Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.172,24.172,23.871,24.172,21111,0
2005-02-28,24.172,24.464,24.008,24.236,31288,0
2005-03-01,24.062,24.402,24.034,24.292,37987,0
2005-03-02,24.034,24.402,24.034,24.172,27255,0
2005-03-03,24.162,24.162,23.97,24.162,15565,0
2005-03-04,24.162,24.412,23.989,24.292,24391,0
2005-03-07,24.474,24.474,24.192,24.244,15326,0
2005-03-08,24.034,24.311,24.034,24.217,27862,0
2005-03-09,23.906,24.338,23.851,24.128,74169,0
2005-03-10,24.311,24.32,23.851,23.98,27086,0
2005-03-11,24.008,24.244,23.998,24.155,20433,0
2005-03-14,24.062,24.357,23.851,24.357,30363,0
2005-03-15,24.357,24.494,23.851,23.933,26537,0
2005-03-16,23.851,24.026,23.76,24.026,21762,0
2005-03-17,24.081,24.091,23.669,23.924,54548,0
2005-03-18,24.081,24.081,23.623,23.623,86950,0
2005-03-21,23.623,23.851,23.491,23.722,28909,0
2005-03-22,23.834,24.2,23.604,23.915,25636,0
2005-03-23,24.081,24.081,23.577,23.623,20581,0
2005-03-24,23.879,24.072,23.687,23.769,22633,0
2005-03-28,23.623,24.034,23.623,23.98,13806,0
2005-03-29,23.74,24.099,23.483,23.53,19087,0
2005-03-30,23.769,24.081,23.52,24.081,16632,0
2005-03-31,23.861,24.017,23.346,23.76,41188,0
2005-04-01,23.851,23.906,22.981,23.567,23875,0
2005-04-04,23.712,23.712,22.981,23.116,42541,0
2005-04-05,23.346,23.392,22.356,23.071,39869,0
2005-04-06,23.366,23.641,23.201,23.641,23876,0
2005-04-07,23.632,23.851,23.238,23.825,18266,0
2005-04-08,23.632,23.632,22.706,22.743,40842,0
2005-04-11,22.972,23.053,22.594,22.594,15662,0
2005-04-12,22.264,23.273,22.079,23.063,38340,0
2005-04-13,23.292,23.292,22.264,22.264,16642,0
2005-04-14,22.43,22.43,21.786,21.786,32707,0
2005-04-15,22.118,22.366,21.145,21.292,36392,0
2005-04-18,21.44,22.229,21.145,22.229,24108,0
2005-04-19,22.264,23.044,22.248,22.972,40174,0
2005-04-20,23.044,23.044,22.337,22.522,76572,0
2005-04-21,22.841,23.211,22.392,23.017,26392,0
2005-04-22,22.934,23.211,22.751,22.934,76700,0
2005-04-25,23.163,23.346,22.99,23.282,16206,0
2005-04-26,22.963,23.027,22.611,22.815,32238,0
2005-04-27,22.677,22.934,22.577,22.669,8206,0
2005-04-28,22.567,22.926,22.558,22.567,17685,0
2005-04-29,22.706,23.431,22.53,23.319,263591,0
2005-05-02,23.374,23.374,22.906,23.145,54102,0
2005-05-03,23.264,23.577,23.211,23.411,20451,0
2005-05-04,23.467,23.851,23.366,23.851,28885,0
2005-05-05,23.843,23.843,23.411,23.807,14960,0
2005-05-06,23.807,23.843,23.459,23.604,23245,0
2005-05-09,23.577,23.669,23.319,23.623,17406,0
2005-05-10,23.45,23.51,23.173,23.183,126919,0
2005-05-11,23.467,23.467,22.714,23.22,23202,0
2005-05-12,23.337,23.483,22.411,22.577,26411,0
2005-05-13,22.586,22.65,22.439,22.477,13281,0
2005-05-16,22.513,23.08,22.504,22.841,33135,0
2005-05-17,22.611,23.008,22.611,22.86,20514,0
2005-05-18,22.972,23.063,22.779,22.981,70005,0
2005-05-19,22.934,23.027,22.795,22.906,17228,0
2005-05-20,23.071,23.071,22.706,22.779,10044,0
2005-05-23,22.734,22.934,22.734,22.934,25718,0
2005-05-24,22.631,22.934,22.631,22.879,26053,0
2005-05-25,22.66,22.851,22.66,22.687,17112,0
2005-05-26,22.934,22.934,22.761,22.888,7116,0
2005-05-27,22.879,22.888,22.761,22.888,9856,0
2005-05-31,22.934,23.089,22.779,22.815,64641,0
2005-06-01,22.795,23.475,22.795,23.108,56319,0
2005-06-02,22.779,22.934,22.687,22.934,23417,0
2005-06-03,22.934,22.972,22.77,22.926,34311,0
2005-06-06,22.896,22.896,22.677,22.888,33211,0
2005-06-07,22.879,22.934,22.706,22.761,31107,0
2005-06-08,22.879,22.896,22.714,22.888,21073,0
2005-06-09,22.734,22.823,22.291,22.743,16065,0
2005-06-10,22.896,22.896,22.53,22.697,7568,0
2005-06-13,22.513,22.879,22.264,22.788,18843,0
2005-06-14,22.697,22.934,22.558,22.916,23275,0
2005-06-15,22.888,22.934,22.714,22.87,61420,0
2005-06-16,22.832,22.926,22.805,22.926,22337,0
2005-06-17,22.934,22.934,22.805,22.805,80369,0
2005-06-20,22.906,22.916,22.687,22.815,21307,0
2005-06-21,22.87,22.87,22.743,22.779,10452,0
2005-06-22,22.841,22.841,22.714,22.841,11511,0
2005-06-23,22.669,22.751,22.538,22.631,27473,0
2005-06-24,22.402,22.538,22.22,22.318,68225,0
2005-06-27,22.504,22.586,22.248,22.522,11631,0
2005-06-28,22.743,22.934,22.439,22.934,49501,0
2005-06-29,22.934,22.934,22.86,22.934,17170,0
2005-06-30,22.934,22.934,22.577,22.795,26417,0
2005-07-01,22.896,22.934,22.751,22.934,21879,0
2005-07-05,22.706,23.337,22.706,23.337,43574,0
2005-07-06,23.392,23.392,22.944,22.944,28580,0
2005-07-07,22.841,23.22,22.841,23.135,17936,0
2005-07-08,23.264,23.483,23.063,23.483,22699,0
2005-07-11,23.248,23.989,23.248,23.989,42370,0
2005-07-12,23.951,24.119,23.651,23.889,27919,0
2005-07-13,23.687,24.109,23.669,24.109,20550,0
2005-07-14,24.217,24.217,23.943,23.943,16192,0
2005-07-15,23.694,23.861,23.08,23.401,17655,0
2005-07-18,23.392,23.687,22.714,22.972,49908,0
2005-07-19,23.248,23.722,23.154,23.549,20249,0
2005-07-20,23.255,24.311,22.888,24.254,40047,0
2005-07-21,24.072,24.099,23.52,23.98,24300,0
2005-07-22,23.951,24.68,23.943,24.68,46530,0
2005-07-25,24.394,24.769,24.053,24.053,18229,0
2005-07-26,24.172,24.722,23.943,24.569,22431,0
2005-07-27,24.769,24.769,24.034,24.402,19822,0
2005-07-28,24.338,24.769,24.162,24.769,25270,0
2005-07-29,24.759,25.044,24.456,25.044,55615,0
2005-08-01,24.917,24.997,24.577,24.603,24362,0
2005-08-02,24.42,24.769,24.376,24.769,12763,0
2005-08-03,24.769,24.769,24.274,24.274,25805,0
2005-08-04,24.081,24.274,24.034,24.034,18429,0
2005-08-05,24.034,24.034,23.851,23.851,33278,0
2005-08-08,24.008,24.044,23.75,23.861,13897,0
2005-08-09,23.871,24.008,23.851,23.889,13695,0
2005-08-10,24.008,24.292,23.843,23.861,16782,0
2005-08-11,23.851,24.244,23.851,24.244,22441,0
2005-08-12,24.128,24.128,23.769,23.889,30104,0
2005-08-15,23.76,24.42,23.76,24.42,27568,0
2005-08-16,24.301,24.446,23.851,23.851,22313,0
2005-08-17,23.851,24.311,23.851,24.008,17367,0
2005-08-18,23.851,24.311,23.851,24.109,36324,0
2005-08-19,23.98,24.053,23.851,23.851,17339,0
2005-08-22,23.951,24.072,23.623,24.026,41966,0
2005-08-23,23.861,24.034,23.74,23.74,19258,0
2005-08-24,23.74,23.989,23.483,23.483,26072,0
2005-08-25,23.483,23.924,23.483,23.76,10919,0
2005-08-26,23.678,23.76,23.401,23.401,19226,0
2005-08-29,23.392,23.851,23.099,23.851,23761,0
2005-08-30,23.851,23.851,23.401,23.491,17436,0
2005-08-31,23.337,23.851,23.22,23.851,40866,0
2005-09-01,23.74,24.494,23.549,24.494,64299,0
2005-09-02,24.402,24.402,23.915,24.128,16874,0
2005-09-06,23.98,24.75,23.924,24.686,30064,0
2005-09-07,24.569,24.769,24.437,24.769,15762,0
2005-09-08,24.66,24.731,24.236,24.464,33555,0
2005-09-09,24.366,24.595,23.998,24.053,34582,0
2005-09-12,23.97,24.54,23.924,24.338,33933,0
2005-09-13,24.226,24.311,23.933,24.053,20581,0
2005-09-14,24.208,24.301,23.703,23.76,22349,0
2005-09-15,23.851,24.208,23.632,23.879,33461,0
2005-09-16,24.072,24.521,23.797,24.521,125318,0
2005-09-19,24.437,24.501,24.136,24.274,19390,0
2005-09-20,24.501,24.54,23.851,23.924,20878,0
2005-09-21,23.989,23.989,23.248,23.248,22774,0
2005-09-22,23.238,23.961,22.823,23.623,29650,0
2005-09-23,23.76,24.034,23.459,24.034,9332,0
2005-09-26,24.034,24.33,23.641,23.861,22939,0
2005-09-27,23.651,23.943,23.501,23.651,25193,0
2005-09-28,23.779,23.779,23.228,23.549,18545,0
2005-09-29,23.273,23.76,23.264,23.76,14063,0
2005-09-30,23.632,23.694,23.108,23.694,20192,0
2005-10-03,23.549,23.851,23.549,23.788,8792,0
2005-10-04,23.834,23.843,23.319,23.319,19852,0
2005-10-05,23.116,23.319,22.392,22.467,43365,0
2005-10-06,22.477,22.953,22.155,22.42,20805,0
2005-10-07,22.477,23.089,22.467,22.981,16774,0
2005-10-10,22.577,23.071,22.477,22.823,23117,0
2005-10-11,22.851,23.063,22.522,22.66,27978,0
2005-10-12,22.66,22.66,22.098,22.439,16068,0
2005-10-13,22.273,22.724,21.999,22.724,28953,0
2005-10-14,22.906,23.173,22.494,23.173,11973,0
2005-10-17,23.017,23.017,22.477,22.677,29269,0
2005-10-18,22.788,22.788,22.248,22.256,28892,0
2005-10-19,22.248,22.944,22.118,22.934,44696,0
2005-10-20,22.805,22.934,22.458,22.594,12687,0
2005-10-21,22.449,22.934,22.43,22.926,32887,0
2005-10-24,22.934,23.346,22.815,23.346,23804,0
2005-10-25,23.228,23.238,22.567,22.851,14417,0
2005-10-26,22.795,23.173,22.567,22.795,14723,0
2005-10-27,22.724,22.934,22.494,22.724,37069,0
2005-10-28,22.832,23.238,22.706,23.211,40685,0
2005-10-31,23.248,23.491,22.963,23.063,130874,0
2005-11-01,22.934,23.099,22.832,22.981,17344,0
2005-11-02,22.87,23.52,22.87,23.483,24033,0
2005-11-03,23.651,23.825,23.467,23.825,53316,0
2005-11-04,23.769,23.816,22.896,22.999,106030,0
2005-11-07,22.999,23.248,22.841,23.191,119836,0
2005-11-08,23.063,23.238,22.972,23.036,19879,0
2005-11-09,23.135,23.392,22.906,23.211,16368,0
2005-11-10,23.044,23.595,22.548,23.559,63138,0
2005-11-11,23.483,23.712,23.063,23.586,18697,0
2005-11-14,23.501,23.559,23.126,23.211,17194,0
2005-11-15,23.211,23.22,22.953,22.963,19698,0
2005-11-16,22.953,22.953,22.486,22.743,19697,0
2005-11-17,22.888,23.292,22.788,23.282,20663,0
2005-11-18,23.475,23.475,22.77,23.337,14027,0
2005-11-21,23.374,23.834,23.099,23.76,16076,0
2005-11-22,23.586,23.915,23.586,23.669,40078,0
2005-11-23,23.51,23.843,23.475,23.825,19479,0
2005-11-25,23.851,23.933,23.703,23.851,120324,0
2005-11-28,23.559,23.807,23.54,23.623,92983,0
2005-11-29,23.703,23.74,23.54,23.54,14125,0
2005-11-30,23.604,23.75,23.401,23.73,43925,0
2005-12-01,23.74,24.128,23.659,24.062,45059,0
2005-12-02,23.851,24.128,23.769,24.128,28203,0
2005-12-05,23.889,23.943,23.549,23.779,37575,0
2005-12-06,23.897,24.109,23.851,23.871,32796,0
2005-12-07,23.769,23.851,23.669,23.76,41251,0
2005-12-08,23.604,23.924,23.549,23.76,28273,0
2005-12-09,23.722,24.128,23.722,24.099,58240,0
2005-12-12,24.072,24.128,23.897,24.072,25307,0
2005-12-13,23.933,24.162,23.933,24.162,36057,0
2005-12-14,24.128,24.67,24.026,24.446,43501,0
2005-12-15,24.484,24.511,24.128,24.437,35408,0
2005-12-16,24.501,24.521,24.119,24.119,117120,0
2005-12-19,24.264,24.348,24.034,24.162,31340,0
2005-12-20,24.311,24.311,23.989,24.109,31728,0
2005-12-21,24.274,24.311,24.072,24.109,23866,0
2005-12-22,24.282,24.301,24.081,24.254,21329,0
2005-12-23,23.989,24.182,23.989,24.026,20241,0
2005-12-27,23.924,24.32,23.924,24.254,76765,0
2005-12-28,24.338,24.456,24.091,24.2,31899,0
2005-12-29,24.081,24.456,23.897,23.924,86283,0
2005-12-30,23.897,23.998,23.834,23.851,47995,0
2006-01-03,23.779,24.254,23.722,24.208,39984,0
2006-01-04,24.034,24.182,24.034,24.172,34905,0
2006-01-05,24.044,24.136,23.897,23.998,25448,0
2006-01-06,24.072,24.217,23.97,24.128,23732,0
2006-01-09,24.192,24.311,23.897,24.217,33360,0
2006-01-10,24.099,24.402,24.081,24.402,26478,0
2006-01-11,24.301,24.394,23.989,24.32,40929,0
2006-01-12,24.109,24.402,24.109,24.208,25154,0
2006-01-13,24.136,24.68,24.081,24.68,86953,0
2006-01-17,24.464,24.917,24.412,24.824,54626,0
2006-01-18,24.694,24.824,24.274,24.484,55057,0
2006-01-19,24.586,24.759,24.32,24.632,33037,0
2006-01-20,24.796,24.796,24.254,24.385,32610,0
2006-01-23,24.437,24.759,24.42,24.67,13346,0
2006-01-24,24.632,24.852,24.632,24.852,43805,0
2006-01-25,24.586,24.862,24.402,24.54,50266,0
2006-01-26,24.66,24.997,24.569,24.997,34689,0
2006-01-27,24.997,25.006,24.731,24.908,33425,0
2006-01-30,24.694,24.862,24.694,24.796,27618,0
2006-01-31,24.769,26.989,23.089,23.475,828948,0
2006-02-01,23.76,23.807,22.567,22.577,193614,0
2006-02-02,22.594,22.888,22.356,22.751,100187,0
2006-02-03,22.751,23.431,22.64,22.714,113091,0
2006-02-06,22.706,23.383,22.706,23.366,110450,0
2006-02-07,23.228,23.329,22.953,23.08,57786,0
2006-02-08,23.008,23.163,22.972,23.163,14152,0
2006-02-09,23.154,23.238,22.841,22.888,44083,0
2006-02-10,22.99,23.116,22.841,23.063,33667,0
2006-02-13,22.981,23.116,22.934,22.972,23390,0
2006-02-14,23.089,23.441,22.944,23.301,37305,0
2006-02-15,23.319,23.669,23.163,23.52,39553,0
2006-02-16,23.54,23.623,23.301,23.549,42250,0
2006-02-17,23.712,23.712,23.491,23.53,48854,0
2006-02-21,23.632,23.669,23.248,23.392,33045,0
2006-02-22,23.483,23.933,23.483,23.816,35574,0
2006-02-23,23.722,23.961,23.45,23.595,26143,0
2006-02-24,23.595,23.961,23.163,23.961,64838,0
2006-02-27,23.861,24.311,23.825,24.311,59778,0
2006-02-28,24.072,24.208,23.54,23.632,34292,0
2006-03-01,23.467,24.099,23.173,23.924,62223,0
2006-03-02,23.851,23.879,23.173,23.282,28830,0
2006-03-03,23.071,23.694,23.071,23.211,24496,0
2006-03-06,23.135,23.228,22.972,22.972,29188,0
2006-03-07,22.934,23.126,22.934,22.981,32556,0
2006-03-08,22.972,23.431,22.888,23.374,37093,0
2006-03-09,23.337,23.421,22.888,22.916,41560,0
2006-03-10,22.888,23.459,22.888,23.392,23675,0
2006-03-13,23.383,23.483,23.08,23.173,18056,0
2006-03-14,23.173,23.392,22.841,23.356,30907,0
2006-03-15,23.392,23.392,23.071,23.337,24934,0
2006-03-16,23.329,23.51,23.173,23.337,23965,0
2006-03-17,23.431,23.483,23.126,23.126,158268,0
2006-03-20,23.264,23.273,22.963,23.201,34633,0
2006-03-21,23.116,23.228,22.631,22.734,110130,0
2006-03-22,22.934,23.163,22.743,22.99,40551,0
2006-03-23,22.916,23.282,22.888,23.22,16900,0
2006-03-24,23.163,23.669,23.108,23.577,56617,0
2006-03-27,23.623,23.669,23.248,23.577,49014,0
2006-03-28,23.577,23.577,23.273,23.401,24690,0
2006-03-29,23.374,24.182,23.183,23.943,93833,0
2006-03-30,23.861,23.861,23.421,23.623,20105,0
2006-03-31,23.383,24.33,23.383,24.33,64214,0
2006-04-03,24.311,24.311,23.475,23.586,36360,0
2006-04-04,23.45,23.834,23.411,23.779,85245,0
2006-04-05,23.623,23.816,23.53,23.722,39589,0
2006-04-06,23.613,23.74,23.52,23.659,57213,0
2006-04-07,23.712,23.825,23.392,23.441,41510,0
2006-04-10,23.431,23.669,23.392,23.595,47607,0
2006-04-11,23.586,23.623,22.888,22.896,29053,0
2006-04-12,22.999,23.483,22.906,23.228,53809,0
2006-04-13,22.99,23.392,22.99,23.22,13547,0
2006-04-17,23.108,23.411,23.027,23.401,39018,0
2006-04-18,23.623,23.623,23.191,23.623,34300,0
2006-04-19,23.623,23.851,23.45,23.843,43898,0
2006-04-20,23.678,23.851,23.45,23.769,46225,0
2006-04-21,23.933,23.933,23.459,23.669,72454,0
2006-04-24,23.559,23.586,23.163,23.163,85573,0
2006-04-25,23.126,23.145,22.706,22.906,61103,0
2006-04-26,22.805,23.145,22.805,23.008,12314,0
2006-04-27,22.906,23.346,22.687,22.823,45025,0
2006-04-28,22.706,22.916,22.706,22.86,23777,0
2006-05-01,22.66,22.99,22.486,22.494,29111,0
2006-05-02,22.494,22.888,22.439,22.888,36095,0
2006-05-03,22.888,23.036,22.697,22.916,28514,0
2006-05-04,22.879,23.108,22.779,23.008,22577,0
2006-05-05,23.116,23.577,23.008,23.54,32308,0
2006-05-08,23.441,23.586,23.337,23.366,72707,0
2006-05-09,23.374,23.459,23.08,23.108,37078,0
2006-05-10,23.053,23.238,22.906,22.999,59130,0
2006-05-11,22.963,23.036,22.201,22.264,32472,0
2006-05-12,22.201,22.229,21.679,21.679,35688,0
2006-05-15,21.539,21.851,21.292,21.558,26312,0
2006-05-16,21.65,21.753,21.117,21.487,44481,0
2006-05-17,21.274,21.753,21.127,21.558,29736,0
2006-05-18,21.669,21.898,21.558,21.584,30570,0
2006-05-19,21.558,22.21,21.558,22.108,69721,0
2006-05-22,21.944,22.327,21.558,22.136,26782,0
2006-05-23,22.281,22.3,21.53,21.53,31744,0
2006-05-24,21.521,22.008,21.513,21.841,43135,0
2006-05-25,22.136,22.477,22.026,22.477,34484,0
2006-05-26,22.779,23.017,22.174,22.201,250063,0
2006-05-30,22.088,22.088,21.337,21.337,32366,0
2006-05-31,21.487,21.813,21.401,21.753,60023,0
2006-06-01,21.851,22.201,21.602,22.201,101506,0
2006-06-02,22.281,22.337,21.796,22.098,48531,0
2006-06-05,21.973,21.973,20.906,20.934,60081,0
2006-06-06,20.869,21.477,20.869,21.365,151494,0
2006-06-07,21.53,21.907,21.337,21.401,95010,0
2006-06-08,21.392,21.487,20.982,21.421,64759,0
2006-06-09,21.328,21.65,21.32,21.373,39261,0
2006-06-12,21.373,21.496,20.897,20.906,29559,0
2006-06-13,20.869,21.513,20.869,20.982,39144,0
2006-06-14,21.137,21.137,20.704,20.963,36201,0
2006-06-15,20.915,21.869,20.825,21.786,29728,0
2006-06-16,21.679,21.697,21.082,21.21,244724,0
2006-06-19,21.383,21.383,20.732,20.732,26980,0
2006-06-20,20.676,21.017,20.638,20.638,17915,0
2006-06-21,20.638,21.035,20.638,20.732,42960,0
2006-06-22,20.686,20.982,20.648,20.658,111577,0
2006-06-23,20.648,20.834,20.438,20.438,49411,0
2006-06-26,20.648,20.869,20.446,20.869,24974,0
2006-06-27,20.915,20.963,20.369,20.393,36717,0
2006-06-28,20.531,20.666,20.429,20.631,35629,0
2006-06-29,20.694,21.679,20.676,21.659,87703,0
2006-06-30,21.813,22.3,21.337,22.3,181183,0
2006-07-03,21.851,22.155,21.804,22.155,25851,0
2006-07-05,21.841,22.059,21.76,21.907,28172,0
2006-07-06,21.813,22.155,21.813,22.155,42449,0
2006-07-07,21.999,22.127,21.592,21.611,30320,0
2006-07-10,21.421,21.804,21.283,21.753,29131,0
2006-07-11,21.669,22.192,21.337,22.192,72720,0
2006-07-12,22.098,22.174,21.373,21.392,26180,0
2006-07-13,21.31,21.356,20.805,20.869,41627,0
2006-07-14,20.815,20.852,20.658,20.805,42775,0
2006-07-17,20.676,20.99,20.676,20.99,26643,0
2006-07-18,21.145,21.328,20.761,21.145,28485,0
2006-07-19,21.2,22.017,21.107,21.982,68962,0
2006-07-20,22.017,22.017,20.934,20.944,27591,0
2006-07-21,20.869,21.035,20.805,20.887,48480,0
2006-07-24,21.2,21.567,21.117,21.558,50386,0
2006-07-25,21.558,21.558,20.982,21.401,41036,0
2006-07-26,21.21,21.558,20.842,21.365,22845,0
2006-07-27,21.513,21.513,21.117,21.239,49906,0
2006-07-28,21.458,21.878,21.401,21.575,49300,0
2006-07-31,21.283,21.679,21.145,21.458,39279,0
2006-08-01,21.229,21.229,20.924,20.99,11717,0
2006-08-02,21.2,21.31,21.026,21.091,29189,0
2006-08-03,20.99,21.734,20.897,21.716,46044,0
2006-08-04,21.804,22.017,21.117,21.328,33936,0
2006-08-07,21.145,21.458,21.035,21.43,22300,0
2006-08-08,21.421,21.548,20.648,20.694,32777,0
2006-08-09,20.953,21.035,20.751,20.761,39838,0
2006-08-10,20.676,21.346,20.648,21.274,36372,0
2006-08-11,21.137,21.2,20.887,20.997,24697,0
2006-08-14,21.173,21.44,21.082,21.082,22578,0
2006-08-15,21.458,21.898,21.337,21.86,21022,0
2006-08-16,22.008,22.017,21.707,21.869,18249,0
2006-08-17,21.724,22.017,21.716,22.017,15567,0
2006-08-18,22.008,22.008,21.679,21.878,24121,0
2006-08-21,21.621,21.796,21.53,21.659,10146,0
2006-08-22,21.521,21.86,21.521,21.831,17800,0
2006-08-23,21.954,22.017,21.76,21.822,41269,0
2006-08-24,21.954,21.954,21.621,21.786,14694,0
2006-08-25,21.753,21.927,21.716,21.927,7144,0
2006-08-28,21.76,22.069,21.76,21.989,31995,0
2006-08-29,22.059,22.264,21.907,22.22,42843,0
2006-08-30,22.3,22.621,22.183,22.318,32065,0
2006-08-31,22.42,22.594,22.291,22.356,63007,0
2006-09-01,22.291,22.934,22.098,22.164,11505,0
2006-09-05,22.273,22.926,22.136,22.513,52777,0
2006-09-06,22.291,22.356,22.017,22.059,18413,0
2006-09-07,22.017,22.108,21.86,21.898,11949,0
2006-09-08,21.86,21.936,21.753,21.907,10229,0
2006-09-11,21.689,22.079,21.689,21.917,12023,0
2006-09-12,22.036,22.706,21.796,22.687,24220,0
2006-09-13,22.449,22.706,22.256,22.42,35314,0
2006-09-14,22.248,22.631,22.248,22.586,15490,0
2006-09-15,22.743,22.788,22.43,22.486,108398,0
2006-09-18,22.356,22.594,22.356,22.53,19575,0
2006-09-19,22.594,22.594,21.786,22.164,12812,0
2006-09-20,22.449,22.64,22.108,22.64,26135,0
2006-09-21,22.706,22.706,22.281,22.402,17010,0
2006-09-22,22.248,22.309,21.584,21.641,38170,0
2006-09-25,21.778,22.411,21.558,22.375,28018,0
2006-09-26,22.449,22.477,22.036,22.309,14057,0
2006-09-27,22.318,22.594,22.21,22.567,14694,0
