116,49.144,48.45,48.606,44518,0
2016-04-15,48.4,49.685,48.195,49.106,160156,0
2016-04-18,48.959,49.35,48.557,49.204,46863,0
2016-04-19,49.458,49.458,48.577,49.283,155516,0
2016-04-20,49.351,49.812,48.827,49.617,53683,0
2016-04-21,49.617,50.576,48.812,49.154,111273,0
2016-04-22,49.068,49.871,48.959,49.617,86735,0
2016-04-25,49.332,49.595,48.37,48.606,68446,0
2016-04-26,48.822,48.959,48.479,48.744,62071,0
2016-04-27,48.624,48.664,47.763,48.499,59549,0
2016-04-28,48.36,48.978,47.941,48.037,46043,0
2016-04-29,48.066,48.851,47.429,48.851,104723,0
2016-05-02,48.91,48.998,48.287,48.634,56611,0
2016-05-03,48.35,48.664,47.733,48.047,60622,0
2016-05-04,47.969,48.87,47.519,48.489,62053,0
2016-05-05,48.548,48.792,47.941,48.018,58361,0
2016-05-06,48.018,48.694,47.616,48.664,141085,0
2016-05-09,48.792,49.443,48.664,48.968,110166,0
2016-05-10,49.184,49.41,48.674,49.322,46098,0
2016-05-11,49.418,49.418,48.704,48.774,68182,0
2016-05-12,48.968,49.194,48.754,49.077,58813,0
2016-05-13,48.841,49.391,48.634,49.174,92763,0
2016-05-16,49.273,50.243,48.981,49.792,93799,0
2016-05-17,49.224,49.991,48.34,48.624,103141,0
2016-05-18,48.606,49.901,47.557,49.253,79503,0
2016-05-19,48.92,49.214,48.225,48.684,56232,0
2016-05-20,48.92,49.547,48.624,49.381,63117,0
2016-05-23,49.478,49.523,48.616,49.116,68293,0
2016-05-24,49.164,50.704,49.164,50.517,107333,0
2016-05-25,50.576,51.448,49.969,51.369,100687,0
2016-05-26,51.369,51.712,51.12,51.389,59765,0
2016-05-27,51.458,51.938,51.409,51.86,68725,0
2016-05-31,51.842,53.301,51.359,52.841,127717,0
2016-06-01,52.595,53.164,52.538,53.066,57015,0
2016-06-02,52.869,53.448,52.863,53.361,53342,0
2016-06-03,53.39,53.781,52.997,53.645,63597,0
2016-06-06,53.615,54.25,53.376,54.008,53548,0
2016-06-07,54.008,54.326,53.859,54.193,50752,0
2016-06-08,54.351,54.901,54.341,54.675,39286,0
2016-06-09,54.223,54.842,54.223,54.705,73035,0
2016-06-10,54.321,54.803,54.213,54.695,39891,0
2016-06-13,54.478,54.813,53.387,54.37,99261,0
2016-06-14,54.243,54.803,54.007,54.508,66021,0
2016-06-15,54.635,54.685,50.348,54.193,73598,0
2016-06-16,53.828,54.93,53.828,54.901,48204,0
2016-06-17,54.98,54.98,54.163,54.409,103321,0
2016-06-20,54.91,55.865,54.773,55.689,78217,0
2016-06-21,55.775,55.785,55.156,55.275,56715,0
2016-06-22,55.285,55.649,54.851,54.871,32351,0
2016-06-23,55.117,55.765,55.068,55.669,65734,0
2016-06-24,52.944,55.393,52.944,54.813,92089,0
2016-06-27,54.183,54.783,53.643,54.301,120718,0
2016-06-28,54.566,55.146,53.721,53.938,87098,0
2016-06-29,54.528,55.146,54.438,55,43339,0
2016-06-30,55.325,57.467,55.225,57.457,106150,0
2016-07-01,57.36,57.675,56.484,57.005,76966,0
2016-07-05,56.956,57.212,56.514,56.947,47595,0
