Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3297,7.4616,7.3297,7.4616,6814,0
2005-02-28,7.5606,7.5937,7.4616,7.5273,10754,0
2005-03-01,7.4616,7.5937,7.2767,7.5937,27411,0
2005-03-02,7.5937,7.9511,7.5937,7.9237,137357,0
2005-03-03,7.9237,7.957,7.7793,7.9237,64663,0
2005-03-04,7.8244,7.983,7.8244,7.9764,25291,0
2005-03-07,7.983,8.0491,7.938,7.9895,10600,0
2005-03-08,7.8581,7.8581,7.2966,7.2966,41192,0
2005-03-09,6.9665,7.0985,6.6694,6.8673,88894,0
2005-03-10,6.7683,6.8278,6.7023,6.7814,31649,0
2005-03-11,6.643,6.7154,6.4448,6.5701,59063,0
2005-03-14,6.6694,6.7683,6.6031,6.6164,23779,0
2005-03-15,6.5504,6.6297,6.5241,6.5572,29830,0
2005-03-16,6.5042,6.5968,6.425,6.5968,45127,0
2005-03-17,6.5701,6.5968,6.5241,6.5371,23473,0
2005-03-18,6.438,6.5371,6.3855,6.5371,27411,0
2005-03-21,6.5968,6.5968,6.4052,6.4711,72236,0
2005-03-22,6.438,6.5109,6.438,6.5109,21351,0
2005-03-23,6.5701,6.5701,6.5371,6.5371,11360,0
2005-03-24,6.4711,6.5307,6.4648,6.491,36343,0
2005-03-28,6.491,6.5109,6.438,6.438,4848,0
2005-03-29,6.3721,6.438,5.9562,6.0091,19838,0
2005-03-30,5.9429,5.9429,5.6128,5.811,33468,0
2005-03-31,5.7118,5.8771,5.6128,5.8771,41490,0
2005-04-01,5.811,5.91,5.6128,5.7845,125088,0
2005-04-04,5.692,5.8836,5.4477,5.8042,42855,0
2005-04-05,5.6657,5.7976,5.6128,5.7976,9086,0
2005-04-06,5.7781,5.91,5.7781,5.824,2427,0
2005-04-07,5.8771,5.9167,5.824,5.9167,11508,0
2005-04-08,5.8836,6.1213,5.8836,6.0223,11508,0
2005-04-11,5.9627,6.0223,5.8836,5.9429,8179,0
2005-04-12,5.9956,5.9956,5.9429,5.9759,4089,0
2005-04-13,5.9495,5.9495,5.811,5.9232,8482,0
2005-04-14,5.811,5.9429,5.811,5.8176,4237,0
2005-04-15,5.745,5.91,5.745,5.91,7419,0
2005-04-18,5.8042,6.0223,5.7781,5.9759,7873,0
2005-04-19,5.8441,5.9034,5.8441,5.8771,14995,0
2005-04-20,5.811,5.91,5.811,5.91,609,0
2005-04-21,5.8505,6.0223,5.8505,5.9562,3788,0
2005-04-22,5.8771,6.0025,5.8771,6.0025,1365,0
2005-04-25,6.0749,6.1739,6.0749,6.1146,11207,0
2005-04-26,6.1544,6.5636,6.1544,6.5636,16508,0
2005-04-27,6.5899,6.6031,6.2732,6.4052,31803,0
2005-04-28,6.3391,6.3391,6.2996,6.2996,758,0
2005-04-29,6.3061,6.3061,6.0091,6.1739,12722,0
2005-05-02,6.1082,6.1082,5.8441,5.9429,7570,0
2005-05-03,5.8771,5.9759,5.8042,5.8702,8179,0
2005-05-04,5.6789,6.0419,5.6657,5.9562,14086,0
2005-05-05,5.9562,5.9759,5.9562,5.9759,908,0
2005-05-06,6.0223,6.1674,6.0091,6.1674,8329,0
2005-05-09,6.1082,6.1082,6.0091,6.0749,3181,0
2005-05-10,6.1015,6.1609,6.0091,6.0091,5904,0
2005-05-11,6.0091,6.0357,6.0091,6.0091,9237,0
2005-05-12,6.0554,6.1674,5.9759,5.9759,5606,0
2005-05-13,5.9759,5.9759,5.9759,5.9759,3483,0
2005-05-16,6.0223,6.1609,5.9759,5.9759,1210,0
2005-05-17,6.0025,6.0025,6.0025,6.0025,457,0
2005-05-18,5.9429,5.9429,5.811,5.9167,10600,0
2005-05-19,5.7511,6.0685,5.7511,5.91,11963,0
2005-05-20,5.9759,6.1015,5.9759,6.1015,3331,0
2005-05-23,6.0419,6.3391,6.0419,6.3391,13328,0
2005-05-24,6.3391,6.3391,6.2071,6.2071,31803,0
2005-05-25,6.1413,6.2336,6.0091,6.2336,9542,0
2005-05-26,6.1609,6.1739,6.0091,6.0091,8935,0
2005-05-27,6.1082,6.1875,6.0554,6.1875,342559,0
2005-05-31,6.2071,6.2071,6.1082,6.2071,5453,0
2005-06-01,6.1413,6.2006,6.1413,6.1739,4089,0
2005-06-02,6.1278,6.1413,6.0419,6.0419,8783,0
2005-06-03,6.0091,6.1476,5.91,5.9429,15600,0
2005-06-06,5.91,5.9759,5.91,5.9429,3331,0
2005-06-07,5.91,6.0419,5.811,6.0419,6968,0
2005-06-08,6.1015,6.5042,6.1015,6.438,32105,0
2005-06-09,6.2732,6.2732,6.1344,6.2401,51190,0
2005-06-10,6.2006,6.2071,6.1082,6.1082,17265,0
2005-06-13,6.0749,6.0749,6.0419,6.0419,2121,0
2005-06-14,6.0091,6.1739,6.0025,6.1739,28471,0
2005-06-15,6.1544,6.2071,6.1413,6.1413,16659,0
2005-06-16,6.1413,6.1674,6.0815,6.1213,13478,0
2005-06-17,6.0091,6.1413,6.0091,6.1413,10448,0
2005-06-20,6.1413,6.1413,6.0749,6.1413,1815,0
2005-06-21,6.1344,6.1413,5.9429,6.0749,15449,0
2005-06-22,6.0091,6.1015,5.9429,6.0419,19083,0
2005-06-23,6.0091,6.0749,6.0091,6.0749,6059,0
2005-06-24,6.0617,6.0617,5.9495,5.9495,3788,0
2005-06-27,6.0357,6.4448,6.0357,6.438,40283,0
2005-06-28,6.4711,6.4976,6.3391,6.3391,20444,0
2005-06-29,6.3391,6.4052,6.2534,6.2797,11810,0
2005-06-30,6.2071,6.2071,6.1739,6.2006,1060,0
2005-07-01,6.2071,6.2599,6.1674,6.2599,24381,0
2005-07-05,6.2401,6.3721,6.2401,6.3721,7873,0
2005-07-06,6.3061,6.7617,6.3061,6.6626,40738,0
2005-07-07,6.7683,6.9335,6.742,6.9269,18931,0
2005-07-08,6.9269,7.2635,6.9269,7.2041,24835,0
2005-07-11,7.2635,7.31,6.9994,7.0323,28621,0
2005-07-12,7.0656,7.0985,6.9005,7.0985,26050,0
2005-07-13,6.9994,7.0194,6.722,6.874,18627,0
2005-07-14,6.9399,7.0194,6.9203,6.9203,5606,0
2005-07-15,6.9994,7.0323,6.9269,6.9335,19531,0
2005-07-18,6.9665,7.1776,6.9665,7.1776,21050,0
2005-07-19,7.1643,7.4284,7.1643,7.3959,17114,0
2005-07-20,7.4954,7.6069,7.4616,7.5937,29233,0
2005-07-21,7.5937,7.5937,7.3032,7.3032,8633,0
2005-07-22,7.4284,7.4284,7.3959,7.4223,11963,0
2005-07-25,7.4284,7.8187,7.4284,7.514,23320,0
2005-07-26,7.567,7.6,7.4284,7.5409,26804,0
2005-07-27,7.4284,7.4284,7.0917,7.1776,20293,0
2005-07-28,7.0985,7.2504,7.0985,7.1776,8633,0
2005-07-29,7.2438,7.627,7.2438,7.4352,6511,0
2005-08-01,7.5273,7.5273,7.4954,7.5212,22567,0
2005-08-02,7.5212,7.7265,7.5016,7.6655,41343,0
2005-08-03,7.7265,8.0228,7.6605,7.9237,79203,0
2005-08-04,7.7979,7.9237,7.7908,7.7979,26652,0
2005-08-05,7.7908,7.8581,7.7908,7.7908,24078,0
2005-08-08,7.8244,7.8244,7.6605,7.6655,15600,0
2005-08-09,7.6926,7.6926,7.3626,7.5876,21659,0
2005-08-10,7.4284,7.5804,7.4284,7.574,6814,0
2005-08-11,7.5804,7.5804,7.4284,7.4546,1210,0
2005-08-12,7.4616,7.4616,7.2238,7.2306,18176,0
2005-08-15,7.2902,7.31,7.1978,7.2635,21050,0
2005-08-16,7.1843,7.3429,7.1843,7.3429,8179,0
2005-08-17,7.3558,7.3626,7.2966,7.3626,4546,0
2005-08-18,7.3231,7.4616,7.3231,7.3626,9998,0
2005-08-19,7.3959,7.627,7.3696,7.627,13328,0
2005-08-22,7.6,7.627,7.5273,7.5804,6059,0
2005-08-23,7.5409,7.5409,7.3626,7.4483,7570,0
2005-08-24,7.3959,7.3959,7.3626,7.3959,6968,0
2005-08-25,7.3626,7.3626,7.2635,7.2635,11056,0
2005-08-26,7.257,7.257,7.1313,7.1776,11810,0
2005-08-29,7.0656,7.1643,7.0656,7.072,14238,0
2005-08-30,7.0917,7.1051,6.9399,6.9399,10904,0
2005-08-31,6.9335,7.1051,6.9335,7.0258,21659,0
2005-09-01,7.1051,7.1643,7.0194,7.1643,5606,0
2005-09-02,7.3297,7.8187,7.3297,7.7265,71787,0
2005-09-06,7.6926,7.7592,7.409,7.6605,12722,0
2005-09-07,7.5212,7.5606,7.3626,7.3626,8025,0
2005-09-08,7.402,7.402,7.1978,7.1978,18931,0
2005-09-09,7.2635,7.4616,7.2635,7.3626,8179,0
2005-09-12,7.3558,7.3626,7.2702,7.2702,10448,0
2005-09-13,7.2702,7.2702,7.1313,7.2635,15751,0
2005-09-14,7.2504,7.2504,7.0656,7.1313,11207,0
2005-09-15,7.1978,7.2635,6.8609,6.9335,26050,0
2005-09-16,6.8345,6.9665,6.7352,6.7352,23019,0
2005-09-19,6.7352,6.8014,6.6694,6.7023,8482,0
2005-09-20,6.7683,6.8345,6.5371,6.5701,30140,0
2005-09-21,6.5371,6.6098,6.3391,6.3391,35434,0
2005-09-22,6.2732,6.3391,6.1413,6.2732,42556,0
2005-09-23,6.2864,6.5042,6.2466,6.4448,6814,0
2005-09-26,6.6031,6.6098,6.0883,6.491,21503,0
2005-09-27,6.4711,6.4711,6.3391,6.4711,15751,0
2005-09-28,6.5371,6.6694,6.438,6.6164,41796,0
2005-09-29,6.643,6.9467,6.643,6.9467,5904,0
2005-09-30,6.907,7.7793,6.907,7.6605,23171,0
2005-10-03,7.891,7.9237,7.3959,7.5273,27716,0
2005-10-04,7.4616,7.4616,7.4223,7.4223,2121,0
2005-10-05,7.3297,7.3626,7.1313,7.1843,29529,0
2005-10-06,7.1978,7.2635,7.1978,7.1978,3483,0
2005-10-07,7.2306,7.2306,7.1313,7.1313,3938,0
2005-10-10,7.0656,7.0656,7.0323,7.0323,908,0
2005-10-11,6.9994,6.9994,6.7352,6.8806,9840,0
2005-10-12,6.8673,6.8673,6.7352,6.7352,2878,0
2005-10-13,6.7023,6.7023,6.5437,6.5437,2270,0
2005-10-14,6.6031,6.7352,6.5572,6.5701,12874,0
2005-10-17,6.6031,6.7683,6.3458,6.742,24682,0
2005-10-18,6.6757,6.7352,6.6031,6.623,11810,0
2005-10-19,6.623,6.8345,6.623,6.8345,11810,0
2005-10-20,6.9005,6.9335,6.9005,6.9335,2121,0
2005-10-21,6.8014,6.8014,6.6361,6.7023,9390,0
2005-10-24,6.7352,6.8609,6.6694,6.7352,21351,0
2005-10-25,6.7352,6.7683,6.4711,6.4711,15293,0
2005-10-26,6.438,6.4976,6.438,6.4976,2574,0
2005-10-27,6.5371,6.6031,6.5371,6.6031,5146,0
2005-10-28,6.623,6.6361,6.623,6.6297,20444,0
2005-10-31,6.7683,6.8014,6.4052,6.6694,55121,0
2005-11-01,6.6031,6.8673,6.6031,6.7751,13478,0
2005-11-02,6.6496,6.6496,6.5701,6.6496,9086,0
2005-11-03,6.6031,6.8278,6.5899,6.6361,19531,0
2005-11-04,6.5899,6.7947,6.5109,6.6031,13328,0
2005-11-07,6.6031,6.8014,6.6031,6.8014,9840,0
2005-11-08,6.8014,7.0589,6.8014,6.9665,40588,0
2005-11-09,6.9994,7.1643,6.9665,7.1313,55278,0
2005-11-10,7.1117,7.2635,7.0656,7.2438,49672,0
2005-11-11,7.1643,7.5606,7.1513,7.3626,27261,0
2005-11-14,7.4679,7.4679,7.0656,7.3032,12417,0
2005-11-15,7.3959,7.4223,7.2966,7.3626,29380,0
2005-11-16,7.3297,7.5409,7.3297,7.4284,44525,0
2005-11-17,7.4954,7.7592,7.4284,7.7128,64663,0
2005-11-18,7.7265,7.7265,7.4954,7.5273,4848,0
2005-11-21,7.6605,7.8244,7.6605,7.7592,56337,0
2005-11-22,7.5273,7.5937,7.4616,7.4616,13328,0
2005-11-23,7.5937,7.627,7.5273,7.627,5904,0
2005-11-25,7.5606,7.6926,7.5606,7.6926,4237,0
2005-11-28,7.7265,7.7265,7.5273,7.5876,7873,0
2005-11-29,7.4954,7.7265,7.4954,7.5937,1815,0
2005-11-30,7.6,7.6,7.4616,7.4616,4237,0
2005-12-01,7.4616,7.5016,7.4616,7.4954,8935,0
2005-12-02,7.4616,7.4616,7.3696,7.3959,4993,0
2005-12-05,7.3493,7.3558,7.1447,7.1447,29233,0
2005-12-06,7.1978,7.2041,6.9665,7.0656,24536,0
2005-12-07,7.0656,7.0656,6.9335,6.9335,9691,0
2005-12-08,6.9335,7.4152,6.9335,7.3297,516409,0
2005-12-09,7.2767,7.3297,7.1313,7.2966,136449,0
2005-12-12,7.2966,7.3297,7.2107,7.2702,87686,0
2005-12-13,7.2635,7.2635,7.1978,7.2504,83441,0
2005-12-14,7.257,7.2767,7.1643,7.257,95107,0
2005-12-15,7.2635,7.2833,7.1978,7.2635,72541,0
2005-12-16,7.2107,7.3163,7.1978,7.1978,134024,0
2005-12-19,7.257,7.2966,7.1978,7.2372,36650,0
2005-12-20,7.1978,7.3297,7.1978,7.2767,68302,0
2005-12-21,7.2767,7.2833,7.1712,7.2635,110247,0
2005-12-22,7.2635,7.3959,7.2635,7.336,49371,0
2005-12-23,7.31,7.4152,7.2041,7.3429,54365,0
2005-12-27,7.3626,7.4223,7.2635,7.4223,53912,0
2005-12-28,7.4284,7.6605,7.4284,7.567,148413,0
2005-12-29,7.5937,7.6,7.4352,7.4546,58909,0
2005-12-30,7.4414,7.7908,7.3959,7.6926,89956,0
2006-01-03,7.6926,7.938,7.5937,7.904,192783,0
2006-01-04,7.8702,7.9237,7.6069,7.6135,82839,0
2006-01-05,7.627,7.8515,7.5804,7.6926,36650,0
2006-01-06,7.6605,7.8244,7.5937,7.7063,46039,0
2006-01-09,7.7592,7.7908,7.5273,7.6536,51942,0
2006-01-10,7.5937,7.5937,7.4284,7.5273,65271,0
2006-01-11,7.5937,7.6655,7.5409,7.5937,33316,0
2006-01-12,7.5273,7.6727,7.4954,7.6727,13784,0
2006-01-13,7.5937,8.485,7.5409,8.1888,97221,0
2006-01-17,8.1888,8.1888,7.5937,7.8244,62240,0
2006-01-18,7.6605,7.8515,7.627,7.7265,26954,0
2006-01-19,7.8244,8.0228,7.6069,7.9105,136597,0
2006-01-20,7.8244,8.1888,7.7592,7.9895,157041,0
2006-01-23,7.9895,8.0889,7.8851,8.0889,15145,0
2006-01-24,7.9438,8.1888,7.8976,7.9639,49217,0
2006-01-25,7.9237,8.1541,7.7452,7.7866,34527,0
2006-01-26,7.9237,7.9237,7.7452,7.8639,12874,0
2006-01-27,7.8639,8.2202,7.7592,8.1363,37553,0
2006-01-30,8.1423,8.4188,8.0228,8.2873,91315,0
2006-01-31,8.1541,8.3531,8.0228,8.1218,122062,0
2006-02-01,8.083,8.2744,7.9237,8.0168,45127,0
2006-02-02,7.957,8.055,7.904,8.0228,40738,0
2006-02-03,8.055,8.1218,7.9237,8.0361,38011,0
2006-02-06,7.938,8.0491,7.938,8.0491,31350,0
2006-02-07,8.0491,8.0491,7.7128,7.7793,55427,0
2006-02-08,7.6605,7.6605,7.4616,7.4679,38011,0
2006-02-09,7.4954,7.6,7.4749,7.4749,20444,0
2006-02-10,7.4749,7.7063,7.4749,7.6727,21050,0
2006-02-13,7.7592,7.9764,7.6789,7.917,46945,0
2006-02-14,7.9895,8.0228,7.8515,7.8515,33169,0
2006-02-15,8.055,8.1016,7.7908,7.7908,62850,0
2006-02-16,7.7979,7.8639,7.7265,7.7265,21503,0
2006-02-17,7.6926,7.7866,7.6926,7.7063,8179,0
2006-02-21,7.5937,7.917,7.5937,7.7265,16354,0
2006-02-22,7.6727,7.7592,7.6605,7.6655,26501,0
2006-02-23,7.6605,7.7592,7.6536,7.6727,20444,0
2006-02-24,7.7592,7.9237,7.7,7.8048,41648,0
2006-02-27,7.8244,7.9237,7.6335,7.6335,57547,0
2006-02-28,7.6335,7.7265,7.6335,7.6605,12266,0
2006-03-01,7.6069,7.7265,7.5937,7.627,38011,0
2006-03-02,7.7265,7.7592,7.6069,7.627,21351,0
2006-03-03,7.5273,7.8244,7.5273,7.6605,48161,0
2006-03-06,7.7265,7.7265,7.5937,7.5937,8329,0
2006-03-07,7.5937,7.6,7.5409,7.5409,20598,0
2006-03-08,7.5804,7.5804,7.4414,7.5606,20747,0
2006-03-09,7.5273,7.5937,7.4749,7.5937,23625,0
2006-03-10,7.5273,7.7908,7.5273,7.7387,27261,0
2006-03-13,7.7592,7.7908,7.7387,7.7387,2574,0
2006-03-14,7.6605,7.7316,7.6605,7.7265,24986,0
2006-03-15,7.7452,7.904,7.7265,7.7516,17868,0
2006-03-16,7.7592,7.9237,7.7592,7.8581,25897,0
2006-03-17,7.6655,8.1946,7.6655,8.0771,141899,0
2006-03-20,8.0771,8.0771,7.7979,7.9895,32256,0
2006-03-21,7.9237,8.0228,7.9237,8.0228,13478,0
2006-03-22,8.1161,8.2202,7.957,8.0889,79355,0
2006-03-23,8.2202,8.2536,8.0228,8.2202,34375,0
2006-03-24,7.9237,8.1287,7.9237,7.9764,145682,0
2006-03-27,8.0889,8.1481,7.9237,8.1423,133875,0
2006-03-28,8.1541,8.1541,7.957,7.9895,22868,0
2006-03-29,8.055,8.1218,7.9237,8.055,44821,0
2006-03-30,8.055,8.1093,7.9237,8.1093,60273,0
2006-03-31,7.9895,8.2423,7.7908,8.2423,123879,0
2006-04-03,8.2536,8.2536,7.9895,7.9895,79958,0
2006-04-04,7.9237,8.0433,7.9237,8.0433,82839,0
2006-04-05,8.0361,8.083,7.957,7.957,31195,0
2006-04-06,7.9237,7.957,7.891,7.9237,20444,0
2006-04-07,7.9764,7.9764,7.8244,7.9105,33468,0
2006-04-10,6.8542,7.8702,6.7683,7.8702,517317,0
2006-04-11,7.8385,8.1541,7.8385,7.9105,132209,0
2006-04-12,7.957,8.0036,7.5937,7.917,16659,0
2006-04-13,7.8244,7.9237,7.8244,7.9105,36343,0
2006-04-17,7.891,7.9895,7.8702,7.9237,23019,0
2006-04-18,7.8976,7.9105,7.8048,7.8581,16809,0
2006-04-19,7.8244,7.957,7.7793,7.831,33012,0
2006-04-20,7.8581,7.9895,7.8581,7.9237,52700,0
2006-04-21,7.8244,7.957,7.8244,7.9237,36802,0
2006-04-24,7.957,7.9764,7.8581,7.9639,49067,0
2006-04-25,7.938,7.9895,7.904,7.9895,32864,0
2006-04-26,7.891,8.0228,7.891,8.0036,61785,0
2006-04-27,8.0228,8.0889,7.938,8.0693,31498,0
2006-04-28,8.055,8.0889,7.957,8.0889,43009,0
2006-05-01,8.0889,8.182,7.9237,8.1218,58002,0
2006-05-02,8.1218,8.2015,8.0228,8.1481,63150,0
2006-05-03,8.2202,8.2202,7.8976,8.0112,27411,0
2006-05-04,8.0228,8.1423,7.957,8.1218,38620,0
2006-05-05,8.1218,8.2813,8.1016,8.1093,134479,0
2006-05-08,8.1888,8.2202,8.055,8.1888,81326,0
2006-05-09,8.1888,8.2142,8.0889,8.1685,41648,0
2006-05-10,8.1685,8.1685,7.9895,7.9895,30438,0
2006-05-11,8.0889,8.1541,7.9639,8.0228,21351,0
2006-05-12,8.1218,8.1541,7.917,7.9237,28777,0
2006-05-15,7.904,7.9895,7.891,7.891,28621,0
2006-05-16,7.8976,7.9237,7.8581,7.8976,18019,0
2006-05-17,7.9105,7.9237,7.7908,7.891,39981,0
2006-05-18,7.8244,7.9105,7.7908,7.8976,21957,0
2006-05-19,7.9237,7.9237,7.8048,7.8581,20598,0
2006-05-22,7.7908,7.878,7.7908,7.8244,18476,0
2006-05-23,7.7908,7.8244,7.7908,7.8244,16053,0
2006-05-24,7.8244,7.9237,7.7516,7.8449,71331,0
2006-05-25,7.7592,7.8851,7.7592,7.8702,10904,0
2006-05-26,7.8702,8.055,7.8702,8.0361,24682,0
2006-05-30,7.9237,7.9438,7.8581,7.938,21807,0
2006-05-31,7.8244,7.9511,7.8244,7.9305,29380,0
2006-06-01,7.9693,8.0491,7.878,8.0491,13628,0
2006-06-02,8.0228,8.1218,7.9639,8.0939,31803,0
2006-06-05,8.0889,8.2202,7.9693,8.1363,32710,0
2006-06-06,8.1888,8.1888,8.0889,8.1287,75267,0
2006-06-07,8.0771,8.1541,8.055,8.1541,19235,0
2006-06-08,8.1218,8.1218,7.9693,7.9895,26804,0
2006-06-09,7.9237,8.2142,7.9237,8.1618,39825,0
2006-06-12,8.1888,8.2536,8.0628,8.2475,155378,0
2006-06-13,8.2015,8.2873,8.1218,8.2665,105403,0
2006-06-14,8.1888,8.386,8.1888,8.3531,22110,0
2006-06-15,8.4506,8.8153,8.4506,8.7085,101463,0
2006-06-16,8.7085,8.9157,8.5844,8.7375,98892,0
2006-06-19,8.6184,9.0465,8.6184,8.7439,107521,0
2006-06-20,8.7154,8.8493,8.7154,8.7485,140389,0
2006-06-21,8.9157,9.0661,8.6968,8.7485,199598,0
2006-06-22,8.9157,9.2115,8.6824,9.0802,127058,0
2006-06-23,9.244,9.3383,8.7833,8.9157,83290,0
2006-06-26,8.8153,9.1121,8.8153,9.0736,93894,0
2006-06-27,9.0661,9.0661,8.7485,8.8493,39678,0
2006-06-28,9.0138,9.0138,8.5844,8.8493,26198,0
2006-06-29,8.7961,8.9746,8.5518,8.8493,165223,0
2006-06-30,8.9157,9.2306,8.8751,9.2306,21807,0
2006-07-03,9.3755,9.3755,8.9933,9.0334,66330,0
2006-07-05,9.1455,9.178,8.7154,8.9746,56485,0
2006-07-06,8.9933,9.0802,8.9933,9.0802,29380,0
2006-07-07,9.0802,9.0802,9.0465,9.0802,44675,0
2006-07-10,9.0873,9.1121,9.0736,9.0802,11056,0
2006-07-11,9.0921,9.2306,9.0334,9.1322,23779,0
2006-07-12,9.0465,9.2115,8.9157,9.1455,29830,0
2006-07-13,9.0138,9.1121,8.8493,9.0661,43313,0
2006-07-14,8.9793,8.9793,8.8604,8.9681,9998,0
2006-07-17,8.9681,8.9793,8.7833,8.8806,27107,0
2006-07-18,8.2873,8.7485,8.2536,8.6645,84048,0
2006-07-19,8.7485,8.9157,8.7085,8.9157,22110,0
2006-07-20,9.244,9.244,9.0465,9.0873,25138,0
2006-07-21,9.1121,9.178,9.0977,9.1455,12266,0
2006-07-24,8.8493,9.1455,8.8153,9.1455,27562,0
2006-07-25,9.178,9.223,9.0802,9.2115,48916,0
2006-07-26,9.2115,9.244,9.0465,9.244,25747,0
2006-07-27,9.1121,9.244,8.6824,8.9157,23320,0
2006-07-28,8.8493,8.9857,7.3959,8.9157,11207,0
2006-07-31,8.9793,9.0802,8.9157,8.9793,20444,0
2006-08-01,8.9793,9.2067,8.9465,9.0138,33771,0
2006-08-02,9.0465,9.3109,9.0465,9.1455,52400,0
2006-08-03,9.3109,9.3109,9.0194,9.2115,81171,0
2006-08-04,9.2115,9.244,8.9857,9.1264,96165,0
2006-08-07,9.0465,9.244,9.0465,9.1121,21957,0
2006-08-08,9.1838,9.3618,9.1533,9.2115,86925,0
2006-08-09,9.4431,10.07,9.4431,9.911,170675,0
2006-08-10,10.156,10.432,9.971,9.978,111309,0
2006-08-11,10.223,10.234,9.938,10.117,27411,0
2006-08-14,10.117,10.301,9.911,9.934,48005,0
2006-08-15,9.965,10.603,9.905,10.597,178398,0
2006-08-16,10.58,10.83,10.234,10.413,191269,0
2006-08-17,10.432,10.896,10.353,10.551,116155,0
2006-08-18,10.574,10.597,10.381,10.54,58909,0
2006-08-21,10.612,10.794,10.407,10.543,64516,0
2006-08-22,10.617,10.659,10.566,10.652,31195,0
2006-08-23,10.663,10.663,10.532,10.591,29985,0
2006-08-24,10.591,11.021,10.528,11.015,56032,0
2006-08-25,11.073,11.543,11.073,11.372,85564,0
2006-08-28,11.622,12.666,11.378,11.475,226858,0
2006-08-29,11.543,11.879,10.916,11.191,135841,0
2006-08-30,11.047,11.233,11.041,11.227,68148,0
2006-08-31,11.227,11.39,11.054,11.378,93742,0
2006-09-01,11.279,11.383,11.191,11.191,94955,0
2006-09-05,11.339,11.655,11.173,11.227,135841,0
2006-09-06,11.227,11.311,11.12,11.139,34076,0
2006-09-07,11.127,11.127,10.684,10.901,81778,0
2006-09-08,10.591,10.794,9.877,10.54,131600,0
2006-09-11,10.532,10.659,10.111,10.202,106463,0
2006-09-12,10.103,10.334,10.07,10.28,43463,0
2006-09-13,10.156,10.381,10.156,10.307,35134,0
2006-09-14,10.399,10.551,10.315,10.551,50277,0
2006-09-15,10.557,10.994,10.262,10.855,60273,0
2006-09-18,11.12,11.227,10.574,10.617,39527,0
2006-09-19,10.58,10.697,10.234,10.697,46945,0
2006-09-20,10.718,10.718,10.241,10.301,67846,0
2006-09-21,10.28,10.928,10.249,10.44,57700,0
2006-09-22,10.36,10.425,10.275,10.425,22567,0
2006-09-25,10.315,10.334,10.076,10.103,90410,0
2006-09-26,10.097,10.176,10.07,10.103,26804,0
2006-09-27,10.202,10.307,10.117,10.208,31498,0
2006-09-28,10.124,10.375,10.124,10.353,15293,0
2006-09-29,10.249,10.454,10.136,10.32,44071,0
2006-10-02,10.189,10.478,9.905,10.189,87686,0
2006-10-03,10.234,10.269,9.893,10.038,95107,0
2006-10-04,10.01,10.103,9.563,10.103,193241,0
2006-10-05,9.773,10.301,9.773,10.255,61938,0