2006-09-28,22.567,22.567,22.248,22.494,32587,0
2006-09-29,22.337,22.337,21.679,21.697,26356,0
2006-10-02,21.786,21.851,21.256,21.265,18500,0
2006-10-03,21.154,21.43,21.098,21.137,40981,0
2006-10-04,20.924,21.831,20.924,21.831,21274,0
2006-10-05,21.954,22.22,21.768,22.183,25634,0
2006-10-06,22.017,22.256,21.813,22.136,27144,0
2006-10-09,22.174,22.337,21.999,22.291,17747,0
2006-10-10,22.017,22.264,21.734,22.044,30322,0
2006-10-11,22.044,22.044,21.539,21.734,22286,0
2006-10-12,21.917,22.43,21.917,22.43,37895,0
2006-10-13,22.477,22.477,22.238,22.477,28975,0
2006-10-16,22.477,22.805,22.051,22.795,41835,0
2006-10-17,22.567,22.567,22.201,22.42,31875,0
2006-10-18,22.66,22.77,22.449,22.751,25394,0
2006-10-19,22.631,22.916,22.602,22.916,27842,0
2006-10-20,22.934,22.934,22.611,22.687,19729,0
2006-10-23,22.069,22.65,22.069,22.631,14712,0
2006-10-24,22.118,22.779,22.118,22.66,13258,0
2006-10-25,22.567,22.788,22.477,22.621,42731,0
2006-10-26,22.815,22.963,22.477,22.916,30384,0
2006-10-27,22.815,22.934,22.477,22.494,16992,0
2006-10-30,22.318,22.934,22.318,22.934,23186,0
2006-10-31,22.805,22.896,22.567,22.761,28798,0
2006-11-01,22.743,22.851,21.954,21.963,31653,0
2006-11-02,21.743,22.318,21.743,21.936,21606,0
2006-11-03,22.051,22.42,21.999,22.402,25015,0
2006-11-06,22.558,22.724,22.256,22.577,30830,0
2006-11-07,22.42,22.87,22.42,22.504,26899,0
2006-11-08,22.494,22.99,22.411,22.972,56163,0
2006-11-09,22.972,23.017,22.879,22.944,40350,0
2006-11-10,23.071,23.282,22.926,23.282,37285,0
2006-11-13,23.282,23.54,23.273,23.501,42994,0
2006-11-14,23.383,24.044,23.383,24.034,42106,0
2006-11-15,23.769,24.192,23.613,24.192,63403,0
2006-11-16,24.236,24.282,24.044,24.254,34473,0
2006-11-17,24.254,24.254,23.807,24.182,39796,0
2006-11-20,23.951,24.641,23.669,24.54,62771,0
2006-11-21,24.511,24.703,24.484,24.694,40616,0
2006-11-22,24.694,24.703,24.446,24.511,17837,0
2006-11-24,24.264,24.53,24.264,24.456,3450,0
2006-11-27,24.264,24.456,23.501,23.641,41254,0
2006-11-28,23.53,23.915,23.441,23.915,22275,0
2006-11-29,23.943,24.338,23.906,24.32,22007,0
2006-11-30,24.162,24.464,24.062,24.464,47337,0
2006-12-01,24.264,24.394,23.623,24.217,49299,0
2006-12-04,24.172,24.577,23.788,24.54,34327,0
2006-12-05,24.494,24.722,24.301,24.55,24624,0
2006-12-06,24.394,24.612,24.385,24.603,20133,0
2006-12-07,24.65,24.65,24.32,24.32,36755,0
2006-12-08,24.208,24.402,24.053,24.155,17765,0
2006-12-11,23.879,24.484,23.879,24.456,40694,0
2006-12-12,24.494,24.603,24.394,24.603,24793,0
2006-12-13,24.769,24.788,24.569,24.788,33158,0
2006-12-14,24.852,25.32,24.814,25.181,61841,0
2006-12-15,25.181,25.475,24.769,24.899,150324,0
2006-12-18,24.997,25.117,24.33,24.521,39249,0
2006-12-19,24.446,24.731,24.338,24.65,37123,0
2006-12-20,24.501,24.67,24.494,24.603,53670,0
2006-12-21,24.53,24.87,24.53,24.769,38403,0
2006-12-22,24.632,24.741,24.464,24.68,63222,0
2006-12-26,24.559,25.073,24.559,25.006,31605,0
2006-12-27,24.917,25.676,24.917,25.667,34967,0
2006-12-28,25.339,25.667,24.997,25.348,49341,0
2006-12-29,25.484,25.484,24.908,24.943,55577,0
2007-01-03,24.833,25.156,24.586,25.024,62731,0
2007-01-04,25.034,25.19,24.65,25.19,35399,0
2007-01-05,25.024,25.024,24.155,24.155,49270,0
2007-01-08,24.348,24.53,23.943,24.311,29540,0
2007-01-09,24.2,24.33,23.834,24.072,25050,0
2007-01-10,23.889,24.053,23.816,23.97,31573,0
2007-01-11,23.98,24.244,23.933,24.072,39315,0
2007-01-12,24.072,24.33,23.906,24.32,39334,0
2007-01-16,24.464,24.464,24.026,24.136,38292,0
2007-01-17,24.091,24.091,23.779,23.834,27242,0
2007-01-18,23.76,23.769,23.273,23.501,46778,0
2007-01-19,23.392,23.54,23.248,23.483,16177,0
2007-01-22,23.779,23.779,22.934,23.228,31529,0
2007-01-23,23.135,23.346,22.934,23.163,26347,0
2007-01-24,23.577,23.623,23.191,23.301,46162,0
2007-01-25,23.366,23.411,22.594,22.724,43376,0
2007-01-26,22.724,23.044,22.192,23.017,38570,0
2007-01-29,22.916,23.491,22.477,23.431,25205,0
2007-01-30,23.52,23.712,23.392,23.613,65388,0
2007-01-31,23.54,23.851,23.238,23.75,42329,0
2007-02-01,23.722,24.081,23.669,23.871,40618,0
2007-02-02,23.834,24.348,23.834,24.072,49801,0
2007-02-05,24.008,24.119,23.843,23.97,46950,0
2007-02-06,23.871,24.155,23.669,23.797,26111,0
2007-02-07,23.779,24.026,23.687,23.97,45590,0
2007-02-08,23.889,24.264,23.861,24.136,12437,0
2007-02-09,24.072,24.274,23.421,23.53,25790,0
2007-02-12,23.53,23.75,23.228,23.392,39917,0
2007-02-13,23.595,23.595,23.401,23.549,27624,0
2007-02-14,23.595,23.843,23.411,23.54,32724,0
2007-02-15,23.559,23.577,23.154,23.201,26397,0
2007-02-16,23.191,23.228,22.896,23.145,31188,0
2007-02-20,23.008,23.319,22.841,23.282,28173,0
2007-02-21,23.135,23.366,23.108,23.346,13358,0
2007-02-22,23.319,23.319,22.944,23.191,40953,0
2007-02-23,23.201,23.201,22.761,22.77,29446,0
2007-02-26,22.677,22.823,22.155,22.3,44578,0
2007-02-27,22.051,22.926,22.051,22.229,84743,0
2007-02-28,22.248,22.761,22.248,22.594,80699,0
2007-03-01,22.155,22.64,21.936,22.079,53139,0
2007-03-02,21.117,21.954,20.869,21.256,68085,0
2007-03-05,21.292,21.999,21.274,21.487,123695,0
2007-03-06,21.724,22.337,21.575,22.192,30897,0
2007-03-07,22.127,22.22,21.477,21.53,31774,0
2007-03-08,21.753,21.927,21.421,21.44,41666,0
2007-03-09,21.602,21.611,21.421,21.611,15232,0
2007-03-12,21.487,21.869,21.487,21.768,18782,0
2007-03-13,21.689,21.831,21.468,21.697,157617,0
2007-03-14,21.65,21.878,21.19,21.768,36231,0
2007-03-15,21.804,21.963,21.734,21.963,25276,0
2007-03-16,21.954,22.044,21.679,21.822,129897,0
2007-03-19,21.878,22.051,21.878,22.044,44916,0
2007-03-20,22.079,22.384,21.973,22.264,24103,0
2007-03-21,22.248,22.77,22.108,22.677,55775,0
2007-03-22,22.66,22.687,22.327,22.449,26774,0
2007-03-23,22.392,22.486,22.318,22.411,15335,0
2007-03-26,22.411,22.467,22.164,22.402,15902,0
2007-03-27,22.281,22.281,21.927,21.982,19277,0
2007-03-28,21.841,21.917,21.679,21.869,137706,0
2007-03-29,21.944,22.174,21.43,21.917,29696,0
2007-03-30,21.982,22.174,21.631,21.76,57894,0
2007-04-02,21.786,21.954,21.53,21.878,25477,0
2007-04-03,22.017,22.621,21.999,22.486,46487,0
2007-04-04,22.346,22.346,22.256,22.309,24695,0
2007-04-05,22.22,22.327,21.898,21.944,14763,0
2007-04-09,22.017,22.017,21.468,21.468,151868,0
2007-04-10,21.504,21.907,21.504,21.898,14710,0
2007-04-11,21.963,21.963,21.19,21.265,34482,0
2007-04-12,21.173,21.878,21.145,21.878,28246,0
2007-04-13,21.778,22.059,21.548,22.059,24719,0
2007-04-16,22.22,22.841,21.999,22.77,44094,0
2007-04-17,22.743,22.86,22.486,22.687,27417,0
2007-04-18,22.467,22.934,22.439,22.53,65690,0
2007-04-19,22.384,22.513,22.079,22.22,48080,0
2007-04-20,22.677,22.677,22.108,22.3,40414,0
2007-04-23,22.174,22.327,21.888,22.036,25047,0
2007-04-24,22.127,22.127,21.804,22.017,25108,0
2007-04-25,21.954,22.174,21.734,21.753,22275,0
2007-04-26,21.65,21.679,21.328,21.458,26229,0
2007-04-27,21.346,21.477,20.944,20.953,22710,0
2007-04-30,21.063,21.117,19.731,19.788,66240,0
2007-05-01,20.071,20.887,20.025,20.842,68435,0
2007-05-02,20.815,22.183,20.815,21.697,84247,0
2007-05-03,21.669,22.017,21.669,21.888,91654,0
2007-05-04,21.973,21.999,21.831,21.944,65279,0
2007-05-07,21.989,21.989,21.621,21.659,27330,0
2007-05-08,21.567,21.76,21.247,21.753,61419,0
2007-05-09,21.521,22.069,21.521,22.044,49265,0
2007-05-10,22.017,22.366,21.743,21.76,159653,0
2007-05-11,21.86,22.402,21.786,22.402,33494,0
2007-05-14,22.3,22.392,21.907,22.079,62336,0
2007-05-15,22.108,22.53,21.804,22.21,97208,0
2007-05-16,22.229,22.318,21.76,22.036,55532,0
2007-05-17,22.026,22.026,21.734,21.822,44808,0
2007-05-18,21.927,21.927,21.458,21.86,42244,0
2007-05-21,21.786,22.291,21.679,22.291,72850,0
2007-05-22,22.164,22.602,21.936,22.458,52222,0
2007-05-23,22.366,22.64,22.088,22.22,44909,0
2007-05-24,22.088,22.164,21.567,21.641,68212,0
2007-05-25,21.689,21.778,21.592,21.669,27267,0
2007-05-29,21.786,22.264,21.689,22.256,51979,0
2007-05-30,22.059,22.467,21.944,22.439,48324,0
2007-05-31,22.53,22.53,22.183,22.337,71802,0
2007-06-01,22.486,22.751,22.248,22.602,153415,0
2007-06-04,22.439,22.467,22.3,22.439,34381,0
2007-06-05,22.264,22.309,21.786,21.822,42871,0
2007-06-06,21.641,21.689,21.449,21.659,33285,0
2007-06-07,21.513,21.778,21.328,21.496,44347,0
2007-06-08,21.411,22.291,21.411,22.248,102892,0
2007-06-11,22.22,22.248,21.841,21.917,30640,0
2007-06-12,21.796,22.026,21.373,21.558,45684,0
2007-06-13,21.567,22.281,21.487,22.183,61618,0
2007-06-14,22.146,22.192,21.804,21.869,49290,0
2007-06-15,22.402,22.815,22.127,22.815,158851,0
2007-06-18,22.832,22.851,22.439,22.477,94941,0
2007-06-19,22.327,22.761,22.3,22.743,88823,0
2007-06-20,22.888,22.888,22.356,22.538,53407,0
2007-06-21,22.42,22.631,22.327,22.411,31437,0
2007-06-22,22.411,22.42,21.841,22.309,249168,0
2007-06-25,22.291,22.714,22.017,22.059,78540,0
2007-06-26,22.22,22.366,21.963,22.069,40647,0
2007-06-27,21.888,22.896,21.888,22.832,38430,0
2007-06-28,22.879,22.879,22.43,22.64,40560,0
2007-06-29,22.714,22.714,22.026,22.044,57659,0
2007-07-02,22.281,22.65,22.273,22.458,44556,0
2007-07-03,22.522,22.888,22.513,22.77,41169,0
2007-07-05,22.706,22.779,22.366,22.577,30427,0
2007-07-06,22.522,22.706,22.384,22.621,19300,0
2007-07-09,22.631,22.65,22.264,22.346,29689,0
2007-07-10,22.201,22.201,21.383,21.421,66299,0
2007-07-11,21.373,21.641,21.365,21.53,55157,0
2007-07-12,21.707,22.238,21.584,22.201,28060,0
2007-07-13,22.108,22.229,21.954,22.088,18783,0
2007-07-16,22.036,22.036,21.346,21.458,29321,0
2007-07-17,21.548,21.768,21.504,21.504,20441,0
2007-07-18,21.521,21.611,21.265,21.468,51174,0
2007-07-19,21.44,21.65,21.283,21.32,24860,0
2007-07-20,21.274,21.292,19.989,20.32,117864,0
2007-07-23,21.283,21.283,19.751,20.2,100205,0
2007-07-24,19.926,20.638,19.741,20.008,168739,0
2007-07-25,20.2,20.887,20.2,20.235,328478,0
2007-07-26,19.77,20.071,19.217,19.43,101506,0
2007-07-27,19.495,19.935,19.091,19.119,83636,0
2007-07-30,19.129,19.898,18.411,19.54,153941,0
2007-07-31,19.797,19.806,18.549,18.578,88078,0
2007-08-01,18.476,18.934,17.824,18.301,174297,0
2007-08-02,18.411,18.916,18.273,18.778,79291,0
2007-08-03,18.706,18.706,16.789,16.843,73380,0
2007-08-06,17.009,18.349,17.009,18.273,124390,0
2007-08-07,18.09,18.807,17.778,18.393,120006,0
2007-08-08,18.587,19.291,18.265,18.686,118792,0
2007-08-09,18.622,19.779,18.237,19.485,114219,0
2007-08-10,19.072,22.567,18.706,21.256,135900,0
2007-08-13,21.539,21.539,18.64,18.714,122796,0
2007-08-14,18.788,19.466,18.255,18.255,86122,0
2007-08-15,18.265,19.209,18.265,18.366,47081,0
2007-08-16,18.349,20.386,18.349,20.2,126025,0
2007-08-17,21.558,21.558,20.472,20.724,120966,0
2007-08-20,20.934,21.219,19.852,20.686,63883,0
2007-08-21,20.761,21.743,20.549,21.026,97340,0
2007-08-22,21.337,21.907,20.877,20.99,77522,0
2007-08-23,21.145,21.247,20.053,20.165,31923,0
2007-08-24,20.138,20.597,19.797,20.597,47799,0
2007-08-27,20.569,20.569,20.182,20.339,40809,0
2007-08-28,20.182,20.182,19.466,19.512,78364,0
2007-08-29,19.677,20.359,19.495,20.301,58139,0
2007-08-30,20.128,20.429,19.55,19.632,45221,0
2007-08-31,19.999,20.541,19.365,19.439,40828,0
2007-09-04,19.383,20.245,19.246,20.174,43825,0
2007-09-05,20.008,20.292,19.466,19.54,27816,0
2007-09-06,19.594,19.961,19.155,19.466,43840,0
2007-09-07,19.119,19.276,18.578,18.63,56853,0
2007-09-10,18.807,19.191,18.138,19.035,48078,0
2007-09-11,19.199,19.584,18.989,19.522,28575,0
2007-09-12,19.284,19.356,19.082,19.099,27055,0
2007-09-13,19.276,19.522,19.025,19.375,29256,0
2007-09-14,19.182,19.375,18.622,19.017,40068,0
2007-09-17,18.998,19.256,18.597,18.962,173258,0
2007-09-18,18.98,20.805,18.807,20.771,77571,0
2007-09-19,21.007,21.567,20.648,21.558,72260,0
2007-09-20,21.558,21.558,20.714,20.99,48657,0
2007-09-21,21.19,21.468,20.686,20.944,97798,0
2007-09-24,20.982,21.098,20.597,20.704,52494,0
2007-09-25,20.531,20.531,20.017,20.138,76241,0
2007-09-26,20.253,20.751,20.191,20.456,55236,0
2007-09-27,20.531,20.771,20.165,20.191,47127,0
2007-09-28,20.128,20.521,19.779,19.779,64522,0
2007-10-01,19.76,21.137,19.457,21.137,77438,0
2007-10-02,21.117,21.328,20.842,21.274,34062,0
2007-10-03,20.521,21.328,20.521,20.704,41005,0
2007-10-04,20.825,21.091,20.825,20.924,40615,0
2007-10-05,21.098,21.539,20.861,21.487,70511,0
2007-10-08,21.392,21.392,20.869,20.972,42274,0
2007-10-09,21.026,21.145,20.456,20.624,46987,0
2007-10-10,20.597,20.877,20.33,20.512,36711,0
2007-10-11,20.648,20.834,20.148,20.165,30032,0
2007-10-12,20.155,20.579,20.118,20.32,24900,0
2007-10-15,20.272,20.272,19.284,19.779,50672,0
2007-10-16,19.76,19.908,19.447,19.651,30715,0
2007-10-17,19.961,19.961,18.807,19.42,60542,0
2007-10-18,19.42,19.641,19.025,19.641,45278,0
2007-10-19,19.632,19.632,18.349,18.366,79444,0
2007-10-22,18.349,19.723,18.349,19.67,96743,0
2007-10-23,19.832,19.87,19.276,19.788,74229,0
2007-10-24,19.568,19.898,19.173,19.466,59338,0
2007-10-25,19.661,19.87,19.091,19.291,40108,0
2007-10-26,19.641,19.999,19.173,19.926,69289,0
2007-10-29,19.979,20.21,19.723,20.053,36841,0
2007-10-30,19.944,20.227,19.696,19.76,34435,0
2007-10-31,19.797,20.245,19.677,20.227,68973,0
2007-11-01,19.86,20.017,18.559,18.706,172112,0
2007-11-02,18.98,19.237,18.807,19.045,114786,0
2007-11-05,18.861,19.129,18.42,18.98,75639,0
2007-11-06,19.054,19.559,18.587,19.531,42449,0
2007-11-07,19.119,19.439,18.273,18.273,65953,0
2007-11-08,18.512,19.291,18.349,19.237,42715,0
2007-11-09,18.843,19.741,18.64,19.651,49046,0
2007-11-12,19.651,20.386,19.393,19.485,97286,0
2007-11-13,19.751,20.887,19.751,20.887,107880,0
2007-11-14,21.063,21.091,20.33,20.624,72999,0
2007-11-15,20.482,20.704,19.97,20.138,53197,0
2007-11-16,20.2,20.32,19.512,20.262,62491,0
2007-11-19,20.017,20.017,18.578,18.861,114660,0
2007-11-20,18.825,19.291,18.53,19.256,59278,0
2007-11-21,19.173,19.926,18.953,19.217,99652,0
2007-11-23,19.485,20.492,19.412,20.148,30185,0
2007-11-26,20.148,20.191,18.613,18.64,47230,0
2007-11-27,18.741,19.375,18.741,19.109,57201,0
2007-11-28,19.383,20.624,19.209,20.521,86585,0
2007-11-29,20.472,20.472,19.603,19.641,63881,0
2007-11-30,20.062,20.502,19.54,19.898,97351,0
2007-12-03,20.017,20.017,19.256,19.447,59710,0
2007-12-04,19.191,19.32,18.714,18.815,73287,0
2007-12-05,19.173,19.622,18.926,19.531,69059,0
2007-12-06,19.512,20.262,19.393,20.182,71270,0
2007-12-07,20.282,20.282,19.908,20.128,25916,0
2007-12-10,20.165,20.402,19.779,20.31,38780,0
2007-12-11,20.411,20.411,19.109,19.209,67355,0
2007-12-12,19.788,19.926,19.045,19.439,38786,0
2007-12-13,19.182,19.613,18.723,19.531,49084,0
2007-12-14,19.182,19.42,18.53,18.778,44247,0
2007-12-17,18.622,18.98,18.484,18.54,29618,0
2007-12-18,18.87,19.797,18.587,19.723,67374,0
2007-12-19,19.651,19.797,19.182,19.54,56315,0
2007-12-20,19.816,20.148,19.32,20.148,69716,0
2007-12-21,20.624,21.035,20.292,21.035,243131,0
2007-12-24,20.99,21.239,20.877,21.063,37372,0
2007-12-26,20.869,21.504,20.741,21.392,76052,0
2007-12-27,21.346,21.468,20.262,20.262,171497,0
2007-12-28,20.588,20.869,19.622,19.797,92164,0
2007-12-31,19.55,20.182,19.495,20.035,123352,0
2008-01-02,19.917,20.128,18.807,18.899,85647,0
2008-01-03,18.899,19.199,18.457,18.457,89796,0
2008-01-04,18.439,18.851,18.393,18.569,67065,0
2008-01-07,18.696,19.686,18.659,19.33,75601,0
2008-01-08,19.403,19.475,17.861,17.898,134465,0
2008-01-09,17.935,18.962,17.593,18.953,79234,0
2008-01-10,18.569,19.54,18.349,19.199,110066,0
2008-01-11,18.998,19.217,18.366,18.411,88477,0
2008-01-14,18.64,19.182,18.43,18.98,127077,0
2008-01-15,18.613,18.741,17.935,18.118,104067,0
2008-01-16,18.044,19.447,18.044,18.476,104063,0
2008-01-17,18.578,19.008,17.706,18.1,110108,0
2008-01-18,17.99,18.578,17.247,17.795,99760,0
2008-01-22,17.208,18.696,17.208,17.98,68512,0
2008-01-23,17.631,21.229,17.227,21.21,280139,0
2008-01-24,20.997,21.558,20.349,21.247,205508,0
2008-01-25,21.558,22.229,21.421,22.017,246245,0
2008-01-28,21.989,23.401,21.796,23.22,283575,0
2008-01-29,23.383,23.52,22.567,23.337,175167,0
2008-01-30,23.116,24.226,23.008,23.586,179607,0
2008-01-31,23.154,24.769,22.999,24.769,221160,0
2008-02-01,24.385,25.54,24.385,25.419,179825,0
2008-02-04,25.401,26.142,24.081,24.081,296411,0
2008-02-05,23.475,24.97,23.475,24.385,176588,0
2008-02-06,24.632,25.448,24.217,24.586,243784,0
2008-02-07,24.394,25.595,24.394,24.88,201786,0
2008-02-08,24.769,25.723,24.769,24.943,426452,0
2008-02-11,25.053,25.723,24.612,25.632,383531,0
2008-02-12,25.32,26.142,24.843,25.33,237875,0
2008-02-13,25.685,25.685,25.217,25.685,266898,0
2008-02-14,25.685,25.915,24.997,25.208,237082,0
2008-02-15,24.97,25.595,24.917,25.54,155049,0
2008-02-19,25.933,26.09,25.366,25.52,279802,0
2008-02-20,25.015,25.639,24.833,25.164,138976,0
2008-02-21,25.401,25.824,25.024,25.102,157515,0
2008-02-22,25.19,25.639,24.814,25.54,158288,0
2008-02-25,25.448,26.009,25.092,26,152207,0
2008-02-26,25.76,26.458,25.302,25.961,208175,0
2008-02-27,25.632,26.31,25.595,25.915,86277,0
2008-02-28,25.657,26.118,24.96,25.217,134809,0
2008-02-29,24.862,25.102,24.55,24.778,181818,0
2008-03-03,24.75,25.622,23.834,24.062,220543,0
2008-03-04,23.861,23.906,22.953,23.73,202331,0
2008-03-05,23.75,24.484,23.392,23.659,219314,0
2008-03-06,23.459,23.807,23.008,23.008,150247,0
2008-03-07,22.631,23.613,22.631,23.08,168359,0
2008-03-10,23.183,24.254,23.173,23.632,273879,0
2008-03-11,24.394,25.685,23.807,25.685,250635,0
2008-03-12,25.667,26.301,25.137,25.263,153347,0
2008-03-13,24.769,26.017,24.484,25.942,133461,0
2008-03-14,26.118,26.118,24.412,25.127,133999,0
2008-03-17,24.366,25.639,24.366,25.409,214284,0
2008-03-18,25.685,26.142,24.925,26.135,159071,0
2008-03-19,25.86,26.487,25.558,25.733,155491,0
2008-03-20,26.063,27.32,25.457,27.006,391587,0
2008-03-24,27.045,27.522,25.457,26.716,185807,0
2008-03-25,26.566,26.566,25.723,26.477,145694,0
2008-03-26,26.19,26.521,26.142,26.504,84526,0
2008-03-27,26.621,26.833,26.19,26.4,108796,0
2008-03-28,26.382,26.448,25.915,26.063,134627,0
2008-03-31,26.152,26.833,25.915,26.182,163440,0
2008-04-01,26.696,26.925,26.135,26.833,113220,0
2008-04-02,26.768,27.016,26.64,26.879,61471,0
2008-04-03,26.688,26.97,26.392,26.706,128032,0
2008-04-04,26.833,26.833,26.07,26.267,137307,0
2008-04-07,26.593,26.64,26.152,26.291,65155,0
2008-04-08,26.1,26.438,25.788,26.009,62664,0
2008-04-09,26.09,26.172,25.11,25.254,67069,0
2008-04-10,25.2,25.779,24.997,25.639,126239,0
2008-04-11,25.283,25.676,24.769,24.796,61411,0
2008-04-14,24.741,25.092,24.53,24.53,81703,0
2008-04-15,24.65,25.438,24.65,25.33,72348,0
2008-04-16,25.53,26.575,25.375,26.521,99403,0
2008-04-17,26.373,26.75,26.09,26.584,91162,0
2008-04-18,27.064,27.502,26.989,27.154,80194,0
2008-04-21,27.016,27.117,26.31,26.603,112917,0
2008-04-22,26.275,26.504,25.044,25.409,137347,0
2008-04-23,25.558,25.558,24.55,24.814,170541,0
2008-04-24,24.88,25.448,24.162,24.796,104972,0
2008-04-25,24.814,24.814,23.559,23.897,266341,0
2008-04-28,23.825,24.274,23.595,23.871,356412,0
2008-04-29,23.861,24.017,23.45,23.788,265531,0
2008-04-30,23.879,23.943,23.45,23.459,314911,0
2008-05-01,23.483,24.292,23.483,24.053,433070,0
2008-05-02,24.192,24.54,23.703,23.906,276826,0
