Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.736,21.736,21.349,21.537,23832,0
2005-02-28,21.419,22.533,21.366,22.258,76880,0
2005-03-01,22.276,22.547,21.419,21.461,58438,0
2005-03-02,21.391,22.437,21.391,22.052,29875,0
2005-03-03,22.052,22.591,22.052,22.392,64122,0
2005-03-04,22.599,22.599,21.804,21.899,18848,0
2005-03-07,22.18,22.702,21.95,22.102,50477,0
2005-03-08,21.745,21.982,21.161,21.419,83843,0
2005-03-09,21.546,21.763,21.349,21.419,38263,0
2005-03-10,21.682,21.736,21.17,21.279,50397,0
2005-03-11,21.126,21.497,21.126,21.161,45153,0
2005-03-14,21.391,21.571,21.067,21.444,62973,0
2005-03-15,21.606,22.308,21.333,21.333,27883,0
2005-03-16,21.497,21.589,21.197,21.222,49905,0
2005-03-17,21.444,21.479,21.075,21.101,44947,0
2005-03-18,21.144,21.444,21.049,21.188,84756,0
2005-03-21,21.419,21.419,20.568,20.931,62782,0
2005-03-22,20.775,21.505,20.775,20.972,35107,0
2005-03-23,21.015,21.546,20.981,21.255,50392,0
2005-03-24,21.204,21.581,21.204,21.374,27618,0
2005-03-28,21.419,21.562,21.067,21.288,25823,0
2005-03-29,21.093,21.179,20.005,20.485,78370,0
2005-03-30,17.692,17.692,16.199,16.509,376353,0
2005-03-31,16.749,16.749,15.781,16.183,112122,0
2005-04-01,16.158,16.277,15.678,16.063,195039,0
2005-04-04,15.883,16.191,15.645,16.124,166214,0
2005-04-05,15.892,16.036,15.806,15.953,80488,0
2005-04-06,16.167,16.423,15.901,16.02,102914,0
2005-04-07,16.158,16.158,15.592,15.592,52710,0
2005-04-08,15.557,15.557,15.036,15.259,66588,0
2005-04-11,15.25,15.25,15.002,15.002,73477,0
2005-04-12,15.002,15.411,14.812,15.179,43065,0
2005-04-13,15.138,15.188,14.736,14.881,43806,0
2005-04-14,14.993,14.993,14.546,14.546,41081,0
2005-04-15,14.562,14.562,14.17,14.325,29232,0
2005-04-18,14.265,14.779,14.265,14.744,61080,0
2005-04-19,14.89,15.052,14.796,14.942,81450,0
2005-04-20,14.993,15.019,14.634,14.77,39096,0
2005-04-21,14.845,14.993,14.178,14.204,35762,0
2005-04-22,14.265,14.863,13.845,14.788,94544,0
2005-04-25,14.899,15.12,14.35,14.642,46115,0
2005-04-26,14.727,14.753,14.399,14.744,26225,0
2005-04-27,14.779,15.019,14.274,14.753,64087,0
2005-04-28,14.829,14.829,14.35,14.368,56080,0
2005-04-29,14.546,14.546,14.248,14.307,40739,0
2005-05-02,14.204,14.52,14.204,14.505,26692,0
2005-05-03,14.409,14.796,14.325,14.607,33979,0
2005-05-04,14.435,14.562,14.333,14.462,27138,0
2005-05-05,14.325,14.555,14.307,14.529,24655,0
2005-05-06,14.562,14.607,14.529,14.529,15605,0
2005-05-09,14.555,14.675,14.368,14.418,35478,0
2005-05-10,14.572,14.581,14.315,14.35,20372,0
2005-05-11,14.368,14.462,14.35,14.376,30950,0
2005-05-12,14.248,14.315,14.084,14.136,32579,0
2005-05-13,13.313,13.492,12.08,12.834,144216,0
2005-05-16,12.507,13.066,12.507,12.723,152858,0
2005-05-17,12.688,12.723,11.696,11.897,86450,0
2005-05-18,11.816,12.278,11.816,12.278,32070,0
2005-05-19,12.021,12.25,11.696,12.149,43967,0