2016-07-06,56.789,57.743,56.759,57.28,48582,0
2016-07-07,57.566,57.714,56.549,56.73,70011,0
2016-07-08,56.947,57.615,56.839,57.252,143953,0
2016-07-11,57.675,58.097,57.556,57.979,70847,0
2016-07-12,58.068,58.529,57.989,58.274,107171,0
2016-07-13,58.362,58.491,57.836,58.254,84017,0
2016-07-14,58.471,58.717,57.96,58.018,86371,0
2016-07-15,58.018,58.382,57.665,57.92,63342,0
2016-07-18,58.146,58.146,57.075,57.457,43375,0
2016-07-19,57.35,57.542,57.065,57.428,68822,0
2016-07-20,44.565,51.569,44.252,51.026,1153208,0
2016-07-21,50.79,51.37,50.299,50.919,381843,0
2016-07-22,51.134,51.38,50.663,51.016,135203,0
2016-07-25,50.741,51.264,50.387,50.624,199588,0
2016-07-26,50.82,51.37,50.732,51.007,159875,0
2016-07-27,50.84,51.115,50.673,50.919,134868,0
2016-07-28,50.988,51.115,50.624,50.849,94383,0
2016-07-29,50.78,50.985,49.728,49.965,109587,0
2016-08-01,50.052,50.417,49.757,50.082,107691,0
2016-08-02,50.201,50.201,49.277,49.64,73589,0
2016-08-03,49.877,49.877,49.207,49.857,95330,0
2016-08-04,49.728,50.545,48.794,49.757,115156,0
2016-08-05,49.67,51.093,49.552,50.849,119545,0
2016-08-08,50.83,50.83,50.152,50.554,76228,0
2016-08-09,50.732,50.949,50.191,50.859,123326,0
2016-08-10,51.095,51.095,50.476,50.78,65373,0
2016-08-11,50.751,51.095,50.594,50.84,77771,0
2016-08-12,50.624,51.115,50.564,50.988,48864,0
2016-08-15,50.939,51.331,50.81,51.154,53131,0
2016-08-16,51.224,51.499,50.849,51.125,84732,0
2016-08-17,51.302,51.302,49.492,49.631,126679,0
2016-08-18,49.797,50.102,49.395,49.562,55960,0
2016-08-19,49.612,49.612,48.263,48.302,196681,0
2016-08-22,48.116,49.061,47.901,48.391,92451,0
2016-08-23,48.411,49.316,48.278,49.277,162800,0
2016-08-24,49.1,49.991,49.1,49.689,157830,0
2016-08-25,49.432,50.162,49.157,50.052,133180,0
2016-08-26,50.387,50.722,49.128,49.936,274957,0
2016-08-29,50.132,50.221,49.552,49.612,125518,0
2016-08-30,49.747,50.172,49.316,50.043,92770,0
2016-08-31,49.659,50.142,49.412,49.766,100168,0
2016-09-01,50.062,50.092,49.393,49.916,79253,0
2016-09-02,50.142,50.91,49.916,50.033,163268,0
2016-09-06,50.212,50.212,48.878,49.333,119500,0
2016-09-07,49.194,49.63,48.859,49.6,107917,0
2016-09-08,49.688,49.975,49.184,49.62,99542,0
2016-09-09,49.323,49.47,48.602,48.621,102425,0
2016-09-12,48.306,49.154,48.306,49.027,129545,0
2016-09-13,48.849,48.984,48.064,48.405,103274,0
2016-09-14,48.365,48.79,48.06,48.198,91540,0
2016-09-15,48.198,48.671,48.06,48.563,179414,0
2016-09-16,48.583,48.938,48.484,48.761,167037,0
2016-09-19,49.027,49.343,48.751,48.997,41295,0
2016-09-20,49.313,49.54,49.057,49.144,38453,0
2016-09-21,49.154,49.931,49.154,49.846,54032,0
2016-09-22,49.856,50.704,49.826,50.408,70305,0