2008-05-05,23.788,24.017,23.52,23.915,108422,0
2008-05-06,23.851,24.311,23.779,24.2,73277,0
2008-05-07,23.613,24.311,23.008,23.08,83845,0
2008-05-08,23.154,23.292,22.972,23.008,56466,0
2008-05-09,22.934,23.383,22.805,23.154,76154,0
2008-05-12,23.273,23.889,23.145,23.651,131321,0
2008-05-13,23.669,23.669,23.126,23.301,45118,0
2008-05-14,23.329,23.74,23.329,23.483,67919,0
2008-05-15,23.459,23.559,22.896,23.459,79389,0
2008-05-16,23.613,23.613,22.494,22.687,132380,0
2008-05-19,22.687,23.017,22.291,22.486,71958,0
2008-05-20,22.366,22.548,21.963,22.309,57748,0
2008-05-21,22.318,22.714,22.192,22.366,86116,0
2008-05-22,22.356,23.22,21.796,22.851,109144,0
2008-05-23,22.697,22.697,22.273,22.504,55734,0
2008-05-27,22.467,23.191,22.467,23.036,170297,0
2008-05-28,23.099,23.135,22.504,22.906,77710,0
2008-05-29,22.815,23.366,22.751,23.08,98743,0
2008-05-30,23.08,23.08,22.411,22.706,91338,0
2008-06-02,22.65,22.65,21.477,22.044,58948,0
2008-06-03,22.174,22.174,21.602,21.999,85088,0
2008-06-04,21.831,22.079,21.539,21.768,69263,0
2008-06-05,21.786,22.309,21.274,22.183,101419,0
2008-06-06,21.999,21.999,21.164,21.274,53306,0
2008-06-09,21.283,21.707,20.369,20.704,73155,0
2008-06-10,20.549,21.365,20.429,21.247,84720,0
2008-06-11,21.247,21.392,19.944,19.97,92688,0
2008-06-12,20.191,20.724,19.641,19.917,52759,0
2008-06-13,20.155,20.377,19.199,19.751,99892,0
2008-06-16,19.714,20.825,19.714,20.118,141547,0
2008-06-17,20.182,20.253,19.447,19.651,101916,0
2008-06-18,19.603,19.989,18.98,19.199,57545,0
2008-06-19,19.199,19.375,18.476,19.035,90123,0
2008-06-20,18.962,19.054,18.2,18.578,166051,0
2008-06-23,18.75,18.879,17.687,17.769,118118,0
2008-06-24,17.706,18.375,17.677,17.898,152389,0
2008-06-25,18.044,18.64,18.044,18.411,108056,0
2008-06-26,18.138,18.989,17.706,17.743,64834,0
2008-06-27,17.734,18.138,17.256,17.303,212120,0
2008-06-30,17.321,17.409,16.649,16.649,108851,0
2008-07-01,16.513,17.391,16.382,17.127,74520,0
2008-07-02,17.083,17.391,16.392,16.513,86990,0
2008-07-03,16.561,16.878,16.322,16.348,41136,0
2008-07-07,16.475,16.99,15.614,15.899,103062,0
2008-07-08,15.953,17.227,15.777,17.227,119779,0
2008-07-09,17.199,17.199,15.89,16.007,76142,0
2008-07-10,15.962,16.561,15.916,16.421,126997,0
2008-07-11,16.245,16.878,15.604,16.475,175123,0
2008-07-14,16.649,16.649,15.504,15.584,84153,0
2008-07-15,15.422,16.171,15.321,15.494,124025,0
2008-07-16,15.584,16.595,15.21,16.402,114236,0
2008-07-17,16.542,17.926,16.542,17.926,91635,0
2008-07-18,17.935,17.97,16.878,17.227,79858,0
2008-07-21,17.256,17.551,16.824,16.915,53863,0
2008-07-22,16.944,18.384,16.657,18.384,70379,0
2008-07-23,17.804,18.587,17.804,18.118,243323,0
2008-07-24,18.255,18.484,17.687,17.944,142162,0
2008-07-25,18.11,18.43,17.743,17.871,80907,0
2008-07-28,17.752,18.578,16.981,17.127,70916,0
2008-07-29,17.199,19.311,17.035,19.191,120469,0
2008-07-30,19.301,19.926,18.998,19.584,135992,0
2008-07-31,19.119,20.2,19.119,19.266,129075,0
2008-08-01,19.33,19.439,18.825,18.953,154163,0
2008-08-04,18.98,19.447,18.411,19.33,67664,0
2008-08-05,19.714,20.062,19.237,19.816,76726,0
2008-08-06,19.67,19.67,18.559,19.439,81425,0
2008-08-07,19.119,19.577,18.339,18.42,80094,0
2008-08-08,18.375,19.686,18.375,19.661,67062,0
2008-08-11,19.67,20.934,19.008,20.301,102965,0
2008-08-12,20.118,20.549,19.43,20.359,89653,0
2008-08-13,20.235,20.292,19.457,20.071,100309,0
2008-08-14,20.025,20.08,19.531,19.77,61717,0
2008-08-15,20.191,20.369,19.43,19.917,91543,0
2008-08-18,19.908,20.035,18.807,19.091,56491,0
2008-08-19,18.87,18.87,18.33,18.75,87111,0
2008-08-20,18.825,19.559,18.245,18.43,60643,0
2008-08-21,18.237,18.559,18.11,18.173,56546,0
2008-08-22,18.494,18.889,18.255,18.65,44988,0
2008-08-25,18.494,19.375,17.706,17.762,77809,0
2008-08-26,17.787,18.245,17.743,18.064,64352,0
2008-08-27,18.082,18.604,18.034,18.466,61467,0
2008-08-28,18.622,18.622,17.97,18.291,101163,0
2008-08-29,18.09,18.358,17.448,17.697,59338,0
2008-09-02,18.228,19.082,17.725,18.245,63155,0
2008-09-03,17.998,18.173,17.575,18.007,140392,0
2008-09-04,17.725,18.273,17.677,17.677,98330,0
2008-09-05,17.485,17.97,17.485,17.762,88530,0
2008-09-08,18.237,19.008,17.926,18.43,132445,0
2008-09-09,18.358,18.934,18.016,18.016,100289,0
2008-09-10,18.439,19.349,17.457,18.906,89151,0
2008-09-11,18.349,18.741,18.349,18.696,79250,0
2008-09-12,18.521,19.311,18.191,19.227,59004,0
2008-09-15,18.98,19.457,18.245,18.597,66565,0
2008-09-16,18.265,20.138,18.2,20.043,144541,0
2008-09-17,19.393,19.677,18.218,18.33,140045,0
2008-09-18,19.246,21.831,17.889,20.751,225262,0
2008-09-19,24.899,25.137,21.053,23.411,353041,0
2008-09-22,22.926,24.311,20.825,20.825,81219,0
2008-09-23,20.825,22.384,19.989,20.138,56414,0
2008-09-24,20.09,20.512,18.358,20.035,75023,0
2008-09-25,20.043,20.438,19.696,20.017,60405,0
2008-09-26,19.017,21.392,18.807,20.972,56167,0
2008-09-29,20.588,22.934,19.137,20.915,74046,0
2008-09-30,20.245,21.602,19.632,20.915,52602,0
2008-10-01,20.638,20.982,19.741,19.935,31271,0
2008-10-02,19.823,20.08,19.146,19.146,30193,0
2008-10-03,19.622,20.887,17.962,17.962,65811,0
2008-10-06,17.697,20.292,17.467,19.137,60514,0
2008-10-07,19.137,19.182,17.227,17.227,50461,0
2008-10-08,16.744,18.1,16.191,16.348,192328,0
2008-10-09,16.779,17.009,14.908,14.954,140562,0
2008-10-10,14.88,17.256,14.834,17.256,149000,0
2008-10-13,18.339,19.266,16.495,19.266,86782,0
2008-10-14,19.266,19.266,17.191,18.578,88460,0
2008-10-15,17.926,18.759,17.383,17.495,136382,0
2008-10-16,17.734,19.979,16.457,19.979,84825,0
2008-10-17,18.87,20.182,17.944,18.906,146330,0
2008-10-20,19.119,19.714,18.54,19.466,50032,0
2008-10-21,18.732,20.182,18.146,18.706,67086,0
2008-10-22,17.944,19.082,16.972,18.191,57099,0
2008-10-23,18.439,18.98,16.972,17.697,81172,0
2008-10-24,16.972,18.587,16.641,17.551,51456,0
2008-10-27,17.09,18.449,16.57,16.657,104635,0
2008-10-28,17.247,18.384,16.513,17.944,122031,0
2008-10-29,17.804,19.217,17.804,18.669,78355,0
2008-10-30,19.301,19.54,18.476,19.457,64404,0
2008-10-31,19.291,20.411,19.054,20.191,123982,0
2008-11-03,19.944,20.869,19.276,20.825,72488,0
2008-11-04,21.2,21.743,20.732,21.496,88120,0
2008-11-05,21.026,21.539,19.227,19.512,87540,0
2008-11-06,19.266,19.999,19.091,19.256,55392,0
2008-11-07,19.447,20.071,18.833,19.935,51924,0
2008-11-10,20.349,20.797,19.209,19.842,61586,0
2008-11-11,19.475,20.597,19.475,19.751,63422,0
2008-11-12,19.266,20.099,18.807,18.843,72028,0
2008-11-13,19.025,20.852,17.559,20.694,100575,0
2008-11-14,20.2,20.631,18.54,18.63,70989,0
2008-11-17,18.449,18.613,17.843,18.2,78336,0
2008-11-18,18.282,18.402,16.763,18.291,139864,0
2008-11-19,18.026,19.531,17.348,17.368,61834,0
2008-11-20,17.026,18.146,16.412,16.551,66966,0
2008-11-21,17.026,17.524,15.432,16.915,249098,0
2008-11-24,16.934,18.807,16.164,18.457,91234,0
2008-11-25,18.686,19.045,17.944,19.045,85994,0
2008-11-26,18.42,19.155,18.255,18.63,181134,0
2008-11-28,18.349,18.669,18.034,18.503,22748,0
2008-12-01,17.871,18.291,15.512,15.594,155810,0
2008-12-02,16.054,16.954,15.953,16.954,56964,0
2008-12-03,16.275,18.33,15.724,17.962,82386,0
2008-12-04,17.515,18.788,16.734,17.575,70298,0
2008-12-05,17.191,18.825,17.09,18.825,95098,0
2008-12-08,19.266,19.686,17.879,19.227,121319,0
2008-12-09,18.861,19.485,17.734,18.164,69809,0
2008-12-10,18.42,19.165,18.11,18.604,75966,0
2008-12-11,18.228,18.953,17.11,17.358,89774,0
2008-12-12,16.833,18.484,16.622,18.349,87218,0
2008-12-15,18.449,18.449,16.744,17.962,90898,0
2008-12-16,18.366,19.594,18.1,19.577,133903,0
2008-12-17,19.311,20.174,18.972,19.622,128086,0
2008-12-18,19.577,20.182,18.301,19.173,230869,0
2008-12-19,19.926,20.182,18.54,19.42,180221,0
2008-12-22,19.485,19.842,18.723,19.412,132851,0
2008-12-23,19.475,19.86,19.227,19.54,49192,0
2008-12-24,19.55,19.816,19.165,19.43,33378,0
2008-12-26,19.594,19.816,19.42,19.788,17264,0
2008-12-29,19.77,19.77,19.119,19.495,72338,0
2008-12-30,19.77,20.245,19.119,20.235,58506,0
2008-12-31,20.272,20.393,19.55,20.377,138403,0
2009-01-02,20.377,21.044,19.76,20.953,344098,0
2009-01-05,20.997,21.082,19.97,20.861,94209,0
2009-01-06,21.063,21.496,20.282,21.383,70216,0
2009-01-07,20.924,20.924,19.495,19.926,68441,0
2009-01-08,19.823,20.549,19.823,19.999,57567,0
2009-01-09,20.062,20.062,18.457,18.706,87243,0
2009-01-12,18.678,19.109,17.824,17.833,82315,0
2009-01-13,17.715,18.118,17.559,18.082,66990,0
2009-01-14,17.542,17.734,16.843,16.888,126483,0
2009-01-15,16.888,16.888,15.724,16.1,232444,0
2009-01-16,16.191,16.429,15.441,15.871,108879,0
2009-01-20,15.558,15.695,14.034,14.092,93910,0
2009-01-21,14.677,15.432,13.954,15.384,174827,0
2009-01-22,15.201,15.201,14.137,14.697,102631,0
2009-01-23,14.227,15.138,14.227,15.064,157805,0
2009-01-26,14.97,15.926,14.532,15.246,80390,0
2009-01-27,15.264,15.724,15.007,15.412,103909,0
2009-01-28,15.671,16.551,15.671,15.916,145935,0
2009-01-29,15.743,15.743,14.604,14.604,125381,0
2009-01-30,14.778,15.092,14.265,14.385,75087,0
2009-02-02,14.2,15.128,14.182,14.724,162264,0
2009-02-03,14.834,14.834,14.163,14.75,94228,0
2009-02-04,14.741,14.97,14.137,14.236,168288,0
2009-02-05,14.155,15.192,14.129,14.356,79425,0
2009-02-06,14.339,15.138,14.182,15.138,187230,0
2009-02-09,15.017,15.101,14.375,14.413,90840,0
2009-02-10,14.265,14.815,12.888,12.888,136384,0
2009-02-11,13,13.497,12.595,12.916,183320,0
2009-02-12,12.87,13.073,11.789,12.76,193235,0
2009-02-13,12.815,12.815,11.936,12.164,135962,0
2009-02-17,12.053,12.053,11.027,11.294,175479,0
2009-02-18,11.403,11.403,10.652,11.11,87802,0
2009-02-19,11.31,11.44,10.19,10.249,105285,0
2009-02-20,10.11,10.459,9.505,10.2,161471,0
2009-02-23,10.274,10.548,9.3102,9.4852,122115,0
2009-02-24,9.4852,10.403,9.2851,10.219,206673,0
2009-02-25,10.172,10.394,9.091,9.624,150176,0
2009-02-26,9.734,10.331,9.57,9.725,67852,0
2009-02-27,9.57,9.725,9.1914,9.2202,96835,0
2009-03-02,9.0272,9.1539,8.4949,8.5407,110168,0
2009-03-03,8.6964,9.1636,7.9809,8.2287,140237,0
2009-03-04,8.3845,8.5683,8.119,8.4674,138448,0
2009-03-05,8.247,8.247,6.8802,6.9442,143733,0
2009-03-06,7.0639,7.2472,6.752,7.1187,166296,0
2009-03-09,7.0453,7.504,6.9352,7.0365,89509,0
2009-03-10,7.2288,7.9809,7.0639,7.8068,115474,0
2009-03-11,7.8431,8.3112,7.5407,7.7334,75295,0
2009-03-12,7.66,8.9714,7.3664,8.8617,119494,0
2009-03-13,8.981,9.1636,8.6782,8.9167,83233,0
2009-03-16,8.9441,9.3375,8.5223,8.5774,89758,0
2009-03-17,8.5957,9.551,8.5957,9.551,101650,0
2009-03-18,9.542,10.469,9.3662,10.2,167850,0
2009-03-19,10.312,10.502,9.825,9.972,161362,0
2009-03-20,10.11,10.385,9.734,9.772,141131,0
2009-03-23,10.063,11.247,10.063,11.247,162705,0
2009-03-24,11.082,11.494,10.274,10.282,141115,0
2009-03-25,10.422,11.047,10.063,10.74,126514,0
2009-03-26,11.074,11.145,10.375,10.807,143881,0
2009-03-27,10.531,10.807,10.229,10.274,188910,0
2009-03-30,9.935,9.944,9.1731,9.3845,218143,0
2009-03-31,9.4762,10.282,9.4032,9.898,220145,0
2009-04-01,9.666,10.357,9.2482,10.34,167746,0
2009-04-02,10.606,11.32,10.422,11.294,185543,0
2009-04-03,11.228,11.622,10.951,11.494,141093,0
2009-04-06,11.347,11.531,11.027,11.119,172261,0
2009-04-07,10.9,11.11,10.568,10.606,144919,0
2009-04-08,10.671,10.778,9.851,10.082,126478,0
2009-04-09,10.385,11.972,10.292,11.871,291290,0
2009-04-13,11.661,12.154,11.384,12.128,140580,0
2009-04-14,11.955,11.981,10.826,11.047,235186,0
2009-04-15,10.978,11.303,10.548,11.256,181029,0
2009-04-16,11.413,11.842,10.918,11.585,58843,0
2009-04-17,11.651,11.88,11.082,11.707,124209,0
2009-04-20,11.339,11.431,10.322,10.322,124896,0
2009-04-21,10.302,11.266,10.209,11.163,130520,0
2009-04-22,10.918,11.842,10.918,11.256,131762,0
2009-04-23,11.238,11.32,10.531,10.969,124547,0
2009-04-24,11.074,11.375,10.722,11.247,152259,0
2009-04-27,11.027,11.329,10.331,10.606,152043,0
2009-04-28,10.449,11.228,10.34,10.652,137555,0
2009-04-29,10.797,11.833,10.493,11.604,172314,0
2009-04-30,11.751,11.871,11.09,11.155,92262,0
2009-05-01,11.082,11.163,10.256,10.412,125640,0
2009-05-04,10.502,11.155,10.502,11.145,107048,0
2009-05-05,11.037,11.422,10.577,10.891,147629,0
2009-05-06,11.008,11.339,10.661,10.935,110601,0
2009-05-07,11.056,11.128,10.18,10.34,102005,0
2009-05-08,10.568,11.477,10.449,11.44,106657,0
2009-05-11,11.193,11.422,10.807,10.891,58205,0
2009-05-12,10.935,11.09,10.18,10.282,72816,0
2009-05-13,10.172,10.19,9.4032,9.4563,117246,0
2009-05-14,9.4852,10.18,9.4112,9.86,132015,0
2009-05-15,9.898,9.898,9.1829,9.4032,95531,0
2009-05-18,9.542,10.156,9.4396,10.129,57904,0
2009-05-19,10.312,10.312,9.624,9.725,87849,0
2009-05-20,9.799,10.274,9.3944,9.579,77345,0
2009-05-21,9.3662,9.65,9.2935,9.3375,141915,0
2009-05-22,9.3944,9.542,9.1636,9.1636,36121,0
2009-05-26,9.091,9.972,9.091,9.898,82530,0
2009-05-27,9.87,9.87,9.1539,9.1636,99993,0
2009-05-28,9.3573,9.734,8.8617,9.1829,66651,0
2009-05-29,9.2482,9.2935,8.6506,9.074,156256,0
2009-06-01,9.2755,9.595,9.0646,9.533,144832,0
2009-06-02,9.4396,9.64,9.1367,9.2482,133023,0
2009-06-03,9.11,9.1185,8.6964,8.8617,126065,0
2009-06-04,8.9629,9.2657,8.761,9.1636,161324,0
2009-06-05,9.2482,9.2482,8.7976,9.0368,125381,0
2009-06-08,8.871,8.9998,8.6417,8.6782,101437,0
2009-06-09,8.7698,8.9356,8.6417,8.7519,101385,0
2009-06-10,8.8802,8.8802,8.2104,8.4122,114496,0
2009-06-11,8.4674,8.5589,7.7793,8.0088,99682,0
2009-06-12,7.9628,8.2197,7.7058,8.2104,118014,0
2009-06-15,8.238,8.2562,7.7152,7.853,119138,0
2009-06-16,7.8895,8.1461,7.6325,7.6875,90382,0
2009-06-17,7.7058,7.8895,7.5224,7.7334,73849,0
2009-06-18,7.7425,7.7976,7.5868,7.6506,76979,0
2009-06-19,7.8068,8.1461,7.7058,7.9809,151489,0
2009-06-22,7.9168,8.2747,7.3572,7.4213,107963,0
2009-06-23,7.5224,7.7609,7.2932,7.3482,93021,0
2009-06-24,7.4034,7.4767,7.1554,7.2472,217412,0
2009-06-25,7.1923,7.4122,7.1095,7.4122,136652,0
2009-06-26,7.3757,7.8249,7.2472,7.6325,340370,0
2009-06-29,7.6966,7.9534,7.4034,7.5773,115314,0
2009-06-30,7.6051,7.9902,7.3664,7.3664,85408,0
2009-07-01,7.4673,7.9628,7.3757,7.871,109196,0
2009-07-02,7.724,8.1276,7.3664,7.3664,143370,0
2009-07-06,7.3572,7.853,7.3572,7.6417,97881,0
2009-07-07,7.7058,7.8344,7.3572,7.3664,117848,0
2009-07-08,7.4306,7.7793,7.2288,7.4673,105477,0
2009-07-09,7.5131,7.7152,7.2472,7.3206,57265,0
2009-07-10,7.2838,7.4213,7.1646,7.339,63974,0
2009-07-13,7.4213,7.9077,7.3572,7.9077,94808,0
2009-07-14,7.8803,7.8986,7.2288,7.3482,84120,0
2009-07-15,7.4396,7.5868,7.1095,7.5685,133270,0
2009-07-16,7.4856,7.6231,7.3572,7.5685,76077,0
2009-07-17,7.6051,7.6051,7.1279,7.2288,92987,0
2009-07-20,7.3022,7.4673,7.0639,7.2013,89008,0
2009-07-21,7.183,7.2013,6.6968,6.8252,128351,0
2009-07-22,6.7426,6.8344,6.6143,6.7426,98897,0
2009-07-23,6.7152,6.8709,6.7152,6.8709,142927,0
2009-07-24,6.816,7.4673,6.816,6.9628,59803,0
2009-07-27,6.9722,7.3294,6.9628,7.1646,86278,0
2009-07-28,7.3294,7.4396,7.1463,7.3022,95722,0
2009-07-29,7.238,7.339,6.926,7.2472,72376,0
2009-07-30,6.6143,7.3757,6.6143,7.2932,117426,0
2009-07-31,7.339,7.4122,6.9994,7.2565,125630,0
2009-08-03,6.8802,7.0178,6.3482,6.5315,160368,0
2009-08-04,6.4217,7.0453,6.394,7.0087,109494,0
2009-08-05,7.0087,7.3206,6.5135,6.5683,118485,0
2009-08-06,6.6326,6.8709,6.5042,6.55,86023,0
2009-08-07,6.6968,7.1279,6.6415,7.1004,131625,0
2009-08-10,7.0269,7.339,6.9538,7.238,111587,0
2009-08-11,7.1646,7.2657,6.9994,7.1371,97285,0
2009-08-12,7.1279,7.339,7.0729,7.1371,88240,0
2009-08-13,7.2472,7.339,7.0639,7.183,65897,0
2009-08-14,7.1923,7.1923,6.7978,6.9352,47781,0
2009-08-17,6.7793,6.8067,6.6968,6.752,36733,0
2009-08-18,6.7887,6.7887,6.495,6.5224,111518,0
2009-08-19,6.4675,6.541,6.4032,6.4765,125163,0
2009-08-20,6.4397,6.5315,6.4126,6.458,125503,0
2009-08-21,6.5776,6.6049,6.4765,6.5042,163987,0
2009-08-24,6.541,6.6968,6.3298,6.3846,97340,0
2009-08-25,6.458,6.5315,6.3389,6.3758,85741,0
2009-08-26,6.394,6.55,6.3022,6.4217,117540,0
2009-08-27,6.4217,6.5958,6.4032,6.5135,123374,0
2009-08-28,6.5593,6.6601,6.4675,6.5593,109434,0
2009-08-31,6.5042,6.5593,6.4308,6.5135,90247,0
2009-09-01,6.458,6.5776,6.0272,6.2012,111978,0
2009-09-02,6.1554,6.2747,6.0729,6.0912,50569,0
2009-09-03,6.1646,6.3114,6.0272,6.1373,64783,0
2009-09-04,6.128,6.3573,5.9996,6.3482,114822,0
2009-09-08,6.3846,6.394,6.0639,6.2381,66957,0
2009-09-09,6.2472,6.2931,6.1187,6.2565,71441,0
2009-09-10,6.1832,6.2195,6.1003,6.2012,57868,0
2009-09-11,6.229,6.229,6.0086,6.0544,67388,0
2009-09-14,6.0272,6.1373,5.9629,5.9811,104590,0
2009-09-15,5.9811,6.4032,5.9171,6.3207,93580,0
2009-09-16,6.3389,6.7152,6.3298,6.6968,67248,0
2009-09-17,6.6875,6.7606,6.5958,6.6601,35118,0
2009-09-18,6.6968,6.7887,6.55,6.7887,140140,0
2009-09-21,6.6415,6.7978,6.4126,6.6143,54703,0
2009-09-22,6.7152,6.7241,6.3482,6.4765,46367,0
2009-09-23,6.495,6.5776,6.2472,6.2472,37551,0
2009-09-24,6.3114,6.4765,6.0639,6.174,41637,0
2009-09-25,6.1646,6.2931,6.1187,6.229,50882,0
2009-09-28,6.2565,6.6692,6.0639,6.4675,65231,0
2009-09-29,6.495,6.5683,6.3298,6.541,82567,0
2009-09-30,6.2838,6.5683,6.2472,6.394,70908,0
2009-10-01,6.3758,6.486,6.1462,6.1646,65175,0
2009-10-02,6.1099,6.1646,5.9996,6.0086,50072,0
2009-10-05,6.1554,6.3022,6.0544,6.1832,49750,0
2009-10-06,6.2472,6.3298,6.1462,6.3114,53703,0
2009-10-07,6.2838,6.4397,6.2012,6.4397,52225,0
2009-10-08,6.486,6.495,6.1921,6.2012,31289,0
2009-10-09,6.1832,6.394,6.174,6.3667,36680,0
2009-10-12,6.4126,6.5042,6.2565,6.3389,29240,0
2009-10-13,6.3114,6.3114,6.2108,6.2472,84487,0
2009-10-14,6.3667,6.4675,6.1187,6.3482,79289,0
2009-10-15,6.2657,6.2657,6.0544,6.2108,92662,0
2009-10-16,6.1462,6.1462,6.0086,6.0272,59583,0
2009-10-19,6.0729,6.2747,6.0179,6.1462,59688,0
2009-10-20,6.1373,6.1373,5.9629,6.0086,78101,0
2009-10-21,5.9538,6.2472,5.7334,5.7519,98420,0
2009-10-22,5.7519,5.9353,5.6142,5.9078,86250,0
2009-10-23,5.9171,5.9629,5.7334,5.7702,66160,0
2009-10-26,5.8253,5.9078,5.4399,5.5959,88165,0
2009-10-27,5.6237,5.9538,5.6237,5.7154,45808,0
2009-10-28,5.6876,5.816,5.5683,5.6325,102260,0
2009-10-29,5.6968,5.9263,5.6418,5.7428,56797,0
2009-10-30,5.6695,5.7243,5.5133,5.6142,112009,0
2009-11-02,5.6785,5.6785,5.0454,5.4768,152566,0
2009-11-03,5.4399,5.5867,5.1374,5.5683,110431,0
2009-11-04,5.5775,5.6511,4.9998,5.0181,108390,0
2009-11-05,5.1007,5.4031,5.0361,5.3759,98107,0
2009-11-06,5.2747,5.3667,5.1921,5.3116,52701,0
2009-11-09,5.3573,5.3573,5.1467,5.229,104836,0
2009-11-10,5.2014,5.2657,4.8253,4.9629,111199,0
2009-11-11,5.0454,5.284,4.9079,5.0088,67836,0
2009-11-12,4.9812,5.2383,4.9812,5.0088,79430,0
2009-11-13,5.1186,5.3206,5.0361,5.2471,74118,0
2009-11-16,5.3206,5.6142,5.284,5.504,79194,0
2009-11-17,5.4584,5.6876,5.3943,5.6325,46658,0
2009-11-18,5.6418,5.8986,5.6418,5.8619,61393,0
2009-11-19,5.7795,5.7795,5.2566,5.284,69082,0
2009-11-20,5.229,5.5225,5.229,5.4584,59976,0
2009-11-23,5.5409,5.9629,5.5409,5.6968,56098,0
2009-11-24,5.6876,5.7243,5.5593,5.6325,65690,0
2009-11-25,5.6511,5.7154,5.5593,5.5867,29447,0
2009-11-27,5.3573,5.5593,5.3573,5.4217,46290,0
2009-11-30,5.4217,5.504,5.2109,5.4951,111512,0
2009-12-01,5.5409,5.5409,5.3206,5.3943,65868,0
2009-12-02,5.385,5.504,5.2471,5.3483,37570,0
2009-12-03,5.3573,5.3667,5.2014,5.2199,37463,0