2006-10-06,10.129,10.5,10.052,10.44,23171,0
2006-10-09,10.315,10.44,10.262,10.32,22567,0
2006-10-10,10.348,10.425,10.156,10.288,16053,0
2006-10-11,10.215,10.432,10.215,10.288,14687,0
2006-10-12,10.381,10.96,10.381,10.612,28471,0
2006-10-13,10.765,11.181,10.765,11.015,28471,0
2006-10-16,11.092,11.187,10.96,11.027,33619,0
2006-10-17,11.061,11.061,10.928,11.021,20293,0
2006-10-18,11.054,11.054,10.603,10.631,21503,0
2006-10-19,10.597,11.047,10.58,11.047,26050,0
2006-10-20,10.96,11.047,10.928,11.047,3938,0
2006-10-23,11.027,11.054,10.566,10.678,69209,0
2006-10-24,10.631,11.227,10.603,10.83,37712,0
2006-10-25,10.896,11.061,10.85,10.994,26352,0
2006-10-26,11.015,11.227,10.983,11.173,54521,0
2006-10-27,11.101,11.562,11.101,11.43,35134,0
2006-10-30,11.555,11.555,10.983,11.311,68451,0
2006-10-31,11.047,11.292,10.862,11.292,18627,0
2006-11-01,11.246,11.351,11.047,11.092,18019,0
2006-11-02,11.181,11.57,11.127,11.537,69209,0
2006-11-03,11.543,11.821,11.403,11.695,36495,0
2006-11-06,11.695,11.748,11.622,11.63,59212,0
2006-11-07,11.246,11.622,11.246,11.57,68603,0
2006-11-08,11.584,11.887,11.555,11.887,54218,0
2006-11-09,11.733,12.475,11.733,12.208,140836,0
2006-11-10,12.466,12.684,12.356,12.442,85564,0
2006-11-13,12.526,12.547,11.859,12.177,70119,0
2006-11-14,12.23,12.436,11.998,12.436,54821,0
2006-11-15,12.335,12.672,12.289,12.624,84656,0
2006-11-16,12.66,12.672,11.63,12.283,46189,0
2006-11-17,12.401,12.777,12.401,12.724,108885,0
2006-11-20,12.724,12.942,12.66,12.836,24233,0
2006-11-21,12.758,13.267,12.731,13.267,60876,0
2006-11-22,13.274,13.305,13.075,13.155,84198,0
2006-11-24,13.207,13.207,13.075,13.168,10904,0
2006-11-27,13.134,13.134,12.85,13.029,41648,0
2006-11-28,12.949,12.949,12.811,12.904,39825,0
2006-11-29,12.876,13.107,12.785,12.876,85564,0
2006-11-30,12.996,12.996,12.89,12.967,35744,0
2006-12-01,12.89,12.956,12.731,12.921,13784,0
2006-12-04,12.836,12.916,12.679,12.876,62850,0
2006-12-05,13.139,13.227,12.882,13.075,28621,0
2006-12-06,13.001,13.227,12.996,13.161,34679,0
2006-12-07,13.207,13.634,13.139,13.219,100406,0
2006-12-08,13.465,13.465,13.139,13.139,29985,0
2006-12-11,13.139,13.404,13.042,13.404,77235,0
2006-12-12,13.207,13.312,13.173,13.219,44371,0
2006-12-13,13.338,13.57,13.042,13.202,17114,0
2006-12-14,13.082,13.202,13.082,13.202,9998,0
2006-12-15,13.239,13.239,13.036,13.202,28471,0
2006-12-18,13.186,13.186,13.122,13.155,11810,0
2006-12-19,13.107,13.128,12.976,12.981,15449,0
2006-12-20,13.082,13.202,12.652,12.724,43916,0
2006-12-21,12.731,12.85,12.547,12.85,14238,0
2006-12-22,12.856,12.898,12.624,12.798,11360,0
2006-12-26,12.876,12.996,12.746,12.777,4390,0
2006-12-27,12.811,13.021,12.811,12.842,12874,0
2006-12-28,12.811,12.811,12.547,12.712,8025,0
2006-12-29,12.746,13.139,12.639,12.864,48916,0
2007-01-03,12.746,13.134,12.679,12.91,83290,0
2007-01-04,12.876,12.989,12.811,12.904,36343,0
2007-01-05,13.047,13.047,12.514,12.606,47549,0
2007-01-08,12.452,12.937,12.452,12.751,84656,0
2007-01-09,12.679,12.85,12.514,12.679,47549,0
2007-01-10,12.679,12.679,12.614,12.624,11360,0
2007-01-11,12.547,12.614,12.547,12.606,27261,0
2007-01-12,12.751,13.029,12.618,12.91,38011,0
2007-01-16,12.751,12.942,12.66,12.876,83900,0
2007-01-17,12.937,13.042,12.876,12.921,30140,0
2007-01-18,12.882,12.89,12.811,12.87,118881,0
2007-01-19,12.817,13.021,12.817,12.89,21503,0
2007-01-22,13.055,13.055,12.762,12.876,24986,0
2007-01-23,12.882,13.047,12.856,12.876,94646,0
2007-01-24,12.83,12.967,12.83,12.876,46189,0
2007-01-25,12.91,13.088,12.882,13.006,29233,0
2007-01-26,13.006,13.107,12.882,12.942,20141,0
2007-01-29,13.093,13.207,13.021,13.128,54365,0
2007-01-30,13.173,13.173,12.981,13.075,19531,0
2007-01-31,13.202,13.202,12.904,13.075,68603,0
2007-02-01,12.949,13.146,12.949,13.055,9998,0
2007-02-02,13.062,13.202,13.006,13.1,17868,0
2007-02-05,13.1,13.161,13.055,13.067,117971,0
2007-02-06,13.055,13.186,13.042,13.155,71629,0
2007-02-07,13.042,13.207,13.042,13.146,24835,0
2007-02-08,13.122,13.202,13.042,13.186,8025,0
2007-02-09,13.173,13.186,12.962,13.173,16203,0
2007-02-12,13.107,13.202,13.042,13.042,57091,0
2007-02-13,13.139,13.139,13.006,13.067,7723,0
2007-02-14,13.122,13.122,12.976,13.042,23019,0
2007-02-15,13.015,13.1,12.876,12.882,15600,0
2007-02-16,12.937,13.042,12.876,13.015,17416,0
2007-02-20,13.006,13.006,12.684,12.751,55881,0
2007-02-21,12.618,12.704,12.388,12.704,23779,0
2007-02-22,12.699,12.91,12.5,12.746,48005,0
2007-02-23,12.91,13.042,12.553,12.942,36802,0
2007-02-26,12.942,13.006,12.521,12.942,69095,0
2007-02-27,12.942,13.029,12.553,12.777,36650,0
2007-02-28,12.716,13.107,12.716,12.976,21351,0
2007-03-01,12.981,12.981,12.716,12.87,39981,0
2007-03-02,12.804,12.87,12.746,12.87,8179,0
2007-03-05,12.811,12.811,12.428,12.514,118424,0
2007-03-06,12.48,12.679,12.48,12.553,22412,0
2007-03-07,12.553,12.751,12.507,12.624,39071,0
2007-03-08,12.624,12.712,12.624,12.712,40433,0
2007-03-09,12.645,13.207,12.645,13.207,79958,0
2007-03-12,13.207,13.734,13.207,13.628,46795,0
2007-03-13,13.628,13.763,13.412,13.536,41648,0
2007-03-14,13.536,13.57,13.345,13.412,71025,0
2007-03-15,13.596,13.596,13.437,13.536,50429,0
2007-03-16,13.437,14.534,13.437,14.031,111915,0
2007-03-19,14.031,14.064,13.623,14.031,84957,0
2007-03-20,14.019,14.295,13.999,14.177,82083,0
2007-03-21,14.191,14.408,13.979,13.999,78747,0
2007-03-22,14.072,14.198,13.933,14.198,61031,0
2007-03-23,14.198,14.198,13.967,14.006,74354,0
2007-03-26,14.158,14.158,13.967,13.999,49827,0
2007-03-27,13.954,14.474,13.954,13.993,149622,0
2007-03-28,14.047,14.204,14.006,14.118,32558,0
2007-03-29,14.232,14.262,14.072,14.072,26954,0
2007-03-30,14.072,14.106,13.634,14.09,44675,0
2007-04-02,14.019,14.211,13.967,14.097,104949,0
2007-04-03,14.097,14.124,14.047,14.058,63455,0
2007-04-04,14.171,14.191,14.047,14.131,7873,0
2007-04-05,14.25,14.829,14.097,14.547,47095,0
2007-04-09,14.429,14.574,14.031,14.047,44821,0
2007-04-10,13.999,14.064,13.755,13.96,55278,0
2007-04-11,13.634,13.954,13.213,13.716,37860,0
2007-04-12,13.608,13.701,13.372,13.694,61031,0
2007-04-13,13.663,13.694,13.634,13.634,18323,0
2007-04-16,13.723,13.734,13.451,13.536,49522,0
2007-04-17,13.669,13.888,13.669,13.734,35888,0
2007-04-18,13.43,14.528,13.43,14.494,61333,0
2007-04-19,14.276,14.739,13.536,14.528,86621,0
2007-04-20,14.568,14.633,14.047,14.528,44221,0
2007-04-23,14.461,14.594,14.408,14.513,16809,0
2007-04-24,14.467,14.528,14.198,14.429,25593,0
2007-04-25,14.415,14.817,14.163,14.686,41796,0
2007-04-26,15.399,18.489,15.399,17.591,693442,0
2007-04-27,17.783,19.811,17.756,19.744,522618,0
2007-04-30,19.712,20.1,19.347,20.08,218075,0
2007-05-01,20.1,20.463,19.221,20.01,92529,0
2007-05-02,19.77,20.14,19.585,19.941,67694,0
2007-05-03,19.811,20.628,19.098,19.098,169008,0
2007-05-04,19.13,21.131,19.13,20.808,114342,0
2007-05-07,21.131,22.286,21.131,21.594,203234,0
2007-05-08,21.757,22.372,21.262,22.189,111003,0
2007-05-09,22.234,22.304,21.797,22.035,92529,0
2007-05-10,22.114,23.376,22.003,23.138,249573,0
2007-05-11,23.118,23.357,21.923,23.065,178094,0
2007-05-14,23.224,23.442,22.195,23.342,112068,0
2007-05-15,23.342,23.342,22.3,22.723,133571,0
2007-05-16,22.802,23.078,21.137,21.732,95555,0
2007-05-17,21.301,21.605,20.47,21.501,177187,0
2007-05-18,21.344,21.344,20.47,20.677,135841,0
2007-05-21,20.517,21.79,20.477,21.667,92607,0
2007-05-22,21.732,21.883,21.235,21.453,31498,0
2007-05-23,21.65,22.445,21.65,22.035,41343,0
2007-05-24,22.259,22.451,21.383,21.481,52246,0
2007-05-25,21.46,22.821,21.228,22.555,152042,0
2007-05-29,23.078,23.243,22.497,22.986,166497,0
2007-05-30,22.84,23.442,22.59,23.138,62697,0
2007-05-31,23.422,23.442,23.17,23.31,53610,0
2007-06-01,23.336,23.342,22.49,22.549,50582,0
2007-06-04,22.658,23.211,22.636,23.069,34076,0
2007-06-05,22.967,23.065,22.787,22.887,15145,0
2007-06-06,23.054,23.198,20.932,21.843,158241,0
2007-06-07,21.764,22.042,20.78,21.131,82990,0
2007-06-08,20.78,22.517,20.61,22.028,138112,0
2007-06-11,22.2,22.2,21.85,21.955,61486,0
2007-06-12,21.948,22.393,21.858,21.937,26804,0
2007-06-13,21.99,22.286,21.864,21.955,78747,0
2007-06-14,22.095,22.497,21.955,22.259,42556,0
2007-06-15,22.426,22.445,21.691,21.705,40283,0
2007-06-18,21.871,21.937,21.597,21.79,104646,0
2007-06-19,21.79,22.063,21.605,21.83,35134,0
2007-06-20,21.481,22.543,21.481,22.015,53002,0
2007-06-21,22.015,22.485,21.131,22.397,47705,0
2007-06-22,22.252,22.873,21.558,21.962,71175,0
2007-06-25,22.102,22.121,21.68,21.85,123726,0
2007-06-26,21.923,22.853,21.915,22.78,553057,0
2007-06-27,22.834,23.759,22.603,23.211,109488,0
2007-06-28,23.211,23.303,22.671,23.114,32256,0
2007-06-29,23.163,23.243,22.978,23.032,48916,0
2007-07-02,23.243,23.33,22.939,23.069,74507,0
2007-07-03,23.1,23.422,23.054,23.204,131753,0
2007-07-05,23.204,23.77,22.78,23.765,88594,0
2007-07-06,23.77,24.464,23.731,24.069,56337,0
2007-07-09,24.188,24.434,23.408,23.851,84048,0
2007-07-10,23.731,24.069,23.569,23.97,189756,0
2007-07-11,23.963,24.544,23.712,24.544,49672,0
2007-07-12,24.544,24.663,24.102,24.434,81625,0
2007-07-13,24.565,24.565,24.102,24.373,28318,0
2007-07-16,24.135,24.532,24.135,24.399,310755,0
2007-07-17,24.367,24.763,23.936,23.976,44821,0
2007-07-18,23.706,23.897,23.243,23.449,99344,0
2007-07-19,23.573,23.77,23.488,23.653,30741,0
2007-07-20,23.508,23.765,23.277,23.495,46342,0
2007-07-23,23.739,23.903,23.422,23.639,116910,0
2007-07-24,23.633,24.069,23.31,23.606,146897,0
2007-07-25,23.77,24.3,23.114,23.118,135083,0
2007-07-26,23.114,23.243,22.497,23.054,131753,0
2007-07-27,23.243,23.243,22.497,22.849,79661,0
2007-07-30,22.78,22.978,21.819,22.78,157196,0
2007-07-31,22.78,23.31,22.671,23.243,59514,0
2007-08-01,23.178,23.297,22.393,22.946,77390,0
2007-08-02,23.046,23.046,21.659,22.057,70421,0
2007-08-03,22.057,22.59,20.98,21.401,129027,0
2007-08-06,21.394,21.594,10.129,20.575,396170,0
2007-08-07,20.041,21.764,19.811,20.503,142049,0
2007-08-08,20.489,21.552,20.344,20.965,91017,0
2007-08-09,20.304,20.8,19.831,20.166,34527,0
2007-08-10,19.841,20.106,19.482,19.876,69361,0
2007-08-13,19.512,21.421,19.512,20.932,152195,0
2007-08-14,20.14,21.198,20.021,20.735,99344,0
2007-08-15,20.787,21.097,20.106,20.57,61333,0
2007-08-16,19.612,19.941,18.924,19.381,100099,0
2007-08-17,19.381,19.473,18.489,18.82,39071,0
2007-08-20,18.654,18.886,17.875,17.976,69811,0
2007-08-21,18.489,19.151,18.027,18.82,115248,0
2007-08-22,18.755,19.413,18.621,19.26,139171,0
2007-08-23,19.26,19.659,19.26,19.551,39527,0
2007-08-24,19.544,20.503,19.283,19.981,193843,0
2007-08-27,19.811,19.941,19.482,19.903,35434,0
2007-08-28,19.744,20.278,19.393,19.393,89354,0
2007-08-29,19.506,20.027,19.335,20.001,26050,0
2007-08-30,19.841,19.956,18.985,18.985,43463,0
2007-08-31,19.151,19.841,19.151,19.482,59212,0
2007-09-04,19.201,20.231,19.184,19.909,36197,0
2007-09-05,19.512,20.073,19.512,19.816,61785,0
2007-09-06,19.579,19.841,19.579,19.775,21659,0
2007-09-07,19.683,19.841,19.683,19.718,31046,0
2007-09-10,19.618,19.841,19.612,19.831,17564,0
2007-09-11,19.797,19.862,19.482,19.804,44221,0
2007-09-12,19.393,19.712,18.846,19.413,75415,0
2007-09-13,19.482,19.645,19.422,19.551,37712,0
2007-09-14,19.612,19.811,19.482,19.744,24233,0
2007-09-17,19.736,19.823,19.599,19.804,31350,0
2007-09-18,19.811,19.89,19.482,19.89,37553,0
2007-09-19,19.831,19.987,19.831,19.909,44071,0
2007-09-20,19.92,20.033,19.625,19.811,11360,0
2007-09-21,19.797,19.841,19.612,19.612,41490,0
2007-09-24,19.544,19.712,18.292,19.312,76783,0
2007-09-25,19.312,19.482,18.542,19.083,48762,0
2007-09-26,19.143,19.153,18.741,18.785,30140,0
2007-09-27,18.82,18.917,18.621,18.755,23320,0
2007-09-28,18.846,18.846,18.295,18.391,29529,0
2007-10-01,18.489,18.899,17.579,18.899,829894,0
2007-10-02,18.886,18.886,17.142,17.367,336499,0
2007-10-03,17.83,17.83,15.781,16.376,179303,0
2007-10-04,16.244,16.758,15.75,16.509,102223,0
2007-10-05,16.468,16.588,16.316,16.547,124330,0
2007-10-08,15.98,16.684,15.98,16.574,87686,0
2007-10-09,16.561,17.049,16.517,16.845,93589,0
2007-10-10,16.838,17.061,16.739,17.002,45736,0
2007-10-11,16.907,17.102,16.907,16.937,63304,0
2007-10-12,16.858,16.892,16.648,16.858,36495,0
2007-10-15,16.707,16.937,16.581,16.937,71476,0
2007-10-16,16.907,17.037,16.672,16.797,33468,0
2007-10-17,16.853,17.096,16.618,16.72,38011,0
2007-10-18,16.804,16.928,16.523,16.892,46644,0
2007-10-19,16.907,16.937,16.601,16.78,57547,0
2007-10-22,16.937,16.964,16.661,16.792,43463,0
2007-10-23,16.672,16.964,16.574,16.9,381628,0
2007-10-24,16.804,17.17,16.678,16.804,64663,0
2007-10-25,16.804,17.135,16.804,16.971,44371,0
2007-10-26,17.135,17.135,16.916,17.069,60729,0
2007-10-29,16.971,17.458,16.937,17.421,76174,0
2007-10-30,17.346,17.756,17.243,17.334,86621,0
2007-10-31,17.17,17.763,16.838,16.838,164314,0
2007-11-01,16.772,17.434,16.707,16.945,105854,0
2007-11-02,16.707,17.294,16.568,16.787,33468,0
2007-11-05,16.509,16.991,16.474,16.871,77390,0
2007-11-06,17.267,17.267,16.409,16.865,48613,0
2007-11-07,16.739,17.037,16.517,16.812,54668,0
2007-11-08,16.509,17.096,16.474,16.656,55278,0
2007-11-09,15.842,16.672,15.842,16.672,76783,0
2007-11-12,16.488,16.574,16.358,16.443,38769,0
2007-11-13,16.415,16.54,16.119,16.474,77390,0
2007-11-14,16.468,16.614,16.244,16.423,52095,0
2007-11-15,16.509,16.509,16.244,16.322,51791,0
2007-11-16,16.18,16.568,16.18,16.568,123423,0
2007-11-19,16.447,16.447,16.031,16.18,36495,0
2007-11-20,16.048,16.608,15.327,15.583,163400,0
2007-11-21,15.385,15.49,14.857,15.121,44980,0
2007-11-23,15.067,15.154,14.857,14.857,20748,0
2007-11-26,14.703,15.022,14.703,14.872,44267,0
2007-11-27,14.494,14.633,14.204,14.361,62850,0
2007-11-28,14.198,14.198,13.451,13.694,421004,0
2007-11-29,13.608,14.031,13.213,13.867,144777,0
2007-11-30,13.888,14.659,13.826,14.659,881200,0
2007-12-03,14.474,14.99,13.867,14.817,740993,0
2007-12-04,15.259,15.259,13.999,14.528,339661,0
2007-12-05,14.521,16.335,14.521,15.636,5098675,0
2007-12-06,15.636,16.82,15.549,16.388,1321919,0
2007-12-07,16.494,16.667,14.857,16.574,336499,0
2007-12-10,16.509,16.509,15.847,16.488,179166,0
2007-12-11,16.225,17.135,15.946,16.517,463406,0
2007-12-12,16.746,16.937,15.385,16.501,234918,0
2007-12-13,16.509,16.561,15.847,16.125,220192,0
2007-12-14,16.18,16.517,15.781,16.415,98892,0
2007-12-17,16.501,16.672,15.68,16.18,192179,0
2007-12-18,16.54,16.574,15.868,16.192,147505,0
2007-12-19,16.04,16.509,15.703,16.343,131451,0
2007-12-20,16.376,16.494,15.874,16.364,62397,0
2007-12-21,16.376,16.509,16.203,16.415,104492,0
2007-12-24,16.482,16.523,16.171,16.343,82083,0
2007-12-26,16.684,16.684,15.519,15.874,233370,0
2007-12-27,16.013,16.494,15.519,15.855,205201,0
2007-12-28,15.781,16.211,15.564,15.564,155529,0
2007-12-31,15.583,15.703,14.857,15.519,338546,0
2008-01-02,15.583,16.171,15.583,16.14,130390,0
2008-01-03,16.186,16.335,15.855,16.297,76562,0
2008-01-04,15.987,16.509,15.59,15.788,89197,0
2008-01-07,15.847,15.847,15.028,15.385,160907,0
2008-01-08,15.288,15.834,15.288,15.452,53002,0
2008-01-09,15.519,15.583,15.42,15.42,100558,0
2008-01-10,15.213,15.598,15.207,15.311,46342,0
2008-01-11,15.405,15.572,15.067,15.137,38388,0
2008-01-14,15.189,15.479,15.189,15.425,30287,0
2008-01-15,15.282,15.611,14.85,15.247,64970,0
2008-01-16,14.896,15.458,14.896,14.97,159087,0
2008-01-17,15.075,15.075,14.594,14.759,87230,0
2008-01-18,14.744,14.99,14.528,14.646,180819,0
2008-01-22,14.078,14.99,9.95,14.805,182368,0
2008-01-23,14.084,14.652,13.742,14.422,275472,0
2008-01-24,14.356,14.599,14.198,14.454,137357,0
2008-01-25,14.461,14.56,14.131,14.361,47705,0
2008-01-28,14.217,14.361,13.946,14.112,27562,0
2008-01-29,14.33,14.361,13.933,14.118,157802,0
2008-01-30,14.131,14.232,13.979,14.097,162192,0
2008-01-31,14.198,14.361,13.867,14.145,77838,0
2008-02-01,13.372,14.387,13.372,14.35,229360,0
2008-02-04,14.356,14.361,14.124,14.25,228523,0
2008-02-05,14.217,14.217,13.062,13.755,333199,0
2008-02-06,13.867,14.276,13.505,13.701,49371,0
2008-02-07,13.471,13.993,13.292,13.815,115397,0
2008-02-08,13.906,14.131,13.536,13.689,362068,0
2008-02-11,13.419,13.716,13.419,13.518,118919,0
2008-02-12,13.477,13.634,13.213,13.397,67694,0
2008-02-13,13.734,13.734,13.274,13.536,101599,0
2008-02-14,13.642,14.064,12.798,13.993,301818,0
2008-02-15,14.064,14.064,13.867,13.999,71933,0
2008-02-19,13.88,14.191,13.867,14.084,66027,0
2008-02-20,14.198,14.494,14.058,14.402,135841,0
2008-02-21,14.56,14.744,14.151,14.151,97565,0
2008-02-22,14.151,14.151,13.967,14.118,36951,0
2008-02-25,14.461,14.599,14.124,14.547,106384,0
2008-02-26,14.461,14.607,14.204,14.422,50128,0
2008-02-27,14.614,14.614,14.198,14.489,69970,0
2008-02-28,14.474,14.528,14.191,14.422,58839,0
2008-02-29,14.198,14.376,14.163,14.198,92682,0
2008-03-03,14.33,14.625,14.031,14.369,53912,0
2008-03-04,14.295,14.295,13.634,13.9,147350,0
2008-03-05,14.064,14.106,13.57,13.617,51642,0
2008-03-06,13.536,14.158,13.536,13.642,88594,0
2008-03-07,13.437,13.768,13.404,13.49,28170,0
2008-03-10,13.372,13.505,12.876,13.299,140690,0
2008-03-11,13.444,13.536,13.219,13.482,57470,0
2008-03-12,14.064,14.064,13.312,13.332,68753,0
2008-03-13,13.239,13.404,12.606,13.259,85412,0
2008-03-14,13.1,13.701,12.751,12.777,65423,0
2008-03-17,12.084,12.811,12.084,12.406,66403,0
2008-03-18,12.618,12.618,12.35,12.46,39239,0
2008-03-19,12.249,12.624,12.249,12.492,94042,0
2008-03-20,12.367,13.338,11.834,13.338,143411,0
2008-03-24,13.219,13.542,13.139,13.372,101919,0
2008-03-25,13.437,13.451,13.021,13.115,167949,0
2008-03-26,13.139,13.419,13.139,13.338,50816,0
2008-03-27,13.207,13.583,13.207,13.325,32558,0
2008-03-28,13.18,13.325,12.746,12.842,52246,0
2008-03-31,12.91,13.042,12.115,12.442,145077,0
2008-04-01,12.492,12.981,12.466,12.842,85564,0
2008-04-02,12.91,12.91,12.645,12.77,30895,0
2008-04-03,12.699,13.202,12.699,13.107,45736,0
2008-04-04,12.976,13.193,12.976,13.168,49360,0
2008-04-07,13.207,13.471,13.115,13.412,122062,0
2008-04-08,13.43,13.49,13.379,13.451,51942,0
2008-04-09,13.564,13.596,13.239,13.259,41490,0
2008-04-10,13.338,13.404,13.134,13.134,44980,0
2008-04-11,13.075,13.139,12.876,12.921,20444,0
2008-04-14,12.811,12.836,12.712,12.758,38630,0
2008-04-15,12.716,12.746,12.315,12.547,286148,0
2008-04-16,12.578,12.679,12.381,12.679,78080,0
2008-04-17,12.452,12.976,12.452,12.976,81961,0
2008-04-18,13.213,13.603,13.006,13.372,144861,0
2008-04-21,13.412,13.477,13.274,13.465,30320,0
2008-04-22,13.305,13.536,13.305,13.518,55186,0
2008-04-23,13.404,13.49,13.139,13.239,29817,0
2008-04-24,13.332,13.332,13.207,13.233,26954,0
2008-04-25,13.207,13.245,13.168,13.207,34898,0
2008-04-28,13.274,13.404,13.042,13.062,47725,0
2008-04-29,13.139,13.202,12.91,12.942,40172,0
2008-04-30,12.842,12.949,12.704,12.704,114773,0
2008-05-01,12.704,12.785,12.586,12.652,144441,0
2008-05-02,11.403,12.87,11.403,12.586,103302,0
2008-05-05,12.492,12.66,12.446,12.539,71743,0
2008-05-06,12.553,13.139,12.46,13.042,120979,0
2008-05-07,12.811,13.207,12.466,12.712,101582,0
2008-05-08,12.614,12.91,12.466,12.746,41465,0
2008-05-09,12.699,12.981,12.547,12.679,47027,0
2008-05-12,12.731,12.825,12.614,12.716,71314,0
2008-05-13,12.633,12.836,12.208,12.388,167306,0
2008-05-14,12.308,12.573,11.9,11.918,297414,0
2008-05-15,11.906,12.092,11.741,11.924,461651,0
2008-05-16,12.011,12.428,11.24,12.283,284813,0