2016-09-23,50.507,50.744,49.736,49.746,59608,0
2016-09-26,49.393,49.746,49.244,49.412,41297,0
2016-09-27,49.037,49.806,49.007,49.766,55797,0
2016-09-28,49.856,50.142,49.363,50.132,23196,0
2016-09-29,49.856,50.023,49.254,49.776,46344,0
2016-09-30,50.122,50.616,49.886,50.388,96482,0
2016-10-03,50.488,50.517,49.926,50.261,43710,0
2016-10-04,50.023,50.31,49.393,49.58,53663,0
2016-10-05,49.746,50.122,49.43,49.983,64804,0
2016-10-06,50.092,50.172,49.412,50.132,62227,0
2016-10-07,49.983,49.983,48.948,49.174,78366,0
2016-10-10,49.174,49.946,48.779,49.43,54917,0
2016-10-11,49.244,49.244,48.258,48.771,57863,0
2016-10-12,48.771,49.125,48.475,48.641,65095,0
2016-10-13,48.455,48.455,47.882,48.139,76905,0
2016-10-14,48.178,48.425,47.784,48.06,52614,0
2016-10-17,48.079,48.681,48.079,48.602,72224,0
2016-10-18,48.878,48.977,48.465,48.79,233869,0
2016-10-19,48.967,49.525,48.621,49.46,135331,0
2016-10-20,51.316,55.425,50.724,53.803,518269,0
2016-10-21,53.418,56.073,52.747,55.669,213623,0
2016-10-24,55.776,56.487,55.274,56.369,146543,0
2016-10-25,56.438,56.438,55.373,56.251,173259,0
2016-10-26,55.876,56.073,55.421,55.766,181120,0
2016-10-27,55.717,55.826,54.958,55.59,196172,0
2016-10-28,55.45,56.477,55.224,56.023,119272,0
2016-10-31,56.251,57.09,55.881,56.497,231789,0
2016-11-01,56.399,56.596,55.955,56.3,154564,0
2016-11-02,56.3,56.942,56.053,56.497,141736,0
2016-11-03,56.695,57.139,56.152,56.349,167310,0
2016-11-04,56.251,56.645,55.314,55.364,129417,0
2016-11-07,56.251,56.991,55.906,56.793,149111,0
2016-11-08,56.744,57.139,56.3,56.892,86641,0
2016-11-09,56.497,59.064,56.3,58.865,194012,0
2016-11-10,58.817,60.592,58.619,60.346,149703,0
2016-11-11,60.445,62.172,59.556,61.333,221199,0
2016-11-14,61.974,62.123,60.741,61.184,170775,0
2016-11-15,61.086,61.481,60.396,60.716,148028,0
2016-11-16,60.741,60.988,59.36,59.902,212325,0
2016-11-17,59.852,60.642,59.802,60.001,106256,0
2016-11-18,59.952,60.543,58.964,60.148,140616,0
2016-11-21,60.445,61.136,60.247,60.494,115159,0
2016-11-22,60.741,61.678,60.001,61.678,104610,0
2016-11-23,61.333,62.468,60.988,61.629,79678,0
2016-11-25,61.777,62.123,61.284,62.073,35030,0
2016-11-28,61.875,62.369,61.58,62.123,86758,0
2016-11-29,62.172,62.714,60.938,60.988,96194,0
2016-11-30,61.165,61.363,59.978,60.077,59952,0
2016-12-01,60.176,60.572,59.335,59.582,113623,0
2016-12-02,59.385,59.682,58.889,59.185,58789,0
2016-12-05,59.482,59.978,59.138,59.879,155451,0
2016-12-06,59.879,60.226,59.285,60.052,102335,0
2016-12-07,59.532,60.819,59.532,60.324,99166,0
2016-12-08,60.374,63.046,60.176,62.502,138547,0
2016-12-09,62.303,63.937,62.007,63.838,134478,0
2016-12-12,63.838,64.135,62.65,62.799,113167,0