2009-12-04,5.3483,5.504,5.2566,5.504,68723,0
2009-12-07,5.4857,5.504,5.4122,5.4217,40799,0
2009-12-08,5.385,5.385,5.174,5.284,46261,0
2009-12-09,5.3024,5.4217,5.0912,5.385,33437,0
2009-12-10,5.4031,5.4031,5.1374,5.2109,41997,0
2009-12-11,5.2383,5.3943,5.1007,5.1186,47375,0
2009-12-14,5.174,5.174,4.9264,5.0273,120268,0
2009-12-15,5.0361,5.2471,4.7152,4.7152,133554,0
2009-12-16,4.7518,4.8895,4.7152,4.7794,101758,0
2009-12-17,4.7518,4.8438,4.587,4.6236,107549,0
2009-12-18,4.7152,5.0912,4.7061,5.0549,254311,0
2009-12-21,5.0822,5.1374,4.8071,4.9629,60648,0
2009-12-22,4.9629,5.0822,4.7794,4.9448,66661,0
2009-12-23,4.972,5.0454,4.8712,4.8895,61444,0
2009-12-24,4.9448,5.174,4.8987,5.1186,32137,0
2009-12-28,5.1374,5.1374,5.0088,5.064,46503,0
2009-12-29,5.0822,5.0822,4.8438,4.8895,75064,0
2009-12-30,4.8712,5.2383,4.8619,5.2383,119262,0
2009-12-31,5.2014,5.504,5.2014,5.4491,79777,0
2010-01-04,5.5225,5.5775,5.1646,5.2566,66328,0
2010-01-05,5.2566,5.3116,4.9536,4.9536,78933,0
2010-01-06,4.9629,5.0912,4.7702,4.8253,145743,0
2010-01-07,4.8162,5.1186,4.7336,5.0729,142816,0
2010-01-08,5.064,5.431,5.064,5.3943,81092,0
2010-01-11,5.4217,5.4857,5.0454,5.064,116516,0
2010-01-12,5.0088,5.2931,4.9629,5.1186,68013,0
2010-01-13,5.1467,5.2931,5.0729,5.1921,64206,0
2010-01-14,5.1832,5.8437,5.0912,5.7334,233053,0
2010-01-15,5.7334,5.7334,5.4122,5.4951,125220,0
2010-01-19,5.504,5.9171,5.3943,5.8986,142570,0
2010-01-20,5.8253,6.128,5.7334,6.0729,111943,0
2010-01-21,6.0729,6.394,6.0086,6.128,95786,0
2010-01-22,6.1832,6.2381,5.9629,6.0363,72513,0
2010-01-25,6.1003,6.1832,5.6418,6.0912,115489,0
2010-01-26,6.0457,6.4217,5.8715,6.174,112419,0
2010-01-27,6.128,6.3846,6.0272,6.3758,86564,0
2010-01-28,6.394,6.4308,6.0639,6.229,89968,0
2010-01-29,6.1554,6.3667,6.1462,6.2012,91992,0
2010-02-01,6.2381,6.7887,5.816,6.0639,254331,0
2010-02-02,6.0544,6.1832,5.7519,5.7519,106468,0
2010-02-03,5.7243,5.7243,5.5133,5.6049,91379,0
2010-02-04,5.5683,5.5959,5.4676,5.4768,99233,0
2010-02-05,5.5775,5.7702,5.4122,5.5409,77596,0
2010-02-08,5.5133,5.5133,5.1186,5.1921,92435,0
2010-02-09,5.284,5.3116,5.1374,5.2199,139392,0
2010-02-10,5.2199,5.2657,4.9998,5.0822,105007,0
2010-02-11,5.0361,5.2109,4.9536,5.1558,78770,0
2010-02-12,5.0729,5.3483,4.9812,5.2747,53234,0
2010-02-16,5.3116,5.3116,5.0088,5.2014,95616,0
2010-02-17,5.2014,5.2657,5.0454,5.1921,50797,0
2010-02-18,5.174,5.2383,5.0729,5.2383,29949,0
2010-02-19,5.229,5.3206,5.1374,5.1558,86290,0
2010-02-22,5.1921,5.2657,5.0273,5.2109,64693,0
2010-02-23,5.2109,5.2383,5.0454,5.064,40470,0
2010-02-24,5.0822,5.3483,4.9629,5.3389,81665,0
2010-02-25,5.2471,5.4491,5.1832,5.4031,51635,0
2010-02-26,5.4399,5.5593,5.2199,5.3116,62094,0
2010-03-01,5.3573,5.5225,5.2747,5.504,69015,0
2010-03-02,5.5318,5.5683,5.4857,5.5593,66214,0
2010-03-03,5.5775,5.6876,5.4491,5.5133,46753,0
2010-03-04,5.4951,5.6237,5.4951,5.5775,34236,0
2010-03-05,5.6325,5.9446,5.5409,5.9171,72360,0
2010-03-08,5.8343,5.9171,5.7795,5.8068,30120,0
2010-03-09,5.6511,6.0544,5.5133,5.9263,60976,0
2010-03-10,5.9171,6.2472,5.8896,6.0363,105535,0
2010-03-11,5.9996,6.1003,5.8896,6.1003,27841,0
2010-03-12,6.1099,6.2381,5.9629,5.9996,52471,0
2010-03-15,6.0086,6.174,5.9629,6.1462,26727,0
2010-03-16,6.174,6.174,5.9263,6.1003,37362,0
2010-03-17,6.1003,6.2381,5.9171,6.1373,55368,0
2010-03-18,6.1187,6.2195,5.7154,5.8253,114848,0
2010-03-19,5.6876,5.8801,5.5133,5.7334,245724,0
2010-03-22,5.7334,5.9629,5.6601,5.9538,110558,0
2010-03-23,5.9446,5.9629,5.6695,5.8986,61056,0
2010-03-24,5.8986,5.9446,5.7519,5.7702,21316,0
2010-03-25,5.8437,5.9538,5.5133,5.5501,50857,0
2010-03-26,5.5867,6.1921,5.504,6.174,178230,0
2010-03-29,6.1832,6.2381,5.7795,5.8527,51195,0
2010-03-30,5.8801,5.9996,5.6237,5.8986,108868,0
2010-03-31,5.8801,6.394,5.8715,6.3846,144055,0
2010-04-01,6.4032,6.5593,6.3207,6.5593,92066,0
2010-04-05,6.541,6.541,6.3207,6.5042,48732,0
2010-04-06,6.458,6.6601,6.458,6.5958,54808,0
2010-04-07,6.5683,6.6692,6.5135,6.6509,74900,0
2010-04-08,6.5958,6.9077,6.5958,6.9077,52333,0
2010-04-09,6.8895,6.9722,6.55,6.6509,43894,0
2010-04-12,6.6601,6.6782,6.5776,6.6049,32842,0
2010-04-13,6.6049,6.9352,6.55,6.9172,27548,0
2010-04-14,6.9352,7.1371,6.8802,7.1371,51270,0
2010-04-15,7.1095,7.2838,6.926,7.1554,137543,0
2010-04-16,7.1463,7.238,6.7061,7.0178,175567,0
2010-04-19,6.9538,7.3294,6.9538,7.2196,48809,0
2010-04-20,7.2472,7.3757,7.2013,7.3113,46443,0
2010-04-21,7.3664,7.66,7.3113,7.6417,160905,0
2010-04-22,7.4767,7.8431,7.4767,7.8068,79002,0
2010-04-23,7.779,7.8429,7.6962,7.8158,66426,0
2010-04-26,7.7793,8.0913,7.77,8.0636,262873,0
2010-04-27,7.9534,8.1646,7.8617,8.0452,80841,0
2010-04-28,8.1006,9.3199,7.7976,8.3663,306196,0
2010-04-29,8.4217,8.6876,8.293,8.4396,207499,0
2010-04-30,8.4122,8.4856,7.853,8.0267,537570,0
2010-05-03,8.1006,8.4217,8.018,8.2654,192137,0
2010-05-04,8.137,8.3298,7.9534,8.0088,160577,0
2010-05-05,7.9628,8.238,7.853,8.137,106601,0
2010-05-06,8.0913,8.1461,6.9352,7.5499,104407,0
2010-05-07,7.5685,7.9718,7.2196,7.339,134794,0
2010-05-10,7.8068,8.0913,7.5591,8.0728,145680,0
2010-05-11,7.9628,8.5315,7.7609,8.3572,99940,0
2010-05-12,8.3663,8.6601,8.3572,8.6417,139541,0
2010-05-13,8.5774,8.6047,8.3206,8.5223,105981,0
2010-05-14,8.4306,8.5223,8.119,8.5223,85180,0
2010-05-17,8.5774,8.5774,8.3939,8.4949,204353,0
2010-05-18,8.5589,8.5774,8.4032,8.4396,138620,0
2010-05-19,8.4488,8.4763,8.3298,8.3939,121321,0
2010-05-20,8.2747,8.4217,7.8803,7.9352,142995,0
2010-05-21,7.7976,8.4856,7.724,8.2654,160363,0
2010-05-24,8.247,8.3389,7.8986,7.9628,130466,0
2010-05-25,7.8431,8.0267,7.6966,7.8249,174254,0
2010-05-26,7.871,8.238,7.7519,7.8249,131660,0
2010-05-27,8.0545,8.3023,7.9352,8.2104,163488,0
2010-05-28,8.137,8.183,7.7519,7.9168,109629,0
2010-06-01,7.7976,7.8986,7.4951,7.4951,91532,0
2010-06-02,7.5131,7.9718,7.3941,7.9718,103308,0
2010-06-03,7.9444,8.1276,7.7793,7.8986,79479,0
2010-06-04,7.6692,7.7425,7.2746,7.3941,200622,0
2010-06-07,7.4213,7.5407,7.183,7.3113,97820,0
2010-06-08,7.3757,7.4213,7.1646,7.2472,70225,0
2010-06-09,7.3113,7.3113,7.0365,7.0911,119266,0
2010-06-10,7.238,7.5131,7.1646,7.4767,143638,0
2010-06-11,7.3482,7.7793,7.3482,7.7609,97764,0
2010-06-14,7.8617,8.1646,7.5131,7.5407,287288,0
2010-06-15,7.6417,7.77,7.4306,7.7058,66631,0
2010-06-16,7.5591,8.0267,7.5591,7.9077,132207,0
2010-06-17,7.9077,8.018,7.8431,7.9996,32506,0
2010-06-18,8.0364,8.238,7.7152,8.0913,161857,0
2010-06-21,8.238,8.247,8.1006,8.183,59930,0
2010-06-22,8.247,8.2562,7.9996,8.0364,55804,0
2010-06-23,7.9996,8.0819,7.8986,7.9628,71025,0
2010-06-24,7.871,8.0452,7.6417,7.7976,72802,0
2010-06-25,7.871,8.3663,7.6506,8.3572,480020,0
2010-06-28,8.2287,8.4217,8.0728,8.2838,100912,0
2010-06-29,8.1093,8.2011,7.8249,7.8986,59914,0
2010-06-30,7.9267,8.0369,7.7335,7.7795,71927,0
2010-07-01,7.7887,7.853,7.3572,7.6784,44773,0
2010-07-02,7.7609,7.7976,7.5224,7.7609,74670,0
2010-07-06,7.871,7.9718,7.6417,7.724,94953,0
2010-07-07,7.7793,8.0636,7.7609,8.018,170165,0
2010-07-08,8.119,8.2011,7.9077,8.1921,76952,0
2010-07-09,8.1646,8.2562,8.0728,8.2287,36328,0
2010-07-12,8.2197,8.3482,7.9809,7.9902,60955,0
2010-07-13,8.1554,8.3482,8.0913,8.3206,81896,0
2010-07-14,8.2562,8.2562,8.137,8.2287,39808,0
2010-07-15,8.2287,8.2287,7.7609,7.853,29712,0
2010-07-16,7.77,7.77,7.2657,7.3482,116268,0
2010-07-19,7.4213,7.4213,7.2565,7.3572,58234,0
2010-07-20,7.2288,7.3294,7.1095,7.3022,60370,0
2010-07-21,7.3941,7.5224,6.8526,6.9538,133764,0
2010-07-22,7.1004,7.4856,6.9722,7.4582,84550,0
2010-07-23,7.3941,7.7609,7.3022,7.724,67707,0
2010-07-26,7.7334,7.9902,7.6966,7.9628,66786,0
2010-07-27,8.0364,8.183,7.7793,7.8249,62763,0
2010-07-28,7.7887,8.2747,7.7334,7.8068,103823,0
2010-07-29,7.871,8.0636,7.6325,7.9534,90655,0
2010-07-30,7.7887,7.9902,7.6051,7.9628,49341,0
2010-08-02,7.9902,8.119,7.9352,8.0364,96728,0
2010-08-03,7.9718,8.3023,7.9077,7.9261,127803,0
2010-08-04,7.9534,8.0088,7.871,7.9534,29458,0
2010-08-05,7.853,7.9996,7.816,7.9628,46988,0
2010-08-06,7.7976,7.9628,7.4582,7.6692,43059,0
2010-08-09,7.7519,7.871,7.2565,7.6417,137145,0
2010-08-10,7.504,7.6784,7.4122,7.5318,45620,0
2010-08-11,7.4493,7.5773,7.1463,7.183,98220,0
2010-08-12,7.1095,7.3113,7.1095,7.1923,70599,0
2010-08-13,7.1554,7.2746,6.8985,6.8985,54645,0
2010-08-16,6.8895,7.1004,6.8895,6.9906,34067,0
2010-08-17,7.1095,7.3294,7.0178,7.2196,55072,0
2010-08-18,7.2103,7.5956,7.2103,7.4122,45033,0
2010-08-19,7.3664,7.4396,6.9172,7.0087,82178,0
2010-08-20,6.9722,7.1646,6.752,7.1095,112740,0
2010-08-23,7.183,7.183,6.8802,6.9077,45384,0
2010-08-24,6.7606,6.9172,6.6143,6.7606,74422,0
2010-08-25,6.7241,7.1371,6.6601,7.1279,48441,0
2010-08-26,7.1279,7.1737,6.8621,6.9352,79396,0
2010-08-27,7.0546,7.339,7.0365,7.2657,72956,0
2010-08-30,7.2288,7.2657,6.9538,6.9538,66281,0
2010-08-31,6.9703,7.3381,6.9703,7.0896,164204,0
2010-09-01,7.238,7.3847,7.1279,7.3847,75650,0
2010-09-02,7.3757,7.3757,7.1737,7.2657,37753,0
2010-09-03,7.3572,7.5499,7.2565,7.504,41849,0
2010-09-07,7.4767,7.7519,7.2565,7.3294,65446,0
2010-09-08,7.3757,7.7425,7.3294,7.3482,53098,0
2010-09-09,7.4856,7.5773,7.3664,7.4306,36201,0
2010-09-10,7.4767,7.6692,7.3847,7.5685,29904,0
2010-09-13,7.6875,7.9809,7.4856,7.9168,297353,0
2010-09-14,7.9077,7.9534,7.5773,7.8249,121496,0
2010-09-15,7.7976,7.8431,7.6966,7.816,33369,0
2010-09-16,7.7793,7.7793,7.5499,7.6417,37310,0
2010-09-17,7.5224,7.7152,7.183,7.5407,160419,0
2010-09-20,7.5499,7.8803,7.504,7.816,72395,0
2010-09-21,7.8344,7.9534,7.4673,7.5685,63105,0
2010-09-22,7.5224,7.6506,7.2196,7.3664,84842,0
2010-09-23,7.3206,7.4856,7.2565,7.2932,89166,0
2010-09-24,7.4213,7.4213,6.9628,7.1463,122572,0
2010-09-27,7.1463,7.3022,7.0453,7.082,34327,0
2010-09-28,7.082,7.238,6.9722,7.2103,78319,0
2010-09-29,7.1554,7.183,7.0087,7.0729,88928,0
2010-09-30,7.1544,7.1728,6.9616,6.9984,94641,0
2010-10-01,7.0365,7.082,6.926,7.0453,122690,0
2010-10-04,6.9994,7.0365,6.6968,6.7336,146808,0
2010-10-05,6.8344,6.9722,6.7426,6.926,95557,0
2010-10-06,6.926,7.1371,6.8621,7.1279,71388,0
2010-10-07,7.2196,7.238,7.082,7.0911,41385,0
2010-10-08,7.0639,7.238,6.9722,7.2103,59149,0
2010-10-11,7.2196,7.2196,6.9722,7.0178,24447,0
2010-10-12,6.9722,7.1554,6.8895,7.0911,19419,0
2010-10-13,7.1187,7.4034,6.9812,7.3206,90089,0
2010-10-14,7.2838,7.3022,7.0365,7.2838,56155,0
2010-10-15,7.3941,7.3941,7.0729,7.2838,107773,0
2010-10-18,7.3294,7.5131,7.2288,7.4673,96587,0
2010-10-19,7.3294,7.4493,7.1095,7.2013,66735,0
2010-10-20,7.2288,7.339,7.082,7.2196,30240,0
2010-10-21,7.2838,7.339,7.0269,7.0365,64047,0
2010-10-22,7.0453,7.0911,6.8802,6.9722,40833,0
2010-10-25,7.0178,7.0546,6.8802,6.9994,80588,0
2010-10-26,6.926,7.1554,6.8895,7.1095,42993,0
2010-10-27,7.0365,7.339,7.0178,7.238,77256,0
2010-10-28,7.339,7.6051,7.1737,7.5956,133548,0
2010-10-29,7.5781,7.7531,7.5692,7.6335,87355,0
2010-11-01,7.66,7.7152,7.4767,7.5407,71147,0
2010-11-02,7.6047,7.9168,7.5863,7.7697,128337,0
2010-11-03,7.871,7.9718,7.724,7.9718,45971,0
2010-11-04,7.9809,8.4763,7.5685,8.3572,158888,0
2010-11-05,8.3482,8.3758,8.0728,8.1554,52244,0
2010-11-08,8.1006,8.2562,8.018,8.119,58235,0
2010-11-09,8.119,8.1646,7.8249,7.871,61090,0
2010-11-10,7.9168,8.2838,7.7152,8.2562,90412,0
2010-11-11,8.1276,8.3663,8.1276,8.2011,27788,0
2010-11-12,8.0913,8.2747,7.9996,8.1461,44466,0
2010-11-15,8.2287,8.247,8.0819,8.1093,18573,0
2010-11-16,8.0088,8.0728,7.7976,7.9444,50709,0
2010-11-17,7.9352,8.238,7.4493,7.5224,129541,0
2010-11-18,7.6325,8.1093,7.4767,8.0364,87174,0
2010-11-19,8.0364,8.0364,7.8249,7.9718,81156,0
2010-11-22,7.853,7.853,7.5685,7.7152,43501,0
2010-11-23,7.6141,7.7609,7.5499,7.6784,50569,0
2010-11-24,7.7519,7.853,7.5591,7.8431,62135,0
2010-11-26,7.7609,7.8344,7.724,7.7976,6852,0
2010-11-29,7.7425,7.7887,7.5956,7.724,48913,0
2010-11-30,7.6324,7.6599,7.4947,7.6048,79838,0
2010-12-01,7.77,7.9534,7.6141,7.8803,72578,0
2010-12-02,7.8344,8.2562,7.6417,8.238,99536,0
2010-12-03,8.2104,8.3482,8.1554,8.3023,57955,0
2010-12-06,8.2562,8.3572,8.1461,8.2838,97799,0
2010-12-07,8.3482,8.4306,8.1646,8.2654,82374,0
2010-12-08,8.2654,8.4122,8.238,8.247,78364,0
2010-12-09,8.293,8.4032,8.1276,8.3482,65188,0
2010-12-10,8.3663,8.3663,8.1646,8.2747,48607,0
2010-12-13,8.4306,8.4674,8.1093,8.247,93082,0
2010-12-14,8.293,8.3939,8.2562,8.3482,49047,0
2010-12-15,8.247,8.4306,8.183,8.3298,74694,0
2010-12-16,8.3485,8.4402,8.2934,8.3393,50566,0
2010-12-17,8.3758,8.3758,8.1093,8.2562,90538,0
2010-12-20,8.3298,8.3298,8.0545,8.0636,113163,0
2010-12-21,8.137,8.1461,8.0452,8.1276,44594,0
2010-12-22,8.1646,8.247,8.0819,8.2197,90260,0
2010-12-23,8.2104,8.3482,8.2104,8.2562,50149,0
2010-12-27,8.2562,8.293,8.1736,8.2838,62065,0
2010-12-28,8.2747,8.2838,8.247,8.2654,34905,0
2010-12-29,8.2668,8.3956,8.2023,8.2211,95744,0
2010-12-30,8.2117,8.2117,8.0736,8.1382,68235,0
2010-12-31,8.0484,8.242,7.9838,8.1315,62784,0
2011-01-03,8.183,8.4217,8.183,8.4122,108263,0
2011-01-04,8.4488,8.4763,8.3023,8.3206,73765,0
2011-01-05,8.293,8.3939,8.2197,8.3572,57944,0
2011-01-06,8.3389,8.3482,8.238,8.293,76628,0
2011-01-07,8.3389,8.3572,8.1006,8.3298,48475,0
2011-01-10,8.2747,8.4396,8.2197,8.4032,46503,0
2011-01-11,8.4396,8.4763,8.2654,8.4763,67364,0
2011-01-12,8.513,8.6692,8.3663,8.4949,62708,0
2011-01-13,8.4674,8.4674,8.3482,8.3939,32315,0
2011-01-14,8.4217,8.5223,8.3482,8.4856,38045,0
2011-01-18,8.4222,8.4586,8.2657,8.4402,71006,0
2011-01-19,8.4126,8.4126,8.2107,8.2565,79954,0
2011-01-20,8.1921,8.3663,8.1921,8.2838,59055,0
2011-01-21,8.2747,8.3206,8.1921,8.293,44393,0
2011-01-24,8.2838,8.4032,8.2562,8.2747,36756,0
2011-01-25,8.2562,8.3845,8.2562,8.3663,43881,0
2011-01-26,8.3845,8.4763,8.3482,8.4396,50552,0
2011-01-27,8.3482,8.6233,8.2838,8.5407,97308,0
2011-01-28,8.5041,8.5223,8.2197,8.3112,75829,0
2011-01-31,8.3618,8.3618,8.2146,8.3159,89586,0
2011-02-01,8.3663,8.3845,8.1646,8.3758,44074,0
2011-02-02,8.3206,8.3482,7.853,8.2747,49957,0
2011-02-03,8.2934,8.3575,8.22,8.2842,29453,0
2011-02-04,8.3389,8.3758,8.1646,8.1736,39540,0
2011-02-07,8.1646,8.2747,8.0728,8.2287,36737,0
2011-02-08,8.1921,8.3389,8.0728,8.3389,68026,0
2011-02-09,8.1554,8.3939,8.0913,8.3572,54579,0
2011-02-10,8.2749,8.3944,8.2473,8.2842,37137,0
2011-02-11,8.2565,8.4402,8.1646,8.4402,61700,0
2011-02-14,8.4122,8.4122,8.2562,8.3389,66230,0
2011-02-15,8.3206,8.3663,8.2011,8.3482,26498,0
2011-02-16,8.22,8.3485,8.22,8.3302,32169,0
2011-02-18,8.3667,8.3762,8.2473,8.3115,48542,0
2011-02-22,8.1094,8.2842,8.0728,8.1094,46887,0
2011-02-23,8.183,8.247,7.9352,7.9628,40047,0
2011-02-24,7.9718,8.082,7.8528,8.0546,49913,0
2011-02-25,7.926,8.22,7.8985,8.2014,36919,0
2011-02-28,8.184,8.2576,8.0274,8.1565,41278,0
2011-03-01,8.1556,8.1556,7.7973,7.9902,30189,0
2011-03-02,8.0637,8.0637,7.8894,7.9996,31332,0
2011-03-03,8.0728,8.2565,8.0546,8.2565,40488,0
2011-03-04,8.1556,8.2565,7.9534,8.0364,19797,0
2011-03-07,8.0637,8.1738,7.8066,8.0267,45305,0
2011-03-08,8.0267,8.2657,7.9534,8.1556,42141,0
2011-03-09,8.0546,8.1832,8.0546,8.1372,25424,0
2011-03-10,8.0267,8.0267,7.8066,7.8615,65200,0
2011-03-11,8.0267,8.0637,7.6689,7.678,43164,0
2011-03-14,7.5863,7.7148,7.5495,7.568,64819,0
2011-03-15,7.476,7.568,7.3841,7.4391,75851,0
2011-03-16,7.4487,7.6502,7.3013,7.3013,87727,0
2011-03-17,7.3841,7.3933,7.2276,7.3657,58515,0
2011-03-18,7.4208,7.6962,7.3105,7.4391,180288,0
2011-03-21,7.485,8.018,7.4391,8.018,106383,0
2011-03-22,7.9902,8.0088,7.6137,7.6137,36517,0
2011-03-23,7.6047,7.6321,7.4666,7.6228,77529,0
2011-03-24,7.6689,7.6689,7.4946,7.6137,51428,0
2011-03-25,7.7237,7.8066,7.5401,7.5768,35335,0
2011-03-28,7.5218,7.6689,7.5218,7.6228,30975,0
2011-03-29,7.485,7.6689,7.485,7.6228,32469,0
2011-03-30,7.5401,7.6962,7.5034,7.6228,76133,0
2011-03-31,7.606,7.6243,7.4859,7.5875,79332,0
2011-04-01,7.6597,7.8066,7.5768,7.7973,166963,0
2011-04-04,7.7884,7.9628,7.7884,7.9351,37257,0
2011-04-05,7.8894,8.082,7.7237,8.0637,52500,0
2011-04-06,7.7607,8.1556,7.7607,8.1278,37514,0
2011-04-07,8.1462,8.1462,7.9534,7.9718,25717,0
2011-04-08,8.0453,8.0453,7.5952,7.7422,43411,0
2011-04-11,7.7148,7.8894,7.678,7.8247,56151,0
2011-04-12,7.7795,7.8714,7.6324,7.6783,35490,0
2011-04-13,7.7516,7.7973,7.4576,7.476,69572,0
2011-04-14,7.5034,7.779,7.4487,7.7422,59757,0
2011-04-15,7.7148,7.8528,7.5863,7.7884,54945,0
2011-04-18,7.6689,7.7422,7.5034,7.5218,49314,0
2011-04-19,7.5768,7.5768,7.4487,7.4946,30935,0
2011-04-20,7.5585,7.6689,7.4946,7.6689,37833,0
2011-04-21,7.6321,7.8802,7.5585,7.8158,45862,0
2011-04-25,7.8158,7.8342,7.6228,7.6871,26958,0
2011-04-26,7.6962,8.0546,7.6689,7.9351,71677,0
2011-04-27,7.9168,8.0453,7.7973,8.0364,46649,0
2011-04-28,8.0364,8.3027,7.9996,8.22,135465,0
2011-04-29,8.3434,8.6294,8.3434,8.5096,181310,0
2011-05-02,8.4862,8.5503,8.3762,8.4222,100487,0
2011-05-03,8.3863,8.6346,8.3773,8.506,64412,0
2011-05-04,8.5228,8.7249,8.4586,8.624,73948,0
2011-05-05,8.6163,8.7725,8.331,8.7542,86900,0
2011-05-06,8.6698,8.8995,8.5963,8.6055,59429,0
2011-05-09,8.5688,8.7249,8.4402,8.6698,39245,0
2011-05-10,8.6425,8.9088,8.5136,8.9088,65956,0
2011-05-11,8.7173,8.8005,8.506,8.5151,76768,0
2011-05-12,8.4955,8.5963,8.3762,8.5503,27039,0
2011-05-13,8.5795,8.5795,8.1287,8.1656,49786,0
2011-05-16,8.1278,8.1278,7.926,7.926,67269,0
2011-05-17,7.8621,7.9082,7.6416,7.7611,125601,0
2011-05-18,7.779,7.8528,7.6502,7.8528,111849,0
2011-05-19,7.8802,7.8985,7.7697,7.8158,64119,0
2011-05-20,7.7241,7.9724,7.7241,7.7888,121676,0
2011-05-23,7.678,7.9628,7.6137,7.6137,85719,0
2011-05-24,7.6505,7.7058,7.4391,7.614,110224,0
2011-05-25,7.577,7.7241,7.5035,7.5035,66642,0
2011-05-26,7.5035,7.5587,7.4667,7.4761,119869,0
2011-05-27,7.4947,7.6048,7.4028,7.4667,113163,0
2011-05-31,7.5781,7.8729,7.5598,7.7622,732621,0
2011-06-01,7.7335,7.7335,7.3933,7.4208,124467,0
2011-06-02,7.4208,7.4851,7.3657,7.4667,64271,0
2011-06-03,7.4391,7.5219,7.3748,7.3841,113391,0
2011-06-06,7.3563,7.5035,7.3563,7.4115,73604,0
2011-06-07,7.4851,7.5682,7.4028,7.4028,68072,0
2011-06-08,7.3563,7.5127,7.3563,7.3933,44051,0
2011-06-09,7.4299,7.5313,7.3657,7.4208,43371,0
2011-06-10,7.3474,7.5219,7.2646,7.2737,99009,0
2011-06-13,7.3012,7.4028,7.2921,7.3381,51336,0
2011-06-14,7.3841,7.7241,7.3748,7.577,55289,0
2011-06-15,7.4667,7.6048,7.3012,7.3841,56340,0
2011-06-16,7.4584,7.8819,7.4035,7.7807,84837,0
2011-06-17,7.8533,7.9449,7.7701,7.9082,153400,0
2011-06-20,7.8714,8.1015,7.8714,8.1015,124812,0
2011-06-21,8.1382,8.1933,7.9449,8.0369,87924,0
2011-06-22,7.9909,8.1102,7.89,8.0096,58016,0
2011-06-23,7.89,7.9816,7.7426,7.9449,61432,0
2011-06-24,7.954,8.0096,7.8807,7.954,246598,0
2011-06-27,7.89,8.0829,7.89,8.0554,43325,0
2011-06-28,8.1102,8.1565,7.9357,8.1287,85296,0
2011-06-29,8.1102,8.1933,8.0736,8.1472,28209,0
2011-06-30,8.1681,8.242,8.0299,8.2236,77129,0
2011-07-01,8.2211,8.3586,8.0829,8.2946,136165,0
2011-07-05,8.2853,8.2853,8.1472,8.2761,58987,0
2011-07-06,8.2504,8.3241,8.1583,8.2687,75337,0
2011-07-07,8.3497,8.4506,8.3038,8.4047,95112,0
2011-07-08,8.2853,8.4234,8.2761,8.3773,38659,0
2011-07-11,8.2761,8.3956,8.2761,8.2946,54549,0