2008-05-19,12.375,12.976,12.328,12.679,181499,0
2008-05-20,12.751,13.305,12.624,13.233,203761,0
2008-05-21,13.274,13.274,13.047,13.082,93206,0
2008-05-22,13.207,13.219,12.606,12.614,119690,0
2008-05-23,12.618,12.989,12.618,12.785,50731,0
2008-05-27,12.811,13.107,12.507,12.956,130926,0
2008-05-28,12.898,13.482,12.898,13.444,202528,0
2008-05-29,13.496,13.842,13.397,13.701,223302,0
2008-05-30,13.854,14.006,13.239,13.927,153870,0
2008-06-02,13.999,13.999,13.557,13.701,190835,0
2008-06-03,13.808,14.361,13.603,14.064,119631,0
2008-06-04,14.528,14.528,13.9,13.946,126061,0
2008-06-05,14.587,14.587,14.064,14.177,79283,0
2008-06-06,14.177,14.383,14.006,14.047,40448,0
2008-06-09,14.031,14.163,13.833,13.842,41785,0
2008-06-10,13.701,13.708,12.898,13.18,96071,0
2008-06-11,13.067,13.207,12.937,13.075,35017,0
2008-06-12,13.694,13.694,12.514,12.666,121839,0
2008-06-13,12.606,12.942,12.381,12.928,66305,0
2008-06-16,13.193,13.274,12.639,13.274,112140,0
2008-06-17,13.267,13.267,13.029,13.227,44149,0
2008-06-18,13.325,13.325,13.055,13.128,29445,0
2008-06-19,13.213,13.213,12.679,12.785,54565,0
2008-06-20,12.679,12.762,12.514,12.645,99788,0
2008-06-23,12.645,12.976,12.421,12.811,43787,0
2008-06-24,12.645,12.916,12.5,12.77,66139,0
2008-06-25,12.836,12.962,12.593,12.692,21201,0
2008-06-26,12.777,12.842,12.381,12.487,87972,0
2008-06-27,12.79,12.79,12.249,12.341,57887,0
2008-06-30,12.487,12.487,11.938,12.184,66358,0
2008-07-01,12.177,12.446,11.8,12.35,286414,0
2008-07-02,12.487,12.487,11.821,12.254,118630,0
2008-07-03,12.197,12.283,11.43,11.721,141536,0
2008-07-07,11.663,11.918,10.835,11.695,368499,0
2008-07-08,11.984,13.107,11.206,11.39,156725,0
2008-07-09,11.475,11.575,11.324,11.45,217448,0
2008-07-10,11.351,11.655,11.33,11.51,172119,0
2008-07-11,11.108,11.686,11.108,11.655,74192,0
2008-07-14,11.887,11.887,10.566,11.562,113691,0
2008-07-15,11.39,11.492,11.068,11.181,172977,0
2008-07-16,10.241,11.253,10.241,11.027,161813,0
2008-07-17,11.219,11.396,10.301,10.597,156904,0
2008-07-18,10.471,10.757,10.129,10.301,219019,0
2008-07-21,10.697,10.757,10.381,10.697,99424,0
2008-07-22,11.548,11.548,10.631,10.731,229108,0
2008-07-23,10.631,11.041,10.631,10.922,155714,0
2008-07-24,11.027,11.034,10.809,10.928,72626,0
2008-07-25,10.85,11.041,10.835,10.928,54388,0
2008-07-28,11.8,11.8,10.916,11.425,212615,0
2008-07-29,11.57,11.96,11.57,11.78,183125,0
2008-07-30,11.562,12.254,11.562,12.254,168594,0
2008-07-31,12.254,12.35,12.123,12.203,148358,0
2008-08-01,12.356,12.758,12.115,12.302,210030,0
2008-08-04,12.341,12.375,12.011,12.132,75568,0
2008-08-05,11.588,12.249,11.344,12.15,115906,0
2008-08-06,12.87,12.87,12.367,12.381,216802,0
2008-08-07,12.401,12.514,12.295,12.442,64227,0
2008-08-08,12.532,12.539,12.092,12.197,115785,0
2008-08-11,11.964,12.276,11.695,11.821,90801,0
2008-08-12,11.992,12.295,11.879,11.894,54405,0
2008-08-13,11.622,12.295,11.622,12.216,162694,0
2008-08-14,12.249,12.672,12.216,12.48,98623,0
2008-08-15,12.599,12.614,12.413,12.606,103453,0
2008-08-18,12.547,12.724,12.428,12.547,61435,0
2008-08-19,12.547,12.547,12.099,12.283,27836,0
2008-08-20,12.428,12.539,12.052,12.139,34250,0
2008-08-21,12.203,12.203,12.024,12.19,51746,0
2008-08-22,12.109,12.203,11.96,12.123,45750,0
2008-08-25,11.938,12.169,11.887,12.046,30501,0
2008-08-26,12.006,12.123,11.887,12.038,68359,0
2008-08-27,12.024,12.038,11.721,11.9,289190,0
2008-08-28,11.859,11.979,11.721,11.979,112187,0
2008-08-29,11.952,12.017,11.741,12.017,86605,0
2008-09-02,12.981,12.981,11.418,11.601,74695,0
2008-09-03,11.492,11.492,11.212,11.339,79376,0
2008-09-04,11.786,11.786,10.83,11,78472,0
2008-09-05,10.862,10.96,10.478,10.96,148650,0
2008-09-08,11.84,11.84,10.631,10.703,73757,0
2008-09-09,10.486,10.58,10.004,10.461,249094,0
2008-09-10,10.566,10.566,10.038,10.395,126204,0
2008-09-11,10.249,10.249,9.872,10.249,102697,0
2008-09-12,10.017,10.591,10.017,10.543,126645,0
2008-09-15,10.471,10.471,9.4881,9.588,82282,0
2008-09-16,9.4499,9.4734,8.44,9.1533,423977,0
2008-09-17,8.754,9.1647,7.938,8.1946,756553,0
2008-09-18,8.4188,8.5106,7.7592,8.1888,441674,0
2008-09-19,8.8676,11.015,8.3203,10.163,182556,0
2008-09-22,10.557,10.557,9.673,9.905,71663,0
2008-09-23,9.779,10.234,9.398,10.234,432101,0
2008-09-24,9.971,9.971,9.706,9.808,51826,0
2008-09-25,10.017,10.223,9.635,10.004,483262,0
2008-09-26,9.905,10.129,9.779,10.038,83371,0
2008-09-29,9.727,9.919,9.3383,9.3432,104272,0
2008-09-30,9.3569,9.673,9.3383,9.4362,19501,0
2008-10-01,9.4431,9.567,9.3383,9.4215,29013,0
2008-10-02,9.3432,9.4813,8.604,8.604,86041,0
2008-10-03,8.776,8.8493,8.3599,8.4338,93253,0
2008-10-06,7.9764,8.8806,6.5042,7.2635,257991,0
2008-10-07,7.5606,7.5606,6.5307,6.7683,237769,0
2008-10-08,6.2269,7.0787,5.0844,6.3327,1209083,0
2008-10-09,6.4976,6.6561,5.7911,5.9429,269867,0
2008-10-10,5.4544,6.2401,5.3157,5.9232,217864,0
2008-10-13,6.4118,7.904,6.1082,7.7592,293396,0
2008-10-14,8.3931,10.566,8.2536,9.0269,590323,0
2008-10-15,8.5844,8.9465,8.5844,8.808,159365,0
2008-10-16,8.9746,9.1322,8.3531,8.4576,228613,0
2008-10-17,8.2597,9.2115,8.2597,9.0873,178913,0
2008-10-20,9.0736,9.971,9.0736,9.905,135934,0
2008-10-21,9.866,9.866,9.244,9.727,145713,0
2008-10-22,9.581,9.581,9.0736,9.178,85513,0
2008-10-23,9.244,9.905,8.5905,8.8806,854671,0
2008-10-24,8.5905,9.3236,8.2665,9.3109,147785,0
2008-10-27,9.801,9.808,8.4576,8.4983,123595,0
2008-10-28,8.6184,8.7227,7.8048,8.2536,199288,0
2008-10-29,8.2597,8.7227,8.1481,8.6572,119234,0
2008-10-30,8.9157,9.0465,8.3141,8.6373,135796,0
2008-10-31,8.4797,8.808,8.2536,8.5844,106924,0
2008-11-03,8.5177,8.8751,8.0889,8.4506,130657,0
2008-11-04,8.5707,8.6824,7.938,8.0036,156136,0
2008-11-05,7.9971,8.0628,7.627,7.6605,140890,0
2008-11-06,7.1776,7.7908,7.0524,7.3231,130459,0
2008-11-07,7.5085,7.9237,7.3297,7.402,131008,0
2008-11-10,8.0168,8.0168,7.1643,7.1643,172960,0
2008-11-11,7.0985,7.1313,6.6031,6.7617,142582,0
2008-11-12,6.7947,6.7947,6.1674,6.3061,180471,0
2008-11-13,6.8078,6.8078,5.811,6.2203,465488,0
2008-11-14,6.2864,6.3194,5.8771,5.8836,309938,0
2008-11-17,5.9956,6.4052,5.5135,5.6723,212403,0
2008-11-18,5.6986,5.6986,5.2826,5.4148,196592,0
2008-11-19,5.4807,5.5135,4.979,5.0648,202914,0
2008-11-20,4.926,5.0648,4.2394,4.8403,241227,0
2008-11-21,5.0781,5.0781,4.3978,4.9392,215679,0
2008-11-24,4.8864,5.7976,4.8203,5.646,294559,0
2008-11-25,5.7648,6.2401,5.6193,5.9495,289162,0
2008-11-26,6.4184,6.5241,5.646,6.4118,185647,0
2008-11-28,6.4052,6.7023,6.1213,6.7023,88906,0
2008-12-01,6.7023,6.7751,6.1082,6.1278,147036,0
2008-12-02,6.2664,6.4711,6.1082,6.4052,132222,0
2008-12-03,6.425,6.6694,6.2797,6.4711,91521,0
2008-12-04,6.1544,6.5042,6.0749,6.0749,154783,0
2008-12-05,5.9429,5.9429,5.5995,5.7976,264277,0
2008-12-08,5.6855,5.9429,5.4741,5.8373,132956,0
2008-12-09,5.6326,5.9893,5.6326,5.7118,154958,0
2008-12-10,5.9562,6.1082,5.7714,5.9364,218411,0
2008-12-11,5.8836,6.0749,5.8042,5.824,174828,0
2008-12-12,5.5664,5.8836,5.4939,5.824,106316,0
2008-12-15,5.8373,6.0025,5.5135,5.7118,133946,0
2008-12-16,5.7781,5.8373,5.5467,5.7582,100905,0
2008-12-17,5.6855,6.0419,5.5933,6.0156,206681,0
2008-12-18,5.9429,6.1476,5.7845,5.811,186170,0
2008-12-19,5.7781,5.9759,5.6723,5.6789,172404,0
2008-12-22,5.7911,5.9429,5.1505,5.2826,377036,0
2008-12-23,5.2826,5.2826,4.827,4.9459,1260014,0
2008-12-24,4.9853,5.0118,4.827,4.9523,358502,0
2008-12-26,4.9723,5.5995,4.959,5.2697,114104,0
2008-12-29,5.6128,5.6128,4.728,4.8072,402916,0
2008-12-30,4.827,5.5336,4.7544,5.4345,349856,0
2008-12-31,5.441,5.8702,5.3488,5.7383,254667,0
2009-01-02,5.811,6.5371,5.8042,6.4448,215022,0
2009-01-05,6.5968,6.9136,6.438,6.7617,432817,0
2009-01-06,7.2966,7.3231,6.7814,7.2635,359318,0
2009-01-07,7.3558,7.3558,6.6361,7.1643,175582,0
2009-01-08,6.6098,7.3959,6.6031,7.1382,230264,0
2009-01-09,7.3032,7.7128,7.1183,7.5937,155416,0
2009-01-12,7.6863,7.7592,7.2041,7.5543,164092,0
2009-01-13,7.5937,7.7979,7.4352,7.4679,153339,0
2009-01-14,7.0985,7.4284,7.0656,7.0656,150871,0
2009-01-15,6.9399,7.2635,6.5701,7.2635,211562,0
2009-01-16,7.6135,7.6135,6.8673,7.2173,163134,0
2009-01-20,7.0524,7.4546,6.623,6.6694,220766,0
2009-01-21,7.0985,7.2372,6.8345,6.9994,219093,0
2009-01-22,7.006,7.2635,6.907,7.2504,168150,0
2009-01-23,7.1313,7.2635,6.9862,6.9862,138146,0
2009-01-26,7.039,7.402,7.039,7.1776,180593,0
2009-01-27,7.2372,7.548,7.1382,7.2635,179099,0
2009-01-28,7.2635,7.567,7.2372,7.5273,277091,0
2009-01-29,7.5016,7.5937,7.409,7.514,257094,0
2009-01-30,7.2702,7.2966,7.0456,7.158,117716,0
2009-02-02,7.2238,7.3757,6.9203,7.3757,199766,0
2009-02-03,7.3757,7.6135,7.3429,7.5937,154887,0
2009-02-04,7.6605,7.6605,7.2173,7.3032,141626,0
2009-02-05,7.4881,8.0228,7.2966,7.6605,149286,0
2009-02-06,7.6605,7.8581,7.4284,7.6605,258433,0
2009-02-09,7.7194,8.0889,7.6655,7.891,230167,0
2009-02-10,8.0112,8.1016,7.6335,7.7194,118817,0
2009-02-11,7.6655,8.3203,7.6605,7.7265,167262,0
2009-02-12,7.6605,7.938,7.6605,7.917,557084,0
2009-02-13,8.2423,8.2475,7.957,8.0228,165500,0
2009-02-17,8.182,8.1888,7.4284,7.627,161992,0
2009-02-18,7.7,7.7,7.0656,7.0853,156369,0
2009-02-19,7.3829,7.3829,7.006,7.1843,162885,0
2009-02-20,6.8278,6.9927,6.0091,6.2732,422536,0
2009-02-23,6.5173,6.5173,5.8505,5.8702,283456,0
2009-02-24,5.831,6.8873,5.5664,6.2732,620602,0
2009-02-25,6.0815,6.9136,4.9985,6.6098,385257,0
2009-02-26,6.6098,6.9335,6.6098,6.7288,167642,0
2009-02-27,6.7751,6.874,6.3327,6.6694,174525,0
2009-03-02,6.2732,6.438,5.8176,5.9956,432485,0
2009-03-03,5.9429,6.2203,5.6855,5.7317,245296,0
2009-03-04,5.6193,6.1015,5.6193,6.0156,234909,0
2009-03-05,5.9759,5.9759,5.5135,5.7511,279299,0
2009-03-06,5.7051,5.7781,5.2826,5.5269,215858,0
2009-03-09,5.6193,5.7582,5.4148,5.6986,138171,0
2009-03-10,5.9429,6.1015,5.824,5.8441,153530,0
2009-03-11,5.91,6.4052,5.91,6.1938,143586,0
2009-03-12,6.1413,6.2006,5.8771,6.1082,240427,0
2009-03-13,6.2203,6.6626,6.1807,6.6098,183859,0
2009-03-16,6.7552,6.9335,6.5371,6.6098,212759,0
2009-03-17,6.5173,6.8673,6.2864,6.8014,169484,0
2009-03-18,6.8014,6.8345,6.4711,6.5899,161952,0
2009-03-19,6.6098,6.7683,6.5701,6.7683,174703,0
2009-03-20,6.9335,6.9335,6.2732,6.2732,197334,0
2009-03-23,6.5042,7.0656,6.4448,6.7089,276412,0
2009-03-24,6.7352,7.0985,6.6496,6.7352,308045,0
2009-03-25,7.1313,7.1313,6.7751,7.039,125303,0
2009-03-26,7.0985,7.2438,7.0853,7.1643,179071,0
2009-03-27,7.158,7.2504,6.7814,6.8873,93327,0
2009-03-30,6.7881,6.7881,6.4052,6.623,112332,0
2009-03-31,6.623,6.8806,6.5307,6.7552,92239,0
2009-04-01,6.6031,6.8409,6.4844,6.6297,100645,0
2009-04-02,6.8609,6.9994,6.6957,6.8078,110825,0
2009-04-03,6.8078,7.2173,6.577,7.1978,167816,0
2009-04-06,7.1513,7.2306,6.9994,7.006,90646,0
2009-04-07,7.0323,7.4483,7.006,7.2173,335325,0
2009-04-08,7.4223,7.4284,7.1978,7.2173,231420,0
2009-04-09,7.4223,7.917,7.3626,7.7592,177735,0
2009-04-13,7.567,7.9237,7.2635,7.7866,266473,0
2009-04-14,7.7729,7.891,7.6926,7.7592,257187,0
2009-04-15,7.7063,7.812,7.5016,7.7592,117559,0
2009-04-16,7.7592,7.891,7.7265,7.8048,125268,0
2009-04-17,7.904,7.904,7.7657,7.8048,116499,0
2009-04-20,7.7,7.8048,7.402,7.4821,265708,0
2009-04-21,7.4954,7.8048,7.4821,7.7128,150535,0
2009-04-22,7.7063,7.8581,7.4954,7.7452,109995,0
2009-04-23,7.8187,7.917,7.7316,7.8048,119236,0
2009-04-24,7.812,7.9237,7.7592,7.8244,135107,0
2009-04-27,7.7265,8.1016,7.7265,7.917,146900,0
2009-04-28,7.8851,8.2536,7.8244,8.2536,203974,0
2009-04-29,8.2423,8.7485,8.2202,8.4921,255854,0
2009-04-30,8.4576,8.4576,7.9693,7.9693,194322,0
2009-05-01,8.0491,8.2015,7.9237,8.0491,86780,0
2009-05-04,8.0228,8.6509,8.0228,8.1888,191076,0
2009-05-05,8.2142,8.6427,8.1946,8.3323,154620,0
2009-05-06,8.808,8.808,7.9511,8.5518,232000,0
2009-05-07,8.5844,8.7439,7.917,7.938,193948,0
2009-05-08,8.1685,8.2665,7.8702,7.891,208760,0
2009-05-11,7.8515,8.0771,7.7387,7.9105,144795,0
2009-05-12,8.1016,8.1287,7.7592,7.812,113596,0
2009-05-13,7.7979,7.904,7.4749,7.5409,104156,0
2009-05-14,7.6135,8.2142,7.4284,7.8851,214867,0
2009-05-15,7.6789,8.2597,7.6789,8.1363,114278,0
2009-05-18,8.3599,8.4506,8.1093,8.2065,168344,0
2009-05-19,8.2423,8.2873,7.9693,8.1287,95807,0
2009-05-20,8.3599,8.6824,7.9693,8.4267,199595,0
2009-05-21,8.1618,8.546,8.1618,8.3141,179212,0
2009-05-22,8.2536,8.5844,8.2202,8.4188,108148,0
2009-05-26,8.2275,8.5707,8.1946,8.4506,196940,0
2009-05-27,8.6968,8.6968,8.2536,8.3203,108097,0
2009-05-28,8.5045,8.5177,8.2873,8.2873,95517,0
2009-05-29,8.4983,8.704,8.3203,8.5905,125074,0
2009-06-01,8.8219,8.9793,8.6779,8.8676,188868,0
2009-06-02,8.8875,9.0736,8.8282,8.9614,163920,0
2009-06-03,8.9157,8.9157,8.6113,8.704,112496,0
2009-06-04,8.6779,8.9409,8.6779,8.808,140181,0
2009-06-05,9.0802,9.1924,8.8219,8.9157,127864,0
2009-06-08,9.0194,9.0194,8.6302,8.7485,141611,0
2009-06-09,8.8806,8.8806,8.5177,8.5247,138017,0
2009-06-10,8.7085,8.7154,8.4267,8.485,146298,0
2009-06-11,8.6645,8.6645,8.3599,8.3599,182272,0
2009-06-12,8.3738,8.6184,8.2873,8.4983,147701,0
2009-06-15,8.5045,8.5771,8.0112,8.1541,215595,0
2009-06-16,8.0228,8.2813,8.0228,8.0228,115474,0
2009-06-17,8.0889,8.0889,7.7908,7.9105,186912,0
2009-06-18,8.1218,8.6302,7.7657,7.9895,117863,0
2009-06-19,8.2275,8.2275,7.7592,7.7592,122189,0
2009-06-22,7.7592,8.0491,7.6605,8.0112,176682,0
2009-06-23,7.957,8.2142,7.9305,8.0361,141642,0
2009-06-24,8.1888,8.3738,7.9237,7.9237,92297,0
2009-06-25,7.957,8.4188,7.957,8.4188,79027,0
2009-06-26,8.2597,8.6184,8.2597,8.6184,61781,0
2009-06-29,8.5572,8.5572,8.083,8.5518,167407,0
2009-06-30,8.5045,8.5045,8.1888,8.3993,98903,0
2009-07-01,8.3791,8.5707,8.3738,8.4797,129628,0
2009-07-02,8.2744,8.5844,8.2744,8.3203,72377,0
2009-07-06,8.3203,8.3671,7.9895,8.3323,102607,0
2009-07-07,8.2142,8.2934,7.9764,8.055,102433,0
2009-07-08,7.9305,8.1541,7.9305,8.0228,87924,0
2009-07-09,7.9693,8.3531,7.9693,8.2813,91021,0
2009-07-10,8.2142,8.4046,8.1888,8.3262,57456,0
2009-07-13,8.347,8.4983,8.2665,8.4267,96415,0
2009-07-14,8.5319,8.5319,8.1888,8.1946,164640,0
2009-07-15,8.3791,8.9278,8.3791,8.7154,212633,0
2009-07-16,8.776,9.1264,8.776,9.0401,144650,0
2009-07-17,9.1322,9.402,8.6113,9.244,143602,0
2009-07-20,9.3383,9.61,9.244,9.2717,185346,0
2009-07-21,9.3383,9.575,9.244,9.3432,208370,0
2009-07-22,9.4098,9.739,9.3432,9.695,188974,0
2009-07-23,9.735,9.934,9.673,9.872,268994,0
2009-07-24,9.897,10.038,9.785,9.943,127537,0
2009-07-27,10.124,10.269,9.971,10.076,317083,0
2009-07-28,10.097,10.163,9.853,9.919,197246,0
2009-07-29,9.866,10.004,9.773,9.893,252074,0
2009-07-30,10.052,10.076,9.866,9.885,193018,0
2009-07-31,9.64,9.971,9.52,9.919,235070,0
2009-08-03,10.229,10.229,9.853,9.872,146532,0
2009-08-04,9.614,9.905,9.614,9.905,133475,0
2009-08-05,10.004,10.004,9.55,9.739,106231,0
2009-08-06,9.575,9.893,9.4813,9.554,131524,0
2009-08-07,9.581,9.877,9.581,9.766,100045,0
2009-08-10,9.766,9.905,9.62,9.897,112125,0
2009-08-11,9.905,10.052,9.64,10.038,208846,0
2009-08-12,10.038,10.124,9.64,9.7,239431,0
2009-08-13,9.801,9.938,9.4813,9.61,250425,0
2009-08-14,9.52,9.905,9.52,9.687,163410,0
2009-08-17,9.635,9.635,9.2785,9.3187,142639,0
2009-08-18,9.4098,9.527,9.2823,9.4431,127888,0
2009-08-19,9.2517,9.62,9.2517,9.62,194397,0
2009-08-20,9.581,9.905,9.4813,9.905,277824,0
2009-08-21,9.853,10.052,9.712,10.044,304708,0
2009-08-24,10.076,10.269,10.064,10.269,217240,0
2009-08-25,10.241,10.381,10.103,10.202,114107,0
2009-08-26,10.275,10.315,10.169,10.215,115998,0
2009-08-27,10.275,10.288,10.052,10.202,102731,0
2009-08-28,10.315,10.381,10.169,10.269,121025,0
2009-08-31,10.407,10.413,10.103,10.295,180154,0
2009-09-01,10.334,10.466,10.044,10.136,146177,0
2009-09-02,10.044,10.129,9.905,9.971,85454,0
2009-09-03,10.149,10.395,10.004,10.169,92543,0
2009-09-04,10.275,10.395,9.911,10.307,115429,0
2009-09-08,10.645,10.645,10.413,10.413,227720,0
2009-09-09,10.612,11.041,10.557,10.771,413330,0
2009-09-10,10.784,10.835,10.678,10.691,126522,0
2009-09-11,10.726,10.794,10.54,10.603,191052,0
2009-09-14,10.543,10.663,10.505,10.557,93930,0
2009-09-15,10.557,10.663,10.532,10.532,118490,0
2009-09-16,10.659,10.922,10.659,10.779,146217,0
2009-09-17,10.803,10.941,10.652,10.652,109144,0
2009-09-18,10.922,11.061,10.466,11.061,172141,0
2009-09-21,10.731,10.948,10.597,10.771,116064,0
2009-09-22,11.041,11.041,10.803,10.955,111190,0
2009-09-23,11.153,11.153,10.731,10.908,133991,0
2009-09-24,11.101,11.101,10.631,10.697,93579,0
2009-09-25,10.631,10.96,10.603,10.743,111911,0
2009-09-28,10.743,11.021,10.743,10.855,69030,0
2009-09-29,10.779,11,10.779,10.896,57955,0
2009-09-30,10.976,10.994,10.587,10.625,169599,0
2009-10-01,10.551,10.625,10.275,10.466,132344,0
2009-10-02,10.275,10.603,9.971,10.519,158706,0
2009-10-05,10.471,11.127,10.471,11.041,183581,0
2009-10-06,11.305,11.39,11.015,11.166,111388,0
2009-10-07,11.199,11.233,11.027,11.068,64297,0
2009-10-08,11.271,11.271,10.731,10.96,147955,0
2009-10-09,10.976,10.994,10.726,10.757,118098,0
2009-10-12,11.027,11.219,10.901,11.127,120899,0
2009-10-13,11.227,11.233,11.16,11.227,149474,0
2009-10-14,11.24,11.463,11.191,11.199,140368,0
2009-10-15,11.358,11.383,11.073,11.227,132249,0
2009-10-16,11.271,11.271,11.127,11.139,93206,0
2009-10-19,11.425,11.443,11.279,11.366,193310,0
2009-10-20,11.43,11.51,11.366,11.372,145432,0
2009-10-21,11.443,11.952,11.425,11.709,228799,0
2009-10-22,11.588,11.84,11.425,11.492,118600,0
2009-10-23,11.608,11.674,11.492,11.51,110460,0
2009-10-26,11.617,11.721,11.227,11.318,205442,0
2009-10-27,11.33,11.484,11.227,11.285,95739,0
2009-10-28,11.358,11.358,11.068,11.092,184144,0
2009-10-29,10.934,11.092,10.825,10.825,190475,0
2009-10-30,10.83,10.955,10.348,10.697,200846,0
2009-11-02,10.718,10.955,10.234,10.399,225539,0
2009-11-03,10.353,10.519,10.03,10.32,280629,0
2009-11-04,10.366,10.591,10.07,10.07,254318,0
2009-11-05,10.234,10.901,10.057,10.631,172841,0
2009-11-06,10.645,10.862,10.587,10.663,131719,0
2009-11-09,10.731,11.021,10.731,11.021,198340,0
2009-11-10,10.987,11.08,10.663,10.835,119374,0
2009-11-11,10.883,11.047,10.835,10.941,102130,0
2009-11-12,10.842,10.955,10.842,10.896,58897,0
2009-11-13,10.934,11.015,10.855,10.948,78835,0
2009-11-16,10.948,11.092,10.948,10.994,114495,0
2009-11-17,10.948,11.146,10.916,11.139,94430,0
2009-11-18,11.101,11.219,11.027,11.166,69762,0
2009-11-19,11.16,11.219,10.901,11.041,80242,0
2009-11-20,10.941,11.191,10.908,11.139,55445,0
2009-11-23,11.16,11.311,11.127,11.187,90541,0
2009-11-24,11.219,11.383,11.166,11.383,81337,0
2009-11-25,11.378,11.425,11.324,11.411,81888,0
2009-11-27,11.187,11.39,11.101,11.33,44073,0
2009-11-30,11.418,11.655,11.344,11.396,178128,0
2009-12-01,11.537,11.748,11.358,11.748,138685,0
2009-12-02,11.68,11.741,11.39,11.674,198815,0
2009-12-03,11.755,11.767,11.47,11.57,89924,0
2009-12-04,11.608,11.748,11.503,11.686,91443,0
2009-12-07,11.686,11.755,11.594,11.669,95364,0
2009-12-08,11.555,11.813,11.456,11.588,107147,0
2009-12-09,11.584,11.608,11.403,11.475,91286,0
2009-12-10,11.521,11.96,11.475,11.767,172634,0
2009-12-11,11.555,12.406,11.555,11.96,147485,0
2009-12-14,11.979,12.381,11.655,12.381,177833,0
2009-12-15,12.197,12.361,11.555,12.315,223790,0
2009-12-16,12.315,12.381,12.063,12.115,123760,0
2009-12-17,12.139,12.446,12.052,12.335,105264,0
2009-12-18,12.413,12.704,11.227,11.227,560934,0