2016-12-13,62.799,62.947,61.908,62.106,87891,0
2016-12-14,61.809,62.106,60.819,61.066,85554,0
2016-12-15,61.165,61.883,61.042,61.413,97153,0
2016-12-16,61.71,61.958,60.819,60.968,216521,0
2016-12-19,61.215,61.958,59.978,60.275,133912,0
2016-12-20,60.819,60.819,60.027,60.374,147675,0
2016-12-21,60.275,60.72,59.532,60.027,106258,0
2016-12-22,60.176,61.165,59.335,60.176,101897,0
2016-12-23,60.324,60.621,59.632,60.374,72562,0
2016-12-27,60.423,61.066,59.879,60.275,80231,0
2016-12-28,60.621,60.621,59.185,59.73,115630,0
2016-12-29,59.779,60.126,59.482,59.879,79831,0
2016-12-30,59.879,59.978,59.285,59.682,116175,0
2017-01-03,60.077,60.226,58.691,59.185,95100,0
2017-01-04,59.285,59.532,58.938,59.385,112094,0
2017-01-05,59.235,59.532,58.345,58.543,105891,0
2017-01-06,58.641,58.641,57.85,58.147,65162,0
2017-01-09,57.801,58.394,57.652,57.899,188408,0
2017-01-10,57.899,58.592,57.602,58.246,202529,0
2017-01-11,58.246,58.444,57.602,58.147,120156,0
2017-01-12,58.048,58.335,57.157,57.999,73692,0
2017-01-13,58.246,58.494,58.048,58.197,59916,0
2017-01-17,58.048,58.197,56.662,57.207,101355,0
2017-01-18,57.257,58.048,56.712,57.257,65359,0
2017-01-19,57.207,57.305,55.771,55.92,86675,0
2017-01-20,55.871,56.415,55.327,56.415,109612,0
2017-01-23,56.365,56.662,55.177,56.514,106937,0
2017-01-24,55.92,57.652,55.92,57.405,49996,0
2017-01-25,57.702,57.949,57.257,57.801,80492,0
2017-01-26,57.652,57.801,57.008,57.454,44845,0
2017-01-27,57.652,57.652,57.008,57.157,38024,0
2017-01-30,56.91,57.008,56.118,56.464,64997,0
2017-01-31,56.564,57.652,56.514,57.454,166961,0
2017-02-01,57.652,58.097,55.871,56.018,124644,0
2017-02-02,55.177,58.691,55.177,55.673,269206,0
2017-02-03,56.118,58.543,55.871,57.85,216059,0
2017-02-06,57.454,57.702,56.959,57.454,74939,0
2017-02-07,57.553,57.553,57.058,57.157,132308,0
2017-02-08,57.058,57.058,56.168,56.415,58322,0
2017-02-09,56.415,57.355,55.766,57.058,104073,0
2017-02-10,57.355,57.553,56.662,57.355,46338,0
2017-02-13,57.702,57.825,57.157,57.157,85563,0
2017-02-14,56.91,57.405,56.761,57.108,72133,0
2017-02-15,56.91,57.602,56.91,57.355,99905,0
2017-02-16,57.454,57.652,57.008,57.504,110906,0
2017-02-17,57.652,57.801,55.851,57.702,147035,0
2017-02-21,57.702,57.801,57.305,57.602,143165,0
2017-02-22,57.504,58.246,57.157,57.899,97264,0
2017-02-23,57.999,58.048,57.157,57.726,174745,0
2017-02-24,57.305,58.236,57.305,57.504,73370,0
2017-02-27,57.454,57.924,57.207,57.405,282852,0
2017-02-28,57.405,57.405,56.811,56.86,72468,0
2017-03-01,57.516,58.758,57.466,58.708,210411,0
2017-03-02,58.51,58.51,57.615,58.162,63787,0
2017-03-03,58.062,58.41,57.864,58.112,82415,0
2017-03-06,57.913,57.913,57.367,57.417,58274,0