2011-07-12,8.2761,8.4234,8.2668,8.2761,42935,0
2011-07-13,8.3497,8.4506,8.3038,8.3863,32785,0
2011-07-14,8.4323,8.5425,8.2946,8.469,71522,0
2011-07-15,8.4875,8.6439,8.3863,8.4782,102368,0
2011-07-18,8.4416,8.5151,8.3497,8.4506,43603,0
2011-07-19,8.5083,8.5083,8.3148,8.5083,58759,0
2011-07-20,8.4969,8.4969,8.3221,8.3497,17228,0
2011-07-21,8.3221,8.5518,8.2946,8.4875,56560,0
2011-07-22,8.4599,8.4782,8.2946,8.3126,23596,0
2011-07-25,8.2853,8.4782,8.2576,8.3126,58183,0
2011-07-26,8.2963,8.4068,8.2412,8.278,45914,0
2011-07-27,8.2761,8.3586,8.1565,8.2946,111803,0
2011-07-28,8.3148,8.37,8.186,8.2963,67382,0
2011-07-29,8.2329,8.3618,8.1962,8.2329,115605,0
2011-08-01,8.2211,8.3586,7.9082,8.2484,212328,0
2011-08-02,8.1953,8.3148,7.9555,7.9741,68716,0
2011-08-03,8.046,8.1382,7.899,8.046,55528,0
2011-08-04,7.9555,8.0016,7.5964,7.5964,181986,0
2011-08-05,7.7058,7.7058,7.4115,7.4851,204390,0
2011-08-08,7.3563,7.5682,6.6944,6.7126,227821,0
2011-08-09,6.9335,7.1359,6.4366,7.053,205005,0
2011-08-10,6.8416,7.0437,6.4737,6.547,113466,0
2011-08-11,6.5933,6.8965,6.492,6.768,130153,0
2011-08-12,7.0533,7.0533,6.6299,6.6758,64848,0
2011-08-15,6.777,6.8505,6.6577,6.8416,36975,0
2011-08-16,6.7312,6.8046,6.6302,6.6944,76698,0
2011-08-17,6.7217,6.9522,6.6575,6.7679,42539,0
2011-08-18,6.6204,6.6758,6.4271,6.4459,132033,0
2011-08-19,6.4271,6.593,6.1968,6.2062,132297,0
2011-08-22,6.4088,6.436,6.1604,6.2709,57996,0
2011-08-23,6.3628,6.7311,6.2341,6.6758,109353,0
2011-08-24,6.6849,6.9795,6.6575,6.9427,60941,0
2011-08-25,6.989,7.1086,6.5653,6.7124,94276,0
2011-08-26,6.6389,6.8966,6.5008,6.7311,99549,0
2011-08-29,6.7862,7.0533,6.7862,6.998,76060,0
2011-08-30,6.9058,6.9058,6.7586,6.8322,80278,0
2011-08-31,6.8958,7.0528,6.7116,6.9884,126639,0
2011-09-01,6.9705,7.0072,6.6575,6.6942,97141,0
2011-09-02,6.555,6.6288,6.2599,6.3708,100434,0
2011-09-06,6.1878,6.4459,6.1878,6.3443,78257,0
2011-09-07,6.5008,6.7124,6.4459,6.6942,104806,0
2011-09-08,6.6575,6.7217,6.4824,6.5467,100645,0
2011-09-09,6.51,6.8322,6.4915,6.6482,145831,0
2011-09-12,6.5194,6.8966,6.5194,6.6942,119452,0
2011-09-13,6.7402,6.86,6.6482,6.7124,162693,0
2011-09-14,6.8137,6.8878,6.6204,6.7769,105067,0
2011-09-15,6.86,6.9427,6.7862,6.9058,61307,0
2011-09-16,6.9612,7.0628,6.8416,7.0166,124554,0
2011-09-19,6.86,7.044,6.7769,6.9153,83950,0
2011-09-20,6.9522,7.0351,6.7956,6.8231,72991,0
2011-09-21,6.8416,6.8878,6.5376,6.593,152138,0
2011-09-22,6.51,6.869,6.4178,6.5653,285512,0
2011-09-23,6.5653,6.7402,6.3995,6.4178,126021,0
2011-09-26,6.4734,6.5282,6.2246,6.4459,119400,0
2011-09-27,6.5838,6.9795,6.5008,6.6299,121204,0
2011-09-28,6.593,6.6389,6.3535,6.3722,106532,0
2011-09-29,6.5653,6.7586,6.4824,6.6849,99763,0
2011-09-30,6.5426,6.727,6.4777,6.4872,125236,0
2011-10-03,6.4271,6.6942,6.1968,6.2709,168487,0
2011-10-04,6.2522,6.4178,6.1049,6.335,313710,0
2011-10-05,6.2429,6.5282,6.1786,6.4824,89785,0
2011-10-06,6.4459,7.0166,6.3903,6.9705,225671,0
2011-10-07,6.8505,6.9705,6.6299,6.6758,61561,0
2011-10-10,6.8416,7.1545,6.8137,7.1363,87306,0
2011-10-11,7.0533,7.2006,6.998,7.1915,74911,0
2011-10-12,7.2467,7.2834,7.1822,7.2834,89736,0
2011-10-13,7.2375,7.3018,7.1086,7.2743,53196,0
2011-10-14,7.256,7.3663,7.1638,7.3292,74599,0
2011-10-17,7.2375,7.2743,6.6758,6.7035,106386,0
2011-10-18,6.7586,7.2098,6.6758,7.1545,99581,0
2011-10-19,7.1086,7.1638,6.8878,6.9244,59328,0
2011-10-20,6.998,6.998,6.7679,6.9522,47594,0
2011-10-21,7.0995,7.1178,6.9522,7.0995,76166,0
2011-10-24,7.0995,7.4308,7.0995,7.4215,126883,0
2011-10-25,7.4122,7.5046,7.1818,7.2465,89405,0
2011-10-26,7.3941,7.4859,7.1638,7.4398,94483,0
2011-10-27,7.4398,7.8912,7.4398,7.8912,238799,0
2011-10-28,7.8548,7.9741,7.6609,7.8266,162733,0
2011-10-31,7.6683,7.7419,7.4097,7.419,94675,0
2011-11-01,7.1727,7.394,6.9698,7.016,114959,0
2011-11-02,7.2834,7.5413,7.173,7.5136,80647,0
2011-11-03,7.6428,7.8272,7.3481,7.8179,89239,0
2011-11-04,7.7166,7.7534,7.5046,7.6337,46956,0
2011-11-07,7.6241,7.7901,7.4676,7.7715,58756,0
2011-11-08,7.7254,8.0753,7.615,8.0016,70696,0
2011-11-09,7.7719,7.9286,7.4215,7.4398,110812,0
2011-11-10,7.4859,7.7534,7.3662,7.5506,87194,0
2011-11-11,7.606,7.7534,7.523,7.7258,114901,0
2011-11-14,7.615,7.6609,7.3481,7.4676,117728,0
2011-11-15,7.3941,7.7622,7.3292,7.7163,119112,0
2011-11-16,7.615,7.9188,7.4859,7.5136,97807,0
2011-11-17,7.5136,7.8266,7.3571,7.3847,61478,0
2011-11-18,7.4034,7.7351,7.394,7.6612,56707,0
2011-11-21,7.5875,7.6058,7.3847,7.4584,59621,0
2011-11-22,7.4308,7.5781,7.2834,7.3018,55265,0
2011-11-23,7.2096,7.3386,6.9421,6.9515,83848,0
2011-11-25,6.9237,7.0896,6.7764,6.7764,50282,0
2011-11-28,6.8683,7.099,6.7948,6.9421,112213,0
2011-11-29,6.9421,6.9698,6.8037,6.9698,78841,0
2011-11-30,7.2437,7.4566,7.0493,7.4566,154088,0
2011-12-01,7.4034,7.4215,7.145,7.3016,100288,0
2011-12-02,7.4308,7.523,7.2187,7.477,36924,0
2011-12-05,7.5875,7.6797,7.4215,7.6243,86527,0
2011-12-06,7.5137,7.7811,7.4398,7.6612,70633,0
2011-12-07,7.523,7.7904,7.4122,7.6797,59954,0
2011-12-08,7.6243,7.6243,7.357,7.3755,116631,0
2011-12-09,7.4308,8.0393,7.4308,7.9838,84200,0
2011-12-12,7.8179,7.8917,7.6981,7.8552,65196,0
2011-12-13,7.8917,8.0761,7.7074,7.7995,71705,0
2011-12-14,7.6981,7.9011,7.6152,7.8639,97998,0
2011-12-15,7.8639,8.2605,7.8272,8.0484,84257,0
2011-12-16,8.1038,8.2697,8.0118,8.1776,146237,0
2011-12-19,8.2146,8.2697,7.9102,7.9102,100051,0
2011-12-20,8.1221,8.2973,8.0667,8.2973,107316,0
2011-12-21,8.2515,8.2973,8.1315,8.2882,38688,0
2011-12-22,8.2973,8.3339,8.2146,8.2882,42711,0
2011-12-23,8.2973,8.2973,8.1129,8.2515,30518,0
2011-12-27,8.2329,8.2882,8.0393,8.2051,34338,0
2011-12-28,8.2051,8.2051,7.8735,7.9011,61609,0
2011-12-29,7.9656,8.0484,7.8917,8.0023,34807,0
2011-12-30,7.9748,8.0484,7.7904,7.809,63358,0
2012-01-03,7.9838,8.0667,7.8179,8.0118,78859,0
2012-01-04,7.9286,8.1038,7.9193,8.0484,45188,0
2012-01-05,7.8917,8.4727,7.8917,8.4448,106787,0
2012-01-06,8.4266,8.528,8.1681,8.3618,88601,0
2012-01-09,8.4356,8.4356,8.2051,8.3067,112940,0
2012-01-10,8.3339,8.4448,8.2605,8.3711,68438,0
2012-01-11,8.2973,8.4635,8.242,8.3894,82748,0
2012-01-12,8.4078,8.4078,8.2605,8.3527,38514,0
2012-01-13,8.2051,8.3252,8.2051,8.2697,53701,0
2012-01-17,8.2957,8.3602,8.2311,8.3325,70519,0
2012-01-18,8.2973,8.5004,8.279,8.5004,54163,0
2012-01-19,8.5187,8.5187,8.2973,8.3339,45764,0
2012-01-20,8.2973,8.5096,8.2973,8.4173,53587,0
2012-01-23,8.3894,8.4173,8.2605,8.3252,29696,0
2012-01-24,8.2329,8.5371,8.2236,8.5371,74009,0
2012-01-25,8.5462,8.7585,8.3991,8.7306,63486,0
2012-01-26,8.6476,8.786,8.4819,8.5096,91029,0
2012-01-27,8.5371,9.0358,8.4173,9.0074,114837,0
2012-01-30,8.9422,9.1721,8.9243,9.1185,104278,0
2012-01-31,9.1251,9.1904,8.9875,9.0793,63432,0
2012-02-01,9.1358,9.2192,8.9979,9.127,109529,0
2012-02-02,9.073,9.2192,9.0538,9.2192,54821,0
2012-02-03,9.2657,9.4971,9.2286,9.4494,117447,0
2012-02-06,9.4208,9.4971,9.3662,9.4672,67360,0
2012-02-07,9.4762,9.4961,9.4032,9.4494,78544,0
2012-02-08,9.4296,9.534,9.2841,9.4862,96448,0
2012-02-09,9.534,9.596,9.3751,9.561,128545,0
2012-02-10,9.4494,9.524,9.3662,9.3944,86104,0
2012-02-13,9.552,9.818,9.552,9.736,112558,0
2012-02-14,9.688,9.893,9.562,9.863,91972,0
2012-02-15,9.846,10.003,9.727,9.901,141501,0
2012-02-16,9.91,10.465,9.91,10.428,141659,0
2012-02-17,10.529,10.555,10.372,10.499,141471,0
2012-02-21,10.519,10.694,10.336,10.428,150063,0
2012-02-22,10.39,10.491,10.076,10.244,108499,0
2012-02-23,10.456,10.555,10.224,10.491,94079,0
2012-02-24,10.499,10.529,10.345,10.418,111260,0
2012-02-27,10.362,10.538,10.176,10.446,72488,0
2012-02-28,10.446,10.546,10.288,10.483,86117,0
2012-02-29,10.528,10.545,10.131,10.213,187000,0
2012-03-01,10.288,10.538,10.105,10.151,101128,0
2012-03-02,10.105,10.308,9.809,9.91,81870,0
2012-03-05,9.846,10.095,9.828,10.059,111269,0
2012-03-06,10.067,10.076,9.854,9.956,105926,0
2012-03-07,10.003,10.195,9.929,10.095,170072,0
2012-03-08,10.214,10.372,9.929,10.345,80764,0
2012-03-09,10.27,10.538,10.151,10.336,88391,0
2012-03-12,10.428,10.483,10.354,10.408,94266,0
2012-03-13,10.499,10.704,10.381,10.622,99107,0
2012-03-14,10.546,10.65,10.456,10.612,114291,0
2012-03-15,10.641,10.704,10.555,10.704,65907,0
2012-03-16,10.694,10.951,10.529,10.747,146327,0
2012-03-19,10.777,11.008,10.704,10.918,125880,0
2012-03-20,10.844,10.959,10.767,10.852,225117,0
2012-03-21,10.899,11.174,10.844,11.075,397860,0
2012-03-22,10.881,11.018,10.787,10.969,175832,0
2012-03-23,10.969,11.075,10.767,11.057,71823,0
2012-03-26,11.138,11.277,11.027,11.277,226060,0
2012-03-27,11.194,11.433,11.156,11.174,73791,0
2012-03-28,11.201,11.396,11.174,11.367,127499,0
2012-03-29,11.277,11.386,11.138,11.331,51942,0
2012-03-30,11.425,11.453,11.174,11.386,102071,0
2012-04-02,11.313,11.358,11.091,11.221,151013,0
2012-04-03,11.082,11.249,11.047,11.111,74042,0
2012-04-04,11.037,11.082,10.881,10.998,118331,0
2012-04-05,10.918,11.075,10.891,10.918,67840,0
2012-04-09,10.767,11.027,10.73,10.935,201705,0
2012-04-10,10.951,11.027,10.65,10.694,217511,0
2012-04-11,10.844,11.027,10.796,11.018,105362,0
2012-04-12,11.008,11.066,10.925,11.027,62096,0
2012-04-13,10.942,10.942,10.739,10.806,125422,0
2012-04-16,10.942,11.066,10.787,10.988,34648,0
2012-04-17,11.048,11.212,11.018,11.102,138245,0
2012-04-18,11.008,11.027,10.899,10.942,95815,0
2012-04-19,10.998,11.075,10.757,10.844,59189,0
2012-04-20,11.047,11.075,10.852,10.935,137249,0
2012-04-23,10.767,10.891,10.641,10.688,144835,0
2012-04-24,10.678,10.951,10.678,10.844,128186,0
2012-04-25,10.969,11.184,10.918,11.146,76809,0
2012-04-26,11.156,11.277,11.008,11.239,64935,0
2012-04-27,11.296,11.47,11.12,11.461,149956,0
2012-04-30,11.488,11.488,11.313,11.377,304628,0
2012-05-01,11.359,11.694,11.359,11.472,153338,0
2012-05-02,11.35,11.73,11.286,11.684,95138,0
2012-05-03,11.648,11.777,11.554,11.767,77523,0
2012-05-04,11.701,11.785,11.47,11.507,118405,0
2012-05-07,11.497,11.701,11.47,11.589,217662,0
2012-05-08,11.516,11.755,11.516,11.636,243124,0
2012-05-09,11.518,11.758,11.482,11.722,138961,0
2012-05-10,11.787,11.86,11.676,11.85,154246,0
2012-05-11,11.722,11.906,11.676,11.812,101087,0
2012-05-14,11.646,11.655,11.497,11.497,110407,0
2012-05-15,11.516,11.73,11.453,11.497,81978,0
2012-05-16,11.443,11.507,11.211,11.221,236899,0
2012-05-17,11.194,11.221,11.008,11.018,145768,0
2012-05-18,11.075,11.279,10.959,11.008,120527,0
2012-05-21,11.075,11.194,10.909,11.091,90983,0
2012-05-22,11.091,11.249,10.891,10.951,78801,0
2012-05-23,10.862,10.999,10.747,10.942,70233,0
2012-05-24,10.942,11.139,10.796,11.13,66676,0
2012-05-25,11.102,11.102,10.835,10.881,68381,0
2012-05-29,11.028,11.075,10.806,11.048,129644,0
2012-05-30,10.951,11.058,10.806,10.844,179189,0
2012-05-31,10.918,10.989,10.825,10.852,106973,0
2012-06-01,10.621,10.835,10.352,10.38,100000,0
2012-06-04,10.407,10.63,10.149,10.251,130493,0
2012-06-05,10.223,10.417,10.183,10.336,66891,0
2012-06-06,10.38,10.711,10.306,10.704,57858,0
2012-06-07,10.796,10.862,10.583,10.738,160420,0
2012-06-08,10.704,11.018,10.64,10.891,54163,0
2012-06-11,10.979,10.979,10.499,10.518,93769,0
2012-06-12,10.555,10.881,10.464,10.825,62678,0
2012-06-13,10.776,11.008,10.687,10.747,63734,0
2012-06-14,10.711,10.989,10.711,10.979,81343,0
2012-06-15,10.959,11.147,10.816,11.12,144689,0
2012-06-18,11.038,11.222,10.918,10.969,91711,0
2012-06-19,11.038,11.297,10.918,11.202,96656,0
2012-06-20,11.222,11.333,11.102,11.212,54349,0
2012-06-21,11.175,11.287,10.891,10.935,75789,0
2012-06-22,11.038,11.102,10.909,10.969,602271,0
2012-06-25,10.835,11.092,10.64,11.008,95168,0
2012-06-26,11.058,11.185,10.899,11.102,45812,0
2012-06-27,11.12,11.287,10.959,11.202,81577,0
2012-06-28,11.066,11.166,10.872,11.157,66332,0
2012-06-29,11.333,11.537,11.222,11.527,156796,0
2012-07-02,11.369,11.638,11.369,11.591,98885,0
2012-07-03,11.554,11.793,11.508,11.787,53322,0
2012-07-05,11.793,12,11.508,11.888,150648,0
2012-07-06,11.85,11.981,11.732,11.85,29820,0
2012-07-09,11.802,11.84,11.554,11.694,49916,0
2012-07-10,11.767,11.897,11.61,11.714,95902,0
2012-07-11,11.749,12.016,11.554,11.831,145858,0
2012-07-12,11.741,11.812,11.554,11.648,119018,0
2012-07-13,11.714,12.016,11.714,11.972,70929,0
2012-07-16,11.945,12.119,11.84,12.071,89932,0
2012-07-17,12.109,12.491,11.936,12.387,65308,0
2012-07-18,12.397,12.509,12.223,12.417,71688,0
2012-07-19,12.453,12.542,12.269,12.349,51076,0
2012-07-20,12.259,12.435,12.175,12.232,56981,0
2012-07-23,11.981,12.148,11.822,11.87,78283,0
2012-07-24,11.86,11.945,11.573,11.601,37664,0
2012-07-25,11.704,11.787,11.472,11.638,48623,0
2012-07-26,11.777,11.831,11.601,11.777,67227,0
2012-07-27,11.916,12.551,11.749,12.462,159167,0
2012-07-30,12.444,12.813,12.397,12.805,92166,0
2012-07-31,12.775,13.184,12.74,13.164,157329,0
2012-08-01,13.239,13.266,12.805,12.822,119417,0
2012-08-02,12.74,12.923,12.525,12.6,126030,0
2012-08-03,12.813,13.313,12.813,13.116,180159,0
2012-08-06,13.108,13.452,13.026,13.221,120024,0
2012-08-07,13.339,13.499,13.221,13.305,74581,0
2012-08-08,13.211,13.357,13.126,13.313,66388,0
2012-08-09,13.266,13.357,13.116,13.221,163874,0
2012-08-10,13.098,13.286,12.98,13.136,86410,0
2012-08-13,13.073,13.221,12.813,13.146,48390,0
2012-08-14,13.239,13.257,12.933,13.108,89206,0
2012-08-15,13.035,13.184,13.008,13.089,49653,0
2012-08-16,13.083,13.211,12.952,13.174,39751,0
2012-08-17,13.136,13.286,13.064,13.23,92357,0
2012-08-20,13.154,13.221,12.962,13.054,92316,0
2012-08-21,13.089,13.366,13.064,13.174,91477,0
2012-08-22,13.108,13.332,13.054,13.089,74151,0
2012-08-23,13.064,13.064,12.905,13.008,46067,0
2012-08-24,12.943,13.154,12.943,13.016,24611,0
2012-08-27,13.035,13.108,12.923,12.952,108971,0
2012-08-28,12.962,13.126,12.895,12.952,87594,0
2012-08-29,12.952,13.116,12.933,13.045,164559,0
2012-08-30,13.016,13.016,12.822,12.943,25965,0
2012-08-31,13.083,13.146,12.886,13.054,61080,0
2012-09-04,13.035,13.277,12.748,13.193,80637,0
2012-09-05,13.258,13.286,13.014,13.184,68909,0
2012-09-06,13.203,13.665,13.098,13.396,228112,0
2012-09-07,13.387,13.608,13.357,13.572,360710,0
2012-09-10,13.582,13.665,13.453,13.545,68870,0
2012-09-11,13.52,13.75,13.52,13.646,56894,0
2012-09-12,13.685,13.74,13.608,13.685,50050,0
2012-09-13,13.705,14.139,13.34,13.997,82009,0
2012-09-14,13.997,14.37,13.98,14.064,83430,0
2012-09-17,13.946,14.212,13.936,14.203,60511,0
2012-09-18,13.917,14.398,13.917,14.221,55212,0
2012-09-19,14.229,14.278,14.162,14.193,58094,0
2012-09-20,14.064,14.36,13.908,14.296,148527,0
2012-09-21,14.519,14.631,14.481,14.554,163734,0
2012-09-24,14.481,14.537,14.316,14.36,205766,0
2012-09-25,14.418,14.509,14.184,14.203,142198,0
2012-09-26,14.203,14.37,13.988,14.102,44435,0
2012-09-27,14.13,14.296,14.044,14.203,44687,0
2012-09-28,14.112,14.212,13.889,13.917,65695,0
2012-10-01,13.908,14.278,13.869,13.927,82481,0
2012-10-02,13.997,14.044,13.706,13.954,63185,0
2012-10-03,14.007,14.122,13.832,13.908,68442,0
2012-10-04,14.007,14.044,13.714,13.889,108666,0
2012-10-05,13.954,14.212,13.842,13.954,46782,0
2012-10-08,13.852,13.964,13.724,13.783,70023,0
2012-10-09,13.759,13.812,13.637,13.75,127875,0
2012-10-10,13.802,14.122,13.695,13.946,72967,0
2012-10-11,14.017,14.026,13.759,13.889,140485,0
2012-10-12,13.852,14.017,13.685,13.705,62380,0
2012-10-15,13.783,13.792,13.582,13.705,43223,0
2012-10-16,13.802,13.917,13.423,13.433,280612,0
2012-10-17,13.491,13.705,13.349,13.59,42130,0
2012-10-18,13.59,13.59,13.332,13.357,67620,0
2012-10-19,13.258,13.305,12.962,13.089,89195,0
2012-10-22,13.108,13.34,13.108,13.332,35547,0
2012-10-23,13.23,13.291,12.905,13.203,46533,0
2012-10-24,13.296,13.486,13.146,13.396,72948,0
2012-10-25,13.554,13.646,13.396,13.59,38212,0
2012-10-26,13.491,13.627,13.357,13.582,58919,0
2012-10-31,13.23,13.637,13.212,13.627,69974,0
2012-11-01,13.646,13.768,13.212,13.481,131482,0
2012-11-02,13.572,13.665,13.396,13.598,94280,0
2012-11-05,13.545,13.759,13.5,13.536,89778,0
2012-11-06,13.598,13.75,13.545,13.582,74015,0
2012-11-07,13.51,13.51,12.999,13.035,73054,0
2012-11-08,13.146,13.258,12.711,12.711,49662,0
2012-11-09,12.499,12.943,12.127,12.711,71240,0
2012-11-12,12.73,13.073,12.692,12.813,46981,0
2012-11-13,13.008,13.193,12.749,12.765,54099,0
2012-11-14,12.831,12.849,12.221,12.339,73829,0
2012-11-15,12.183,12.32,11.615,11.691,144602,0
2012-11-16,11.654,12.014,11.635,11.943,112178,0
2012-11-19,12.034,12.386,11.809,12.386,96379,0
2012-11-20,12.628,12.628,12.221,12.309,71572,0
2012-11-21,12.396,12.508,12.3,12.48,48070,0
2012-11-23,12.58,12.905,12.396,12.55,44449,0
2012-11-26,12.55,12.692,12.376,12.656,62570,0
2012-11-27,12.618,12.97,12.396,12.406,96425,0
2012-11-28,12.386,12.424,12.137,12.31,47634,0
2012-11-29,12.481,12.638,12.267,12.629,148019,0
2012-11-30,12.684,12.684,12.396,12.619,75897,0
2012-12-03,12.58,12.656,11.961,12.5,99526,0
2012-12-04,12.267,12.57,12.267,12.57,171488,0
2012-12-05,12.57,12.712,12.357,12.629,56978,0
2012-12-06,12.59,12.646,12.35,12.516,85731,0
2012-12-07,12.619,12.619,12.367,12.461,32893,0
2012-12-10,12.452,12.619,12.411,12.534,77561,0
2012-12-11,12.534,12.795,12.49,12.74,72324,0
2012-12-12,12.731,12.906,12.508,12.619,53840,0
2012-12-13,12.887,13.224,12.731,12.953,78087,0
2012-12-14,12.851,13.138,12.832,12.896,81224,0
2012-12-17,12.785,13.352,12.749,13.334,85238,0
2012-12-18,13.324,13.513,13.11,13.474,87591,0
2012-12-19,13.621,13.621,13.269,13.538,72284,0
2012-12-20,13.426,13.761,13.416,13.717,92632,0
2012-12-21,13.63,13.845,13.494,13.816,193100,0
2012-12-24,13.474,13.726,13.36,13.575,59444,0
2012-12-26,13.575,13.761,13.474,13.584,34829,0
2012-12-27,12.944,13.659,12.944,13.584,52120,0
2012-12-28,13.474,13.787,13.474,13.593,79598,0
2012-12-31,13.565,13.816,13.342,13.787,149309,0
2013-01-02,14.058,14.161,13.754,14.127,243444,0
2013-01-03,13.94,14.311,13.94,14.107,60616,0
2013-01-04,14.198,14.356,14.011,14.161,101091,0
2013-01-07,14.039,14.161,13.975,14.058,41631,0
2013-01-08,14.088,14.088,13.835,13.873,54864,0
2013-01-09,13.956,14.127,13.796,13.902,51134,0
2013-01-10,14.001,14.03,13.736,13.94,37680,0
2013-01-11,13.965,13.965,13.565,13.845,33396,0
2013-01-14,13.835,13.864,13.679,13.826,30373,0
2013-01-15,13.698,13.911,13.688,13.902,41078,0
2013-01-16,13.826,13.93,13.754,13.845,16285,0
2013-01-17,13.94,14.107,13.754,14.107,25460,0
2013-01-18,14.058,14.088,13.777,14.011,48864,0
2013-01-22,14.058,14.088,13.98,14.088,52994,0
2013-01-23,14.058,14.068,13.744,13.761,55726,0
2013-01-24,13.494,13.883,13.484,13.754,57000,0
2013-01-25,13.864,13.864,13.538,13.726,108878,0
2013-01-28,13.77,13.94,13.63,13.826,74284,0
2013-01-29,13.845,14.03,13.826,13.93,45441,0
2013-01-30,13.864,14.039,13.698,13.787,30789,0
2013-01-31,13.796,14.001,13.611,13.982,61172,0
2013-02-01,14.03,14.143,13.893,14.097,73304,0
2013-02-04,14.021,14.17,13.761,13.826,46992,0
2013-02-05,13.95,14.058,13.669,13.975,51651,0
2013-02-06,13.796,14.068,13.787,14.049,20720,0
2013-02-07,14.021,14.127,13.806,14.021,54006,0
2013-02-08,14.078,14.133,13.94,14.097,55882,0
2013-02-11,14.127,14.127,13.992,14.021,24017,0