2009-12-21,11.647,12.315,11.555,12.236,368830,0
2009-12-22,12.381,12.672,12.249,12.599,173834,0
2009-12-23,12.746,12.876,12.645,12.679,154051,0
2009-12-24,12.716,12.928,12.692,12.882,92499,0
2009-12-28,13.042,13.173,12.487,12.532,164897,0
2009-12-29,12.539,12.804,12.396,12.652,90137,0
2009-12-30,12.699,12.712,12.492,12.547,63791,0
2009-12-31,12.578,12.593,12.446,12.48,93478,0
2010-01-04,13.173,13.173,12.684,12.856,182428,0
2010-01-05,12.777,13.173,12.777,12.898,158610,0
2010-01-06,13.1,13.155,12.937,12.937,267201,0
2010-01-07,13.042,13.134,12.956,12.996,163227,0
2010-01-08,13.075,13.43,12.91,13.006,257326,0
2010-01-11,12.962,13.207,12.962,13.146,350060,0
2010-01-12,13.139,13.207,13.067,13.18,160025,0
2010-01-13,13.325,13.325,12.77,12.77,199183,0
2010-01-14,12.876,13.437,12.876,13.312,290874,0
2010-01-15,13.305,13.43,12.876,13.128,194401,0
2010-01-19,13.036,13.833,13.036,13.768,206263,0
2010-01-20,13.608,13.867,13.542,13.794,140027,0
2010-01-21,13.842,13.867,13.292,13.412,142129,0
2010-01-22,13.325,13.465,13.093,13.305,164989,0
2010-01-25,13.419,13.419,13.029,13.146,333001,0
2010-01-26,13.219,13.496,13.122,13.404,179672,0
2010-01-27,13.404,13.465,12.976,13.021,186272,0
2010-01-28,13.036,13.128,12.74,12.87,103099,0
2010-01-29,13.015,13.207,12.916,12.989,159385,0
2010-02-01,13.1,13.437,12.976,13.219,151137,0
2010-02-02,13.193,13.419,13.006,13.285,210741,0
2010-02-03,12.942,13.093,12.804,12.949,150972,0
2010-02-04,12.876,12.898,12.308,12.811,342080,0
2010-02-05,12.614,12.712,11.847,12.308,319831,0
2010-02-08,12.315,12.553,12.216,12.421,113279,0
2010-02-09,12.633,12.679,12.413,12.578,121639,0
2010-02-10,12.614,12.633,12.276,12.276,111982,0
2010-02-11,12.302,12.606,12.243,12.606,69977,0
2010-02-12,12.633,12.83,12.413,12.79,143171,0
2010-02-16,12.876,13.267,12.85,13.18,173306,0
2010-02-17,13.274,13.465,13.146,13.274,97058,0
2010-02-18,13.274,13.404,13.207,13.28,106262,0
2010-02-19,13.186,13.305,12.956,13.128,132030,0
2010-02-22,13.207,13.274,12.976,13.128,77755,0
2010-02-23,13.155,13.245,13.006,13.055,90680,0
2010-02-24,13.093,13.202,12.704,12.777,175897,0
2010-02-25,12.74,13.186,12.56,13.155,135171,0
2010-02-26,13.207,13.207,13.047,13.075,87170,0
2010-03-01,13.107,13.379,13.093,13.379,166987,0
2010-03-02,13.285,13.36,13.239,13.259,136112,0
2010-03-03,13.267,13.384,13.259,13.384,109088,0
2010-03-04,13.43,13.437,13.115,13.259,116968,0
2010-03-05,13.437,13.859,13.305,13.854,208603,0
2010-03-08,13.9,14.256,13.867,14.158,151915,0
2010-03-09,14.131,14.31,14.051,14.256,85632,0
2010-03-10,14.289,14.289,14.064,14.211,113868,0
2010-03-11,14.198,14.223,13.96,14.183,108917,0
2010-03-12,14.198,14.31,14.019,14.232,83905,0
2010-03-15,14.198,14.295,13.933,14.285,80330,0
2010-03-16,13.419,13.57,13.372,13.505,3531754,0
2010-03-17,13.412,13.583,13.412,13.57,795124,0
2010-03-18,13.583,13.583,13.512,13.57,538915,0
2010-03-19,13.551,13.603,13.471,13.583,524301,0
2010-03-22,13.57,13.603,13.451,13.603,455914,0
2010-03-23,13.518,13.623,13.458,13.458,357759,0
2010-03-24,13.397,13.471,13.029,13.062,368078,0
2010-03-25,13.029,13.18,12.91,13.006,361352,0
2010-03-26,12.996,12.996,12.553,12.712,598376,0
2010-03-29,12.724,13.006,12.645,12.916,240680,0
2010-03-30,12.876,13.006,12.811,12.87,166449,0
2010-03-31,12.87,13.001,12.77,12.87,151617,0
2010-04-01,12.949,13.146,12.836,13.062,338602,0
2010-04-05,13.075,13.384,13.075,13.274,264100,0
2010-04-06,13.213,13.57,13.213,13.404,258470,0
2010-04-07,13.397,13.412,13.227,13.299,167343,0
2010-04-08,13.213,13.274,13.006,13.207,191559,0
2010-04-09,13.146,13.253,13.029,13.168,175651,0
2010-04-12,13.173,13.36,13.107,13.274,243149,0
2010-04-13,13.32,13.32,13.042,13.312,344944,0
2010-04-14,13.28,13.57,13.28,13.425,363552,0
2010-04-15,13.404,13.524,13.213,13.471,301721,0
2010-04-16,13.36,13.404,12.989,13.213,255907,0
2010-04-19,13.146,13.325,13.047,13.285,223440,0
2010-04-20,13.352,13.575,13.352,13.564,284022,0
2010-04-21,13.603,13.603,13.36,13.379,257751,0
2010-04-22,13.352,13.404,13.146,13.404,163921,0
2010-04-23,13.292,13.583,13.292,13.542,200566,0
2010-04-26,13.518,13.628,13.505,13.536,267119,0
2010-04-27,13.518,13.575,13.325,13.332,159445,0
2010-04-28,13.419,13.583,13.088,13.227,265753,0
2010-04-29,13.219,13.505,13.122,13.122,215415,0
2010-04-30,13.075,13.186,12.904,12.967,192208,0
2010-05-03,12.956,13.006,12.679,13.006,220618,0
2010-05-04,12.876,12.876,12.321,12.532,479307,0
2010-05-05,12.428,12.428,10.215,11.622,1390039,0
2010-05-06,11.594,12.169,10.493,11.555,716221,0
2010-05-07,10.994,11.938,10.994,11.635,411722,0
2010-05-10,12.084,12.289,11.979,12.052,231868,0
2010-05-11,12.177,12.446,12.052,12.276,344355,0
2010-05-12,12.23,12.614,12.07,12.487,226565,0
2010-05-13,12.308,12.79,11.852,12.169,254142,0
2010-05-14,12.203,12.401,11.872,12.115,233564,0
2010-05-17,12.203,12.223,11.555,11.726,265572,0
2010-05-18,11.964,11.964,11.741,11.794,244699,0
2010-05-19,11.755,11.847,11.339,11.584,287842,0
2010-05-20,11.418,11.548,10.519,11.219,684535,0
2010-05-21,10.835,11.655,10.809,11.655,263024,0
2010-05-24,11.456,11.979,11.456,11.562,141698,0
2010-05-25,11.264,11.813,11.212,11.721,366512,0
2010-05-26,11.879,12.077,11.748,11.887,311395,0
2010-05-27,12.024,12.203,11.931,11.984,167096,0
2010-05-28,11.979,12.123,11.674,11.674,151928,0
2010-06-01,11.562,11.859,11.492,11.859,153478,0
2010-06-02,11.686,11.931,10.869,11.859,131683,0
2010-06-03,11.906,12.084,11.767,12.063,214646,0
2010-06-04,11.68,12.132,11.68,11.972,103975,0
2010-06-07,12.006,12.169,11.879,11.924,173536,0
2010-06-08,11.992,12.16,11.852,11.879,234673,0
2010-06-09,11.984,11.984,11.852,11.859,215869,0
2010-06-10,11.979,12.254,11.894,12.208,208039,0
2010-06-11,12.139,12.599,12.139,12.56,257101,0
2010-06-14,12.514,12.85,12.514,12.573,352736,0
2010-06-15,12.593,12.83,12.573,12.751,184510,0
2010-06-16,12.724,12.87,12.639,12.817,196708,0
2010-06-17,12.87,12.87,12.692,12.77,124539,0
2010-06-18,12.836,12.85,12.712,12.731,171693,0
2010-06-21,12.864,12.976,12.645,12.645,252460,0
2010-06-22,12.666,13.029,12.624,12.804,177824,0
2010-06-23,12.724,12.751,12.475,12.614,225782,0
2010-06-24,12.586,12.836,12.466,12.746,141083,0
2010-06-25,12.811,13.042,12.633,12.91,185663,0
2010-06-28,12.91,12.967,12.731,12.762,239959,0
2010-06-29,12.731,12.731,12.401,12.46,319725,0
2010-06-30,12.504,12.683,12.402,12.644,241106,0
2010-07-01,12.521,12.746,12.169,12.746,338443,0
2010-07-02,12.79,12.842,12.624,12.746,150199,0
2010-07-06,12.817,12.91,12.547,12.645,152383,0
2010-07-07,12.639,13.202,12.639,13.202,232098,0
2010-07-08,13.193,13.274,13.042,13.173,223611,0
2010-07-09,13.139,13.305,13.139,13.213,181832,0
2010-07-12,13.233,13.299,13.093,13.139,233875,0
2010-07-13,13.285,13.49,13.213,13.397,341370,0
2010-07-14,13.36,13.505,13.352,13.425,264169,0
2010-07-15,13.465,13.575,13.372,13.575,272102,0
2010-07-16,13.471,13.575,13.425,13.496,292596,0
2010-07-19,13.482,13.669,13.372,13.564,257221,0
2010-07-20,13.496,13.694,13.471,13.669,802682,0
2010-07-21,13.701,13.768,13.59,13.59,381374,0
2010-07-22,13.694,13.787,13.663,13.675,331635,0
2010-07-23,13.755,13.833,13.59,13.774,245252,0
2010-07-26,13.833,13.867,13.603,13.768,334091,0
2010-07-27,13.794,13.859,13.524,13.617,394777,0
2010-07-28,13.617,13.833,13.471,13.617,341653,0
2010-07-29,13.634,13.774,13.345,13.701,327674,0
2010-07-30,13.202,13.596,13.202,13.596,226684,0
2010-08-02,13.694,13.802,13.608,13.701,310174,0
2010-08-03,13.57,13.787,13.32,13.768,272714,0
2010-08-04,13.787,13.854,13.649,13.708,163437,0
2010-08-05,13.694,13.867,13.694,13.802,272662,0
2010-08-06,13.768,14.051,13.723,14.047,367661,0
2010-08-09,14.124,14.137,13.802,13.92,274857,0
2010-08-10,13.774,13.867,13.634,13.748,184556,0
2010-08-11,13.518,13.642,13.193,13.365,341591,0
2010-08-12,13.036,13.28,12.876,13.227,335753,0
2010-08-13,13.259,13.551,13.259,13.524,220222,0
2010-08-16,13.505,13.681,13.404,13.634,199501,0
2010-08-17,13.701,13.794,13.542,13.542,196268,0
2010-08-18,13.465,13.512,13.365,13.444,164665,0
2010-08-19,13.451,13.564,13.425,13.536,151250,0
2010-08-20,13.536,13.596,13.274,13.583,140102,0
2010-08-23,13.557,13.763,13.458,13.734,166356,0
2010-08-24,13.57,13.642,13.253,13.444,173335,0
2010-08-25,13.372,13.854,13.32,13.854,180937,0
2010-08-26,13.734,13.854,13.617,13.854,252733,0
2010-08-27,13.802,13.993,13.755,13.993,154710,0
2010-08-30,13.984,14.031,13.88,14.031,222068,0
2010-08-31,13.965,14.071,13.896,13.965,398273,0
2010-09-01,13.999,14.183,13.938,14.163,254225,0
2010-09-02,14.191,14.198,14.047,14.191,123064,0
2010-09-03,14.198,14.198,13.993,14.158,102868,0
2010-09-07,14.177,14.415,14.09,14.415,267457,0
2010-09-08,14.322,14.454,14.151,14.163,220661,0
2010-09-09,14.232,14.494,14.211,14.454,159322,0
2010-09-10,14.467,14.734,14.361,14.659,251118,0
2010-09-13,14.837,15.062,14.681,15.002,315990,0
2010-09-14,15.057,15.42,14.97,15.32,363455,0
2010-09-15,15.311,15.327,14.812,15.009,509523,0
2010-09-16,15.043,15.32,14.977,15.194,390545,0
2010-09-17,15.241,15.358,15.166,15.166,349976,0
2010-09-20,15.189,15.503,15.142,15.366,182684,0
2010-09-21,15.351,15.351,15.062,15.113,180292,0
2010-09-22,15.121,15.299,15.062,15.154,168004,0
2010-09-23,15.062,15.288,14.937,15.037,143447,0
2010-09-24,15.062,15.189,14.666,14.798,229546,0
2010-09-27,14.817,15.049,14.674,14.75,201755,0
2010-09-28,14.692,15.189,14.692,15.189,153806,0
2010-09-29,15.148,15.432,15.148,15.288,130834,0
2010-09-30,15.366,15.533,15.137,15.533,151361,0
2010-10-01,15.432,15.657,15.241,15.657,134263,0
2010-10-04,15.59,15.636,15.373,15.413,89055,0
2010-10-05,15.541,15.874,15.503,15.868,132041,0
2010-10-06,15.874,16.002,15.65,15.827,125910,0
2010-10-07,15.874,16.409,15.676,16.409,331518,0
2010-10-08,16.331,16.501,16.025,16.468,320053,0
2010-10-11,16.429,16.488,16.258,16.284,167868,0
2010-10-12,16.244,16.304,16.019,16.198,182373,0
2010-10-13,16.376,16.64,16.237,16.64,264293,0
2010-10-14,16.672,16.672,16.443,16.517,189521,0
2010-10-15,16.54,16.64,16.343,16.595,159005,0
2010-10-18,16.625,16.684,16.529,16.632,116961,0
2010-10-19,16.608,16.746,16.482,16.746,190645,0
2010-10-20,16.772,17.248,16.581,17.17,246296,0
2010-10-21,17.326,17.326,17.002,17.084,156593,0
2010-10-22,17.254,17.254,17.002,17.202,114077,0
2010-10-25,17.361,17.465,16.443,16.672,493685,0
2010-10-26,16.772,16.945,16.672,16.746,254701,0
2010-10-27,16.792,16.838,16.648,16.78,195396,0
2010-10-28,16.787,16.845,16.672,16.772,132153,0
2010-10-29,16.361,16.768,16.361,16.768,209259,0
2010-11-01,16.892,16.916,16.358,16.462,184998,0
2010-11-02,16.523,16.667,16.423,16.529,108384,0
2010-11-03,16.415,16.54,16.171,16.251,216259,0
2010-11-04,15.604,16.031,15.583,15.815,5003485,0
2010-11-05,15.723,16.14,15.717,16.031,1177546,0
2010-11-08,16.013,16.225,15.919,16.203,751190,0
2010-11-09,16.14,16.18,15.847,16.013,735667,0
2010-11-10,15.874,15.98,15.676,15.927,508378,0
2010-11-11,15.781,15.98,15.75,15.914,336176,0
2010-11-12,15.887,16.106,15.815,15.959,367973,0
2010-11-15,16.077,16.164,15.919,16.019,267129,0
2010-11-16,15.827,15.834,15.037,15.346,893079,0
2010-11-17,15.288,15.604,15.266,15.471,280037,0
2010-11-18,15.68,15.868,15.611,15.764,363648,0
2010-11-19,15.68,15.874,15.579,15.874,198227,0
2010-11-22,15.908,15.966,15.636,15.894,278219,0
2010-11-23,15.781,15.919,15.727,15.887,256793,0
2010-11-24,15.946,16.106,15.914,16.031,254054,0
2010-11-26,15.98,16.119,15.919,16.1,101059,0
2010-11-29,16.1,16.106,15.914,16.04,199797,0
2010-11-30,16.006,16.146,15.98,16.137,229392,0
2010-12-01,16.18,16.225,15.927,15.946,273293,0
2010-12-02,16.013,16.14,15.874,16.14,433163,0
2010-12-03,16.119,16.171,15.994,16.156,311801,0
2010-12-06,16.203,16.581,16.156,16.409,411333,0
2010-12-07,16.547,16.667,16.456,16.588,437223,0
2010-12-08,16.608,16.64,16.316,16.335,286576,0
2010-12-09,16.436,16.561,16.335,16.561,266831,0
2010-12-10,16.561,16.614,16.501,16.54,338953,0
2010-12-13,16.581,16.753,16.555,16.701,295747,0
2010-12-14,16.753,16.758,16.614,16.701,252243,0
2010-12-15,16.529,16.707,16.376,16.462,345082,0
2010-12-16,16.474,16.64,16.277,16.423,229615,0
2010-12-17,16.423,16.529,16.14,16.529,367465,0
2010-12-20,16.488,16.618,15.863,16.561,281006,0
2010-12-21,16.54,16.804,16.517,16.797,202944,0
2010-12-22,16.838,17.061,16.772,17.037,177427,0
2010-12-23,16.858,17.024,16.746,16.804,233051,0
2010-12-27,16.672,16.921,16.588,16.884,80745,0
2010-12-28,17.031,17.334,16.971,17.326,317239,0
2010-12-29,17.502,17.808,17.332,17.638,336311,0
2010-12-30,17.734,17.988,17.508,17.567,233184,0
2010-12-31,17.632,17.632,17.434,17.434,94119,0
2011-01-03,17.756,18.092,17.75,18.047,376506,0
2011-01-04,18.034,18.041,17.465,17.627,292234,0
2011-01-05,17.326,17.465,17.221,17.465,298809,0
2011-01-06,17.518,17.518,17.299,17.5,191764,0
2011-01-07,17.465,17.518,17.243,17.434,172927,0
2011-01-10,17.405,17.637,17.281,17.637,131077,0
2011-01-11,17.649,17.649,17.326,17.397,180319,0
2011-01-12,17.696,17.83,17.531,17.673,175415,0
2011-01-13,17.679,17.796,17.673,17.696,219526,0
2011-01-14,17.769,17.809,17.673,17.763,169270,0
2011-01-18,17.803,18.041,17.803,17.962,232788,0
2011-01-19,18.027,18.101,17.632,17.763,262332,0
2011-01-20,17.868,18.171,17.299,17.61,267983,0
2011-01-21,17.702,17.939,17.656,17.888,178405,0
2011-01-24,18.013,18.159,17.783,17.948,243216,0
2011-01-25,18.013,18.053,17.763,17.955,148180,0
2011-01-26,18.021,18.484,17.968,18.484,333918,0
2011-01-27,18.363,18.489,18.363,18.396,193431,0
2011-01-28,18.339,18.484,18.066,18.171,291233,0
2011-01-31,18.067,18.31,17.813,18.302,256998,0
2011-02-01,18.311,18.311,17.921,18.073,286020,0
2011-02-02,17.991,18.323,17.991,18.323,171539,0
2011-02-03,18.317,18.317,18.027,18.257,153988,0
2011-02-04,18.219,18.225,18.013,18.119,168569,0
2011-02-07,18.225,18.231,17.868,17.948,160832,0
2011-02-08,18.073,18.119,17.836,17.962,219017,0
2011-02-09,17.909,18.027,17.723,17.769,134352,0
2011-02-10,17.696,17.769,17.326,17.684,222148,0
2011-02-11,17.684,17.83,17.673,17.83,156480,0
2011-02-14,17.928,18.489,17.909,18.476,340917,0
2011-02-15,18.489,18.577,18.351,18.547,433621,0
2011-02-16,18.677,18.747,18.583,18.721,434216,0
2011-02-18,18.82,19.068,18.777,18.978,161484,0
2011-02-22,18.985,19.215,18.554,18.772,204165,0
2011-02-23,18.924,18.924,18.377,18.464,240903,0
2011-02-24,18.377,18.654,18.377,18.594,261247,0
2011-02-25,18.741,19.493,18.642,19.355,228136,0
2011-02-28,19.563,19.696,18.988,19.267,161551,0
2011-03-01,19.372,19.544,19.022,19.083,159043,0
2011-03-02,19.052,19.347,18.867,19.105,154089,0
2011-03-03,19.153,19.275,17.696,18.377,568442,0
2011-03-04,18.363,18.793,18.345,18.594,179421,0
2011-03-07,18.668,18.958,18.503,18.554,153462,0
2011-03-08,18.528,18.761,18.363,18.602,134850,0
2011-03-09,18.542,18.635,18.153,18.185,115814,0
2011-03-10,18.119,18.119,17.565,17.637,275526,0
2011-03-11,17.553,17.565,16.529,17.518,548829,0
2011-03-14,17.405,17.769,17.175,17.585,200702,0
2011-03-15,17.044,17.413,16.838,17.274,158753,0
2011-03-16,17.214,17.61,17.142,17.492,163141,0
2011-03-17,17.681,17.794,17.629,17.715,108381,0
2011-03-18,17.809,17.875,17.637,17.637,296390,0
2011-03-21,17.888,18.047,17.763,18.047,124676,0
2011-03-22,18.124,18.205,17.909,18.165,105352,0
2011-03-23,18.073,18.205,18.007,18.092,50433,0
2011-03-24,18.213,18.489,18.132,18.448,102642,0
2011-03-25,18.476,18.777,18.476,18.542,110243,0
2011-03-28,18.517,18.721,18.295,18.351,78207,0
2011-03-29,18.244,18.448,18.244,18.363,59538,0
2011-03-30,18.377,18.455,18.345,18.445,79799,0
2011-03-31,18.448,18.823,18.332,18.69,101545,0
2011-04-01,18.867,18.867,18.635,18.654,105068,0
2011-04-04,18.654,18.755,18.654,18.733,91505,0
2011-04-05,18.684,18.808,18.527,18.785,64306,0
2011-04-06,18.777,18.82,18.668,18.713,69267,0
2011-04-07,18.618,18.618,18.345,18.506,223613,0
2011-04-08,18.49,18.527,18.198,18.263,153526,0
2011-04-11,18.286,18.569,18.272,18.356,247918,0
2011-04-12,18.291,18.363,17.768,18.076,234793,0
2011-04-13,18.073,18.37,18.053,18.311,117731,0
2011-04-14,18.2,18.356,18.073,18.295,70977,0
2011-04-15,18.351,18.55,18.295,18.49,93030,0
2011-04-18,18.418,18.604,18.263,18.457,174280,0
2011-04-19,18.41,18.585,18.323,18.49,116051,0
2011-04-20,18.651,18.785,18.512,18.612,209194,0
2011-04-21,18.651,18.908,18.625,18.908,93744,0
2011-04-25,18.918,18.988,18.82,18.933,74339,0
2011-04-26,18.98,19.072,18.832,19.011,159643,0
2011-04-27,19.072,19.121,18.973,19.114,117626,0
2011-04-28,19.103,19.201,19.026,19.168,141446,0
2011-04-29,19.085,19.246,18.636,18.698,243459,0
2011-05-02,18.739,19.079,18.506,18.639,327424,0
2011-05-03,18.598,18.598,18.351,18.431,227410,0
2011-05-04,18.384,18.384,17.816,18.069,305296,0
2011-05-05,17.848,18.076,17.48,17.816,273009,0
2011-05-06,18.076,18.418,17.722,18.317,125620,0
2011-05-09,18.371,18.868,18.263,18.712,199657,0
2011-05-10,18.639,18.719,18.371,18.618,196448,0
2011-05-11,18.659,18.692,17.862,18.036,189081,0
2011-05-12,17.929,18.015,17.555,17.935,152847,0
2011-05-13,17.983,18.076,17.755,17.848,127072,0
2011-05-16,17.794,17.84,17.459,17.508,111419,0
2011-05-17,17.421,17.605,16.978,17.146,233285,0
2011-05-18,17.127,17.567,17.045,17.508,146099,0
2011-05-19,17.755,17.755,17.514,17.7,94975,0
2011-05-20,17.728,17.816,17.514,17.808,97169,0
2011-05-23,17.638,17.742,17.555,17.594,86638,0
2011-05-24,17.653,17.786,17.519,17.574,89713,0
2011-05-25,17.56,17.977,17.56,17.921,80269,0
2011-05-26,17.94,18.043,17.555,17.91,83823,0
2011-05-27,18.001,18.163,17.94,18.082,55118,0
2011-05-31,18.242,18.414,18.062,18.373,165454,0
2011-06-01,18.323,18.639,18.163,18.229,139318,0
2011-06-02,18.082,18.397,17.91,18.323,137437,0
2011-06-03,18.168,18.41,18.082,18.41,142291,0
2011-06-06,18.418,18.544,18.285,18.302,383857,0
2011-06-07,18.371,18.665,18.243,18.323,89463,0
2011-06-08,18.356,18.449,18.089,18.203,100314,0
2011-06-09,18.317,18.954,18.317,18.887,233676,0
2011-06-10,18.901,19.347,18.732,19.291,263403,0
2011-06-13,19.253,19.388,18.49,18.651,144487,0
2011-06-14,18.706,19.049,18.573,18.573,101916,0
2011-06-15,18.465,18.598,18.029,18.377,140556,0
2011-06-16,18.239,18.438,17.892,18.109,203997,0
2011-06-17,18.175,18.191,17.715,17.715,208376,0
2011-06-20,17.692,18.229,17.614,18.218,93487,0
2011-06-21,18.323,18.746,18.317,18.646,207770,0
2011-06-22,18.618,19.087,18.527,19.018,96662,0
2011-06-23,18.893,19.095,18.585,18.965,120115,0
2011-06-24,19.049,19.087,18.754,18.832,87429,0
2011-06-27,18.739,19.049,17.916,18.029,403970,0
2011-06-28,18.249,18.646,18.229,18.465,176397,0
2011-06-29,18.544,18.801,18.278,18.302,312482,0
2011-06-30,18.488,18.663,18.121,18.254,257142,0
2011-07-01,18.281,18.464,18.25,18.421,232473,0
2011-07-05,18.526,18.605,18.421,18.519,143737,0
2011-07-06,18.448,18.512,18.25,18.512,143696,0
2011-07-07,18.708,18.83,18.574,18.68,158399,0
2011-07-08,18.55,18.614,18.381,18.531,142055,0
2011-07-11,18.403,18.445,18.237,18.397,129931,0
2011-07-12,18.326,18.381,17.974,18.184,264632,0
2011-07-13,18.371,18.808,17.949,18.082,503682,0
2011-07-14,18.377,18.732,18.21,18.317,744457,0
2011-07-15,17.511,17.536,17.382,17.448,7526369,0
2011-07-18,17.413,17.474,17.313,17.421,796441,0
2011-07-19,17.489,17.511,17.313,17.392,633742,0
2011-07-20,17.391,17.44,17.313,17.345,413963,0
2011-07-21,17.32,17.421,17.313,17.387,469563,0