2017-03-07,57.267,57.516,57.168,57.317,65098,0
2017-03-08,57.466,57.714,57.168,57.417,57458,0
2017-03-09,57.317,57.516,57.019,57.317,85117,0
2017-03-10,57.267,58.41,57.267,58.31,65990,0
2017-03-13,58.261,58.561,58.012,58.062,41164,0
2017-03-14,58.162,58.162,57.566,57.963,43540,0
2017-03-15,58.112,59.552,58.112,59.254,85867,0
2017-03-16,59.404,59.453,58.41,58.758,64666,0
2017-03-17,58.559,60.397,58.559,59.8,237334,0
2017-03-20,59.85,59.85,59.056,59.106,51227,0
2017-03-21,59.304,59.404,58.211,58.211,75803,0
2017-03-22,58.112,58.36,57.367,57.814,53540,0
2017-03-23,57.764,58.46,57.764,57.864,56547,0
2017-03-24,57.963,58.261,57.466,57.714,43510,0
2017-03-27,56.92,58.162,56.87,58.062,41604,0
2017-03-28,57.764,58.51,57.466,58.46,49223,0
2017-03-29,58.46,58.708,58.012,58.658,38283,0
2017-03-30,58.758,59.552,58.658,59.154,66889,0
2017-03-31,59.056,59.354,58.708,59.154,102349,0
2017-04-03,59.106,59.106,57.789,57.913,84476,0
2017-04-04,57.764,58.114,57.267,57.864,85193,0
2017-04-05,58.012,58.51,57.019,57.069,63807,0
2017-04-06,57.119,57.963,56.821,57.864,51119,0
2017-04-07,57.615,58.062,57.417,57.864,55829,0
2017-04-10,57.615,58.36,57.566,58.012,64511,0
2017-04-11,57.714,59.404,57.714,59.106,99147,0
2017-04-12,59.056,59.056,57.714,57.714,70907,0
2017-04-13,57.615,58.012,57.367,57.615,81491,0
2017-04-17,57.963,58.758,57.864,58.708,36318,0
2017-04-18,58.559,59.8,58.559,59.602,75879,0
2017-04-19,59.9,60.546,59.677,59.95,81319,0
2017-04-20,61.589,63.377,59.85,60.595,215277,0
2017-04-21,60.645,60.993,60.049,60.695,76997,0
2017-04-24,61.092,61.439,60.397,60.546,100832,0
2017-04-25,60.794,61.589,60.744,60.744,77085,0
2017-04-26,60.695,62.185,60.695,61.887,144087,0
2017-04-27,61.837,62.433,61.39,61.39,65781,0
2017-04-28,61.489,61.787,60.645,60.744,97436,0
2017-05-01,60.893,61.787,60.322,61.737,58025,0
2017-05-02,61.737,61.937,60.794,61.589,67577,0
2017-05-03,61.291,61.291,60.347,60.645,69971,0
2017-05-04,60.893,60.943,60.199,60.695,32175,0
2017-05-05,60.893,60.893,60.128,60.744,53159,0
2017-05-08,60.645,60.943,60.297,60.844,51906,0
2017-05-09,60.844,60.943,60.024,60.347,74102,0
2017-05-10,60.248,60.496,59.552,60.471,67272,0
2017-05-11,60.148,60.198,59.304,60,66990,0
2017-05-12,59.751,60.198,59.502,59.85,54119,0
2017-05-15,60.173,60.695,59.85,60.049,50975,0
2017-05-16,60.049,60.148,59.552,59.95,53119,0
2017-05-17,59.304,59.404,58.658,58.758,118107,0
2017-05-18,58.758,59.404,58.608,59.106,82378,0
2017-05-19,59.154,60.098,59.154,59.751,108493,0
2017-05-22,59.8,60.645,59.8,60.546,54040,0
2017-05-23,60.844,61.221,59.95,60.595,79428,0
2017-05-24,60.794,60.993,59.552,59.652,61847,0