2013-02-12,14.068,14.161,14.039,14.049,20326,0
2013-02-13,14.127,14.198,14.049,14.107,34088,0
2013-02-14,14.107,14.107,13.921,14.03,40106,0
2013-02-15,14.068,14.127,13.94,14.049,66442,0
2013-02-19,14.068,14.263,13.956,14.234,307996,0
2013-02-20,14.234,14.311,13.992,14.058,110698,0
2013-02-21,14.097,14.216,13.975,14.078,59012,0
2013-02-22,14.179,14.179,13.864,14.058,33692,0
2013-02-25,14.143,14.143,13.708,13.761,80651,0
2013-02-26,13.921,13.975,13.679,13.816,70656,0
2013-02-27,13.835,14.03,13.744,13.883,75860,0
2013-02-28,13.893,14.161,13.736,13.816,100690,0
2013-03-01,13.649,13.945,13.621,13.777,53761,0
2013-03-04,13.708,13.992,13.698,13.93,38920,0
2013-03-05,14.039,14.198,13.883,14.068,89612,0
2013-03-06,13.883,14.216,13.883,14.153,31890,0
2013-03-07,14.107,14.301,14.03,14.17,68320,0
2013-03-08,14.216,14.254,14.127,14.161,84375,0
2013-03-11,14.088,14.17,13.983,14.058,62428,0
2013-03-12,14.058,14.127,14.001,14.021,55882,0
2013-03-13,14.001,14.293,13.974,14.17,68740,0
2013-03-14,14.235,14.551,14.161,14.543,57144,0
2013-03-15,14.58,14.87,14.513,14.774,165146,0
2013-03-18,14.664,14.81,14.293,14.58,36393,0
2013-03-19,14.656,14.701,14.404,14.618,25905,0
2013-03-20,14.692,14.692,14.431,14.618,39440,0
2013-03-21,14.505,14.585,14.34,14.404,39286,0
2013-03-22,14.496,14.656,14.394,14.459,49984,0
2013-03-25,14.551,14.701,14.431,14.459,31112,0
2013-03-26,14.58,14.692,14.386,14.468,41769,0
2013-03-27,14.394,14.543,14.356,14.505,15373,0
2013-03-28,14.58,14.588,14.294,14.404,174500,0
2013-04-01,14.413,14.431,14.021,14.179,77095,0
2013-04-02,14.273,14.413,13.911,13.965,43178,0
2013-04-03,13.992,14.068,13.725,13.735,47213,0
2013-04-04,13.777,13.982,13.502,13.956,40043,0
2013-04-05,13.815,13.94,13.688,13.864,36689,0
2013-04-08,13.94,14.078,13.716,14.021,34820,0
2013-04-09,13.93,14.001,13.735,13.735,45176,0
2013-04-10,13.864,14.134,13.788,14.049,75072,0
2013-04-11,14.078,14.078,13.62,13.725,35038,0
2013-04-12,13.629,13.77,13.512,13.678,23998,0
2013-04-15,13.639,13.845,13.108,13.259,99955,0
2013-04-16,13.407,13.658,13.193,13.601,57387,0
2013-04-17,13.528,13.688,13.267,13.493,85167,0
2013-04-18,13.555,13.62,13.333,13.358,41811,0
2013-04-19,13.351,13.629,13.351,13.584,35611,0
2013-04-22,13.648,13.668,13.203,13.564,74239,0
2013-04-23,13.574,13.974,13.547,13.956,86275,0
2013-04-24,13.883,14.049,13.883,13.974,27660,0
2013-04-25,14.021,15.035,13.93,15.035,115351,0
2013-04-26,14.822,15.148,14.822,14.989,160233,0
2013-04-29,15.14,15.148,14.842,15.008,50319,0
2013-04-30,15.055,15.269,15.055,15.11,97566,0
2013-05-01,15.094,15.094,14.423,14.543,182970,0
2013-05-02,14.57,15.212,14.543,14.729,66114,0
2013-05-03,15.12,15.353,14.953,15.035,62124,0
2013-05-06,15.084,15.325,15.084,15.212,34456,0
2013-05-07,15.196,15.502,15.14,15.483,46749,0
2013-05-08,15.483,15.492,15.279,15.492,28171,0
2013-05-09,15.502,15.502,15.045,15.13,60751,0
2013-05-10,15.196,15.196,14.953,15.023,60455,0
2013-05-13,15.045,15.12,14.56,14.738,337705,0
2013-05-14,14.804,15.074,14.656,14.97,251445,0
2013-05-15,14.979,15.325,14.851,15.204,234379,0
2013-05-16,15.204,15.353,14.943,15.297,135714,0
2013-05-17,15.429,15.465,15.259,15.381,146025,0
2013-05-20,15.196,15.473,15.196,15.473,94103,0
2013-05-21,15.455,15.549,15.39,15.455,83854,0
2013-05-22,15.521,15.643,15.259,15.269,139843,0
2013-05-23,15.148,15.473,14.935,15.158,109828,0
2013-05-24,15.111,15.483,15.045,15.362,115716,0
2013-05-28,15.614,15.828,15.439,15.716,82280,0
2013-05-29,15.531,15.735,15.353,15.492,77608,0
2013-05-30,15.567,15.8,15.502,15.672,124403,0
2013-05-31,15.622,15.771,15.427,15.463,160727,0
2013-06-03,15.558,15.848,15.334,15.726,180811,0
2013-06-04,15.688,15.96,15.492,15.567,296903,0
2013-06-05,15.594,15.82,15.512,15.672,92387,0
2013-06-06,15.698,15.986,15.698,15.977,88795,0
2013-06-07,16.137,16.322,15.96,16.193,184037,0
2013-06-10,16.307,16.325,16.1,16.307,187936,0
2013-06-11,16.137,16.307,15.931,15.986,105235,0
2013-06-12,16.073,16.189,15.762,15.82,57549,0
2013-06-13,15.876,16.118,15.716,16.063,164258,0
2013-06-14,16.082,16.11,15.512,15.688,77279,0
2013-06-17,15.81,15.995,15.736,15.968,71781,0
2013-06-18,16.005,16.127,15.81,16.092,83221,0
2013-06-19,16.137,16.201,15.923,16.118,91831,0
2013-06-20,15.838,15.973,15.736,15.82,70085,0
2013-06-21,15.886,15.941,15.623,15.896,165580,0
2013-06-24,15.79,16.015,15.663,15.716,101525,0
2013-06-25,15.913,16.1,15.707,16.092,126369,0
2013-06-26,16.239,16.239,15.81,15.81,109882,0
2013-06-27,15.96,16.137,15.951,16.015,104181,0
2013-06-28,16.036,16.184,15.961,16.054,254735,0
2013-07-01,16.156,16.435,15.977,16.147,196384,0
2013-07-02,16.193,16.435,16.035,16.343,125305,0
2013-07-03,16.343,16.604,16.193,16.585,70778,0
2013-07-05,16.792,17.182,16.575,17.165,176312,0
2013-07-08,17.258,17.433,16.94,17.165,173533,0
2013-07-09,17.229,17.54,17.099,17.522,207402,0
2013-07-10,17.558,17.558,17.229,17.342,98805,0
2013-07-11,17.54,17.54,17.033,17.043,69679,0
2013-07-12,17.071,17.268,17.043,17.136,90657,0
2013-07-15,17.127,17.463,17.118,17.219,81574,0
2013-07-16,17.296,17.573,17.129,17.405,175542,0
2013-07-17,17.55,17.659,17.305,17.38,75794,0
2013-07-18,17.473,17.677,17.405,17.463,143394,0
2013-07-19,17.362,17.491,17.199,17.37,126660,0
2013-07-22,17.288,17.573,17.2,17.482,68534,0
2013-07-23,17.602,17.649,17.324,17.54,85261,0
2013-07-24,17.612,17.649,17.522,17.54,46760,0
2013-07-25,17.53,17.669,17.268,17.473,76281,0
2013-07-26,17.268,17.631,17.21,17.512,72544,0
2013-07-29,17.53,17.583,17.278,17.54,61663,0
2013-07-30,17.659,17.716,17.53,17.687,94002,0
2013-07-31,17.817,17.826,17.463,17.482,71881,0
2013-08-01,17.706,17.855,17.612,17.716,88673,0
2013-08-02,17.649,17.744,17.512,17.677,37681,0
2013-08-05,17.706,17.884,17.644,17.744,106899,0
2013-08-06,17.735,17.789,17.558,17.754,100727,0
2013-08-07,17.744,17.744,17.443,17.473,63002,0
2013-08-08,17.612,17.697,17.239,17.249,51841,0
2013-08-09,17.209,17.239,16.569,16.622,88260,0
2013-08-12,16.55,16.978,16.351,16.792,59634,0
2013-08-13,16.856,16.978,16.55,16.856,116594,0
2013-08-14,16.901,16.978,16.736,16.883,118376,0
2013-08-15,16.746,16.911,16.569,16.658,86835,0
2013-08-16,16.569,17.015,16.569,16.95,155373,0
2013-08-19,16.164,17.024,16.164,16.756,71365,0
2013-08-20,16.818,17.136,16.579,16.96,110398,0
2013-08-21,16.95,17.136,16.622,16.811,98904,0
2013-08-22,16.901,17.229,16.901,17.183,35663,0
2013-08-23,17.183,17.278,16.96,17.033,51748,0
2013-08-26,17.09,17.165,16.935,16.96,51100,0
2013-08-27,16.915,16.915,16.258,16.258,116820,0
2013-08-28,16.183,16.463,16.092,16.248,71036,0
2013-08-29,16.248,16.463,16.248,16.317,46667,0
2013-08-30,16.336,16.456,15.952,15.987,158712,0
2013-09-03,16.24,16.344,15.754,15.986,99519,0
2013-09-04,16.005,16.596,15.838,16.025,67042,0
2013-09-05,16.119,16.279,15.977,16.093,51855,0
2013-09-06,16.164,16.231,15.613,16.083,60666,0
2013-09-09,16.11,16.269,15.93,16.183,48043,0
2013-09-10,16.308,16.362,16.063,16.249,65986,0
2013-09-11,16.24,16.308,15.986,16.11,144980,0
2013-09-12,16.173,16.202,15.95,16.025,48143,0
2013-09-13,16.11,16.183,15.876,15.986,31185,0
2013-09-16,16.221,16.221,15.886,15.986,60127,0
2013-09-17,15.995,16.147,15.735,16.083,102446,0
2013-09-18,16.11,16.318,15.848,16.063,81624,0
2013-09-19,16.137,16.137,15.716,15.896,43896,0
2013-09-20,15.904,16.298,15.761,16.073,166669,0
2013-09-23,16.015,16.259,15.809,16.11,72749,0
2013-09-24,16.164,16.327,15.886,16.183,86696,0
2013-09-25,16.249,16.436,16.015,16.128,54880,0
2013-09-26,16.344,16.577,15.977,16.137,78904,0
2013-09-27,16.015,16.418,16.015,16.101,90219,0
2013-09-30,16.016,16.381,15.978,16.271,156028,0
2013-10-01,16.279,16.551,16.259,16.484,104058,0
2013-10-02,16.409,16.596,16.334,16.436,76281,0
2013-10-03,16.455,16.633,16.24,16.624,121611,0
2013-10-04,16.577,16.794,16.542,16.758,104527,0
2013-10-07,16.615,16.821,16.615,16.758,220753,0
2013-10-08,16.774,16.904,16.689,16.821,182256,0
2013-10-09,16.859,17.139,16.748,16.886,90219,0
2013-10-10,17.093,17.597,17.093,17.399,109973,0
2013-10-11,17.366,17.851,17.319,17.851,188235,0
2013-10-14,17.785,17.89,17.458,17.813,120755,0
2013-10-15,17.74,17.794,17.517,17.654,126793,0
2013-10-16,17.803,17.982,17.635,17.871,117412,0
2013-10-17,17.823,17.927,17.693,17.861,86377,0
2013-10-18,18.001,18.001,17.794,17.945,122587,0
2013-10-21,17.88,18.133,17.871,17.972,83920,0
2013-10-22,18.001,18.17,17.899,18.095,95774,0
2013-10-23,18.048,18.291,18.048,18.188,98016,0
2013-10-24,18.281,18.534,18.124,18.422,75060,0
2013-10-25,18.882,18.882,18.038,18.133,119048,0
2013-10-28,18.143,18.432,18.077,18.395,122252,0
2013-10-29,18.47,18.47,18.048,18.17,138696,0
2013-10-30,18.235,18.264,18.124,18.188,53600,0
2013-10-31,18.167,18.167,17.639,17.649,181436,0
2013-11-01,17.517,17.635,17.046,17.3,230730,0
2013-11-04,17.356,17.587,17.103,17.553,120435,0
2013-11-05,17.526,17.74,17.448,17.562,58200,0
2013-11-06,17.617,17.875,17.607,17.664,67008,0
2013-11-07,17.702,17.731,17.409,17.428,124659,0
2013-11-08,17.693,18.254,17.448,18.124,169338,0
2013-11-11,18.048,18.143,17.871,18.001,86804,0
2013-11-12,17.992,18.087,17.803,17.945,66987,0
2013-11-13,17.899,18.937,17.899,18.488,728575,0
2013-11-14,18.432,18.732,18.17,18.695,116271,0
2013-11-15,18.647,18.647,18.291,18.321,129620,0
2013-11-18,18.311,18.667,18.197,18.254,326182,0
2013-11-19,18.264,18.574,18.216,18.479,159405,0
2013-11-20,18.603,18.685,18.367,18.46,136399,0
2013-11-21,18.544,18.92,18.47,18.873,178091,0
2013-11-22,18.92,19.163,18.732,19.06,91288,0
2013-11-25,19.06,19.472,19.06,19.407,115526,0
2013-11-26,19.257,19.827,19.257,19.733,269060,0
2013-11-27,19.799,20.138,18.705,19.875,160155,0
2013-11-29,20.063,20.072,19.81,19.895,79171,0
2013-12-02,19.855,19.977,19.35,19.434,183856,0
2013-12-03,19.359,19.622,19.096,19.462,140704,0
2013-12-04,19.397,19.753,19.35,19.443,97605,0
2013-12-05,19.425,19.706,19.341,19.583,94703,0
2013-12-06,19.782,20.177,19.632,20.13,152740,0
2013-12-09,20.1,20.288,19.827,20.044,127600,0
2013-12-10,20.12,20.168,19.678,19.773,143580,0
2013-12-11,19.837,19.837,19.529,19.632,105872,0
2013-12-12,19.632,20.025,19.576,19.8,100867,0
2013-12-13,19.895,19.914,19.662,19.733,84039,0
2013-12-16,19.763,20.168,19.733,20.081,223143,0
2013-12-17,20.11,20.278,19.923,20.081,200812,0
2013-12-18,20.091,20.421,19.951,20.376,173828,0
2013-12-19,20.392,20.591,20.317,20.376,144964,0
2013-12-20,20.466,21.611,20.072,21.096,733763,0
2013-12-23,21.312,21.66,20.843,21.536,146029,0
2013-12-24,21.621,21.924,21.435,21.52,85495,0
2013-12-26,21.583,21.771,21.463,21.68,101291,0
2013-12-27,21.754,21.799,21.492,21.611,70937,0
2013-12-30,21.601,21.611,21.463,21.492,33978,0
2013-12-31,21.536,21.699,21.124,21.332,85799,0
2014-01-02,21.275,21.275,20.682,20.692,175721,0
2014-01-03,20.701,20.917,20.701,20.815,95278,0
2014-01-06,20.231,20.61,19.886,20.035,164243,0
2014-01-07,20.054,20.402,19.933,20.204,140679,0
2014-01-08,20.204,20.421,19.652,19.959,110239,0
2014-01-09,20.054,20.072,19.697,19.905,74985,0
2014-01-10,19.933,20.063,19.622,19.715,75838,0
2014-01-13,19.715,19.715,19.135,19.341,158385,0
2014-01-14,19.481,19.491,19.217,19.368,112050,0
2014-01-15,19.509,19.678,19.377,19.501,93623,0
2014-01-16,19.529,19.715,19.126,19.227,135803,0
2014-01-17,19.227,19.443,19.181,19.443,277464,0
2014-01-21,19.603,19.827,19.341,19.819,92559,0
2014-01-22,19.905,20.701,19.905,20.392,365231,0
2014-01-23,20.601,20.616,19.914,20.054,166595,0
2014-01-24,20.035,20.054,19.576,19.687,122658,0
2014-01-27,19.792,19.792,19.443,19.622,137400,0
2014-01-28,19.678,19.81,19.416,19.501,125687,0
2014-01-29,19.481,20.158,19.481,19.753,148479,0
2014-01-30,19.998,20.13,19.715,19.978,130798,0
2014-01-31,19.631,20.017,19.593,19.8,200669,0
2014-02-03,19.8,19.988,19.246,19.246,151486,0
2014-02-04,19.126,19.519,19.02,19.341,95082,0
2014-02-05,19.377,19.377,19.011,19.088,82616,0
2014-02-06,19.527,19.527,18.992,19.209,69972,0
2014-02-07,19.246,19.276,18.861,18.956,83398,0
2014-02-10,19.026,19.106,18.527,18.73,84746,0
2014-02-11,18.787,19.227,18.72,19.116,54958,0
2014-02-12,19.181,19.472,18.869,19.088,65250,0
2014-02-13,18.851,19.322,18.768,19.256,59583,0
2014-02-14,19.266,19.368,19.011,19.217,43495,0
2014-02-18,19.246,19.687,19.181,19.603,63404,0
2014-02-19,19.538,19.603,18.983,18.992,92324,0
2014-02-20,19.04,19.292,18.936,19.05,73733,0
2014-02-21,19.126,19.261,19.05,19.199,100223,0
2014-02-24,19.276,19.782,19.276,19.652,94503,0
2014-02-25,19.687,19.687,19.256,19.481,84896,0
2014-02-26,19.558,19.847,19.481,19.706,82914,0
2014-02-27,19.622,19.895,19.448,19.847,81100,0
2014-02-28,19.904,20.337,19.837,20.11,167262,0
2014-03-03,19.715,20.081,19.715,20.044,122529,0
2014-03-04,20.278,21.114,20.278,20.692,215556,0
2014-03-05,20.662,20.701,20.41,20.672,125003,0
2014-03-06,20.653,20.947,20.572,20.788,55228,0
2014-03-07,20.967,21.162,20.825,20.993,105572,0
2014-03-10,20.889,21.079,20.805,20.947,93541,0
2014-03-11,20.87,20.918,20.483,20.618,85173,0
2014-03-12,20.523,20.927,20.336,20.711,65382,0
2014-03-13,20.788,20.834,20.375,20.465,127850,0
2014-03-14,20.346,20.635,20.326,20.493,56696,0
2014-03-17,20.533,20.672,20.437,20.503,59762,0
2014-03-18,20.582,20.759,20.42,20.61,78735,0
2014-03-19,20.591,20.729,19.912,20.523,53474,0
2014-03-20,20.41,21.05,20.391,20.889,56408,0
2014-03-21,20.908,21.173,20.601,20.618,227122,0
2014-03-24,20.41,20.918,20.375,20.533,82479,0
2014-03-25,20.635,20.779,20.493,20.643,54315,0
2014-03-26,20.805,21.002,20.23,20.248,93093,0
2014-03-27,20.336,20.42,20.052,20.129,170534,0
2014-03-28,20.09,20.582,19.957,20.033,59229,0
2014-03-31,20.184,20.662,20.105,20.366,139719,0
2014-04-01,20.33,21.144,20.33,21.041,133191,0
2014-04-02,20.879,21.369,20.87,21.313,111068,0
2014-04-03,21.313,21.455,21.21,21.35,69432,0
2014-04-04,21.2,21.447,20.552,20.692,119582,0
2014-04-07,20.672,20.701,19.79,20.653,84899,0
2014-04-08,20.682,20.927,20.384,20.572,134425,0
2014-04-09,20.692,21.378,20.248,20.465,89201,0
2014-04-10,20.429,20.429,19.545,19.6,97765,0
2014-04-11,19.375,19.912,19.253,19.478,73061,0
2014-04-14,19.555,19.751,19.233,19.488,67436,0
2014-04-15,19.535,19.624,19.008,19.441,51404,0
2014-04-16,19.58,19.58,19.122,19.309,58847,0
2014-04-17,19.273,19.723,19.159,19.629,79571,0
2014-04-21,19.58,19.845,19.449,19.629,120956,0
2014-04-22,19.564,20.267,19.564,20.157,223914,0
2014-04-23,20.109,20.429,19.986,20.09,80072,0
2014-04-24,20.129,20.306,19.654,19.761,67768,0
2014-04-25,20.194,20.692,19.957,20.109,294432,0
2014-04-28,20.267,20.456,19.761,19.967,101367,0
2014-04-29,20.336,20.429,19.864,19.921,78474,0
2014-04-30,19.845,20.099,19.761,19.967,118215,0
2014-05-01,19.874,20.326,19.555,19.903,181982,0
2014-05-02,20.139,20.481,19.845,19.921,68920,0
2014-05-05,19.713,19.893,19.535,19.799,107085,0
2014-05-06,19.668,19.893,19.309,19.432,213261,0
2014-05-07,19.422,19.79,19.319,19.731,96499,0
2014-05-08,19.79,20.119,19.441,19.469,135061,0
2014-05-09,19.329,19.61,19.205,19.478,184592,0
2014-05-12,19.478,20.033,19.469,19.977,223119,0
2014-05-13,19.695,19.977,19.526,19.564,137011,0
2014-05-14,19.555,19.555,18.914,18.989,123697,0
2014-05-15,18.839,18.961,18.462,18.839,116882,0
2014-05-16,18.763,18.847,18.462,18.708,80552,0
2014-05-19,18.716,19.112,18.716,19.093,47326,0
2014-05-20,18.932,18.979,18.557,18.782,140754,0
2014-05-21,18.839,19.112,18.499,18.499,108175,0
2014-05-22,18.49,18.698,18.351,18.351,104055,0
2014-05-23,18.351,18.645,18.351,18.576,111457,0
2014-05-27,18.716,19.348,18.679,19.273,175338,0
2014-05-28,19.177,19.233,18.886,18.971,56693,0
2014-05-29,19.084,19.084,18.847,18.952,32501,0
2014-05-30,18.896,18.998,18.613,18.669,75108,0
2014-06-02,18.708,18.857,18.236,18.669,106298,0
2014-06-03,19.195,19.469,18.744,18.857,113129,0
2014-06-04,18.857,19.26,18.556,18.82,156539,0
2014-06-05,18.98,19.501,18.792,19.123,159500,0
2014-06-06,19.087,19.501,19.087,19.406,183255,0
2014-06-09,19.34,20.104,19.174,20.066,133457,0
2014-06-10,19.936,20.075,19.755,19.907,83619,0
2014-06-11,19.652,20.038,19.652,19.689,210058,0
2014-06-12,19.679,19.735,19.386,19.558,61305,0
2014-06-13,19.679,19.897,19.386,19.434,83346,0
2014-06-16,19.376,19.376,18.932,18.98,57464,0
2014-06-17,18.914,19.491,18.896,19.386,73518,0
2014-06-18,19.311,19.358,18.999,19.311,78351,0
2014-06-19,19.321,19.34,19.021,19.225,67609,0
2014-06-20,19.331,19.567,19.077,19.245,177717,0
2014-06-23,19.142,19.301,18.999,19.113,80614,0
2014-06-24,19.047,19.567,18.99,19.509,196309,0
2014-06-25,19.311,19.807,19.311,19.745,82674,0
2014-06-26,19.812,20.066,19.679,20.001,93922,0
2014-06-27,19.821,20.209,19.821,20.144,251939,0
2014-06-30,20.043,20.134,19.76,19.972,99353,0
2014-07-01,19.991,20.878,19.991,20.453,155897,0
2014-07-02,20.463,20.53,20.134,20.312,83619,0
2014-07-03,20.51,20.786,20.51,20.69,55557,0
2014-07-07,20.651,20.66,20.381,20.398,52492,0
2014-07-08,20.52,20.52,19.858,20.028,136354,0
2014-07-09,20.124,20.218,19.907,20.095,75229,0
2014-07-10,19.717,19.981,19.495,19.735,89763,0
2014-07-11,19.662,19.916,19.603,19.775,59770,0
2014-07-14,19.962,20.075,19.888,19.954,99127,0
2014-07-15,20.011,20.095,19.821,20.02,82586,0
2014-07-16,20.028,20.066,19.576,19.632,82658,0
2014-07-17,19.558,19.567,18.924,19.009,95219,0
2014-07-18,18.924,19.472,18.905,19.301,111502,0
2014-07-21,19.103,19.311,18.98,19.255,83227,0
2014-07-22,19.301,19.662,19.206,19.284,61510,0
2014-07-23,19.255,19.376,19.15,19.196,58718,0
2014-07-24,19.548,19.662,19.075,19.093,156087,0
2014-07-25,18.942,19.123,18.724,18.886,96297,0
2014-07-28,18.961,19.066,18.385,18.952,100291,0
2014-07-29,19.027,19.132,18.839,18.877,38480,0
2014-07-30,18.971,19.123,18.826,19.056,82204,0
2014-07-31,18.896,18.914,18.649,18.829,228165,0
2014-08-01,18.886,18.952,18.479,18.734,116539,0
2014-08-04,18.867,18.99,18.575,18.829,78231,0
2014-08-05,18.942,19.027,18.707,18.792,65811,0
2014-08-06,18.763,19.142,18.707,18.886,102466,0
2014-08-07,19.017,19.017,18.566,18.687,70417,0
2014-08-08,18.659,19.027,18.639,18.98,82336,0
2014-08-11,19.047,19.284,18.839,19.037,57712,0
2014-08-12,19.009,19.113,18.744,18.792,75419,0
2014-08-13,18.914,19.142,18.914,19.009,102320,0
2014-08-14,18.99,19.103,18.914,19.027,52174,0
2014-08-15,18.999,19.103,18.526,18.782,136586,0
2014-08-18,18.896,19.123,18.896,19.066,76614,0
2014-08-19,19.066,19.196,18.623,19.037,42077,0
2014-08-20,18.999,19.037,18.773,18.829,157737,0
2014-08-21,18.81,19.321,18.659,19.196,59216,0
2014-08-22,19.225,19.424,19.027,19.15,40802,0
2014-08-25,19.321,19.358,19.056,19.196,27320,0
2014-08-26,19.16,19.367,19.15,19.284,68704,0
2014-08-27,19.367,19.367,19.15,19.311,42458,0
2014-08-28,19.225,19.35,19.027,19.085,80468,0
2014-08-29,19.123,19.331,18.98,19.284,61338,0
2014-09-02,19.434,19.622,19.35,19.452,70121,0
2014-09-03,19.519,19.594,19.122,19.149,55371,0
2014-09-04,19.415,19.509,19.064,19.083,56387,0
2014-09-05,18.978,19.264,18.884,19.064,61406,0
2014-09-08,19.122,19.264,18.969,19.159,29218,0
2014-09-09,19.177,19.177,18.922,18.94,69107,0
2014-09-10,18.997,19.195,18.969,19.131,57163,0
2014-09-11,18.988,19.34,18.988,19.283,48874,0
2014-09-12,19.34,19.358,19.088,19.205,61658,0