2011-07-22,17.399,17.441,17.313,17.382,595423,0
2011-07-25,17.313,17.374,17.252,17.273,444672,0
2011-07-26,17.287,17.313,17.095,17.095,532287,0
2011-07-27,17.095,17.183,16.945,16.959,546180,0
2011-07-28,16.922,17.273,16.843,17.238,705582,0
2011-07-29,17.051,17.395,17.008,17.334,460546,0
2011-08-01,17.415,17.483,17.162,17.238,483746,0
2011-08-02,17.238,17.399,17.082,17.095,508281,0
2011-08-03,17.088,17.154,16.929,16.986,1044926,0
2011-08-04,16.973,16.986,15.979,16.237,2102003,0
2011-08-05,16.203,16.435,14.554,15.334,1111557,0
2011-08-08,14.727,15.229,14.195,14.255,820302,0
2011-08-09,14.412,15.945,14.399,15.917,950113,0
2011-08-10,15.714,16.836,15.487,16.161,586805,0
2011-08-11,16.217,16.964,16.168,16.442,360424,0
2011-08-12,16.714,16.959,16.27,16.333,463434,0
2011-08-15,16.401,17.005,16.401,16.85,287010,0
2011-08-16,16.677,16.761,16.177,16.639,315826,0
2011-08-17,16.754,16.973,16.571,16.708,253173,0
2011-08-18,16.292,16.495,15.815,16.258,354190,0
2011-08-19,16.143,16.455,15.741,15.787,331056,0
2011-08-22,15.964,16.265,15.249,15.255,391898,0
2011-08-23,15.285,15.638,15.285,15.476,472394,0
2011-08-24,15.476,15.857,15.309,15.358,211525,0
2011-08-25,15.4,15.548,14.992,15.025,226216,0
2011-08-26,14.978,15.476,14.822,15.167,294185,0
2011-08-29,15.373,15.923,15.326,15.917,264799,0
2011-08-30,15.849,16.373,15.726,16.265,207036,0
2011-08-31,16.476,16.885,16.428,16.851,316595,0
2011-09-01,16.85,16.98,16.646,16.816,281364,0
2011-09-02,16.58,16.801,16.512,16.602,178267,0
2011-09-06,16.277,16.938,16.258,16.808,315905,0
2011-09-07,17.008,17.154,16.844,17.072,304419,0
2011-09-08,17.02,17.258,16.973,17.197,252571,0
2011-09-09,17.143,17.298,16.857,17.143,252435,0
2011-09-12,16.952,17.325,16.684,17.265,272244,0
2011-09-13,17.361,17.361,16.9,17.027,259312,0
2011-09-14,17.135,17.313,16.741,17.027,227216,0
2011-09-15,17.183,17.354,17.027,17.224,173037,0
2011-09-16,17.305,17.906,16.761,17.818,1119848,0
2011-09-19,17.669,17.734,17.376,17.523,395724,0
2011-09-20,17.565,17.685,17.424,17.497,330859,0
2011-09-21,17.407,17.565,17.346,17.461,345721,0
2011-09-22,16.9,17.154,16.677,16.973,343643,0
2011-09-23,16.922,17.129,16.702,17.048,485545,0
2011-09-26,17.346,17.346,16.708,17.034,165438,0
2011-09-27,17.436,17.585,17.211,17.34,289672,0
2011-09-28,17.273,17.273,16.677,16.72,183475,0
2011-09-29,16.938,16.992,16.447,16.795,146021,0
2011-09-30,16.605,16.854,16.447,16.484,122764,0
2011-10-03,16.339,16.488,15.42,15.741,439605,0
2011-10-04,15.494,15.723,14.857,15.694,396270,0
2011-10-05,15.638,16.057,15.53,16.001,180727,0
2011-10-06,16.001,16.304,15.686,16.304,164857,0
2011-10-07,16.353,16.353,15.796,15.835,169548,0
2011-10-10,16.114,16.366,16.066,16.325,120746,0
2011-10-11,16.265,16.714,16.265,16.6,243852,0
2011-10-12,16.761,17.02,16.693,16.789,324756,0
2011-10-13,16.655,17.054,16.571,17.054,305169,0
2011-10-14,17.093,17.434,16.857,17.39,280873,0
2011-10-17,17.368,17.652,17.048,17.135,360158,0
2011-10-18,17.298,17.489,17.054,17.368,247978,0
2011-10-19,17.431,17.612,17.162,17.53,337100,0
2011-10-20,17.612,17.769,17.399,17.769,286384,0
2011-10-21,17.867,17.867,17.578,17.777,320803,0
2011-10-24,17.827,17.95,17.701,17.917,760419,0
2011-10-25,17.846,17.903,17.598,17.708,300364,0
2011-10-26,17.777,17.903,17.591,17.839,230935,0
2011-10-27,17.911,18.067,17.867,17.978,687181,0
2011-10-28,17.833,18.206,17.681,18.206,366865,0
2011-10-31,17.735,18.108,17.735,17.968,337073,0
2011-11-01,16.961,17.917,16.961,17.503,282665,0
2011-11-02,17.717,17.777,17.356,17.686,172448,0
2011-11-03,17.853,17.853,17.494,17.723,107227,0
2011-11-04,17.888,18.206,17.645,18.206,197507,0
2011-11-07,18.295,18.295,17.777,18.171,228328,0
2011-11-08,18.13,18.193,17.693,17.964,328834,0
2011-11-09,17.896,18.159,17.603,17.77,230899,0
2011-11-10,17.839,18.476,17.611,18.34,343186,0
2011-11-11,18.406,18.476,17.959,18.271,202833,0
2011-11-14,18.387,18.545,18.171,18.545,266448,0
2011-11-15,18.476,18.512,18.105,18.401,228486,0
2011-11-16,18.302,18.489,18.089,18.193,279060,0
2011-11-17,18.262,18.302,17.903,18.178,189091,0
2011-11-18,18.29,18.31,17.923,18.186,202899,0
2011-11-21,18.062,18.178,17.652,18.164,163643,0
2011-11-22,18.171,18.254,17.99,18.13,152863,0
2011-11-23,18.067,18.109,17.784,17.959,188107,0
2011-11-25,18.027,18.164,17.75,17.784,79507,0
2011-11-28,18.006,18.373,18.006,18.145,201370,0
2011-11-29,18.186,18.221,18.006,18.201,99160,0
2011-11-30,18.406,18.487,17.787,18.051,272077,0
2011-12-01,18.075,18.373,17.923,18.359,232390,0
2011-12-02,18.387,18.527,18.206,18.519,259911,0
2011-12-05,18.586,18.755,18.34,18.359,287581,0
2011-12-06,18.368,18.517,18.102,18.278,265745,0
2011-12-07,18.284,18.323,18.164,18.242,133427,0
2011-12-08,18.145,18.193,17.93,18.027,125405,0
2011-12-09,18.075,18.485,18.049,18.464,214749,0
2011-12-12,18.359,18.485,18.206,18.379,99520,0
2011-12-13,18.468,18.582,18.049,18.164,193572,0
2011-12-14,18.012,18.075,17.645,17.867,601390,0
2011-12-15,17.964,18.075,17.723,17.82,398296,0
2011-12-16,17.839,17.881,17.645,17.676,675275,0
2011-12-19,17.686,17.833,17.645,17.75,234135,0
2011-12-20,17.839,18.206,17.813,18.012,278257,0
2011-12-21,18.049,18.593,17.861,18.505,298431,0
2011-12-22,18.496,18.683,18.414,18.614,169278,0
2011-12-23,18.657,19.342,18.586,19.312,241197,0
2011-12-27,19.299,19.299,18.829,18.871,191212,0
2011-12-28,18.886,18.941,18.663,18.779,182699,0
2011-12-29,18.74,19.342,18.629,19.281,210540,0
2011-12-30,19.312,19.604,19.202,19.404,221097,0
2012-01-03,19.82,19.896,19.112,19.289,218306,0
2012-01-04,19.299,19.618,19.202,19.598,348916,0
2012-01-05,19.577,20.068,19.555,20.068,395026,0
2012-01-06,20.104,20.555,19.951,20.258,390945,0
2012-01-09,20.249,20.256,19.723,19.79,249380,0
2012-01-10,19.936,19.999,19.592,19.999,239101,0
2012-01-11,19.965,20.244,19.773,19.794,283912,0
2012-01-12,19.794,20.068,19.794,19.851,240183,0
2012-01-13,19.851,20.013,19.729,20.013,239231,0
2012-01-17,20.09,20.398,19.794,19.857,574702,0
2012-01-18,19.887,20.209,19.689,19.689,317817,0
2012-01-19,19.822,20.104,19.761,19.794,381640,0
2012-01-20,19.802,20.104,19.755,20.104,239641,0
2012-01-23,20.272,20.376,19.203,19.926,418192,0
2012-01-24,19.251,19.951,19.217,19.802,2751793,0
2012-01-25,19.729,20.223,19.618,20.006,342694,0
2012-01-26,20.159,20.235,19.815,20.056,302665,0
2012-01-27,19.998,20.159,19.998,20.056,332402,0
2012-01-30,20.068,20.187,19.639,19.695,359838,0
2012-01-31,19.75,19.757,19.506,19.757,374781,0
2012-02-01,19.729,20.049,19.689,20.032,322169,0
2012-02-02,19.958,20.272,19.958,20.146,239590,0
2012-02-03,20.14,20.343,20.109,20.328,258130,0
2012-02-06,20.328,20.469,20.251,20.469,316141,0
2012-02-07,20.453,20.764,20.35,20.764,239183,0
2012-02-08,20.729,20.906,20.659,20.875,265825,0
2012-02-09,20.864,21.093,20.667,21.093,318214,0
2012-02-10,20.962,21.115,20.751,21.093,189473,0
2012-02-13,21.13,21.152,20.956,21.032,309650,0
2012-02-14,21.053,21.081,20.667,20.875,296598,0
2012-02-15,20.823,20.906,20.604,20.87,365437,0
2012-02-16,20.798,21.335,20.569,21.193,324088,0
2012-02-17,21.311,21.606,21.27,21.545,296340,0
2012-02-21,21.545,21.635,21.101,21.185,372316,0
2012-02-22,21.209,21.581,21.145,21.439,279647,0
2012-02-23,21.468,21.95,21.403,21.95,228242,0
2012-02-24,21.966,22.479,21.838,22.374,238542,0
2012-02-27,22.339,22.465,22.092,22.374,216539,0
2012-02-28,22.431,22.486,21.902,21.958,266062,0
2012-02-29,22.021,22.207,21.574,21.717,234123,0
2012-03-01,21.743,22.107,21.594,22.085,125086,0
2012-03-02,22.051,22.339,21.647,21.712,212955,0
2012-03-05,21.706,21.966,21.635,21.861,138657,0
2012-03-06,21.572,21.721,21.25,21.53,194305,0
2012-03-07,21.665,21.989,21.581,21.974,185868,0
2012-03-08,22.113,22.113,21.91,22.058,166656,0
2012-03-09,22.001,22.135,21.88,22.135,138130,0
2012-03-12,22.058,22.38,22.051,22.365,150528,0
2012-03-13,22.38,22.486,22.234,22.486,169844,0
2012-03-14,22.479,22.822,22.092,22.209,235273,0
2012-03-15,22.186,22.486,21.873,22.085,194111,0
2012-03-16,22.186,23.759,22.186,23.525,1249208,0
2012-03-19,23.468,23.624,23.09,23.19,451564,0
2012-03-20,23.056,23.113,22.787,23.018,259356,0
2012-03-21,23.182,23.272,22.787,23.214,214205,0
2012-03-22,23.118,23.238,22.374,22.457,351035,0
2012-03-23,21.459,22.029,21.403,22.029,4974526,0
2012-03-26,21.989,22.107,21.783,21.845,935843,0
2012-03-27,21.806,21.853,21.769,21.783,656304,0
2012-03-28,21.783,21.868,21.589,21.712,572751,0
2012-03-29,21.606,21.712,21.459,21.594,373164,0
2012-03-30,21.607,21.693,21.515,21.6,366424,0
2012-04-02,21.581,21.89,21.487,21.599,415471,0
2012-04-03,21.574,21.824,21.574,21.78,279339,0
2012-04-04,21.583,21.583,21.197,21.395,331094,0
2012-04-05,21.333,21.482,21.296,21.417,168040,0
2012-04-09,21.383,21.396,21.152,21.291,169050,0
2012-04-10,21.25,21.389,20.209,20.693,849828,0
2012-04-11,20.771,21.291,20.555,21.214,420765,0
2012-04-12,21.256,21.706,21.256,21.468,485951,0
2012-04-13,21.351,21.724,21.316,21.66,247447,0
2012-04-16,21.747,21.783,21.27,21.545,163282,0
2012-04-17,21.547,21.701,21.395,21.531,293666,0
2012-04-18,21.439,21.635,21.298,21.432,217291,0
2012-04-19,21.158,21.794,21.158,21.701,336949,0
2012-04-20,21.794,21.945,21.731,21.888,304134,0
2012-04-23,21.837,21.958,21.608,21.931,251001,0
2012-04-24,21.967,21.967,21.681,21.902,227978,0
2012-04-25,21.945,22.067,21.788,21.967,334940,0
2012-04-26,21.78,22.015,21.745,21.95,379926,0
2012-04-27,21.888,21.98,21.539,21.95,270355,0
2012-04-30,21.891,22.101,21.768,22.07,299175,0
2012-05-01,22.102,22.207,21.844,21.95,243049,0
2012-05-02,21.909,22.123,21.844,21.958,190670,0
2012-05-03,21.989,22.087,21.616,21.701,187532,0
2012-05-04,21.616,21.794,21.158,21.788,331151,0
2012-05-07,21.651,21.803,21.127,21.631,223826,0
2012-05-08,21.566,21.59,21.075,21.517,176032,0
2012-05-09,21.213,21.59,21.181,21.206,244049,0
2012-05-10,21.417,21.824,21.359,21.608,226709,0
2012-05-11,21.566,21.669,21.325,21.488,147001,0
2012-05-14,21.359,21.388,21.033,21.268,164456,0
2012-05-15,21.417,21.488,21.104,21.222,202711,0
2012-05-16,21.383,21.452,21.033,21.066,180347,0
2012-05-17,20.967,21.046,20.606,20.689,233478,0
2012-05-18,20.606,20.681,19.841,20.019,562706,0
2012-05-21,19.969,20.741,19.969,20.527,304779,0
2012-05-22,20.661,20.733,20.397,20.57,220911,0
2012-05-23,20.512,20.52,20.198,20.52,302015,0
2012-05-24,20.527,20.589,20.248,20.589,151706,0
2012-05-25,20.613,21.247,20.326,21.197,131057,0
2012-05-29,21.325,21.425,21.222,21.289,272716,0
2012-05-30,21.154,21.154,20.532,20.733,194351,0
2012-05-31,20.711,20.806,20.358,20.508,174620,0
2012-06-01,20.049,20.441,19.311,19.69,310013,0
2012-06-04,19.65,19.776,19.037,19.486,424692,0
2012-06-05,19.578,19.99,19.343,19.934,129284,0
2012-06-06,20.068,20.656,20.068,20.304,284812,0
2012-06-07,20.539,20.625,20.006,20.22,236685,0
2012-06-08,20.128,20.496,20.062,20.447,120614,0
2012-06-11,20.547,20.631,19.95,19.998,360953,0
2012-06-12,20.136,20.319,19.878,20.033,414939,0
2012-06-13,20.24,20.24,19.784,20.013,294256,0
2012-06-14,20.098,20.292,19.715,20.22,293917,0
2012-06-15,20.262,20.726,20.147,20.469,760836,0
2012-06-18,20.298,20.46,19.835,20.262,223658,0
2012-06-19,20.389,20.939,20.319,20.863,218078,0
2012-06-20,20.869,22.115,20.606,20.767,147725,0
2012-06-21,20.783,20.783,20.356,20.625,175433,0
2012-06-22,20.677,20.783,20.292,20.447,185582,0
2012-06-25,20.283,20.304,19.964,20.119,143374,0
2012-06-26,20.147,20.319,19.715,19.913,222184,0
2012-06-27,19.957,20.381,19.917,20.283,444135,0
2012-06-28,20.255,20.496,20.147,20.496,277284,0
2012-06-29,20.677,20.912,20.527,20.726,317815,0
2012-07-02,20.711,20.873,20.547,20.845,397940,0
2012-07-03,20.822,20.856,20.544,20.783,177638,0
2012-07-05,20.681,20.943,20.529,20.876,223872,0
2012-07-06,20.681,21.117,20.677,21.117,145892,0
2012-07-09,21.046,21.888,21.003,21.773,265136,0
2012-07-10,21.817,21.83,21.395,21.547,143272,0
2012-07-11,21.558,21.873,21.296,21.773,300260,0
2012-07-12,21.681,21.873,21.468,21.773,138860,0
2012-07-13,21.869,22.028,21.614,21.927,141875,0
2012-07-16,21.938,22.257,21.75,22.13,242794,0
2012-07-17,22.13,22.13,21.936,22.101,208765,0
2012-07-18,22.086,22.165,21.826,21.978,281678,0
2012-07-19,22.072,22.181,21.989,22.123,300044,0
2012-07-20,22.101,22.318,21.992,22.318,328943,0
2012-07-23,22.028,22.347,21.992,22.172,181562,0
2012-07-24,22.246,22.252,21.855,22.02,164948,0
2012-07-25,22.044,22.246,21.427,22.086,191931,0
2012-07-26,22.332,22.332,21.644,22.044,238820,0
2012-07-27,22.035,22.246,21.782,22.158,331518,0
2012-07-30,22.101,22.31,21.732,22.065,266680,0
2012-07-31,22.144,22.196,21.76,22.122,249222,0
2012-08-01,22.181,22.586,21.702,21.971,525130,0
2012-08-02,22.144,22.606,21.768,22.396,280565,0
2012-08-03,22.643,22.693,22.383,22.666,320851,0
2012-08-06,22.684,22.795,22.325,22.78,337079,0
2012-08-07,22.78,22.853,22.614,22.684,281238,0
2012-08-08,22.563,22.636,22.215,22.454,159196,0
2012-08-09,22.463,22.673,22.223,22.506,148868,0
2012-08-10,22.49,22.548,22.144,22.196,207296,0
2012-08-13,22.165,22.31,22.035,22.238,171481,0
2012-08-14,22.383,22.506,22.296,22.428,268553,0
2012-08-15,22.325,22.693,22.07,22.555,208365,0
2012-08-16,22.514,22.643,22.383,22.599,171755,0
2012-08-17,22.586,22.78,22.47,22.723,149120,0
2012-08-20,22.708,22.975,22.678,22.81,245525,0
2012-08-21,22.975,23.012,22.636,23.012,180789,0
2012-08-22,22.868,23.026,22.673,22.932,173982,0
2012-08-23,22.906,22.917,22.586,22.847,127640,0
2012-08-24,22.83,22.853,22.506,22.818,134127,0
2012-08-27,22.729,23.056,22.684,22.975,139540,0
2012-08-28,23.005,23.213,22.913,23.208,260396,0
2012-08-29,23.295,23.461,22.932,23.418,154372,0
2012-08-30,23.382,23.396,23.158,23.213,180187,0
2012-08-31,23.346,23.439,23.064,23.389,152538,0
2012-09-04,23.439,23.476,23.187,23.396,158294,0
2012-09-05,23.433,23.52,23.213,23.382,133963,0
2012-09-06,23.258,23.425,23.018,23.346,193117,0
2012-09-07,23.418,23.571,23.187,23.353,168262,0
2012-09-10,23.353,23.41,23.163,23.36,175950,0
2012-09-11,23.258,23.571,23.158,23.498,187009,0
2012-09-12,23.539,24.106,23.49,23.991,229570,0
2012-09-13,23.52,24.069,23.323,23.882,324524,0
2012-09-14,24.01,24.69,23.802,24.561,234007,0
2012-09-17,24.545,24.605,24.315,24.41,204239,0
2012-09-18,24.475,24.519,24.097,24.206,161402,0
2012-09-19,24.307,24.41,23.691,24.112,222980,0
2012-09-20,24.25,24.527,24.061,24.257,259553,0
2012-09-21,24.554,24.605,24.344,24.352,564851,0
2012-09-24,24.344,24.67,24.206,24.532,203168,0
2012-09-25,24.532,24.641,24.135,24.228,292292,0
2012-09-26,24.163,24.301,23.974,24.069,165219,0
2012-09-27,24.12,24.301,23.786,24.163,274110,0
2012-09-28,24.112,24.373,23.823,24.337,177220,0
2012-10-01,24.537,25.458,24.394,25.009,460627,0
2012-10-02,23.657,24.386,23.52,24.352,4397029,0
2012-10-03,24.352,24.605,24.076,24.554,780289,0
2012-10-04,24.634,24.641,24.452,24.57,305816,0
2012-10-05,24.655,24.655,24.433,24.489,422834,0
2012-10-08,24.489,24.489,24.242,24.458,258081,0
2012-10-09,24.532,24.532,24.12,24.292,322525,0
2012-10-10,24.511,24.511,24.171,24.25,553377,0
2012-10-11,24.322,24.38,24.025,24.054,290841,0
2012-10-12,24.061,24.061,23.882,24.018,191868,0
2012-10-15,24.061,24.061,23.93,24.061,179798,0
2012-10-16,24.061,24.191,23.919,24.179,221776,0
2012-10-17,24.141,24.437,24.025,24.402,202655,0
2012-10-18,24.458,24.57,24.206,24.366,133599,0
2012-10-19,24.605,24.605,24.041,24.041,262047,0
2012-10-22,23.961,24.373,23.919,24.041,222671,0
2012-10-23,23.974,24.12,23.771,23.947,206419,0
2012-10-24,24.061,24.322,23.795,23.823,251551,0
2012-10-25,23.947,24.025,23.266,23.301,594291,0
2012-10-26,23.309,23.547,22.853,23.158,760013,0
2012-10-31,23.151,23.702,22.668,23.673,464980,0
2012-11-01,23.782,23.929,23.606,23.791,237319,0
2012-11-02,23.629,24.149,23.629,23.953,381536,0
2012-11-05,23.894,24.091,23.767,23.961,161413,0
2012-11-06,24.055,24.783,23.991,24.619,1148287,0
2012-11-07,24.511,24.909,24.327,24.687,419639,0
2012-11-08,24.687,25.075,24.401,24.577,747969,0
2012-11-09,24.451,24.532,24.136,24.334,275453,0
2012-11-12,24.35,24.386,23.724,23.908,325118,0
2012-11-13,23.924,24.025,23.533,23.929,310662,0
2012-11-14,24.173,24.238,23.292,23.652,451187,0
2012-11-15,23.606,23.791,23.064,23.505,598638,0
2012-11-16,23.636,23.974,23.475,23.748,488900,0
2012-11-19,24.003,24.892,24.003,24.827,362465,0
2012-11-20,24.804,24.899,24.386,24.657,263491,0
2012-11-21,24.607,24.974,24.528,24.819,183153,0
2012-11-23,24.827,25.254,24.717,25.229,77488,0
2012-11-26,25.17,25.546,24.974,25.229,352621,0
2012-11-27,25.363,25.612,25.229,25.539,472479,0
2012-11-28,25.539,26.143,25.502,26.118,597581,0
2012-11-29,26.236,26.72,26.177,26.295,425086,0
2012-11-30,26.295,26.457,26.143,26.346,374178,0
2012-12-03,26.397,26.429,25.905,26.073,219701,0
2012-12-04,26.017,26.092,25.298,25.464,319705,0
2012-12-05,25.612,25.773,25.084,25.502,441605,0
2012-12-06,25.141,25.715,25.141,25.502,181357,0
2012-12-07,25.604,25.744,25.221,25.567,137377,0
2012-12-10,25.649,25.795,25.414,25.539,175248,0
2012-12-11,25.515,25.854,25.21,25.849,243028,0
2012-12-12,25.804,25.927,25.488,25.627,358311,0
2012-12-13,25.515,25.592,24.958,25.229,365546,0
2012-12-14,25.201,25.523,24.914,24.967,257374,0
2012-12-17,25.062,25.21,24.967,25.15,244317,0
2012-12-18,25.141,25.656,25.01,25.464,429292,0
2012-12-19,25.576,26.023,25.488,25.943,420009,0
2012-12-20,25.893,26.206,25.723,26.031,445534,0
2012-12-21,25.612,26.134,25.539,25.973,757436,0
2012-12-24,25.927,26.245,25.62,25.832,129995,0
2012-12-26,25.901,25.958,25.326,25.744,311216,0
2012-12-27,25.672,25.84,25.21,25.636,278578,0
2012-12-28,25.436,25.967,25.414,25.686,196191,0
2012-12-31,25.612,26.361,25.37,26.236,575831,0
2013-01-02,26.736,27.215,26.441,26.994,693792,0
2013-01-03,27.037,27.34,26.928,27.052,407950,0
2013-01-04,27.161,27.472,27.023,27.103,401382,0
2013-01-07,27.119,27.851,27.037,27.522,397397,0
2013-01-08,27.683,27.714,27.354,27.557,259225,0
2013-01-09,27.669,27.985,27.347,27.425,338728,0
2013-01-10,27.691,28.058,27.574,27.647,823679,0
2013-01-11,27.639,27.903,27.465,27.522,264161,0
2013-01-14,27.522,27.72,27.315,27.42,246692,0
2013-01-15,27.397,27.602,27.229,27.602,426248,0
2013-01-16,27.602,27.832,27.287,27.397,249474,0
2013-01-17,27.543,27.786,27.309,27.631,302059,0
2013-01-18,27.501,28.117,27.501,28.08,284236,0
2013-01-22,28.147,28.595,28.147,28.293,368284,0
2013-01-23,28.345,28.469,28.067,28.285,262068,0
2013-01-24,28.285,28.64,28.285,28.366,283220,0
2013-01-25,28.417,28.806,28.256,28.764,294866,0
2013-01-28,28.858,29.623,28.647,29.506,328553,0
2013-01-29,29.506,29.506,28.991,29.483,377308,0
2013-01-30,29.45,29.701,29.264,29.361,403405,0
2013-01-31,29.301,29.97,29.218,29.957,283139,0
2013-02-01,29.978,30.594,29.978,30.29,268050,0
2013-02-04,30.29,30.982,30.097,30.906,325401,0
2013-02-05,31.048,31.597,31.026,31.323,500900,0
2013-02-06,31.228,31.345,30.759,30.809,937230,0
2013-02-07,30.674,31.228,30.674,31.22,276742,0
2013-02-08,31.228,31.754,31.13,31.697,296398,0
2013-02-11,31.785,32.199,31.732,32.051,392174,0
2013-02-12,32.081,32.527,31.984,32.454,488199,0
2013-02-13,32.499,32.693,31.894,32.693,459029,0
2013-02-14,32.454,33.674,32.342,33.674,404286,0
2013-02-15,33.681,34.016,32.972,33.166,407124,0
2013-02-19,33.256,33.685,33.166,33.501,459516,0
2013-02-20,33.524,33.895,32.9,32.938,385469,0