2017-05-25,59.8,59.8,59.404,59.453,120408,0
2017-05-26,59.304,59.502,58.906,59.106,67133,0
2017-05-30,58.956,59.254,58.708,59.056,114267,0
2017-05-31,59.106,59.204,58.51,58.906,104346,0
2017-06-01,59.106,59.254,58.658,59.006,154719,0
2017-06-02,59.204,61.042,58.956,60,210929,0
2017-06-05,60.248,60.595,59.85,60.248,212510,0
2017-06-06,60.049,60.794,59.925,60.148,170806,0
2017-06-07,60.208,60.208,59.56,59.66,94229,0
2017-06-08,59.809,60.108,59.46,59.809,96373,0
2017-06-09,59.809,60.284,59.411,59.809,128541,0
2017-06-12,59.859,60.457,59.859,60.308,117671,0
2017-06-13,60.308,60.956,60.258,60.308,130737,0
2017-06-14,60.507,60.557,59.735,59.809,106438,0
2017-06-15,59.51,59.909,59.211,59.56,153760,0
2017-06-16,59.261,59.46,58.912,59.012,234969,0
2017-06-19,59.161,59.66,59.062,59.311,159883,0
2017-06-20,59.112,59.112,58.264,58.314,63888,0
2017-06-21,58.314,58.364,57.567,57.816,71200,0
2017-06-22,57.866,58.065,57.317,57.517,62246,0
2017-06-23,57.567,57.766,57.367,57.517,176368,0
2017-06-26,57.467,57.766,57.267,57.417,73561,0
2017-06-27,57.267,57.766,57.018,57.367,107284,0
2017-06-28,57.616,57.741,57.357,57.567,122835,0
2017-06-29,57.666,57.866,56.769,57.267,123961,0
2017-06-30,57.467,58.563,57.367,58.115,82178,0
2017-07-03,58.264,58.563,57.965,58.464,39727,0
2017-07-05,58.314,58.862,58.015,58.264,71072,0
2017-07-06,57.866,58.065,56.944,57.018,59348,0
2017-07-07,57.367,58.264,57.118,58.015,80826,0
2017-07-10,57.766,57.866,57.218,57.417,75148,0
2017-07-11,57.367,58.065,56.869,57.267,84826,0
2017-07-12,57.716,58.364,57.517,58.165,69730,0
2017-07-13,58.214,58.214,57.218,58.015,73335,0
2017-07-14,57.965,58.364,57.866,58.214,85387,0
2017-07-17,58.264,58.464,57.816,58.314,79779,0
2017-07-18,58.165,59.46,57.816,58.563,132737,0
2017-07-19,65.89,68.083,63.946,66.089,658736,0
2017-07-20,66.289,67.136,65.441,65.79,169050,0
2017-07-21,66.339,66.339,64.943,65.043,130084,0
2017-07-24,64.993,65.691,64.594,65.242,116618,0
2017-07-25,65.491,65.99,65.242,65.591,103388,0
2017-07-26,65.641,65.84,65.242,65.441,76998,0
2017-07-27,65.691,65.691,63.401,64.993,100556,0
2017-07-28,64.843,64.843,64.096,64.345,77370,0
2017-07-31,64.395,65.392,63.898,64.943,89323,0
2017-08-01,65.142,66.04,64.943,65.79,120460,0
2017-08-02,65.591,66.139,64.793,64.943,118929,0
2017-08-03,64.993,65.491,64.445,65.441,144320,0
2017-08-04,65.043,66.488,65.043,66.413,126995,0
2017-08-07,66.289,66.687,66.189,66.687,117641,0
2017-08-08,66.638,67.884,66.339,66.937,102949,0
2017-08-09,66.438,66.712,64.754,65.292,135301,0
2017-08-10,65.043,65.342,64.195,65.043,79767,0
2017-08-11,64.993,65.441,64.32,64.793,76268,0
2017-08-14,65.142,65.192,64.694,64.744,83694,0