2014-09-15,19.234,19.234,18.922,19.025,56570,0
2014-09-16,18.978,19.141,18.922,19.054,78524,0
2014-09-17,18.988,19.214,18.922,18.978,39275,0
2014-09-18,19.016,19.376,18.997,19.34,76245,0
2014-09-19,19.406,19.604,19.283,19.452,268753,0
2014-09-22,19.386,19.548,19.254,19.264,153873,0
2014-09-23,19.254,19.452,19.234,19.34,240378,0
2014-09-24,19.376,19.519,19.254,19.501,110047,0
2014-09-25,19.491,19.491,19.254,19.35,133959,0
2014-09-26,19.472,19.529,19.264,19.415,96815,0
2014-09-29,19.274,19.472,19.186,19.3,84595,0
2014-09-30,19.34,19.406,19.169,19.169,250329,0
2014-10-01,19.177,19.254,18.912,19.045,157207,0
2014-10-02,19.054,19.472,18.94,19.32,68192,0
2014-10-03,19.491,19.614,19.396,19.452,58834,0
2014-10-06,19.442,19.529,19.283,19.376,83580,0
2014-10-07,19.358,19.367,19.159,19.169,190580,0
2014-10-08,19.205,19.795,19.131,19.718,233620,0
2014-10-09,19.718,19.718,19.169,19.195,106129,0
2014-10-10,19.177,19.529,19.016,19.141,111184,0
2014-10-13,19.102,19.69,18.969,19.396,147116,0
2014-10-14,19.358,19.815,19.358,19.672,110183,0
2014-10-15,19.442,19.594,19.107,19.472,210255,0
2014-10-16,19.169,19.899,19.169,19.672,105071,0
2014-10-17,20.003,20.003,19.367,19.442,181806,0
2014-10-20,19.442,19.778,19.34,19.594,88106,0
2014-10-21,19.653,19.909,19.467,19.851,124893,0
2014-10-22,19.437,20.003,19.437,19.756,74243,0
2014-10-23,19.928,20.097,19.718,19.899,89512,0
2014-10-24,20.097,20.107,19.899,19.974,74371,0
2014-10-27,19.89,20.137,19.699,20.117,45898,0
2014-10-28,19.955,20.865,19.918,20.838,179359,0
2014-10-29,20.865,20.952,20.524,20.8,137940,0
2014-10-30,20.665,21.037,20.316,20.997,115221,0
2014-10-31,21.406,21.538,20.918,21.484,136530,0
2014-11-03,21.548,21.624,21.093,21.311,91329,0
2014-11-04,21.217,21.484,20.79,20.857,105226,0
2014-11-05,21.046,21.255,20.875,21.187,96191,0
2014-11-06,21.179,21.283,20.932,21.179,113660,0
2014-11-07,21.17,21.377,20.932,21.075,58311,0
2014-11-10,21.102,21.311,20.971,21.293,66986,0
2014-11-11,21.122,21.264,21.112,21.15,55315,0
2014-11-12,21.237,21.406,21.112,21.349,42342,0
2014-11-13,21.426,21.426,20.942,21.007,37068,0
2014-11-14,21.075,21.207,20.809,21.122,79757,0
2014-11-17,21.093,21.112,20.847,20.922,48838,0
2014-11-18,20.981,21.227,20.875,20.971,44389,0
2014-11-19,20.904,20.904,20.286,20.544,62830,0
2014-11-20,20.346,20.742,20.276,20.704,37813,0
2014-11-21,20.932,20.932,20.411,20.438,68359,0
2014-11-24,20.544,20.875,20.524,20.865,57111,0
2014-11-25,20.847,20.981,20.743,20.838,43350,0
2014-11-26,20.857,20.894,20.411,20.79,75629,0
2014-11-28,20.865,20.865,20.316,20.346,51217,0
2014-12-01,20.356,20.494,20.247,20.247,96168,0
2014-12-02,20.247,20.8,20.247,20.603,62903,0
2014-12-03,20.611,20.999,20.405,20.83,62786,0
2014-12-04,20.848,20.999,20.564,20.753,62341,0
2014-12-05,20.743,21.216,20.743,21.086,84593,0
2014-12-08,21.077,21.276,20.801,20.866,48310,0
2014-12-09,20.583,21.419,20.534,21.409,84953,0
2014-12-10,21.039,21.409,20.62,20.646,71940,0
2014-12-11,20.733,21.248,20.733,21.029,60662,0
2014-12-12,20.733,21.229,20.636,20.724,73081,0
2014-12-15,20.791,20.923,20.374,20.704,90743,0
2014-12-16,20.656,21.162,20.629,20.791,75570,0
2014-12-17,20.801,21.419,20.554,21.409,114403,0
2014-12-18,21.419,21.743,21.239,21.715,88085,0
2014-12-19,21.657,21.837,21.296,21.496,225197,0
2014-12-22,21.448,21.771,21.389,21.761,36946,0
2014-12-23,21.753,22.056,21.724,21.989,60181,0
2014-12-24,22.124,22.124,21.706,21.856,37801,0
2014-12-26,21.885,21.962,21.799,21.837,25513,0
2014-12-29,21.915,22.219,21.915,22.114,59086,0
2014-12-30,22.134,22.265,22.009,22.094,37082,0
2014-12-31,22.229,22.229,21.657,21.657,111846,0
2015-01-02,21.847,21.847,21.029,21.219,83650,0
2015-01-05,21.029,21.181,20.714,20.972,69236,0
2015-01-06,20.982,20.982,20.345,20.694,108770,0
2015-01-07,20.783,20.943,20.685,20.905,62503,0
2015-01-08,21.104,21.457,20.857,21.399,39552,0
2015-01-09,21.333,21.333,20.656,20.857,66009,0
2015-01-12,20.876,21.077,20.524,20.743,80555,0
2015-01-13,20.616,21.399,20.616,21.114,108023,0
2015-01-14,20.923,20.998,20.524,20.694,67911,0
2015-01-15,20.494,20.791,20.465,20.675,93580,0
2015-01-16,20.593,21.296,20.593,21.181,140079,0
2015-01-20,20.943,21.219,20.783,20.866,141797,0
2015-01-21,20.685,21.048,20.685,20.839,87007,0
2015-01-22,20.866,21.866,20.773,21.817,88947,0
2015-01-23,21.588,21.809,21.409,21.608,67357,0
2015-01-26,21.306,21.837,21.048,21.696,73502,0
2015-01-27,21.496,21.743,21.306,21.457,118493,0
2015-01-28,21.706,21.706,20.763,20.839,112750,0
2015-01-29,20.999,21.306,20.437,21.219,114477,0
2015-01-30,20.972,21.314,20.753,20.791,119450,0
2015-02-02,20.801,21.324,20.675,21.324,86510,0
2015-02-03,21.324,21.885,21.314,21.677,130266,0
2015-02-04,21.657,21.799,21.409,21.524,102443,0
2015-02-05,21.571,21.895,21.571,21.827,73419,0
2015-02-06,21.895,22.352,21.719,22.064,77199,0
2015-02-09,21.982,21.999,21.562,21.571,55389,0
2015-02-10,21.771,21.856,21.324,21.837,61251,0
2015-02-11,21.724,21.895,21.487,21.687,46657,0
2015-02-12,21.856,22.143,21.753,22.124,46862,0
2015-02-13,22.084,22.304,21.953,22.2,72977,0
2015-02-17,22.362,22.362,22.001,22.238,51437,0
2015-02-18,22.219,22.219,21.696,21.856,51650,0
2015-02-19,21.847,22.064,21.696,21.895,40167,0
2015-02-20,21.944,22.009,21.618,21.837,56842,0
2015-02-23,21.809,21.809,21.477,21.715,47622,0
2015-02-24,21.715,21.972,21.648,21.743,58301,0
2015-02-25,21.696,21.953,21.608,21.789,138704,0
2015-02-26,21.724,21.934,21.628,21.771,90708,0
2015-02-27,21.734,21.925,21.477,21.477,89973,0
2015-03-02,21.506,21.743,21.419,21.657,100741,0
2015-03-03,21.552,21.715,21.419,21.638,68702,0
2015-03-04,21.753,21.753,21.542,21.58,78786,0
2015-03-05,21.428,21.735,21.428,21.667,44592,0
2015-03-06,21.418,22.011,21.418,21.79,111164,0
2015-03-09,21.867,22.174,21.857,22.04,62700,0
2015-03-10,21.762,21.896,21.448,21.515,43543,0
2015-03-11,21.515,21.916,21.418,21.848,74844,0
2015-03-12,22.066,22.669,22.066,22.641,140893,0
2015-03-13,22.689,22.689,22.145,22.508,47943,0
2015-03-16,22.679,22.861,22.46,22.66,106036,0
2015-03-17,22.536,22.832,22.402,22.775,69505,0
2015-03-18,22.823,22.88,22.307,22.44,71705,0
2015-03-19,22.421,22.46,22.174,22.297,46580,0
2015-03-20,22.469,22.861,22.45,22.814,154502,0
2015-03-23,22.767,22.871,22.508,22.546,94627,0
2015-03-24,22.566,22.611,22.335,22.355,54221,0
2015-03-25,22.45,22.536,22.04,22.202,158479,0
2015-03-26,22.154,22.384,21.896,22.202,59038,0
2015-03-27,22.25,22.26,21.954,22.211,73588,0
2015-03-30,22.384,22.611,22.278,22.46,60398,0
2015-03-31,22.345,22.593,22.202,22.488,74514,0
2015-04-01,22.498,22.536,22.221,22.488,113365,0
2015-04-02,22.536,22.804,22.536,22.585,37684,0
2015-04-06,22.384,22.708,21.926,22.527,58828,0
2015-04-07,22.785,22.785,22.374,22.384,56151,0
2015-04-08,22.335,22.651,22.26,22.45,56212,0
2015-04-09,22.402,22.488,21.944,22.345,63363,0
2015-04-10,22.498,22.498,22.202,22.307,32029,0
2015-04-13,22.402,22.498,22.26,22.469,57884,0
2015-04-14,22.469,22.488,22.135,22.268,27320,0
2015-04-15,22.345,22.717,22.325,22.669,42925,0
2015-04-16,22.66,22.814,22.469,22.747,41181,0
2015-04-17,22.402,22.66,21.983,22.096,76937,0
2015-04-20,22.154,22.611,22.154,22.488,51930,0
2015-04-21,22.566,22.641,22.44,22.517,39168,0
2015-04-22,22.527,22.611,22.335,22.46,38342,0
2015-04-23,22.164,22.479,22.154,22.288,54119,0
2015-04-24,22.126,22.316,21.772,22.031,82219,0
2015-04-27,22.106,22.365,21.571,21.954,77669,0
2015-04-28,22.011,22.25,21.677,22.211,107362,0
2015-04-29,22.011,22.374,21.906,22.001,121425,0
2015-04-30,21.848,21.886,21.351,21.562,164969,0
2015-05-01,21.608,21.618,21.188,21.305,92638,0
2015-05-04,21.093,21.438,21.093,21.341,54221,0
2015-05-05,21.418,21.81,21.208,21.477,148745,0
2015-05-06,21.379,21.598,21.218,21.571,97760,0
2015-05-07,21.515,21.896,21.428,21.782,134199,0
2015-05-08,22.076,22.086,21.753,21.886,85205,0
2015-05-11,21.916,22.325,21.886,22.086,93476,0
2015-05-12,21.973,22.145,21.725,22.145,81512,0
2015-05-13,22.154,22.174,21.81,22.031,102058,0
2015-05-14,22.221,22.335,22.106,22.211,74006,0
2015-05-15,22.211,22.297,21.715,21.896,44708,0
2015-05-18,21.772,22.335,21.772,22.307,68707,0
2015-05-19,22.192,22.392,22.192,22.278,43144,0
2015-05-20,22.421,22.421,22.086,22.278,53489,0
2015-05-21,22.316,22.44,22.26,22.384,124042,0
2015-05-22,22.411,22.576,22.411,22.498,147594,0
2015-05-26,22.355,22.546,22.031,22.316,122751,0
2015-05-27,22.384,22.402,22.116,22.26,172609,0
2015-05-28,22.288,22.517,22.192,22.44,49410,0
2015-05-29,22.479,22.479,22.021,22.25,110644,0
2015-06-01,22.44,22.45,21.896,22.145,76128,0
2015-06-02,22.04,22.498,22.031,22.365,71971,0
2015-06-03,22.48,22.989,22.46,22.843,85847,0
2015-06-04,22.729,22.873,22.374,22.528,70117,0
2015-06-05,22.586,22.989,22.537,22.901,86577,0
2015-06-08,22.853,22.989,22.796,22.853,77721,0
2015-06-09,22.796,23.036,22.622,22.979,92095,0
2015-06-10,23.036,23.555,23.027,23.4,87126,0
2015-06-11,23.487,23.487,23.141,23.343,55625,0
2015-06-12,23.249,23.505,23.094,23.381,70535,0
2015-06-15,23.45,23.477,22.901,23.19,108040,0
2015-06-16,23.334,23.505,23.094,23.43,73450,0
2015-06-17,23.525,23.525,22.969,22.989,133981,0
2015-06-18,23.17,23.41,23.027,23.295,110226,0
2015-06-19,23.275,23.43,23.209,23.209,262857,0
2015-06-22,23.4,23.707,23.343,23.603,100224,0
2015-06-23,23.669,23.987,23.574,23.909,195022,0
2015-06-24,23.776,23.987,23.584,23.843,65845,0
2015-06-25,23.843,24.15,23.66,23.938,122208,0
2015-06-26,24.082,24.274,23.9,24.121,180134,0
2015-06-29,24.189,24.361,23.525,23.689,372251,0
2015-06-30,23.987,23.987,23.612,23.707,223674,0
2015-07-01,23.977,24.112,23.622,24.043,127625,0
2015-07-02,24.112,24.121,23.669,23.861,106996,0
2015-07-06,23.66,24.274,23.66,24.235,467370,0
2015-07-07,24.235,24.264,23.851,24.092,243063,0
2015-07-08,23.938,24.16,23.891,24.015,220558,0
2015-07-09,24.283,24.437,23.938,24.254,138150,0
2015-07-10,24.495,24.706,24.198,24.572,103558,0
2015-07-13,24.9,25.012,24.716,24.85,267234,0
2015-07-14,24.773,25.081,24.716,24.955,152340,0
2015-07-15,25.002,25.176,24.773,24.984,104740,0
2015-07-16,25.242,25.389,24.946,24.984,118249,0
2015-07-17,24.955,25.101,24.783,24.975,117312,0
2015-07-20,25.158,25.186,24.91,25.021,61885,0
2015-07-21,25.13,25.301,24.919,25.149,123251,0
2015-07-22,25.158,25.581,25.081,25.492,131480,0
2015-07-23,25.694,25.694,24.83,25.051,273066,0
2015-07-24,24.984,25.091,24.793,25.041,206076,0
2015-07-27,24.965,25.149,24.84,25.12,108456,0
2015-07-28,25.272,25.272,24.783,25.031,148253,0
2015-07-29,24.955,25.101,24.783,24.937,114082,0
2015-07-30,24.919,25.11,24.773,24.946,115331,0
2015-07-31,25.031,25.341,24.89,24.984,104392,0
2015-08-03,25.031,25.204,24.8,25.14,105329,0
2015-08-04,25.233,25.361,24.965,25.11,95433,0
2015-08-05,25.242,25.482,24.89,25.13,59592,0
2015-08-06,25.223,25.252,24.946,25.196,102571,0
2015-08-07,25.071,25.341,24.783,25.12,115751,0
2015-08-10,25.021,25.502,24.83,25.389,267234,0
2015-08-11,25.223,25.397,24.919,25.186,111138,0
2015-08-12,25.051,25.186,24.581,24.937,141065,0
2015-08-13,24.919,25.204,24.725,24.928,100331,0
2015-08-14,24.87,25.311,24.85,25.176,82723,0
2015-08-17,25.002,25.361,24.706,25.214,277546,0
2015-08-18,25.214,25.369,24.91,25.031,83035,0
2015-08-19,24.9,25.12,24.85,24.88,200243,0
2015-08-20,24.696,24.85,24.179,24.274,232750,0
2015-08-21,23.871,24.81,23.871,24.446,255774,0
2015-08-24,23.891,24.609,23.593,23.794,284120,0
2015-08-25,24.619,24.619,23.736,23.987,251814,0
2015-08-26,24.504,25.051,24.006,24.554,217849,0
2015-08-27,24.735,25.051,24.342,24.84,260045,0
2015-08-28,24.754,24.975,24.544,24.88,227852,0
2015-08-31,24.82,25.051,24.725,24.975,119917,0
2015-09-01,24.619,24.85,24.409,24.609,419237,0
2015-09-02,24.929,25.199,24.765,25.122,241293,0
2015-09-03,25.189,25.304,25.004,25.142,334345,0
2015-09-04,24.841,25.16,24.841,24.948,167847,0
2015-09-08,25.255,25.439,25.245,25.354,183511,0
2015-09-09,25.546,25.546,25.053,25.073,258721,0
2015-09-10,25.063,25.244,24.841,24.967,307299,0
2015-09-11,24.891,25.16,24.801,25.043,133822,0
2015-09-14,25.083,25.226,24.901,24.986,173448,0
2015-09-15,24.948,25.354,24.841,25.285,100522,0
2015-09-16,25.364,25.364,25.142,25.226,67742,0
2015-09-17,25.265,25.585,24.639,24.726,145621,0
2015-09-18,24.37,24.436,24.158,24.322,159340,0
2015-09-21,24.544,24.784,24.426,24.609,95543,0
2015-09-22,24.37,24.6,24.292,24.426,63695,0
2015-09-23,24.398,24.664,24.233,24.563,111539,0
2015-09-24,24.39,24.861,24.302,24.746,118864,0
2015-09-25,24.967,25.226,24.967,25.093,164941,0
2015-09-28,24.881,25.093,24.706,25.014,139268,0
2015-09-29,25.063,25.207,24.871,25.073,139838,0
2015-09-30,25.245,25.294,24.881,25.275,215775,0
2015-10-01,25.199,25.207,24.581,25.023,109547,0
2015-10-02,24.629,25.122,23.849,24.774,207476,0
2015-10-05,24.736,25.275,24.679,25.151,110379,0
2015-10-06,25.16,25.16,24.716,24.831,98551,0
2015-10-07,24.919,25.122,24.639,25.083,134353,0
2015-10-08,24.938,25.372,24.639,25.354,70543,0
2015-10-09,25.429,25.516,25.142,25.265,114942,0
2015-10-12,25.265,25.641,25.083,25.536,99264,0
2015-10-13,25.486,25.806,25.083,25.103,134341,0
2015-10-14,25.112,25.275,24.619,24.649,170025,0
2015-10-15,24.659,25.255,24.572,25.112,152910,0
2015-10-16,25.245,25.41,24.977,25.103,129776,0
2015-10-19,24.901,25.477,24.258,25.103,119729,0
2015-10-20,25.093,25.439,24.302,25.063,124071,0
2015-10-21,25.17,25.439,24.292,24.919,70437,0
2015-10-22,25.16,25.354,24.138,25.217,145129,0
2015-10-23,25.709,26.085,25.103,25.872,146270,0
2015-10-26,25.806,25.882,25.526,25.739,88073,0
2015-10-27,25.689,25.853,25.245,25.4,91496,0
2015-10-28,25.429,26.201,25.429,26.132,378019,0
2015-10-29,26.046,26.27,25.757,25.797,177702,0
2015-10-30,25.844,25.99,25.093,25.285,122513,0
2015-11-02,25.285,25.709,25.212,25.555,78754,0
2015-11-03,25.429,25.623,25.344,25.496,67742,0
2015-11-04,25.506,25.825,25.382,25.66,134820,0
2015-11-05,25.66,26,25.623,25.739,141602,0
2015-11-06,25.863,26.604,25.863,26.336,112036,0
2015-11-09,26.336,26.462,25.853,26.009,80825,0
2015-11-10,25.95,26.364,25.797,26.017,196892,0
2015-11-11,26.066,26.383,26.009,26.017,101974,0
2015-11-12,25.834,26.114,25.699,25.729,211833,0
2015-11-13,25.486,25.863,25.419,25.623,98240,0
2015-11-16,25.555,25.834,25.496,25.546,195649,0
2015-11-17,25.565,26.027,25.546,25.67,155606,0
2015-11-18,25.689,26.122,25.546,26.095,109340,0
2015-11-19,25.98,26.182,25.844,26.017,61100,0
2015-11-20,26.085,26.462,26.027,26.24,89006,0
2015-11-23,26.182,26.482,26.037,26.403,87555,0
2015-11-24,26.21,26.509,26.075,26.509,77078,0
2015-11-25,26.482,26.595,26.22,26.403,191915,0
2015-11-27,26.364,26.509,26.172,26.509,42532,0
2015-11-30,26.519,26.557,26.182,26.22,212041,0
2015-12-01,26.27,26.307,25.98,26.23,323663,0
2015-12-02,26.26,26.326,25.979,25.999,107643,0
2015-12-03,26.065,26.21,25.727,25.737,118662,0
2015-12-04,25.745,26.278,25.668,26.114,172644,0
2015-12-07,26.036,26.132,25.474,25.572,134829,0
2015-12-08,25.388,25.553,25.108,25.195,82065,0
2015-12-09,25.261,25.465,24.972,25.028,233292,0
2015-12-10,24.999,25.241,24.865,25.117,117369,0
2015-12-11,24.73,25.098,24.41,24.507,112512,0
2015-12-14,24.547,25.018,24.428,24.603,149307,0
2015-12-15,24.682,25.156,24.603,25.088,98875,0
2015-12-16,25.36,25.36,24.547,25.203,131421,0
2015-12-17,25.34,25.493,24.855,24.895,90094,0
2015-12-18,24.797,24.905,24.168,24.178,199713,0
2015-12-21,24.294,24.662,24.081,24.362,167273,0
2015-12-22,24.428,24.805,24.004,24.448,70051,0
2015-12-23,24.584,24.632,24.353,24.632,66280,0
2015-12-24,24.662,25.018,24.497,24.797,53706,0
2015-12-28,24.759,24.885,24.438,24.835,83585,0
2015-12-29,24.943,25.203,24.74,25.203,72593,0
2015-12-30,25.137,25.29,24.915,25.175,96330,0
2015-12-31,25.137,25.137,24.594,24.603,106597,0
2016-01-04,24.216,24.458,23.742,23.791,380845,0
2016-01-05,23.897,23.975,23.651,23.81,142893,0
2016-01-06,23.588,23.782,22.841,23.617,140126,0
2016-01-07,23.22,23.373,22.851,22.881,97601,0
2016-01-08,22.949,23.141,22.261,22.388,221593,0
2016-01-11,22.435,23.146,22.425,22.804,97966,0
2016-01-12,22.978,22.997,22.494,22.861,110956,0
2016-01-13,22.89,22.89,21.943,22.097,90306,0
2016-01-14,22.241,22.613,21.865,22.339,125684,0
2016-01-15,21.682,21.994,21.517,21.865,100525,0
2016-01-19,21.971,21.989,21.236,21.525,277719,0
2016-01-20,21.119,21.525,20.867,21.284,168009,0
2016-01-21,21.294,21.419,21.061,21.09,156010,0
2016-01-22,21.216,21.469,21.042,21.284,156708,0
2016-01-25,21.149,21.294,20.654,20.772,110692,0
2016-01-26,20.8,21.294,20.782,21.206,73407,0
2016-01-27,21.099,21.399,20.772,20.782,123468,0
2016-01-28,20.809,21.246,20.772,21.099,155472,0
2016-01-29,21.777,22.174,21.563,22.087,283450,0
2016-02-01,21.933,22.648,21.592,22.494,246079,0
2016-02-02,22.039,22.415,21.682,22.057,180947,0
2016-02-03,22.155,22.155,21.525,22.048,87585,0
2016-02-04,21.904,22.291,21.331,21.662,131536,0
2016-02-05,21.563,22.136,21.304,21.419,164154,0
2016-02-08,21.139,21.85,20.896,21.73,96825,0
2016-02-09,21.429,21.943,20.906,21.711,64132,0
2016-02-10,21.785,22.193,21.72,21.74,120147,0
2016-02-11,21.312,21.662,21.051,21.256,84458,0
2016-02-12,21.682,21.961,21.419,21.835,80618,0
2016-02-16,22.077,22.291,21.449,22.019,57955,0
2016-02-17,22.117,22.222,21.701,21.815,96324,0
2016-02-18,21.777,21.894,21.294,21.399,68929,0
2016-02-19,21.351,21.652,21.081,21.449,52107,0
2016-02-22,21.544,21.795,21.498,21.632,55119,0
2016-02-23,21.583,21.602,21.139,21.168,59326,0
2016-02-24,20.916,21.429,20.423,21.389,84708,0
2016-02-25,21.331,21.583,21.186,21.409,39660,0
2016-02-26,21.508,21.835,21.051,21.749,80369,0
2016-02-29,21.662,21.777,21.371,21.479,100488,0
2016-03-01,21.544,22.155,21.544,22.087,63253,0
2016-03-02,21.98,22.325,21.784,22.223,63296,0
2016-03-03,22.242,22.441,22.146,22.33,65763,0
2016-03-04,22.398,22.555,22.292,22.555,220610,0
2016-03-07,22.446,22.769,22.321,22.769,73769,0
2016-03-08,22.584,22.719,22.213,22.223,68806,0
2016-03-09,22.302,22.427,22.127,22.292,55932,0
2016-03-10,22.35,22.641,22.174,22.565,138749,0
2016-03-11,22.709,23.002,22.641,22.952,91170,0
2016-03-14,22.826,23.108,22.565,22.798,98187,0
2016-03-15,22.611,22.788,22.355,22.379,58628,0
2016-03-16,22.379,22.769,22.379,22.69,121777,0
2016-03-17,22.611,23.04,22.417,22.933,131359,0
2016-03-18,23.136,23.38,22.982,23.127,167386,0
2016-03-21,23.07,23.162,22.635,22.923,74135,0
2016-03-22,22.719,23.012,22.506,22.788,42936,0
2016-03-23,22.631,22.709,22.398,22.398,59368,0
2016-03-24,22.223,22.427,22.127,22.389,53661,0
2016-03-28,22.408,22.575,22.184,22.312,29356,0
2016-03-29,22.174,22.769,22.174,22.739,59490,0
2016-03-30,22.798,23.045,22.729,22.845,44054,0
2016-03-31,22.788,23.322,22.621,22.923,183821,0
2016-04-01,22.729,23.07,22.476,22.885,72563,0
2016-04-04,22.798,22.962,22.593,22.719,61444,0
2016-04-05,22.476,22.769,22.262,22.466,98269,0
2016-04-06,22.436,22.943,22.335,22.769,87162,0
2016-04-07,22.506,22.631,22.097,22.194,94139,0
2016-04-08,22.33,22.54,22.077,22.292,58813,0
2016-04-11,22.37,22.759,22.174,22.312,57819,0
2016-04-12,22.282,22.7,22.009,22.506,50639,0
2016-04-13,22.651,23.41,22.651,23.37,88777,0