2013-02-21,32.728,32.938,31.479,32.609,774579,0
2013-02-22,32.668,32.938,32.231,32.736,462680,0
2013-02-25,33.034,33.413,32.713,32.773,379453,0
2013-02-26,32.87,33.153,32.432,33.107,335597,0
2013-02-27,33.085,33.813,33.039,33.694,413498,0
2013-02-28,33.828,34.252,33.592,34.163,408789,0
2013-03-01,33.97,34.315,33.723,34.315,376761,0
2013-03-04,34.386,34.796,33.8,34.751,455007,0
2013-03-05,34.945,34.974,34.415,34.757,459976,0
2013-03-06,34.898,34.996,33.859,34.394,690493,0
2013-03-07,34.498,35.054,34.415,34.757,591208,0
2013-03-08,34.914,35.458,34.773,35.412,394037,0
2013-03-11,35.318,35.318,34.989,35.08,343797,0
2013-03-12,35.175,35.368,34.706,35.131,336974,0
2013-03-13,35.003,35.106,34.514,34.751,366111,0
2013-03-14,34.713,34.751,34.223,34.454,472462,0
2013-03-15,34.386,34.386,33.501,33.658,1453262,0
2013-03-18,33.249,34.022,32.854,33.97,458320,0
2013-03-19,34.022,34.349,33.859,34.349,246269,0
2013-03-20,34.409,35.294,34.409,35.071,331305,0
2013-03-21,35.048,36.022,34.957,35.702,348629,0
2013-03-22,35.8,36.402,35.755,35.882,353778,0
2013-03-25,35.928,36.684,35.702,35.969,391671,0
2013-03-26,36.119,36.2,35.74,35.894,370225,0
2013-03-27,35.74,36.014,35.339,35.672,268784,0
2013-03-28,35.806,35.969,35.583,35.851,243179,0
2013-04-01,35.844,35.874,35.458,35.614,266582,0
2013-04-02,35.681,35.947,35.048,35.331,284884,0
2013-04-03,35.241,35.382,33.516,34.148,499001,0
2013-04-04,34.027,34.127,33.493,33.685,316884,0
2013-04-05,33.262,33.806,32.744,33.649,384928,0
2013-04-08,33.466,34.782,33.466,34.713,367604,0
2013-04-09,34.757,35.212,34.631,34.974,204966,0
2013-04-10,35.054,35.247,34.357,34.447,260954,0
2013-04-11,34.415,34.461,33.845,34.252,412080,0
2013-04-12,34.052,34.23,33.73,34.088,224798,0
2013-04-15,33.361,33.836,33.122,33.628,456783,0
2013-04-16,33.871,34.468,33.681,34.333,309930,0
2013-04-17,34.277,34.321,33.345,33.793,482556,0
2013-04-18,33.941,34.016,33.667,33.813,140099,0
2013-04-19,33.946,34.371,33.806,34.17,226395,0
2013-04-22,34.429,34.751,34.305,34.594,137610,0
2013-04-23,34.757,35.755,34.683,35.672,321956,0
2013-04-24,35.681,36.579,35.65,36.333,252941,0
2013-04-25,36.319,37.403,36.282,36.402,456100,0
2013-04-26,36.014,37.057,34.683,35.443,476822,0
2013-04-29,35.539,35.539,34.906,35.243,331666,0
2013-04-30,35.304,36.132,35.042,36.117,254749,0
2013-05-01,36.237,36.814,35.792,35.86,501254,0
2013-05-02,35.847,36.251,35.184,35.99,382816,0
2013-05-03,36.56,36.627,35.476,35.99,354773,0
2013-05-06,36.064,37.064,36.004,36.704,240046,0
2013-05-07,36.872,37.312,36.704,37.161,401843,0
2013-05-08,37.212,38.506,36.99,38.356,581981,0
2013-05-09,38.394,39.069,38.168,38.949,339875,0
2013-05-10,38.987,39.678,38.775,39.316,550555,0
2013-05-13,39.436,39.544,39.046,39.272,189998,0
2013-05-14,39.428,39.745,38.822,39.144,306293,0
2013-05-15,39.137,39.535,38.837,39.272,246008,0
2013-05-16,39.295,39.504,38.702,39.023,424687,0
2013-05-17,39.032,39.565,38.956,39.309,147416,0
2013-05-20,39.349,39.445,38.971,39.332,313680,0
2013-05-21,39.368,40.82,39.332,40.631,319961,0
2013-05-22,40.692,41.255,40.354,40.807,400171,0
2013-05-23,39.34,40.52,38.312,39.663,583063,0
2013-05-24,39.428,39.835,39.303,39.402,355681,0
2013-05-28,39.596,40.008,39.384,39.649,237658,0
2013-05-29,39.445,39.535,38.32,39.069,257547,0
2013-05-30,38.911,39.061,37.365,37.919,416304,0
2013-05-31,37.638,38.278,37.456,37.677,374234,0
2013-06-03,37.656,37.778,36.944,37.521,339036,0
2013-06-04,37.483,37.784,36.582,36.763,328807,0
2013-06-05,36.439,36.439,35.23,36.243,807808,0
2013-06-06,36.139,38.086,36.108,37.919,395223,0
2013-06-07,38.256,38.347,37.74,38.222,337591,0
2013-06-10,38.32,38.956,38.114,38.799,447024,0
2013-06-11,38.521,38.964,38.222,38.641,310231,0
2013-06-12,38.755,38.996,38.303,38.371,252604,0
2013-06-13,38.235,38.506,37.838,38.4,219001,0
2013-06-14,38.338,39.009,38.153,38.612,497234,0
2013-06-17,38.844,39.806,38.626,39.798,241182,0
2013-06-18,39.82,40.159,39.565,40.077,1070538,0
2013-06-19,39.413,40.378,39.378,39.617,506297,0
2013-06-20,39.098,39.481,37.07,37.567,539954,0
2013-06-21,37.784,38.046,36.23,36.491,680656,0
2013-06-24,36.184,36.551,34.087,35.815,559868,0
2013-06-25,36.319,36.786,35.672,36.747,123104,0
2013-06-26,37.041,38.086,37.041,37.799,258128,0
2013-06-27,38.086,39.316,38.086,38.844,250675,0
2013-06-28,38.874,39.445,38.498,38.941,164762,0
2013-07-01,39.413,40.496,39.413,39.761,351004,0
2013-07-02,39.686,40.572,38.799,39.014,263752,0
2013-07-03,38.822,39.04,38.168,38.626,155754,0
2013-07-05,39.242,39.609,38.619,39.481,114708,0
2013-07-08,39.903,40.113,39.123,39.962,157794,0
2013-07-09,40.151,40.271,39.88,40.204,211596,0
2013-07-10,40.271,40.459,39.933,40.423,210354,0
2013-07-11,40.572,41.158,40.504,41.12,272463,0
2013-07-12,41.09,41.51,40.807,41.428,280784,0
2013-07-15,41.473,42.066,41.248,41.728,161387,0
2013-07-16,41.234,41.51,40.106,40.496,409851,0
2013-07-17,40.82,40.903,39.97,40.496,197782,0
2013-07-18,40.662,41.24,38.603,38.927,545307,0
2013-07-19,39.161,39.272,37.756,38.535,316089,0
2013-07-22,38.874,39.152,38.476,39.123,180454,0
2013-07-23,39.632,39.723,38.378,38.489,225723,0
2013-07-24,38.415,39.002,37.161,38.896,382111,0
2013-07-25,38.696,39.161,38.222,38.996,174734,0
2013-07-26,39.069,39.428,38.573,38.678,161657,0
2013-07-29,38.814,38.814,37.756,37.995,208345,0
2013-07-30,38.225,38.282,37.456,38.026,387935,0
2013-07-31,38.335,38.335,37.569,37.836,275266,0
2013-08-01,37.426,39.165,36.886,38.776,279100,0
2013-08-02,38.814,39.193,37.069,37.388,313917,0
2013-08-05,37.264,37.341,36.516,36.774,285326,0
2013-08-06,36.896,37.077,36.061,36.378,409321,0
2013-08-07,36.061,36.698,34.769,36.15,553267,0
2013-08-08,36.34,36.681,35.709,36.438,214607,0
2013-08-09,36.987,38.154,36.719,37.753,297441,0
2013-08-12,37.766,38.094,37.456,37.94,164475,0
2013-08-13,37.76,37.889,36.499,36.916,160318,0
2013-08-14,37.258,37.699,36.75,36.877,105104,0
2013-08-15,36.545,36.949,36.241,36.362,161049,0
2013-08-16,36.429,36.653,36.135,36.438,128066,0
2013-08-19,36.226,37.652,35.959,37.252,263176,0
2013-08-20,37.184,37.245,36.627,37,111399,0
2013-08-21,36.924,37.191,36.538,37.084,63224,0
2013-08-22,37.16,37.949,37.098,37.79,119622,0
2013-08-23,37.94,37.94,37.472,37.753,106361,0
2013-08-26,37.753,38.1,36.681,37,287249,0
2013-08-27,36.896,37.16,36.429,36.758,137422,0
2013-08-28,36.614,37.069,36.348,36.85,160649,0
2013-08-29,36.644,37.715,36.614,37.577,133497,0
2013-08-30,37.465,37.54,36.81,36.94,139123,0
2013-09-03,37.617,37.617,36.614,37.054,184130,0
2013-09-04,37.069,37.191,36.727,37.084,163740,0
2013-09-05,36.94,37.727,36.864,36.995,191926,0
2013-09-06,37.038,37.229,36.241,36.423,191570,0
2013-09-09,36.438,37.624,36.128,37.503,262132,0
2013-09-10,37.593,38.269,37.313,37.577,248731,0
2013-09-11,36.279,38.329,36.279,38.329,6227662,0
2013-09-12,37.94,37.94,37.212,37.669,448713,0
2013-09-13,37.51,37.644,36.968,37.548,489442,0
2013-09-16,37.836,37.836,37.114,37.333,559457,0
2013-09-17,36.758,37.326,36.463,36.916,331759,0
2013-09-18,36.916,37.677,36.394,37.562,340941,0
2013-09-19,37.863,38.376,37.863,38.034,550442,0
2013-09-20,38.01,38.198,37.198,38.108,664173,0
2013-09-23,37.889,38.278,37.88,38.216,178937,0
2013-09-24,38.14,38.322,37.949,38.216,173594,0
2013-09-25,38.1,38.404,37.783,38.216,189343,0
2013-09-26,38.178,38.708,38.178,38.404,216634,0
2013-09-27,38.404,38.594,37.949,38.018,373017,0
2013-09-30,36.995,38.169,36.924,38,174830,0
2013-10-01,37.904,38.55,37.669,38.306,345136,0
2013-10-02,37.889,38.329,37.661,38.19,271191,0
2013-10-03,37.897,38.185,37.585,38.123,137863,0
2013-10-04,37.995,38.397,37.889,38.225,139375,0
2013-10-07,37.889,38.342,37.775,37.956,164618,0
2013-10-08,37.889,38.207,37.638,37.79,159563,0
2013-10-09,37.691,37.72,36.933,37.077,200889,0
2013-10-10,37.341,37.617,36.905,37.426,116361,0
2013-10-11,37.426,37.949,37.123,37.863,131998,0
2013-10-14,38.708,38.708,37.304,38.443,163648,0
2013-10-15,38.67,38.67,37.766,37.981,106765,0
2013-10-16,38.282,38.42,37.456,37.76,141840,0
2013-10-17,37.708,38.577,37.548,38.251,131813,0
2013-10-18,38.368,38.702,38.046,38.495,144842,0
2013-10-21,38.55,38.929,38.342,38.844,123772,0
2013-10-22,38.898,39.572,38.756,39.367,181885,0
2013-10-23,39.33,39.529,38.611,39.082,125725,0
2013-10-24,38.965,39.504,38.921,38.99,121450,0
2013-10-25,39.126,39.422,38.785,39.186,137777,0
2013-10-28,39.186,39.186,38.154,38.48,194671,0
2013-10-29,38.558,39.225,38.154,38.713,201626,0
2013-10-30,38.578,38.97,38.136,38.709,186115,0
2013-10-31,38.626,39.323,38.203,39.08,178265,0
2013-11-01,38.036,39.014,37.66,38.825,257946,0
2013-11-04,38.709,39.054,37.967,38.77,122457,0
2013-11-05,38.696,39.348,38.266,39.201,157726,0
2013-11-06,39.224,39.339,38.435,39.108,195279,0
2013-11-07,38.524,38.595,37.652,38.282,891962,0
2013-11-08,38.158,38.158,36.862,37.553,284886,0
2013-11-11,37.337,37.615,36.931,36.954,328353,0
2013-11-12,36.939,37.383,36.922,37.261,219168,0
2013-11-13,36.815,37.329,36.808,37.115,137242,0
2013-11-14,37.284,38.465,37.008,37.898,216520,0
2013-11-15,38.021,38.55,37.753,38.229,246252,0
2013-11-18,38.435,38.611,38.013,38.532,233417,0
2013-11-19,38.367,38.541,37.82,38.332,144587,0
2013-11-20,38.276,38.787,37.811,38.021,172746,0
2013-11-21,38.065,38.647,37.919,38.524,154790,0
2013-11-22,38.449,39.087,38.266,38.909,187405,0
2013-11-25,38.894,39.253,38.665,38.987,150631,0
2013-11-26,39.054,39.491,38.657,39.384,177474,0
2013-11-27,39.394,39.776,38.77,39.476,190512,0
2013-11-29,39.515,39.905,39.491,39.784,41896,0
2013-12-02,39.331,39.914,38.111,38.503,280449,0
2013-12-03,38.34,39.08,37.668,38.902,144675,0
2013-12-04,39.355,39.355,38.103,38.503,183088,0
2013-12-05,38.294,38.465,37.967,38.103,162685,0
2013-12-06,38.103,38.802,37.726,38.495,167745,0
2013-12-09,38.541,38.833,38.074,38.276,399360,0
2013-12-10,38.15,39.192,38.15,38.987,227846,0
2013-12-11,38.909,39.331,38.256,39.063,263898,0
2013-12-12,39.108,39.462,38.916,39.116,360577,0
2013-12-13,39.176,39.952,38.847,39.046,339727,0
2013-12-16,39.164,39.73,38.916,39.099,235901,0
2013-12-17,39.033,39.253,37.852,38.558,247808,0
2013-12-18,38.41,39.261,38.021,39.141,303497,0
2013-12-19,38.934,39.261,38.435,38.794,265201,0
2013-12-20,38.688,40.206,38.68,39.952,999858,0
2013-12-23,40.006,40.703,39.001,40.389,355968,0
2013-12-24,40.421,41.126,40.389,40.719,192513,0
2013-12-26,40.726,41.364,40.259,40.834,247648,0
2013-12-27,40.963,40.963,40.413,40.795,220540,0
2013-12-30,40.651,41.01,39.914,40.467,235169,0
2013-12-31,40.404,40.834,40.206,40.313,265677,0
2014-01-02,40.121,40.265,39.279,39.73,329005,0
2014-01-03,39.638,40.742,39.331,40.733,146690,0
2014-01-06,40.786,40.95,40.13,40.35,228601,0
2014-01-07,40.067,40.625,39.713,40.327,633117,0
2014-01-08,40.396,40.579,39.967,40.265,235862,0
2014-01-09,40.376,41.01,37.928,40.619,255247,0
2014-01-10,40.642,41.025,40.459,40.795,126604,0
2014-01-13,40.919,41.056,40.597,40.689,229251,0
2014-01-14,40.376,40.55,40.075,40.383,167886,0
2014-01-15,40.283,40.597,40.144,40.389,111725,0
2014-01-16,40.496,41.065,40.383,40.665,440434,0
2014-01-17,40.605,40.779,40.376,40.496,151941,0
2014-01-21,40.834,41.24,40.459,40.703,139856,0
2014-01-22,40.904,41.364,40.712,41.126,95545,0
2014-01-23,41.048,41.664,40.742,41.326,155147,0
2014-01-24,41.086,41.47,40.844,41.042,221212,0
2014-01-27,41.109,41.418,40.19,40.719,162466,0
2014-01-28,40.879,41.694,40.587,41.346,287004,0
2014-01-29,41.275,41.908,41.136,41.825,259452,0
2014-01-30,41.908,42.522,41.908,42.164,164688,0
2014-01-31,41.731,42.987,41.731,42.622,190554,0
2014-02-03,42.708,43.488,42.35,42.46,633600,0
2014-02-04,42.411,42.497,42.002,42.128,231928,0
2014-02-05,42.242,42.359,41.693,41.98,267964,0
2014-02-06,41.98,42.575,41.832,42.189,125718,0
2014-02-07,42.281,42.63,42.002,42.42,264657,0
2014-02-10,42.559,42.806,42.289,42.583,247482,0
2014-02-11,42.778,43.187,41.85,43.072,267167,0
2014-02-12,43.365,43.9,43.063,43.411,258308,0
2014-02-13,43.087,43.994,43.008,43.722,234655,0
2014-02-14,43.754,43.977,43.271,43.583,213498,0
2014-02-18,42.622,43.419,41.066,41.514,930206,0
2014-02-19,41.623,41.815,40.849,41.011,482522,0
2014-02-20,40.823,41.398,40.577,41.088,399766,0
2014-02-21,40.81,41.035,40.446,40.538,390276,0
2014-02-24,40.345,40.648,39.817,39.88,524473,0
2014-02-25,39.716,40.221,39.562,39.895,311401,0
2014-02-26,39.656,41.787,39.602,41.787,371072,0
2014-02-27,41.585,42.722,41.019,42.599,413895,0
2014-02-28,42.599,42.824,42.452,42.599,282956,0
2014-03-03,42.489,43.008,42.482,42.753,151305,0
2014-03-04,43.21,43.288,42.653,43.179,273483,0
2014-03-05,43.312,43.683,42.925,43.389,174302,0
2014-03-06,43.341,43.527,42.787,43.242,295636,0
2014-03-07,43.341,43.56,42.902,43.481,140922,0
2014-03-10,43.46,43.553,42.475,42.522,135722,0
2014-03-11,42.475,42.806,42.002,42.182,156512,0
2014-03-12,42.08,42.7,41.128,42.615,136487,0
2014-03-13,42.753,42.753,41.739,41.832,137105,0
2014-03-14,41.916,43,41.592,42.869,189220,0
2014-03-17,42.869,43.072,42.436,42.864,332949,0
2014-03-18,42.97,43.333,42.445,42.884,186080,0
2014-03-19,42.731,42.831,41.196,41.407,332913,0
2014-03-20,41.188,41.908,40.98,41.768,261928,0
2014-03-21,41.768,41.854,40.942,40.942,1157772,0
2014-03-24,41.143,41.989,40.592,41.87,301659,0
2014-03-25,42.057,42.08,40.871,41.049,239875,0
2014-03-26,41.019,41.228,40.686,40.803,173397,0
2014-03-27,40.701,41.435,40.592,41.415,251353,0
2014-03-28,40.717,41.684,40.717,41.304,281084,0
2014-03-31,41.33,41.98,40.842,41.98,247319,0
2014-04-01,42.089,43.157,41.888,43.017,362907,0
2014-04-02,42.778,43.072,42.194,42.622,270209,0
2014-04-03,42.475,42.793,42.154,42.615,265425,0
2014-04-04,42.708,42.806,41.756,41.815,211912,0
2014-04-07,41.53,42.042,41.283,41.462,244525,0
2014-04-08,41.476,42.019,41.435,41.832,152581,0
2014-04-09,41.948,42.342,41.313,42.136,118693,0
2014-04-10,42.065,42.693,41.747,41.862,106203,0
2014-04-11,41.787,42.787,41.637,42.033,361336,0
2014-04-14,42.154,42.955,41.808,42.219,153346,0
2014-04-15,42.305,42.668,41.901,42.46,123120,0
2014-04-16,42.738,43.234,42.194,42.884,158015,0
2014-04-17,42.979,43.25,42.738,42.8,101886,0
2014-04-21,42.815,43.762,42.428,43.745,227704,0
2014-04-22,43.783,44.102,43.218,43.404,217574,0
2014-04-23,43.56,43.652,43.149,43.411,99538,0
2014-04-24,43.566,43.566,42.559,42.84,156518,0
2014-04-25,42.544,42.97,42.249,42.482,119065,0
2014-04-28,42.411,43.141,41.98,42.368,253344,0
2014-04-29,42.304,43.281,42.125,43.141,204578,0
2014-04-30,43.086,43.524,42.553,43.36,202759,0
2014-05-01,43.18,44.284,43.006,44.166,292719,0
2014-05-02,43.995,44.729,43.995,44.392,251543,0
2014-05-05,44.071,44.472,43.995,44.329,390451,0
2014-05-06,43.963,44.479,43.955,44.222,257282,0
2014-05-07,44.071,44.258,43.493,43.814,247689,0
2014-05-08,43.955,43.97,42.639,43.227,398447,0
2014-05-09,43.234,43.384,42.711,42.985,183774,0
2014-05-12,43.165,43.853,42.773,43.617,208714,0
2014-05-13,43.455,44.125,42.86,42.93,237994,0
2014-05-14,42.711,43.431,42.32,42.453,254318,0
2014-05-15,42.532,43.165,41.856,42.93,206155,0
2014-05-16,43.015,43.353,42.718,43.024,497364,0
2014-05-19,42.812,43.384,42.142,42.32,219267,0
2014-05-20,42.508,42.625,41.929,42.368,173946,0
2014-05-21,42.281,42.751,42.188,42.515,210865,0
2014-05-22,42.484,42.9,42.405,42.639,163913,0
2014-05-23,42.561,42.999,42.241,42.508,119983,0
2014-05-27,42.508,42.639,41.998,42.639,171630,0
2014-05-28,42.523,43.132,42.523,42.86,178415,0
2014-05-29,42.687,43.36,42.585,43.336,545191,0
2014-05-30,43.344,44.847,43.024,44.596,377372,0
2014-06-02,44.596,44.924,44.329,44.619,226225,0
2014-06-03,44.619,44.87,44.4,44.689,142094,0
2014-06-04,44.511,44.909,44.511,44.831,177216,0
2014-06-05,44.775,44.962,44.299,44.659,143583,0
2014-06-06,44.541,44.949,44.143,44.65,174558,0
2014-06-09,44.519,44.924,44.292,44.558,164218,0
2014-06-10,44.392,44.8,43.781,43.838,293710,0
2014-06-11,43.517,44.063,43.251,43.807,235455,0
2014-06-12,43.76,44.056,43.579,43.987,145233,0
2014-06-13,43.493,43.76,43.313,43.579,445417,0
2014-06-16,43.384,44.143,43.273,44.049,294362,0
2014-06-17,43.726,44.268,43.57,43.579,329192,0
2014-06-18,43.79,44.204,42.218,42.281,740292,0
2014-06-19,42.1,42.266,41.63,42.247,831804,0
2014-06-20,42.069,42.672,41.723,42.148,1472569,0
2014-06-23,42.053,43.165,42.053,42.561,398372,0
2014-06-24,42.577,43.406,42.508,42.936,455586,0
2014-06-25,42.9,42.985,41.421,41.529,743221,0
2014-06-26,41.529,42.718,41.153,42.515,388622,0
2014-06-27,42.625,43.377,42.594,43.227,393247,0
2014-06-30,43.118,43.853,42.711,43.846,282793,0
2014-07-01,43.86,44.353,43.524,44.12,342328,0
2014-07-02,44.024,44.486,43.868,44.008,171271,0
2014-07-03,44.008,44.008,42.923,43.11,255881,0
2014-07-07,43.11,43.65,42.405,42.79,268189,0
2014-07-08,42.649,43.024,41.882,42.523,297393,0
2014-07-09,42.453,43.641,42.153,42.608,452254,0
2014-07-10,42.311,42.727,42.053,42.397,274860,0
2014-07-11,42.247,42.954,42.006,42.695,275783,0
2014-07-14,42.695,42.852,42.561,42.782,166545,0
2014-07-15,42.678,43.197,42.469,42.874,150778,0
2014-07-16,43.077,43.531,42.874,43.307,196771,0
2014-07-17,43.321,43.447,42.756,43.251,189555,0
2014-07-18,43.157,44.237,42.945,43.634,230853,0
2014-07-21,43.439,43.814,42.743,42.844,264834,0
2014-07-22,43.006,43.627,42.711,43.281,172210,0
2014-07-23,43.414,44.237,43.391,44.104,199452,0
2014-07-24,44.173,44.502,43.344,43.447,232023,0
2014-07-25,43.313,43.807,42.561,42.602,240895,0
2014-07-28,42.812,42.812,41.733,41.991,331778,0
2014-07-29,42.1,43.484,42.1,43.344,278030,0
2014-07-30,43.396,43.626,42.193,42.851,316302,0
2014-07-31,42.415,42.683,41.064,41.491,456635,0
2014-08-01,40.906,41.222,39.823,40.58,621900,0
2014-08-04,40.588,42.124,40.297,42.092,282060,0
2014-08-05,41.943,42.322,41.08,41.618,271361,0
2014-08-06,41.421,42.141,40.928,41.514,202850,0
2014-08-07,41.326,41.943,41.024,41.174,187898,0
2014-08-08,41.19,41.482,41.119,41.279,186275,0
2014-08-11,41.523,42.81,41.523,42.494,330396,0
2014-08-12,42.351,42.754,42.161,42.479,198027,0
2014-08-13,42.701,43.98,42.558,43.238,471317,0
2014-08-14,43.46,43.822,43.12,43.363,327203,0
2014-08-15,43.664,43.862,42.842,43.46,263168,0
2014-08-18,43.443,43.855,42.771,43.111,280962,0
2014-08-19,43.158,43.301,42.574,42.851,267421,0
2014-08-20,42.945,43.063,42.454,42.906,300335,0
2014-08-21,43.025,43.079,41.894,42.881,311603,0
2014-08-22,42.74,43.095,42.376,42.754,145378,0
2014-08-25,42.985,43.705,42.542,43.672,200614,0
2014-08-26,43.672,44.123,43.388,43.839,176500,0
2014-08-27,43.839,44.066,43.482,43.593,101614,0
2014-08-28,43.593,44.091,43.474,43.808,82756,0
2014-08-29,43.972,44.107,43.482,44.028,111252,0
2014-09-02,43.965,44.148,43.752,43.918,172407,0
2014-09-03,43.997,44.123,43.474,43.72,155930,0
2014-09-04,43.855,44.171,43.658,43.847,164416,0
2014-09-05,43.98,44.297,43.712,44.234,82636,0
2014-09-08,44.085,44.519,43.862,44.391,203145,0
2014-09-09,44.155,44.502,44.13,44.345,231989,0
2014-09-10,44.186,44.432,43.569,44.066,168029,0
2014-09-11,43.752,44.091,43.23,43.782,271406,0
2014-09-12,43.546,43.877,42.361,42.881,341551,0
2014-09-15,42.668,42.693,41.838,42.351,198276,0
2014-09-16,42.092,43.246,42.052,42.96,131561,0
2014-09-17,42.81,43.311,42.74,43.072,130171,0
2014-09-18,43.032,43.509,42.582,43.127,200193,0