2017-08-15,64.893,65.093,64.694,64.893,63405,0
2017-08-16,65.142,65.292,64.644,64.744,45960,0
2017-08-17,64.544,64.968,63.697,64.27,82055,0
2017-08-18,63.847,64.245,63.498,63.647,90186,0
2017-08-21,63.647,64.295,63.248,64.195,54166,0
2017-08-22,64.345,64.793,64.046,64.594,38991,0
2017-08-23,64.295,64.744,63.921,64.345,49992,0
2017-08-24,64.494,64.993,64.345,64.943,88483,0
2017-08-25,65.043,65.641,64.046,65.591,119390,0
2017-08-28,65.591,66.04,65.093,65.84,90825,0
2017-08-29,65.79,66.388,65.292,65.89,75548,0
2017-08-30,65.85,66.35,65.5,66.3,101284,0
2017-08-31,66.7,68.25,66.5,68.1,96473,0
2017-09-01,68,68.35,67.85,68.1,73020,0
2017-09-05,67.9,68.3,67.45,67.85,83807,0
2017-09-06,67.75,69.35,67.65,68.9,169887,0
2017-09-07,69,69.95,68.6,69.75,84495,0
2017-09-08,69.65,69.65,68.75,69.15,70045,0
2017-09-11,69.5,69.85,69.45,69.65,55095,0
2017-09-12,69.65,70.2,69.36,70.05,107425,0
2017-09-13,69.75,69.85,69.05,69.55,89598,0
2017-09-14,69.5,70,68.875,69.9,169923,0
2017-09-15,69.95,70.95,69.6,70.7,245729,0
2017-09-18,70.95,72.15,70.6706,71.9,99314,0
2017-09-19,71.75,72.6,71,72.3,112972,0
2017-09-20,72.55,73.15,71.65,72.55,119580,0
2017-09-21,72.4,72.6,71.95,72.2,81715,0
2017-09-22,72.2,73.25,72.2,73.1,254469,0
2017-09-25,73.4,73.6,72.6,72.8,113635,0
2017-09-26,73,73.85,72.85,73.65,57364,0
2017-09-27,73.6,75.425,73.5,74.3,131924,0
2017-09-28,74.3,74.75,73.75,74,118542,0
2017-09-29,74.3,74.3,73.75,73.9,90081,0
2017-10-02,74.05,75.95,74,75.95,94869,0
2017-10-03,76,76.2,75.05,75.25,118960,0
2017-10-04,75.2,75.55,74.95,75.45,71874,0
2017-10-05,75.4,75.95,75.15,75.3,86022,0
2017-10-06,75.15,75.5,74.6,74.8,73886,0
2017-10-09,74.8,75.75,74.8,75.6,81780,0
2017-10-10,76.05,76.05,75.05,75.3,77512,0
2017-10-11,76,76,74.95,75.3,61870,0
2017-10-12,75.25,75.9,74.3,74.4,110665,0
2017-10-13,74.4,75.25,74.275,75.15,141145,0
2017-10-16,75.4,75.75,74.8,75.1,91045,0
2017-10-17,75.1,75.25,74.3,74.6,79519,0
2017-10-18,74.6,75.05,73.95,74.25,147070,0
2017-10-19,76.1,77.15,71,72.05,265572,0
2017-10-20,72.7,73.35,70.85,72.35,120043,0
2017-10-23,72.3,73,69.6,72.8,126917,0
2017-10-24,73.25,73.75,72.6,73.15,82736,0
2017-10-25,73.2,73.45,72.75,73.25,84044,0
2017-10-26,73.65,74.95,72.6,73.4,88790,0
2017-10-27,73.15,75.35,72.5888,74.7,98282,0
2017-10-30,74.55,74.9,72.4,72.95,111988,0
2017-10-31,73.35,74.45,73.2,73.85,110242,0
2017-11-01,74.35,74.6,72.4,72.6,78273,0
2017-11-02,72.75,74.1,72.55,74,81220,0
2017-11-03,74.25,74.25,73.35,73.55,77431,0
2017-11-06,73.5,73.5,72.55,72.75,66593,0
2017-11-07,72.65,72.85,71.5,71.6,90108,0
2017-11-08,71.45,73,70.85,71.15,145419,0
2017-11-09,70.75,71.7,70.6,70.925,58971,0
2017-11-10,70.8,71.225,70.5,71.05,85587,0