2016-04-14,23.341,23.848,23.216,23.536,120331,0
2016-04-15,23.42,23.516,23.246,23.38,47986,0
2016-04-18,23.186,23.74,23.186,23.625,58882,0
2016-04-19,23.625,23.77,23.332,23.75,46240,0
2016-04-20,23.72,24.071,23.253,23.944,74491,0
2016-04-21,23.848,23.944,23.705,23.809,56785,0
2016-04-22,23.78,24.081,23.78,23.944,31819,0
2016-04-25,23.819,23.905,23.108,23.829,40985,0
2016-04-26,23.848,24.723,23.848,24.693,112695,0
2016-04-27,24.771,25.014,24.499,24.819,62700,0
2016-04-28,24.605,24.752,24.354,24.383,48059,0
2016-04-29,24.315,24.947,24.315,24.947,182722,0
2016-05-02,24.947,25.083,24.519,24.976,64176,0
2016-05-03,24.703,24.966,24.501,24.509,99551,0
2016-05-04,24.275,24.558,23.897,24.392,48264,0
2016-05-05,24.509,24.733,24.236,24.255,89239,0
2016-05-06,24.13,24.265,23.954,24.226,27456,0
2016-05-09,24.139,24.518,24.061,24.245,54090,0
2016-05-10,24.275,24.675,24.245,24.46,39590,0
2016-05-11,24.354,24.645,24.111,24.168,45136,0
2016-05-12,24.208,24.31,23.75,24.188,61570,0
2016-05-13,24.071,24.469,23.934,24.061,59863,0
2016-05-16,24.041,24.558,23.269,24.44,73949,0
2016-05-17,24.509,24.539,23.595,23.691,68946,0
2016-05-18,23.556,24.625,22.898,24.615,68270,0
2016-05-19,24.509,24.692,23.994,24.168,37587,0
2016-05-20,24.285,24.723,23.59,24.723,77932,0
2016-05-23,24.596,24.799,24.344,24.549,47911,0
2016-05-24,24.655,25.725,24.655,25.433,106361,0
2016-05-25,25.453,25.773,25.257,25.336,241213,0
2016-05-26,25.247,25.247,24.956,25.023,43717,0
2016-05-27,24.994,25.346,24.899,25.326,74322,0
2016-05-31,25.306,25.306,24.994,25.2,94368,0
2016-06-01,25.062,25.434,24.802,25.424,73595,0
2016-06-02,25.267,25.552,25.003,25.532,71153,0
2016-06-03,25.287,25.444,24.984,25.405,79170,0
2016-06-06,25.337,25.962,25.337,25.698,344412,0
2016-06-07,25.649,25.786,25.454,25.482,64030,0
2016-06-08,25.395,25.62,25.385,25.444,105856,0
2016-06-09,25.277,25.277,24.984,25.151,77311,0
2016-06-10,24.837,25.092,24.662,24.993,40236,0
2016-06-13,24.857,25.352,24.682,24.75,49184,0
2016-06-14,24.652,24.857,24.398,24.465,51060,0
2016-06-15,24.564,24.887,24.368,24.456,57939,0
2016-06-16,24.202,24.388,24.075,24.25,68200,0
2016-06-17,24.25,24.426,23.85,23.908,181514,0
2016-06-20,24.134,24.642,24.055,24.485,103641,0
2016-06-21,24.515,24.574,24.27,24.465,29567,0
2016-06-22,24.436,25.072,24.427,24.554,132485,0
2016-06-23,24.907,25.307,24.907,25.209,53423,0
2016-06-24,24.045,24.417,23.841,23.841,240385,0
2016-06-27,23.46,23.527,23.02,23.205,118533,0
2016-06-28,23.557,23.732,23.165,23.44,154623,0
2016-06-29,23.626,23.927,23.361,23.87,42179,0
2016-06-30,23.88,24.388,23.772,24.378,60807,0
2016-07-01,24.27,24.417,24.212,24.349,110173,0
2016-07-05,24.231,24.231,23.645,23.811,47963,0
2016-07-06,23.732,24.045,23.361,23.88,59107,0
2016-07-07,23.927,24.124,23.722,23.917,48471,0
2016-07-08,24.134,24.388,24.055,24.172,107092,0
2016-07-11,24.035,24.398,24.035,24.26,83575,0
2016-07-12,24.358,24.955,24.124,24.76,84195,0
2016-07-13,24.73,24.916,24.676,24.817,65606,0
2016-07-14,25.122,25.217,25.013,25.042,47208,0
2016-07-15,25.218,25.218,24.955,25.151,48288,0
2016-07-18,25.022,25.2,24.798,24.897,53387,0
2016-07-19,24.77,25.003,24.446,24.76,103679,0
2016-07-20,24.76,24.779,24.583,24.622,44669,0
2016-07-21,24.817,25.092,24.7,24.798,74266,0
2016-07-22,24.779,25.375,24.779,25.287,35337,0
2016-07-25,25.307,25.327,25.013,25.062,58843,0
2016-07-26,25.132,25.756,24.955,25.072,67289,0
2016-07-27,25.122,25.864,25.122,25.864,96476,0
2016-07-28,25.854,25.874,25.6,25.786,47310,0
2016-07-29,25.786,25.864,25.473,25.62,77182,0
2016-08-01,25.6,25.766,25.473,25.591,74433,0
2016-08-02,25.561,25.816,25.473,25.669,77391,0
2016-08-03,25.728,26.011,25.63,25.835,72130,0
2016-08-04,25.756,25.933,25.746,25.776,20290,0
2016-08-05,25.952,26.637,25.835,26.617,111785,0
2016-08-08,26.754,26.754,26.323,26.607,149186,0
2016-08-09,26.667,26.783,26.333,26.607,148351,0
2016-08-10,26.627,26.627,26.212,26.267,39877,0
2016-08-11,26.285,26.509,26.285,26.412,52683,0
2016-08-12,26.257,26.452,26.031,26.402,54704,0
2016-08-15,26.492,26.538,26.352,26.501,107398,0
2016-08-16,26.422,26.538,26.323,26.442,72393,0
2016-08-17,26.432,26.597,26.352,26.382,37516,0
2016-08-18,26.313,26.492,26.247,26.482,69089,0
2016-08-19,26.492,26.647,26.257,26.538,110244,0
2016-08-22,26.509,26.538,26.267,26.462,42085,0
2016-08-23,26.492,26.597,26.362,26.392,77035,0
2016-08-24,26.452,26.657,26.347,26.627,249530,0
2016-08-25,26.647,26.716,26.567,26.647,107410,0
2016-08-26,26.724,26.734,26.529,26.607,274283,0
2016-08-29,26.607,26.812,26.529,26.567,113534,0
2016-08-30,26.637,26.696,26.412,26.597,75799,0
2016-08-31,26.627,26.794,26.302,26.687,101992,0
2016-09-01,26.775,26.775,26.018,26.538,102211,0
2016-09-02,26.548,26.677,26.391,26.657,78215,0
2016-09-06,26.775,26.775,26.205,26.292,69539,0
2016-09-07,26.302,26.775,26.067,26.735,92931,0
2016-09-08,26.775,26.775,26.647,26.725,250543,0
2016-09-09,26.667,26.803,26.491,26.5,211817,0
2016-09-12,26.451,26.687,26.205,26.677,78414,0
2016-09-13,26.519,26.519,26.125,26.371,44589,0
2016-09-14,26.322,26.446,26.057,26.076,37751,0
2016-09-15,26.116,26.351,26.086,26.255,57170,0
2016-09-16,26.235,26.322,25.9,26.302,180978,0
2016-09-19,26.351,26.522,26.116,26.302,65541,0
2016-09-20,26.381,26.481,26.255,26.292,57314,0
2016-09-21,26.461,26.558,26.235,26.421,41390,0
2016-09-22,26.461,26.647,26.461,26.617,102200,0
2016-09-23,26.431,26.637,26.421,26.461,61355,0
2016-09-26,26.371,26.371,25.812,25.89,85885,0
2016-09-27,25.821,26.155,25.683,26.116,79620,0
2016-09-28,26.195,26.351,25.979,26.302,109704,0
2016-09-29,26.351,26.421,25.979,26.018,104899,0
2016-09-30,26.028,26.441,25.979,26.283,147932,0
2016-10-03,26.116,26.273,25.949,26.096,73321,0
2016-10-04,26.155,26.255,26.038,26.145,81383,0
2016-10-05,26.273,26.597,25.674,26.411,156894,0
2016-10-06,26.421,26.697,26.145,26.607,80940,0
2016-10-07,26.637,26.647,26.283,26.5,74607,0
2016-10-10,26.471,26.942,26.471,26.883,49137,0
2016-10-11,26.853,27.05,26.538,26.667,86495,0
2016-10-12,26.587,27.02,26.587,26.765,33202,0
2016-10-13,26.647,26.647,26.145,26.265,44415,0
2016-10-14,26.5,26.687,26.302,26.509,56289,0
2016-10-17,26.461,26.529,25.399,26.245,34325,0
2016-10-18,26.441,26.529,26.245,26.431,30978,0
2016-10-19,26.461,26.863,26.421,26.717,41265,0
2016-10-20,26.667,26.903,26.558,26.697,34468,0
2016-10-21,26.471,26.707,26.351,26.697,60260,0
2016-10-24,26.745,27.05,26.677,27.04,72617,0
2016-10-25,26.823,27.659,26.794,27.629,106517,0
2016-10-26,27.738,28.475,27.649,28.259,172495,0
2016-10-27,28.377,28.411,27.817,27.865,117898,0
2016-10-28,27.875,28.063,27.241,27.326,74166,0
2016-10-31,27.443,27.768,27.374,27.668,116026,0
2016-11-01,27.708,27.847,27.6,27.728,125398,0
2016-11-02,27.659,27.659,27.02,27.04,82242,0
2016-11-03,27.158,27.306,27.099,27.226,58694,0
2016-11-04,27.226,27.374,26.863,26.951,70659,0
2016-11-07,27.316,27.788,26.923,27.748,68109,0
2016-11-08,27.572,27.837,27.522,27.659,74741,0
2016-11-09,27.856,28.446,27.856,28.416,333554,0
2016-11-10,28.495,29.664,28.495,29.586,255649,0
2016-11-11,29.527,31.355,27.842,30.963,282014,0
2016-11-14,31.335,32.112,30.863,31.561,251383,0
2016-11-15,31.266,31.375,30.833,31.266,156024,0
2016-11-16,31.237,31.939,31.208,31.808,214800,0
2016-11-17,32.092,32.722,31.808,32.555,202889,0
2016-11-18,32.515,33.419,32.25,33.391,159579,0
2016-11-21,33.419,33.419,32.555,32.751,87436,0
2016-11-22,32.869,33.468,32.515,33.448,175335,0
2016-11-23,33.577,33.694,33.311,33.587,76328,0
2016-11-25,33.587,33.597,33.222,33.547,35038,0
2016-11-28,33.409,33.713,33.035,33.105,86381,0
2016-11-29,33.291,33.861,33.291,33.823,109363,0
2016-11-30,34.059,34.277,33.773,33.891,125197,0
2016-12-01,33.93,34.769,33.93,34.632,161079,0
2016-12-02,34.325,34.365,33.921,34.295,106102,0
2016-12-05,34.542,35.174,34.542,35.046,127059,0
2016-12-06,35.046,35.555,34.957,35.441,112242,0
2016-12-07,35.244,35.865,34.938,35.797,100056,0
2016-12-08,36.005,36.675,35.608,36.547,238663,0
2016-12-09,36.646,37.178,36.3,37.158,159419,0
2016-12-12,37.168,37.178,35.87,35.975,136828,0
2016-12-13,36.142,36.458,35.608,36.172,214628,0
2016-12-14,35.935,36.112,34.938,35.738,170231,0
2016-12-15,35.787,36.596,35.698,36.232,209870,0
2016-12-16,36.122,36.232,35.461,35.511,314063,0
2016-12-19,35.491,36.015,35.096,35.975,168421,0
2016-12-20,36.034,36.527,35.743,36.349,162290,0
2016-12-21,36.409,36.517,36.092,36.369,122299,0
2016-12-22,36.329,37.05,35.875,36.646,231659,0
2016-12-23,36.714,36.951,36.468,36.931,121860,0
2016-12-27,37.1,37.425,36.666,37.405,59082,0
2016-12-28,37.465,37.475,37.1,37.318,57650,0
2016-12-29,37.347,37.53,36.834,37.129,70561,0
2016-12-30,37.139,37.268,36.873,37.168,118385,0
2017-01-03,37.574,37.87,36.863,37.218,150881,0
2017-01-04,37.405,37.761,37.086,37.435,149097,0
2017-01-05,37.365,37.515,36.458,36.744,138375,0
2017-01-06,36.557,36.902,36.449,36.478,131278,0
2017-01-09,36.389,36.389,35.728,36.024,257091,0
2017-01-10,36.212,36.843,36.005,36.537,248695,0
2017-01-11,36.409,36.588,36.052,36.349,177230,0
2017-01-12,36.034,36.507,35.995,36.369,336333,0
2017-01-13,36.586,36.853,36.142,36.379,163510,0
2017-01-17,36.339,36.339,35.293,35.372,171780,0
2017-01-18,35.372,35.658,35.076,35.55,188702,0
2017-01-19,35.54,35.618,34.919,35.056,96374,0
2017-01-20,35.116,35.565,35.116,35.333,151089,0
2017-01-23,35.244,35.471,34.986,35.333,77653,0
2017-01-24,35.451,36.072,34.809,35.995,183698,0
2017-01-25,36.339,37.168,36.339,37.001,150391,0
2017-01-26,36.961,37.702,36.631,37.642,153576,0
2017-01-27,38.117,38.738,37.096,38.215,163562,0
2017-01-30,38.067,38.067,37.098,37.692,189743,0
2017-01-31,37.554,38.077,37.365,37.84,143283,0
2017-02-01,38.215,38.581,37.682,37.81,157618,0
2017-02-02,38.077,38.152,37.375,38.087,215920,0
2017-02-03,38.591,39.567,38.511,39.548,200242,0
2017-02-06,39.36,39.834,39.114,39.716,222025,0
2017-02-07,39.824,39.901,39.42,39.736,203421,0
2017-02-08,39.518,39.775,38.466,38.818,227052,0
2017-02-09,38.985,39.39,38.768,39.133,171231,0
2017-02-10,39.143,39.548,39.064,39.479,160779,0
2017-02-13,39.538,40.427,39.518,40.259,181984,0
2017-02-14,40.239,40.881,40.061,40.782,123049,0
2017-02-15,40.763,41.473,40.675,41.384,164105,0
2017-02-16,41.276,41.631,40.95,41.562,207993,0
2017-02-17,41.059,41.503,40.466,40.564,366559,0
2017-02-21,40.98,41.207,40.555,40.763,320514,0
2017-02-22,40.644,41.296,40.061,40.92,285657,0
2017-02-23,41.177,41.276,40.432,41.236,166579,0
2017-02-24,40.753,41.306,40.733,41.167,127402,0
2017-02-27,41.108,41.108,40.466,40.564,108212,0
2017-02-28,40.564,40.634,39.558,39.607,243268,0
2017-03-01,39.855,40.559,39.805,40.301,344623,0
2017-03-02,40.42,40.42,39.191,39.231,181628,0
2017-03-03,39.488,39.914,38.842,39.736,120121,0
2017-03-06,39.587,39.865,39.211,39.687,101016,0
2017-03-07,39.637,40.083,39.34,39.895,180376,0
2017-03-08,39.994,40.326,39.439,39.439,143835,0
2017-03-09,39.498,40.053,39.043,39.795,210455,0
2017-03-10,40.123,40.123,39.252,39.508,175856,0
2017-03-13,39.409,40.123,39.315,39.558,137566,0
2017-03-14,39.261,39.627,38.993,39.498,97423,0
2017-03-15,39.567,39.855,39.181,39.439,140602,0
2017-03-16,39.597,40.311,39.597,40.004,124370,0
2017-03-17,39.835,40.236,39.429,40.004,255829,0
2017-03-20,39.944,40.013,39.389,39.429,123485,0
2017-03-21,39.805,39.924,37.585,37.605,231397,0
2017-03-22,37.309,37.903,36.674,37.149,189884,0
2017-03-23,37.101,38.007,36.902,37.645,129532,0
2017-03-24,37.685,38.171,37.487,37.735,105583,0
2017-03-27,36.941,37.665,36.397,37.566,98636,0
2017-03-28,37.457,38.459,37.179,38.309,128087,0
2017-03-29,38.022,38.517,37.546,37.972,127668,0
2017-03-30,37.963,39.359,37.963,39.27,112235,0
2017-03-31,39.191,39.479,38.805,38.963,250642,0
2017-04-03,38.983,39.013,38.031,38.537,118678,0
2017-04-04,38.349,38.825,38.349,38.715,139358,0
2017-04-05,39.052,39.379,38.041,38.051,154771,0
2017-04-06,38.151,38.369,37.764,38.339,151174,0
2017-04-07,38.091,38.389,37.903,38.151,153392,0
2017-04-10,38.131,38.547,37.576,37.803,87708,0
2017-04-11,37.695,38.467,37.685,38.448,77960,0
2017-04-12,38.329,38.487,37.635,37.764,70967,0
2017-04-13,37.566,37.754,36.753,36.763,99176,0
2017-04-17,36.853,37.764,36.694,37.735,75950,0
2017-04-18,37.477,37.943,37.309,37.933,145577,0
2017-04-19,38.181,38.671,38.181,38.339,144083,0
2017-04-20,38.646,39.548,38.646,39.528,140040,0
2017-04-21,39.548,40.103,39.364,39.885,194094,0
2017-04-24,40.236,41.312,40.142,41.054,215182,0
2017-04-25,41.47,41.906,41.024,41.421,201006,0
2017-04-26,41.421,42.471,41.381,41.748,223259,0
2017-04-27,41.758,42.956,41.331,41.54,118343,0
2017-04-28,41.995,42.724,40.945,41.004,192227,0
2017-05-01,41.193,42.808,40.935,41.847,157583,0
2017-05-02,41.857,42.094,41.034,41.183,186426,0
2017-05-03,41.014,41.252,40.846,40.965,186409,0
2017-05-04,41.371,41.619,40.717,41.54,240637,0
2017-05-05,41.708,41.708,40.796,41.222,103374,0
2017-05-08,41.282,41.668,41.153,41.44,166618,0
2017-05-09,41.46,41.876,40.995,41.341,168178,0
2017-05-10,41.193,41.619,40.831,41.193,232565,0
2017-05-11,41.004,41.589,40.132,40.499,88117,0
2017-05-12,40.231,40.449,39.637,40.241,106742,0
2017-05-15,40.291,41.034,39.746,40.549,129709,0
2017-05-16,40.549,40.668,40.132,40.568,59829,0
2017-05-17,39.687,40.093,38.904,39.131,219366,0
2017-05-18,39.033,39.914,38.923,39.647,231314,0
2017-05-19,39.657,40.093,39.261,39.33,120426,0
2017-05-22,39.439,39.934,39.082,39.875,124835,0
2017-05-23,39.885,40.36,39.349,40.192,113908,0
2017-05-24,40.231,40.687,39.885,40.559,183346,0
2017-05-25,40.668,40.772,40.212,40.42,124485,0
2017-05-26,40.35,40.757,40.063,40.37,109177,0
2017-05-30,40.261,40.39,39.439,39.677,127075,0
2017-05-31,39.846,39.846,38.831,39.507,263921,0
2017-06-01,39.667,39.746,38.89,39.687,233243,0
2017-06-02,39.318,40.791,39.318,40.015,239438,0
2017-06-05,40.035,40.473,39.637,39.667,159983,0
2017-06-06,39.268,39.746,39.154,39.378,158157,0
2017-06-07,39.448,39.915,39.448,39.726,239361,0
2017-06-08,39.706,41.717,39.706,41.12,161078,0
2017-06-09,41.438,42.504,41.08,42.404,236359,0
2017-06-12,42.076,43.28,41.384,42.016,194700,0
2017-06-13,42.265,42.583,41.986,42.344,176718,0
2017-06-14,41.966,42.464,41.837,42.434,223196,0
2017-06-15,42.066,42.782,41.638,41.787,131304,0
2017-06-16,41.06,41.628,40.553,40.572,339011,0
2017-06-19,39.935,41.239,39.935,40.433,207858,0
2017-06-20,40.174,40.304,39.716,40.025,170876,0
2017-06-21,40.154,40.154,39.209,39.288,194933,0
2017-06-22,39.209,39.229,38.612,38.801,129110,0
2017-06-23,38.781,39.01,38.243,38.9,267915,0
2017-06-26,38.95,39.468,38.592,39.219,197805,0
2017-06-27,39.398,39.915,39.059,39.756,220414,0
2017-06-28,39.906,40.682,39.776,40.363,299838,0
2017-06-29,40.931,41.18,39.826,40.453,159813,0
2017-06-30,40.553,40.553,39.418,39.955,172233,0
2017-07-03,40.015,40.941,39.955,40.752,102304,0
2017-07-05,40.762,41.11,40.025,40.901,187977,0
2017-07-06,40.891,41,40.204,40.314,256856,0
2017-07-07,39.418,40.692,39.348,40.602,313094,0
2017-07-10,40.553,40.553,39.796,39.816,191052,0
2017-07-11,39.896,40.134,39.373,40.085,160811,0
2017-07-12,40.035,40.433,39.726,40.284,89942,0
2017-07-13,40.294,40.294,39.617,40.184,98850,0
2017-07-14,39.806,40.154,39.517,39.866,129251,0
2017-07-17,39.766,40.144,39.338,40.075,106409,0
2017-07-18,39.746,40.144,38.373,39.846,183789,0
2017-07-19,40.025,40.493,39.547,40.005,94013,0
2017-07-20,39.995,40.134,39.577,39.935,92244,0
2017-07-21,40.264,40.538,39.239,39.388,134448,0
2017-07-24,39.398,39.657,39.169,39.458,120587,0
2017-07-25,39.896,40.403,39.816,40.025,163620,0
2017-07-26,40.194,40.194,39.726,40.095,237911,0
2017-07-27,40.274,40.931,39.816,39.955,166527,0
2017-07-28,39.746,40.154,38.831,39.229,142098,0
2017-07-31,39.657,40.406,39.478,40.254,162198,0
2017-08-01,40.493,40.493,40.065,40.254,116263,0
2017-08-02,40.264,40.722,39.866,40.264,134449,0
2017-08-03,40.244,40.563,37.507,39.866,99276,0
2017-08-04,40.174,40.473,39.517,40.015,90701,0
2017-08-07,40.005,40.005,39.356,39.497,108968,0
2017-08-08,39.328,40.811,39.328,40.194,185280,0
2017-08-09,39.786,39.816,39.348,39.617,252893,0
2017-08-10,39.398,39.657,39.03,39.119,501261,0
2017-08-11,39.358,39.358,38.383,38.721,229995,0
2017-08-14,39,39.856,38.721,39.667,152636,0
2017-08-15,39.945,40.144,38.94,38.96,227750,0
2017-08-16,39.249,39.368,38.821,39.119,531179,0
2017-08-17,39.03,39.099,38.193,38.233,206587,0
2017-08-18,37.915,38.353,37.586,38.193,132391,0
2017-08-21,38.193,38.95,37.616,38.144,76271,0
2017-08-22,38.462,38.751,38.213,38.477,97883,0
2017-08-23,38.164,39.159,38.124,38.89,201199,0
2017-08-24,39.079,39.537,38.89,39.537,216787,0
2017-08-25,39.746,39.796,39.149,39.637,131950,0
2017-08-28,39.816,39.816,38.92,39.189,247992,0
2017-08-29,38.761,39.318,38.592,38.94,132105,0
2017-08-30,39.06,39.49,38.9,39.15,143782,0
2017-08-31,39.3,39.45,39.1,39.27,193293,0
2017-09-01,39.34,39.77,39.05,39.5,126992,0
2017-09-05,39.32,39.32,38.08,38.08,264698,0
2017-09-06,38.37,38.52,38.09,38.18,375262,0
2017-09-07,38.17,38.39,37.09,37.42,512098,0
2017-09-08,37.37,38,37.26,37.59,357104,0
2017-09-11,37.92,38.26,37.72,38.1,748744,0
2017-09-12,38.21,39.305,38.21,39.04,378420,0
2017-09-13,39.05,39.51,38.77,39.24,463243,0
2017-09-14,39.43,39.67,38.49,38.59,461286,0
2017-09-15,38.67,39.025,38.0975,38.75,865354,0
2017-09-18,38.83,39.8725,38.79,39.8,534585,0
2017-09-19,39.66,40.51,39.66,40.02,488775,0
2017-09-20,40.07,41.12,39.85,40.8,284120,0
2017-09-21,40.79,41.06,40.61,40.67,283087,0
2017-09-22,40.64,40.87,40.46,40.62,211167,0
2017-09-25,40.63,41.13,40.47,40.97,168899,0
2017-09-26,41.08,41.66,40.81,41.54,345360,0
2017-09-27,41.9,42.91,41.23,42.62,245916,0
2017-09-28,42.66,42.94,42.14,42.76,165648,0
2017-09-29,42.77,43.33,42.53,42.93,217527,0
2017-10-02,42.97,43.74,42.61,43.74,247526,0
2017-10-03,43.63,43.75,42.95,43.75,293599,0
2017-10-04,43.81,43.89,43.4,43.55,234297,0
2017-10-05,43.8,43.98,43.55,43.88,223243,0
2017-10-06,43.88,44.27,43.78,44.26,315533,0
2017-10-09,44.2,44.36,43.63,43.8,213283,0
2017-10-10,43.72,44.19,43.48,44.19,265629,0
2017-10-11,44.13,44.19,43.71,43.87,196989,0
2017-10-12,43.88,43.88,43.31,43.49,230710,0
2017-10-13,43.56,43.56,42.86,43.11,206730,0
2017-10-16,43.21,43.69,43.092,43.29,247489,0
2017-10-17,43.49,43.49,42.64,42.67,146685,0
2017-10-18,42.78,43.07,42.57,42.83,204158,0
2017-10-19,42.63,43.2,42.56,42.98,164797,0
2017-10-20,43.59,43.62,43.16,43.42,147002,0
2017-10-23,43.58,43.69,43.14,43.24,109852,0
2017-10-24,43.42,43.83,43.26,43.57,153872,0
2017-10-25,43.75,43.75,42.92,43.38,98909,0
2017-10-26,43.53,44.17,42.84,43.89,314505,0
2017-10-27,43.93,44.06,42.75,43.91,274176,0
2017-10-30,43.87,43.87,41.955,42.68,215999,0
2017-10-31,42.65,43.31,42.52,43,139251,0
2017-11-01,43.31,43.585,42.3,42.61,113953,0
2017-11-02,42.55,43.36,42.245,43.27,112465,0
2017-11-03,43.24,43.24,42.76,43.04,112248,0
2017-11-06,42.65,43.22,39.62,42.99,143952,0
2017-11-07,43.01,43.13,41.5052,41.635,143540,0
2017-11-08,41.4,41.55,40.81,41.06,128674,0
2017-11-09,40.72,41.2,39.94,40.46,116809,0
2017-11-10,40.5,40.885,40.19,40.32,84164,0