2014-09-19,43.095,43.388,42.218,42.392,624285,0
2014-09-22,42.415,42.415,41.279,41.908,295385,0
2014-09-23,40.021,40.527,39.847,40.115,5797271,0
2014-09-24,40.037,40.456,39.998,40.361,727430,0
2014-09-25,40.115,40.446,39.998,40.439,527490,0
2014-09-26,40.511,40.669,40.235,40.636,389142,0
2014-09-29,40.408,40.606,40.227,40.39,376388,0
2014-09-30,40.352,41.666,39.998,41.61,713533,0
2014-10-01,41.245,42.067,41.024,41.041,480362,0
2014-10-02,40.872,41.279,40.336,41.087,334497,0
2014-10-03,41.064,41.128,40.575,40.654,154794,0
2014-10-06,40.598,41.047,40.431,40.938,235845,0
2014-10-07,40.654,40.947,40.274,40.313,341278,0
2014-10-08,40.21,40.313,38.858,40.076,647395,0
2014-10-09,39.854,40.061,37.625,38.201,569019,0
2014-10-10,37.87,39.357,35.3,38.077,903980,0
2014-10-13,37.887,38.606,36.028,36.266,742581,0
2014-10-14,36.241,36.891,34.369,34.945,1008660,0
2014-10-15,34.14,35.99,33.127,35.935,1079629,0
2014-10-16,35.413,38.257,35.198,38.06,561270,0
2014-10-17,38.723,39.12,37.522,38.709,529274,0
2014-10-20,38.835,39.65,38.05,38.709,253327,0
2014-10-21,38.723,39.681,37.983,39.27,585394,0
2014-10-22,39.475,39.893,38.661,38.757,351512,0
2014-10-23,38.884,39.483,38.757,39.055,288093,0
2014-10-24,39.112,39.609,38.432,38.56,264249,0
2014-10-27,38.267,38.732,37.547,38.322,482930,0
2014-10-28,38.282,38.479,37.375,37.813,1069405,0
2014-10-29,37.84,37.911,37.223,37.52,572395,0
2014-10-30,37.425,38.446,36.263,36.847,708847,0
2014-10-31,37.206,38.623,37.056,38.391,450907,0
2014-11-03,38.569,39.664,38.415,39.616,518442,0
2014-11-04,39.689,39.919,38.254,39.161,434766,0
2014-11-05,39.207,39.375,38.525,39.088,222268,0
2014-11-06,39.103,39.272,38.063,39.161,262403,0
2014-11-07,39.207,39.88,38.984,39.68,158438,0
2014-11-10,39.616,39.944,39.255,39.535,187604,0
2014-11-11,39.656,39.752,38.513,38.919,301798,0
2014-11-12,38.718,38.993,38.415,38.664,618190,0
2014-11-13,38.542,38.959,37.464,37.607,447330,0
2014-11-14,37.871,38.583,37.175,38.376,638773,0
2014-11-17,38.303,38.872,37.534,38.583,472922,0
2014-11-18,38.406,38.88,37.855,38.569,466133,0
2014-11-19,38.32,38.959,37.958,38.4,405686,0
2014-11-20,38.254,38.831,37.968,38.495,469827,0
2014-11-21,39.046,39.319,37.775,38.368,2703951,0
2014-11-24,38.32,38.334,37.047,37.398,688245,0
2014-11-25,37.478,37.526,36.856,36.993,350119,0
2014-11-26,36.966,37.752,36.687,36.945,420745,0
2014-11-28,36.014,36.022,35.006,35.23,300742,0
2014-12-01,35.087,35.542,33.023,33.35,1461703,0
2014-12-02,33.199,34.765,33.199,33.878,1030380,0
2014-12-03,34.071,34.616,33.374,33.606,1243106,0
2014-12-04,33.493,34.239,32.973,33.134,759197,0
2014-12-05,33.134,33.326,31.71,32.063,972701,0
2014-12-08,31.678,32.246,29.503,30.526,1135050,0
2014-12-09,30.142,31.167,29.799,30.789,1213628,0
2014-12-10,30.51,30.87,27.661,28.99,1677221,0
2014-12-11,28.805,30.278,28.805,29.525,1088067,0
2014-12-12,29.219,30.567,28.612,30.494,807564,0
2014-12-15,30.629,31.205,29.917,30.34,745077,0
2014-12-16,29.622,32.654,29.294,32.422,1038349,0
2014-12-17,32.526,34.757,32.495,34.135,695276,0
2014-12-18,35.301,36.087,33.438,35.04,633999,0
2014-12-19,35.182,36.407,34.119,36.215,1219900,0
2014-12-22,35.615,36.177,34.879,35.503,865028,0
2014-12-23,35.622,35.759,34.784,35.239,503580,0
2014-12-24,34.957,35.301,34.502,34.717,190188,0
2014-12-26,34.67,34.888,34.158,34.703,264755,0
2014-12-29,34.67,35.367,34.567,35.119,396880,0
2014-12-30,35.11,36.055,34.32,34.735,374378,0
2014-12-31,34.4,35.094,33.902,33.942,501421,0
2015-01-02,34.006,35.814,34.006,35.814,492165,0
2015-01-05,35.198,35.687,34.047,34.455,326644,0
2015-01-06,34.599,34.791,32.983,34.095,506373,0
2015-01-07,34.751,34.855,33.542,33.982,234220,0
2015-01-08,34.246,34.407,33.479,33.565,374982,0
2015-01-09,33.261,33.591,32.678,33.3,269466,0
2015-01-12,32.943,32.943,31.566,32.621,403223,0
2015-01-13,32.661,32.983,31.823,32.215,391585,0
2015-01-14,31.725,32.726,30.927,32.566,418252,0
2015-01-15,32.591,34.287,32.454,34.087,459114,0
2015-01-16,34.127,35.094,33.935,34.848,415935,0
2015-01-20,34.806,35.198,34.087,34.806,510548,0
2015-01-21,34.919,36,34.806,35.087,355369,0
2015-01-22,35.287,36,34.621,35.319,371699,0
2015-01-23,35.23,36.005,34.67,35.661,439518,0
2015-01-26,35.8,36.206,35.119,36.055,352636,0
2015-01-27,35.783,36.206,34.879,35.687,390615,0
2015-01-28,35.702,36.078,35.198,35.503,440474,0
2015-01-29,35.726,36.594,34.648,35.274,482587,0
2015-01-30,35.19,36.034,33.77,35.142,492110,0
2015-02-02,35.313,36.173,34.518,35.888,1190754,0
2015-02-03,35.896,37.583,35.19,37.088,522529,0
2015-02-04,36.904,37.08,35.944,36.407,300381,0
2015-02-05,36.673,37.178,36.181,36.544,285757,0
2015-02-06,36.796,36.796,35.149,36.099,300149,0
2015-02-09,36.123,36.471,35.039,35.564,248009,0
2015-02-10,35.619,36.05,34.932,35.401,206665,0
2015-02-11,35.303,36.123,34.973,35.039,233782,0
2015-02-12,35.321,36.617,35.207,36.391,349488,0
2015-02-13,36.772,37.503,36.074,37.178,447125,0
2015-02-17,37.145,37.592,36.294,37.307,211931,0
2015-02-18,37.161,38.305,37.015,37.955,273108,0
2015-02-19,36.52,38.523,36.407,38.378,367703,0
2015-02-20,38.523,39.465,38.184,38.744,497833,0
2015-02-23,38.629,39.017,37.307,37.639,455355,0
2015-02-24,37.745,37.817,36.333,36.439,510064,0
2015-02-25,36.343,37.47,36.318,36.496,348548,0
2015-02-26,36.318,37.218,35.695,36.611,352911,0
2015-02-27,36.643,37.414,36.195,37.307,451014,0
2015-03-02,37.292,38.013,36.837,36.837,393205,0
2015-03-03,36.757,37.121,36.529,36.828,425633,0
2015-03-04,36.772,37.68,36.181,37.106,598253,0
2015-03-05,37.032,37.453,36.772,37.218,408247,0
2015-03-06,36.904,37.332,35.638,35.888,296168,0
2015-03-09,35.921,36.488,35.417,35.572,483460,0
2015-03-10,34.711,36.471,34.638,35.888,578032,0
2015-03-11,35.888,36.285,35.303,35.564,433156,0
2015-03-12,35.555,36.099,34.711,34.825,280384,0
2015-03-13,34.759,35.491,34.469,35.459,266083,0
2015-03-16,35.256,35.708,34.68,34.989,323663,0
2015-03-17,34.865,35.547,34.51,35.296,262874,0
2015-03-18,35.207,36.479,34.484,35.985,344994,0
2015-03-19,35.645,36.123,35.019,35.564,199995,0
2015-03-20,35.855,36.082,35.149,35.66,358557,0
2015-03-23,35.58,36.673,35.409,36.544,175824,0
2015-03-24,36.496,37.624,36.496,37.519,287660,0
2015-03-25,37.714,38.135,37.404,37.714,275822,0
2015-03-26,37.875,38.295,37.511,37.592,182238,0
2015-03-27,37.533,38.475,37.339,37.47,279151,0
2015-03-30,37.533,38.127,37.112,37.72,223913,0
2015-03-31,37.639,38.929,37.283,38.118,403820,0
2015-04-01,38.362,38.882,37.568,37.687,193337,0
2015-04-02,37.616,38.19,37.17,37.374,192347,0
2015-04-06,37.388,38.255,37.388,38.078,246478,0
2015-04-07,35.766,36.529,35.758,36.308,4732780,0
2015-04-08,36.366,36.723,35.903,36.35,614281,0
2015-04-09,36.496,37.057,36.008,37.023,545689,0
2015-04-10,37.023,37.374,36.813,37.178,493448,0
2015-04-13,37.226,37.381,36.611,37.209,432537,0
2015-04-14,37.153,38.275,36.496,37.949,792449,0
2015-04-15,37.997,38.565,37.519,38.354,919102,0
2015-04-16,38.15,38.808,37.714,38.573,325702,0
2015-04-17,38.523,39.295,38.378,39.189,802191,0
2015-04-20,39.131,39.854,39.076,39.456,431211,0
2015-04-21,39.603,39.821,39.017,39.334,393996,0
2015-04-22,39.295,39.618,38.403,38.605,472221,0
2015-04-23,38.531,39.085,38.362,38.509,363243,0
2015-04-24,38.403,38.913,38.329,38.695,370880,0
2015-04-27,38.864,39.626,38.704,39.157,474709,0
2015-04-28,39.238,40.26,38.962,40.26,521203,0
2015-04-29,40.21,41.055,39.892,40.605,2065355,0
2015-04-30,39.717,40.867,39.569,40.819,415774,0
2015-05-01,40.389,40.883,39.045,39.809,569833,0
2015-05-04,39.75,39.939,38.997,39.11,257211,0
2015-05-05,39.364,39.626,38.962,39.472,279984,0
2015-05-06,39.603,39.645,38.019,38.502,330868,0
2015-05-07,37.688,38.642,37.212,37.77,374209,0
2015-05-08,37.936,38.575,37.598,38.043,183775,0
2015-05-11,37.91,38.453,37.551,37.895,230540,0
2015-05-12,37.392,38.569,37.361,38.265,216719,0
2015-05-13,38.542,39.119,37.567,38.453,225968,0
2015-05-14,38.336,39.119,38.315,38.823,310309,0
2015-05-15,38.904,39.316,38.47,39.234,267243,0
2015-05-18,39.357,39.856,39.078,39.438,380441,0
2015-05-19,39.266,39.389,38.61,39.142,208115,0
2015-05-20,39.134,39.134,38.625,38.863,151370,0
2015-05-21,38.921,39.717,38.625,39.717,177929,0
2015-05-22,39.381,40.144,39.372,39.842,190595,0
2015-05-26,39.842,40.005,39.299,39.815,129890,0
2015-05-27,39.892,41.089,39.892,40.998,308238,0
2015-05-28,40.974,41.08,39.864,40.029,165739,0
2015-05-29,40.029,40.522,39.61,39.931,321269,0
2015-06-01,39.931,40.376,39.809,39.864,228376,0
2015-06-02,39.725,40.958,39.29,40.883,405146,0
2015-06-03,40.678,40.833,39.561,39.618,273894,0
2015-06-04,39.521,40.161,38.345,38.345,331987,0
2015-06-05,38.043,38.692,37.936,38.561,186695,0
2015-06-08,38.601,39.234,38.282,39.011,314449,0
2015-06-09,39.175,39.645,38.881,38.881,169487,0
2015-06-10,39.175,39.381,38.059,38.134,255973,0
2015-06-11,38.305,39.052,37.944,38.772,204997,0
2015-06-12,38.714,39.225,38.026,39.018,213004,0
2015-06-15,38.881,40.005,38.625,39.603,338928,0
2015-06-16,39.529,39.833,39.078,39.742,213611,0
2015-06-17,39.676,40.712,39.249,39.511,223110,0
2015-06-18,39.479,40.218,38.396,38.625,396654,0
2015-06-19,38.814,38.814,36.459,37.114,1209693,0
2015-06-22,37.384,38.116,36.688,37.524,490430,0
2015-06-23,37.287,37.811,36.966,37.09,412784,0
2015-06-24,36.958,37.434,36.547,37.295,281325,0
2015-06-25,37.197,37.657,36.729,36.778,592483,0
2015-06-26,36.679,36.827,35.678,35.932,298617,0
2015-06-29,35.718,36.786,35.718,35.99,527573,0
2015-06-30,36.203,36.679,35.668,36.04,506901,0
2015-07-01,35.876,36.572,35.668,36.179,400309,0
2015-07-02,36.318,36.903,35.916,36.62,303977,0
2015-07-06,36.532,36.532,35.876,36.022,307508,0
2015-07-07,36.014,37.77,35.932,37.384,556681,0
2015-07-08,37.114,37.567,35.906,36.162,322607,0
2015-07-09,36.408,36.993,36.269,36.54,569710,0
2015-07-10,37.008,37.451,36.589,37.197,266465,0
2015-07-13,37.066,38.83,37.066,38.601,529400,0
2015-07-14,38.723,39.537,38.215,39.316,760463,0
2015-07-15,39.234,39.283,38.107,38.175,236814,0
2015-07-16,37.329,37.329,35.638,35.941,2901408,0
2015-07-17,35.751,36.966,35.308,36.54,10535629,0
2015-07-20,36.523,37.392,35.925,36.903,2012622,0
2015-07-21,36.778,37.09,36.235,36.557,1193251,0
2015-07-22,36.154,36.688,35.612,35.899,1040775,0
2015-07-23,35.678,36.648,35.678,36.171,684189,0
2015-07-24,36.243,36.903,35.851,36.615,602958,0
2015-07-27,36.08,37.542,35.668,37.337,779668,0
2015-07-28,37.582,37.82,36.827,37.532,982686,0
2015-07-29,37.746,37.746,36.514,37.496,531772,0
2015-07-30,37.464,37.547,36.497,37.296,378858,0
2015-07-31,37.013,37.496,36.313,36.955,436637,0
2015-08-03,36.689,37.188,35.472,36.105,467915,0
2015-08-04,36.122,36.779,35.564,35.699,394353,0
2015-08-05,35.732,36.322,34,34.225,903901,0
2015-08-06,34.288,34.475,31.744,33.299,956298,0
2015-08-07,33.299,33.883,32.676,33.133,425825,0
2015-08-10,33.035,35.033,32.952,34.682,493574,0
2015-08-11,34.339,35.074,33.417,34.94,380810,0
2015-08-12,34.841,36.279,34.549,36.263,624985,0
2015-08-13,35.989,36.423,35.133,35.573,373692,0
2015-08-14,35.964,36.405,35.699,36.073,197837,0
2015-08-17,36.048,37.363,36.048,36.62,642162,0
2015-08-18,36.713,37.071,36.08,36.955,493813,0
2015-08-19,36.98,37.38,35.34,36.263,623542,0
2015-08-20,36.073,37.129,35.281,35.44,486126,0
2015-08-21,35.19,35.547,33.899,35.006,694774,0
2015-08-24,28.513,34.924,22.811,33.467,744354,0
2015-08-25,34.198,35.19,33.649,33.649,459939,0
2015-08-26,34.017,34.883,33.49,34.672,709549,0
2015-08-27,35.297,36.638,34.659,36.429,545946,0
2015-08-28,36.381,37.953,35.472,36.747,541861,0
2015-08-31,36.797,37.762,35.849,36.347,513993,0
2015-09-01,35.873,36.464,35.023,35.356,455616,0
2015-09-02,35.423,36.565,34.732,36.438,394954,0
2015-09-03,36.763,37.363,36.237,36.497,273273,0
2015-09-04,36.405,37.221,36.181,36.756,258017,0
2015-09-08,36.797,37.395,36.181,37.013,284563,0
2015-09-09,36.962,37.762,35.481,35.573,291530,0
2015-09-10,35.481,36.629,35.44,36.447,254766,0
2015-09-11,36.055,36.479,35.657,35.904,400361,0
2015-09-14,35.798,36.898,35.581,36.048,406007,0
2015-09-15,36.08,37.139,36.08,36.629,269429,0
2015-09-16,36.629,37.312,36.004,36.414,514113,0
2015-09-17,36.313,36.779,35.423,35.523,703024,0
2015-09-18,35.14,36.363,34.982,35.597,2018014,0
2015-09-21,35.631,36.147,35.055,35.507,387629,0
2015-09-22,35.048,35.59,33.658,34.623,593754,0
2015-09-23,34.457,35.048,32.883,33.133,422685,0
2015-09-24,32.883,33.042,31.527,33.017,730263,0
2015-09-25,33.375,33.916,32.625,32.751,427987,0
2015-09-28,32.467,32.667,30.978,32.084,580970,0
2015-09-29,31.985,32.685,29.154,29.546,887806,0
2015-09-30,29.929,32.625,29.638,31.919,718557,0
2015-10-01,32.293,33.633,31.942,33.241,561440,0
2015-10-02,32.401,34.7,31.951,34.007,771890,0
2015-10-05,34.276,36.173,34.276,36.004,661910,0
2015-10-06,36.022,36.497,35.055,35.832,556517,0
2015-10-07,36.055,36.871,35.798,36.347,470757,0
2015-10-08,36.372,36.565,35.39,36.073,388828,0
2015-10-09,36.048,36.898,35.514,36.738,372491,0
2015-10-12,36.73,36.73,33.417,33.459,1332583,0
2015-10-13,33.2,33.916,32.21,32.867,890691,0
2015-10-14,32.826,33.475,31.869,32.21,1137056,0
2015-10-15,32.051,34.841,31.843,34.783,1160959,0
2015-10-16,34.665,35.247,34.339,34.965,785584,0
2015-10-19,34.631,35.006,33.858,34.783,418775,0
2015-10-20,34.508,35.231,34.116,34.883,297417,0
2015-10-21,34.764,35.166,34.207,34.248,262821,0
2015-10-22,34.381,34.891,33.441,34.007,484805,0
2015-10-23,34.133,34.558,33.409,34.032,309669,0
2015-10-26,33.792,33.949,32.893,32.966,254654,0
2015-10-27,32.685,33.026,32.093,32.476,514353,0
2015-10-28,32.51,34.024,32.392,33.746,198797,0
2015-10-29,33.609,34.481,33.34,33.713,273515,0
2015-10-30,34.017,35.286,33.161,34.118,541595,0
2015-11-02,33.704,35.498,33.628,34.778,432442,0
2015-11-03,35.295,37.241,34.973,36.319,869255,0
2015-11-04,36.385,36.759,35.235,35.421,520064,0
2015-11-05,35.523,36.116,34.66,35.336,601380,0
2015-11-06,35.159,35.514,34.237,34.703,453575,0
2015-11-09,34.652,35.379,34.237,34.754,436662,0
2015-11-10,34.465,35.201,34.244,34.703,420494,0
2015-11-11,34.616,35.006,33.821,34.388,460782,0
2015-11-12,33.56,34.329,33.136,33.584,520801,0
2015-11-13,33.67,33.839,33.111,33.432,431009,0
2015-11-16,33.704,35.252,33.704,35.218,389775,0
2015-11-17,34.904,35.252,33.821,34.271,383275,0
2015-11-18,34.415,34.922,33.727,34.745,420255,0
2015-11-19,34.474,34.524,33.322,33.374,527063,0
2015-11-20,33.416,34.38,33.094,33.684,630208,0
2015-11-23,33.805,33.932,32.314,32.781,566170,0
2015-11-24,32.738,33.839,32.51,33.467,563219,0
2015-11-25,33.085,34.085,32.654,33.652,321130,0
2015-11-27,33.736,34.085,32.958,33.628,105035,0
2015-11-30,33.67,34.177,33.262,33.304,353975,0
2015-12-01,33.254,33.694,32.747,33.425,400024,0
2015-12-02,33.094,33.322,32.179,32.764,854957,0
2015-12-03,32.814,33.145,30.428,30.986,1097641,0
2015-12-04,30.758,31.367,29.074,29.225,1536530,0
2015-12-07,28.862,31.224,27.229,28.304,1725806,0
2015-12-08,26.364,28.998,26.305,28.397,997312,0
2015-12-09,28.524,31.433,27.676,31.29,1242221,0
2015-12-10,31.138,31.419,29.182,30.691,1023292,0
2015-12-11,30.385,30.385,27.703,27.862,926408,0
2015-12-14,27.643,27.847,26.391,27.187,857273,0
2015-12-15,27.272,27.973,26.822,27.101,577868,0
2015-12-16,27.033,29.074,26.383,28.151,896990,0
2015-12-17,28.346,28.768,26.881,27.388,900060,0
2015-12-18,27.6,27.964,26.62,27.194,1480646,0
2015-12-21,26.94,28.092,26.061,28.006,1129152,0
2015-12-22,27.99,30.063,27.964,29.471,880237,0
2015-12-23,29.963,30.733,29.201,30.411,704997,0
2015-12-24,30.715,31.308,30.521,30.554,548618,0
2015-12-28,29.919,30.503,29.125,30.216,672137,0
2015-12-29,30.867,31.058,29.385,29.817,442429,0
2015-12-30,29.074,29.971,28.837,29.378,561946,0
2015-12-31,29.395,31.275,29.252,31.096,597812,0
2016-01-04,31.155,31.613,30.216,31.477,717674,0
2016-01-05,31.155,31.41,30.192,31.341,425484,0
2016-01-06,30.573,30.699,29.107,29.615,493791,0
2016-01-07,29.192,29.41,27.229,27.524,964405,0
2016-01-08,27.931,28.38,27.202,27.439,597773,0
2016-01-11,27.236,27.676,25.062,25.672,858193,0
2016-01-12,26.662,26.83,23.555,25.518,961149,0
2016-01-13,26.106,26.763,24.564,24.747,934977,0
2016-01-14,24.747,26.053,24.397,25.644,824971,0
2016-01-15,23.267,24.131,22.862,23.774,1290861,0
2016-01-19,23.844,24.875,22.388,22.632,1520581,0
2016-01-20,21.701,21.828,19.221,20.499,1734730,0
2016-01-21,20.61,22.844,20.179,21.997,813828,0
2016-01-22,22.776,24.774,22.76,24.011,971216,0
2016-01-25,21.152,24.952,21.152,23.368,1337525,0
2016-01-26,23.759,25.078,22.769,24.969,994581,0
2016-01-27,24.393,24.964,23.631,24.134,778477,0
2016-01-28,25.189,25.631,23.874,24.254,683963,0
2016-01-29,24.644,25.17,24.358,24.601,555127,0
2016-02-01,24.039,24.746,23.718,24.452,726460,0
2016-02-02,23.882,24.35,23.371,23.648,909738,0
2016-02-03,23.839,24.004,22.302,23.328,859045,0
2016-02-04,23.544,24.385,23.31,24.15,614658,0
2016-02-05,23.761,24.582,23.302,23.71,737856,0
2016-02-08,23.095,23.095,20.342,20.559,1078202,0
2016-02-09,19.683,20.42,18.255,19.13,1550434,0
2016-02-10,19.345,20.135,18.541,19.068,738494,0
2016-02-11,18.42,19.009,16.922,17.684,1266213,0
2016-02-12,18.118,18.93,17.346,18.663,1836135,0
2016-02-16,19.016,20.229,19.016,20.013,2306075,0
2016-02-17,20.497,21.306,20.212,20.834,1238937,0
2016-02-18,21.64,22.496,21.034,21.528,1365936,0
2016-02-19,20.863,21.207,20.549,21.016,952167,0
2016-02-22,21.552,22.21,21.173,21.493,860425,0
2016-02-23,21.267,21.296,19.692,19.857,704629,0
2016-02-24,19.207,20.559,18.888,20.445,790539,0
2016-02-25,20.264,20.704,19.797,20.549,597947,0
2016-02-26,20.973,21.64,20.635,20.748,625647,0
2016-02-29,21.025,22.678,20.819,22.167,920043,0
2016-03-01,22.445,22.445,21.589,21.683,1100643,0
2016-03-02,21.346,23.095,21.346,22.948,801283,0
2016-03-03,22.886,23.839,22.723,23.753,780013,0
2016-03-04,23.874,24.466,22.619,23.034,1387611,0
2016-03-07,23.294,23.961,23.128,23.882,1298753,0
2016-03-08,23.666,23.666,22.306,22.643,817071,0
2016-03-09,23.077,23.73,22.895,23.371,716968,0
2016-03-10,23.371,23.501,22.758,22.964,362593,0
2016-03-11,23.476,24.237,23.476,23.977,985618,0
2016-03-14,23.648,24.263,23.272,24.125,474772,0
2016-03-15,23.874,23.961,23.056,23.961,524511,0
2016-03-16,24.159,26.783,24.004,26.401,1260419,0
2016-03-17,26.547,28.401,26.547,28.365,1857701,0
2016-03-18,28.712,29.135,27.859,27.985,2125594,0
2016-03-21,28.167,28.53,27.076,27.224,990107,0
2016-03-22,26.634,28.452,26.566,27.657,730599,0
2016-03-23,27.344,27.362,25.934,25.943,949480,0
2016-03-24,25.458,26.532,24.67,26.003,1007015,0
2016-03-28,25.994,26.427,25.431,26.185,807329,0
2016-03-29,25.718,26.444,25.294,26.237,394603,0
2016-03-30,26.816,27.51,26.444,26.618,596785,0
2016-03-31,26.539,27.587,26.348,27.517,404908,0
2016-04-01,26.765,27.354,26.123,26.59,414298,0
2016-04-04,26.583,26.963,25.769,26.063,948966,0
2016-04-05,25.752,26.012,25.38,25.484,674706,0
2016-04-06,25.805,26.2,25.362,25.907,380018,0
2016-04-07,25.69,26.28,25.266,25.51,513115,0
2016-04-08,26.1,26.704,25.805,25.934,483169,0
2016-04-11,26.106,26.634,25.9,26.012,380613,0
2016-04-12,26.028,27.513,25.959,27.292,365940,0
2016-04-13,27.362,27.724,26.643,27.622,310172,0
2016-04-14,27.767,27.879,27.196,27.336,431028,0
2016-04-15,27.102,27.587,26.488,26.556,322546,0
2016-04-18,26.037,27.657,25.936,27.604,375307,0
2016-04-19,27.855,29.135,27.85,29.033,622343,0
2016-04-20,28.912,31.171,28.912,29.934,1134642,0
2016-04-21,30.003,30.244,29.17,29.318,506198,0
2016-04-22,29.379,30.132,29.033,29.343,680676,0
2016-04-25,29.56,29.625,28.53,28.85,726069,0
2016-04-26,29.101,29.101,28.306,28.912,798626,0
2016-04-27,29.01,29.612,28.895,29.162,1148006,0
2016-04-28,28.976,29.709,28.569,28.807,573642,0
2016-04-29,28.728,29.602,28.428,28.641,738589,0
2016-05-02,28.675,28.675,27.724,28.269,675843,0
2016-05-03,27.668,27.853,26.997,27.332,962437,0
2016-05-04,27.271,28.198,26.51,27.279,843856,0
2016-05-05,27.676,28.251,27.429,27.641,763393,0
2016-05-06,27.57,28.255,27.288,27.792,395434,0
2016-05-09,27.589,28.286,27.005,28.206,964017,0
2016-05-10,28.552,29.029,28.109,29.02,731050,0
2016-05-11,28.772,30.265,28.494,30.035,927907,0
2016-05-12,30.548,30.857,29.957,30.459,506713,0
2016-05-13,30.309,31.025,30.264,30.636,532795,0
2016-05-16,31.095,31.599,30.848,31.385,863255,0
2016-05-17,31.245,32.307,31.211,32.147,811306,0
2016-05-18,32.243,32.668,31.503,32.341,1019038,0
2016-05-19,32.182,33.488,31.661,33.039,962003,0
2016-05-20,33.225,33.984,32.898,33.764,847515,0
2016-05-23,33.569,33.78,32.862,33.234,366231,0
2016-05-24,33.419,33.569,32.703,32.862,507552,0
2016-05-25,33.127,34.063,33.127,33.764,307856,0
2016-05-26,34.073,34.258,33.444,33.676,380003,0
2016-05-27,33.437,33.816,32.942,33.464,486452,0
2016-05-31,33.534,34.038,32.933,33.278,702493,0
2016-06-01,32.907,34.39,32.8,34.336,600683,0
2016-06-02,33.949,35.336,33.388,35.336,696023,0
2016-06-03,35.221,35.336,34.192,34.851,521933,0
2016-06-06,35.556,35.645,34.434,34.857,461420,0
2016-06-07,35.141,35.548,34.858,35.017,574904,0
2016-06-08,35.353,35.574,34.672,34.886,906125,0
2016-06-09,34.531,35.061,34.312,34.611,796948,0
2016-06-10,34.426,34.594,33.569,33.764,514029,0
2016-06-13,33.498,33.631,32.561,32.924,746181,0
2016-06-14,32.72,32.951,31.909,32.862,734731,0
2016-06-15,32.8,33.401,32.385,33.18,397605,0
2016-06-16,32.686,33.444,32.263,33.234,536803,0
2016-06-17,33.702,34.117,32.531,32.879,1550306,0
2016-06-20,33.516,33.931,32.554,32.561,698063,0
2016-06-21,32.464,33.278,32.226,32.889,451322,0
2016-06-22,33.11,33.844,32.456,33.162,603297,0
2016-06-23,33.498,33.931,33.012,33.931,469515,0
2016-06-24,32.633,34.005,32.464,32.862,812172,0
2016-06-27,32.686,32.8,31.013,31.67,609605,0
2016-06-28,32.482,33.303,31.797,33.295,442001,0
2016-06-29,33.711,34.496,33.509,33.578,401248,0
2016-06-30,33.736,33.923,32.933,33.895,481301,0
2016-07-01,34.32,35.601,33.851,34.134,665115,0
2016-07-05,33.366,34.028,32.915,33.949,366076,0
2016-07-06,33.578,33.912,33.19,33.508,564404,0
2016-07-07,33.808,34.594,33.225,33.437,322862,0
2016-07-08,33.79,34.638,33.683,34.638,304948,0
2016-07-11,34.823,34.895,33.966,34.205,450710,0
2016-07-12,34.594,35.548,34.594,34.895,457830,0
2016-07-13,34.895,34.895,34.01,34.672,441971,0
2016-07-14,34.974,35.998,34.867,35.751,1168836,0
2016-07-15,35.857,36.042,35.169,35.565,782894,0
2016-07-18,35.734,36.033,35.096,35.424,666260,0
2016-07-19,35.221,35.768,35.071,35.724,820822,0
2016-07-20,35.724,36.131,35.072,36.131,1580165,0
2016-07-21,36.033,36.066,34.798,35.247,829024,0
2016-07-22,33.357,33.472,32.996,33.454,8988077,0
2016-07-25,33.419,33.692,33.136,33.198,1041751,0
2016-07-26,33.234,33.552,32.792,32.836,798230,0
2016-07-27,32.853,33.303,32.296,32.331,748734,0
2016-07-28,32.36,32.647,31.953,32.404,543370,0
2016-07-29,31.998,32.899,31.781,32.746,703263,0
2016-08-01,32.404,32.754,31.944,32.412,637162,0
2016-08-02,32.629,32.925,31.512,32.367,1087585,0
2016-08-03,32.863,32.971,31.927,31.998,705623,0
2016-08-04,31.765,32.043,30.666,31.423,927023,0
2016-08-05,31.415,32.133,31.18,31.305,751563,0
2016-08-08,31.44,32.404,31.44,31.71,617454,0
2016-08-09,31.71,32.125,31.629,32.107,374769,0
2016-08-10,32.107,32.313,31.58,32.018,376751,0
2016-08-11,32.313,32.61,31.981,32.241,255989,0
2016-08-12,32.431,33.43,32.306,32.503,516356,0
2016-08-15,32.899,33.142,32.565,32.971,389752,0
2016-08-16,32.873,33.681,32.873,32.944,353654,0
2016-08-17,32.971,33.132,32.458,32.664,457810,0
2016-08-18,32.791,33.34,32.702,33.295,325769,0
2016-08-19,33.295,33.295,32.783,32.925,293940,0
2016-08-22,32.828,32.89,32.296,32.494,224984,0
2016-08-23,32.376,32.925,31.667,32.828,621507,0
2016-08-24,32.539,32.853,32.151,32.52,283885,0
2016-08-25,32.458,32.853,32.251,32.655,365051,0
2016-08-26,32.638,33.303,32.638,32.917,370311,0
2016-08-29,32.863,33.348,32.629,32.908,489550,0
2016-08-30,33.051,33.051,32.286,32.36,459862,0
2016-08-31,32.53,32.53,31.682,32.215,716878,0
2016-09-01,31.998,32.112,31.395,32.088,335972,0
2016-09-02,32.232,32.783,32.063,32.737,430448,0
2016-09-06,32.836,33.132,32.286,32.655,356339,0
2016-09-07,32.791,33.268,32.783,33.025,444086,0
2016-09-08,33.303,33.555,33.006,33.286,646433,0
2016-09-09,32.989,33.115,31.715,31.8,562283,0
2016-09-12,31.594,32.053,31.22,31.603,580072,0
2016-09-13,31.027,31.571,30.27,30.513,1249931,0
2016-09-14,30.496,31.053,29.991,30.297,718301,0
2016-09-15,30.208,30.873,30.162,30.478,558642,0
2016-09-16,29.929,30.801,29.73,30.433,1272849,0
2016-09-19,30.784,31.135,30.568,30.838,612580,0
2016-09-20,30.918,31.35,30.523,30.603,485636,0
2016-09-21,30.793,31.233,30.585,31.152,418011,0
2016-09-22,31.683,31.972,31.287,31.909,303869,0
2016-09-23,31.8,32.367,31.702,32.079,323683,0
2016-09-26,32.196,32.36,31.864,31.944,390963,0
2016-09-27,31.648,32.494,31.395,32.313,351878,0
2016-09-28,32.313,33.511,32.269,33.132,490429,0
2016-09-29,33.303,33.754,32.99,33.492,618111,0
2016-09-30,33.69,34.231,33.421,34.177,724827,0
2016-10-03,34.06,34.528,33.421,33.484,551248,0
2016-10-04,33.466,33.726,33.187,33.412,304777,0
2016-10-05,33.916,34.087,32.412,32.971,1056053,0
2016-10-06,33.016,33.348,32.458,32.629,337104,0
2016-10-07,32.404,32.853,32.215,32.395,295429,0
2016-10-10,32.709,33.331,32.709,33.124,263611,0
2016-10-11,33.006,33.011,32.107,32.853,311263,0
2016-10-12,32.647,32.709,32.033,32.17,273374,0
2016-10-13,31.989,32.465,31.693,32.232,536754,0
2016-10-14,32.458,32.818,31.963,32.511,246999,0
2016-10-17,32.412,32.828,32.321,32.818,227450,0
2016-10-18,32.971,33.268,32.763,33.178,193530,0
2016-10-19,33.376,33.726,33.178,33.583,338828,0
2016-10-20,33.322,33.674,33.035,33.447,223607,0
2016-10-21,33.385,33.735,33.159,33.484,325072,0
2016-10-24,33.492,33.88,33.313,33.574,328132,0
2016-10-25,33.331,33.457,32.853,33.394,305676,0
2016-10-26,33.293,33.301,32.715,32.935,503517,0
2016-10-27,32.945,33.255,32.605,32.623,201393,0
2016-10-28,32.476,33.394,32.399,32.971,354392,0
2016-10-31,32.971,33.008,31.953,32.045,381502,0
2016-11-01,31.88,32.385,30.78,30.788,712936,0
2016-11-02,30.394,31.339,29.908,31.201,1009822,0
2016-11-03,30.229,31.247,30.229,30.999,674991,0
2016-11-04,30.092,30.619,29.173,29.98,1491408,0
2016-11-07,30.311,30.844,29.808,30.101,585356,0
2016-11-08,30.036,30.311,29.788,30,403692,0
2016-11-09,29.862,30.944,29.664,30.678,338824,0
2016-11-10,30.761,31.779,30.751,30.853,400213,0
2016-11-11,30.596,30.751,29.816,30.668,541202,0
2016-11-14,30.586,31.201,30.569,31.091,732568,0
2016-11-15,31.311,31.789,31.174,31.587,646449,0
2016-11-16,31.413,31.641,30.431,30.596,495982,0
2016-11-17,31.22,31.265,30.472,31.044,407179,0
2016-11-18,31.155,31.55,30.788,31.302,314536,0
2016-11-21,31.706,32.035,31.302,31.596,335906,0
2016-11-22,31.724,31.862,31.174,31.578,342318,0
2016-11-23,31.422,31.917,31.284,31.66,231997,0
2016-11-25,31.66,31.751,31.202,31.449,141586,0
2016-11-28,31.449,31.843,30.816,30.916,479444,0
2016-11-29,30.513,31.347,30.284,30.632,1046721,0
2016-11-30,31.587,32.715,31.511,32.055,634947,0
2016-12-01,32.303,32.375,30.926,31.128,398072,0
2016-12-02,31.091,31.917,30.788,30.816,740440,0
2016-12-05,30.999,31.19,30.495,30.642,484484,0
2016-12-06,30.55,30.942,30.32,30.715,201832,0
2016-12-07,30.688,31.284,30.616,31.091,193190,0
2016-12-08,31.201,31.505,30.503,31.237,491790,0
2016-12-09,31.439,31.908,31.293,31.439,382198,0
2016-12-12,32.237,32.541,31.77,31.963,438001,0
2016-12-13,32.091,32.201,31.724,32.019,488914,0
2016-12-14,31.761,32.035,30.503,30.503,535433,0
2016-12-15,30.458,31.302,30.284,31.083,570415,0
2016-12-16,31.037,32.045,30.899,31.476,1570356,0
2016-12-19,31.624,31.753,31.33,31.559,441613,0
2016-12-20,31.743,32.495,31.582,32.293,777122,0
2016-12-21,32.293,32.582,32.127,32.394,592703,0
2016-12-22,32.339,32.715,32.16,32.339,808079,0
2016-12-23,32.201,32.623,32.111,32.375,232583,0
2016-12-27,32.467,32.724,32.035,32.365,466335,0
2016-12-28,32.458,32.458,32.056,32.147,323363,0
2016-12-29,32.072,32.365,31.66,32.329,650005,0
2016-12-30,32.229,33.045,31.871,33.045,634734,0
2017-01-03,33.33,33.65,32.908,33.357,322227,0
2017-01-04,33.458,33.614,33.137,33.265,316241,0
2017-01-05,33.284,33.742,32.935,32.981,295530,0
2017-01-06,33.082,33.804,32.843,33.762,340757,0
2017-01-09,33.468,33.55,33.008,33.173,472431,0
2017-01-10,33.045,33.247,32.587,32.633,359507,0
2017-01-11,32.385,32.826,32.303,32.522,374398,0
2017-01-12,32.78,32.88,32.303,32.541,366299,0
2017-01-13,32.659,32.899,32.394,32.688,299334,0
2017-01-17,32.991,32.999,32.659,32.826,288974,0
2017-01-18,32.788,33.008,32.568,32.816,297275,0
2017-01-19,32.879,32.999,32.431,32.449,233566,0
2017-01-20,32.752,32.889,32.495,32.568,217087,0
2017-01-23,32.568,32.78,32.339,32.715,479420,0
2017-01-24,32.743,33.54,32.743,33.193,724011,0
2017-01-25,33.265,33.944,33.229,33.898,421146,0
2017-01-26,34.036,34.752,33.954,34.733,557848,0
2017-01-27,34.743,34.817,34.163,34.519,531338,0
2017-01-30,34.519,34.519,33.499,33.685,334656,0
2017-01-31,33.574,33.976,33.359,33.911,364533,0
2017-02-01,34.069,34.126,33.481,33.621,338059,0
2017-02-02,34.013,34.126,33.2,33.425,577506,0
2017-02-03,33.574,33.77,33.097,33.238,503099,0
2017-02-06,33.2,33.425,32.938,33.415,193781,0
2017-02-07,33.228,33.425,32.919,33.284,257264,0
2017-02-08,33.2,33.892,33.032,33.284,593449,0
2017-02-09,33.555,33.845,33.069,33.069,638164,0
2017-02-10,33.341,33.976,33.228,33.621,437948,0
2017-02-13,33.658,34.088,33.425,34.079,413049,0
2017-02-14,33.938,34.827,33.873,34.752,546485,0
2017-02-15,34.846,35.181,34.499,35.154,518766,0
2017-02-16,33.752,34.536,33.265,33.396,1305306,0
2017-02-17,32.723,33.116,31.797,32.527,1306510,0
2017-02-21,32.63,32.985,32.359,32.751,427852,0
2017-02-22,32.508,32.658,31.919,32.06,571148,0
2017-02-23,32.256,32.283,31.546,31.909,435570,0
2017-02-24,31.695,31.914,30.994,31.34,489294,0
2017-02-27,31.283,31.526,30.947,31.265,497772,0
2017-02-28,31.068,31.685,31.068,31.638,535474,0
2017-03-01,31.779,32.115,31.657,32.013,454942,0
2017-03-02,31.797,31.984,31.695,31.742,293882,0
2017-03-03,31.769,31.9,31.33,31.667,378760,0
2017-03-06,31.546,31.601,31.171,31.583,325070,0
2017-03-07,31.516,32.125,31.34,32.087,330553,0
2017-03-08,31.835,32.134,31.385,31.469,326330,0
2017-03-09,31.199,31.629,30.918,31.61,615689,0
2017-03-10,31.769,32.003,31.415,31.62,394598,0
2017-03-13,31.583,31.892,31.554,31.667,410086,0
2017-03-14,31.368,31.685,30.984,31.508,554537,0
2017-03-15,31.508,31.919,31.452,31.732,670979,0
2017-03-16,31.75,32.031,31.554,31.61,425205,0
2017-03-17,31.638,31.638,30.311,30.367,1505755,0
2017-03-20,30.161,30.732,29.45,29.544,1032922,0
2017-03-21,29.74,30.283,29.638,29.928,3683277,0
2017-03-22,29.703,30.04,29.357,29.497,436636,0
2017-03-23,29.489,29.807,29.357,29.423,725125,0
2017-03-24,29.629,29.909,29.357,29.535,702077,0
2017-03-27,29.189,29.32,28.778,28.956,966715,0
2017-03-28,28.993,29.179,28.665,29.142,571181,0
2017-03-29,29.216,30.087,29.132,29.824,401159,0
2017-03-30,29.956,29.983,29.469,29.928,727430,0
2017-03-31,29.777,30.348,29.703,30.311,452231,0
2017-04-03,30.46,30.498,30.087,30.498,662107,0
2017-04-04,30.442,30.675,30.395,30.544,440878,0
2017-04-05,30.797,30.984,30.628,30.695,515227,0
2017-04-06,30.713,31.152,30.713,31.125,272223,0
2017-04-07,31.152,31.279,31.002,31.096,393699,0
2017-04-10,31.34,31.34,31.049,31.105,249674,0
2017-04-11,31.049,31.101,30.484,30.611,382336,0
2017-04-12,30.628,30.854,30.105,30.151,799190,0
2017-04-13,30.208,30.241,29.507,29.703,436896,0
2017-04-17,29.703,29.825,29.404,29.693,391948,0
2017-04-18,29.507,29.862,29.432,29.777,524717,0
2017-04-19,29.936,30.012,29.638,29.684,325236,0
2017-04-20,29.797,29.928,29.6,29.74,348973,0
2017-04-21,29.74,29.844,29.619,29.815,192733,0
2017-04-24,29.946,30.208,29.777,30.012,266640,0
2017-04-25,29.918,30.703,29.918,30.638,525244,0
2017-04-26,30.658,30.705,30.341,30.351,642594,0
2017-04-27,30.112,30.658,30.036,30.103,955657,0
2017-04-28,30.217,30.313,29.845,29.96,276512,0
2017-05-01,30.055,30.189,29.759,30.141,498670,0
2017-05-02,30.208,30.514,29.988,30.084,430478,0
2017-05-03,29.95,30.16,29.787,29.816,424599,0
2017-05-04,29.807,29.807,28.201,28.44,761150,0
2017-05-05,28.402,29.749,28.201,29.606,474824,0
2017-05-08,29.998,30.055,29.491,29.893,443021,0
2017-05-09,29.902,29.902,29.444,29.539,334065,0
2017-05-10,29.701,30.151,29.682,30.074,295404,0
2017-05-11,30.036,30.046,29.692,30.008,433187,0
2017-05-12,29.825,30.285,29.75,30.046,488263,0
2017-05-15,30.495,30.721,30.179,30.399,459202,0
2017-05-16,30.562,30.696,30.16,30.428,481348,0
2017-05-17,30.294,30.562,29.969,30.16,435967,0
2017-05-18,30.036,30.313,29.787,30.198,453484,0
2017-05-19,30.351,30.801,30.117,30.686,374942,0
2017-05-22,30.877,30.963,30.217,30.361,356935,0
2017-05-23,30.389,30.437,29.902,30.341,362788,0
2017-05-24,30.341,30.552,30.203,30.447,398657,0
2017-05-25,30.418,30.638,29.797,30.151,520916,0
2017-05-26,30.141,30.237,29.883,30.103,401697,0
2017-05-30,29.912,30.198,29.854,30.046,495493,0
2017-05-31,29.969,30.112,29.769,29.816,379521,0
2017-06-01,29.988,30.246,29.739,29.797,298989,0
2017-06-02,29.577,29.854,29.472,29.539,262145,0
2017-06-05,29.396,29.641,29.166,29.357,383138,0
2017-06-06,29.29,29.577,29.042,29.482,334275,0
2017-06-07,29.281,29.682,28.87,28.936,410179,0
2017-06-08,28.927,28.975,28.478,28.583,754018,0
2017-06-09,28.621,29.209,28.468,28.784,407339,0
2017-06-12,29.023,29.491,28.638,28.946,342809,0
2017-06-13,29.013,29.205,28.765,29.013,575257,0
2017-06-14,28.784,29.166,28.277,28.286,528309,0
2017-06-15,28.201,28.506,27.627,27.694,418650,0
2017-06-16,27.885,28.516,27.483,28.44,862623,0
2017-06-19,28.573,28.631,27.999,28.057,272488,0
2017-06-20,27.722,28.009,26.919,27.292,473038,0
2017-06-21,27.188,27.56,26.929,26.949,329183,0
2017-06-22,27.053,27.617,26.956,27.397,430475,0
2017-06-23,27.331,28.736,27.331,28.669,426049,0
2017-06-26,28.774,29.213,28.525,29.127,508998,0
2017-06-27,29.089,29.52,28.43,28.506,528757,0
2017-06-28,28.506,29.099,28.497,29.061,366353,0
2017-06-29,29.127,29.673,29.127,29.53,314484,0
2017-06-30,29.701,30.418,29.596,30.333,724974,0
2017-07-03,30.533,31.021,30.313,31.001,525714,0
2017-07-05,30.897,31.154,30.198,30.371,1392716,0
2017-07-06,30.361,30.734,29.711,29.864,588034,0
2017-07-07,29.777,30.016,29.252,29.873,433459,0
2017-07-10,29.873,29.912,29.405,29.558,443121,0
2017-07-11,29.663,29.673,29.223,29.644,356940,0
2017-07-12,29.931,30.046,29.696,29.893,410802,0
2017-07-13,29.825,30.064,29.52,29.644,279882,0
2017-07-14,29.625,30.389,29.625,30.389,402357,0
2017-07-17,30.246,30.265,29.902,30.198,422453,0
2017-07-18,30.189,30.217,29.482,29.739,489845,0
2017-07-19,29.825,30.036,29.482,29.682,304454,0
2017-07-20,29.692,30.008,29.261,29.309,398133,0
2017-07-21,29.5,29.577,28.784,29.042,383031,0
2017-07-24,29.261,29.439,28.908,28.966,338968,0
2017-07-25,29.157,29.571,29.157,29.405,306655,0
2017-07-26,29.644,29.721,29.08,29.127,336149,0
2017-07-27,29.258,29.541,28.993,29.522,373424,0
2017-07-28,29.522,29.806,29.375,29.61,197861,0
2017-07-31,29.786,29.943,29.179,29.571,435479,0
2017-08-01,29.453,29.757,29.199,29.473,444834,0
2017-08-02,29.306,29.591,29.16,29.424,497509,0
2017-08-03,29.414,30.217,28.807,29.12,829373,0
2017-08-04,29.12,29.414,28.905,29.218,629636,0
2017-08-07,29.522,29.801,28.915,28.974,544493,0
2017-08-08,28.856,28.915,27.613,27.838,756201,0
2017-08-09,27.877,27.994,27.329,27.642,1613129,0
2017-08-10,27.613,27.924,27.387,27.554,1079687,0
2017-08-11,27.162,27.554,27.064,27.123,839783,0
2017-08-14,27.309,27.338,26.927,27.015,832537,0
2017-08-15,27.025,27.156,26.486,26.741,710875,0
2017-08-16,26.731,26.741,26.065,26.193,555154,0
2017-08-17,26.056,26.242,25.733,25.762,386108,0
2017-08-18,25.752,25.928,25.331,25.879,442210,0
2017-08-21,25.84,25.859,25.204,25.223,513155,0
2017-08-22,25.311,25.595,25.174,25.37,1037047,0
2017-08-23,25.233,26.418,25.233,26.31,937753,0
2017-08-24,26.251,26.496,26.173,26.251,434217,0
2017-08-25,26.349,26.526,26.193,26.33,352278,0
2017-08-28,26.33,26.653,26.085,26.144,288606,0
2017-08-29,25.968,26.046,25.84,25.919,356959,0
2017-08-30,25.762,25.948,25.615,25.762,369906,0
2017-08-31,25.86,26.173,25.772,26.144,664914,0
2017-09-01,26.203,26.438,25.566,25.997,411747,0
2017-09-05,26.026,26.251,25.85,25.958,357959,0
2017-09-06,26.036,26.433,26.036,26.31,373329,0
2017-09-07,26.291,26.966,26.222,26.741,365744,0
2017-09-08,26.682,26.942,26.183,26.212,327294,0
2017-09-11,26.271,26.633,26.271,26.467,223948,0
2017-09-12,26.526,26.741,26.359,26.594,322862,0
2017-09-13,26.682,27.084,26.594,26.956,375779,0
2017-09-14,27.045,27.26,26.79,27.045,471238,0
2017-09-15,26.996,26.996,26.428,26.506,770801,0
2017-09-18,26.516,26.702,26.349,26.624,227808,0
2017-09-19,26.653,26.667,25.977,26.026,365078,0
2017-09-20,26.134,26.251,25.762,25.86,400783,0
2017-09-21,25.772,25.84,25.478,25.595,229846,0
2017-09-22,25.546,25.654,25.116,25.263,324047,0
2017-09-25,25.36,25.997,25.36,25.899,763168,0
2017-09-26,25.958,26.281,25.752,25.948,379937,0
2017-09-27,26.036,26.036,25.468,25.664,505376,0
2017-09-28,25.703,25.85,25.449,25.625,786030,0
2017-09-29,25.83,26.633,25.654,25.801,1404147,0
2017-10-02,25.556,25.928,25.478,25.635,535713,0
2017-10-03,25.635,25.928,25.507,25.605,490901,0
2017-10-04,25.605,25.781,25.458,25.772,278274,0
2017-10-05,25.86,25.997,25.703,25.85,497710,0
2017-10-06,25.811,25.889,25.37,25.889,230880,0
2017-10-09,25.938,25.977,25.684,25.703,199941,0
2017-10-10,25.948,25.958,25.556,25.703,250639,0
2017-10-11,25.644,25.889,25.63,25.83,652757,0
2017-10-12,24.675,25.556,24.371,24.616,4114798,0
2017-10-13,24.969,24.969,23.52,23.882,1107458,0
2017-10-16,23.716,23.99,23.451,23.686,743345,0
2017-10-17,23.549,24.029,23.51,23.813,659410,0
2017-10-18,23.715,23.941,23.206,23.422,660028,0
2017-10-19,23.148,23.892,23.108,23.853,489743,0
2017-10-20,23.686,23.853,23.294,23.334,525218,0
2017-10-23,23.461,23.598,22.942,23.187,907430,0
2017-10-24,23.402,23.441,23.02,23.05,536092,0
2017-10-25,23.148,23.275,22.247,22.472,750809,0
2017-10-26,22.443,23.157,22.237,22.991,424178,0
2017-10-27,23.03,23.578,22.922,23.5,581470,0
2017-10-30,23.68,23.91,22.9567,23.24,1594006,0
2017-10-31,23.25,23.41,23.1,23.29,698750,0
2017-11-01,23.48,23.9125,23.4122,23.8,367946,0
2017-11-02,23.86,23.99,22.74,23.22,719964,0
2017-11-03,23.28,23.995,23.27,23.46,853811,0
2017-11-06,23.46,23.4773,23,23.34,679360,0
2017-11-07,23.21,23.8,23.21,23.56,512555,0
2017-11-08,23.56,23.64,23.02,23.02,460534,0
2017-11-09,22.81,23.65,22.75,22.98,656498,0
2017-11-10,22.98,23.21,22.76,22.76,307368,0