2005-05-20,12.089,12.287,12.021,12.287,18010,0
2005-05-23,12.295,12.449,12.205,12.362,71923,0
2005-05-24,12.214,12.499,12.205,12.397,57819,0
2005-05-25,12.423,12.499,12.303,12.371,48867,0
2005-05-26,12.491,12.551,12.32,12.474,42764,0
2005-05-27,12.491,12.715,12.491,12.634,58522,0
2005-05-31,12.808,12.997,12.634,12.634,107571,0
2005-06-01,12.603,12.852,12.594,12.852,15451,0
2005-06-02,12.594,13.166,12.575,13.148,37972,0
2005-06-03,13.166,13.502,13.006,13.323,57294,0
2005-06-06,13.219,13.708,13.219,13.605,31894,0
2005-06-07,13.596,13.622,13.356,13.45,61140,0
2005-06-08,13.281,13.76,13.201,13.69,20611,0
2005-06-09,13.69,13.964,13.622,13.894,9788,0
2005-06-10,13.964,14.298,13.877,14.204,44256,0
2005-06-13,14.307,15.129,14.084,15.129,55807,0
2005-06-14,15.162,15.275,14.899,15.275,39942,0
2005-06-15,15.318,15.729,15.225,15.721,36183,0
2005-06-16,15.848,16.15,15.686,16.15,31309,0
2005-06-17,16.284,16.501,15.848,16.003,59627,0
2005-06-20,16.226,16.226,15.489,16.044,55576,0
2005-06-21,16.124,16.492,15.901,16.492,31879,0
2005-06-22,16.705,17.411,16.244,17.403,74158,0
2005-06-23,17.357,17.468,16.38,17.459,136207,0
2005-06-24,16.766,16.766,15.823,16.329,361267,0
2005-06-27,16.235,16.235,15.3,15.806,118800,0
2005-06-28,15.755,16.116,15.283,16.116,59239,0
2005-06-29,16.02,16.116,15.702,15.848,36592,0
2005-06-30,15.61,15.61,14.391,14.966,82099,0
2005-07-01,14.779,14.779,14.496,14.642,59324,0
2005-07-05,14.642,16.293,14.642,15.918,54063,0
2005-07-06,15.797,15.823,15.259,15.336,37132,0
2005-07-07,15.259,15.721,14.762,15.711,70719,0
2005-07-08,15.721,16.485,15.489,16.371,35456,0
2005-07-11,16.284,16.85,16.036,16.62,43405,0
2005-07-12,16.32,16.346,15.628,15.994,41526,0
2005-07-13,15.994,16.218,15.506,15.549,44438,0
2005-07-14,15.549,15.619,14.993,15.147,53367,0
2005-07-15,14.933,15.079,14.804,14.89,53648,0
2005-07-18,14.804,15.079,14.418,15.002,66374,0
2005-07-19,14.993,15.592,14.957,15.515,50233,0
2005-07-20,15.515,16.262,15.103,15.874,85389,0
2005-07-21,15.729,15.781,15.234,15.275,35098,0
2005-07-22,15.25,15.953,15.25,15.935,49592,0
2005-07-25,15.816,16.277,15.816,15.926,38221,0
2005-07-26,15.848,16.277,15.654,15.702,48713,0
2005-07-27,15.628,16.423,15.628,16.183,39932,0
2005-07-28,15.549,15.628,14,15.036,121397,0
2005-07-29,14.924,15.38,14.65,15.318,55363,0
2005-08-01,15.267,15.362,14.993,15.327,35712,0
2005-08-02,15.215,15.533,14.993,15.454,43517,0
2005-08-03,15.215,15.797,15.155,15.283,54663,0
2005-08-04,15.197,15.619,15.197,15.411,28318,0
2005-08-05,15.3,15.857,15.215,15.436,50758,0
2005-08-08,15.397,16.099,15.336,16.029,78904,0
2005-08-09,15.866,16.39,15.866,16.293,21878,0
2005-08-10,16.253,16.601,16.099,16.509,50492,0
2005-08-11,16.468,17.136,16.337,17.013,35903,0
2005-08-12,16.783,16.988,16.003,16.063,36723,0
2005-08-15,16.284,16.354,15.789,16.099,50127,0
2005-08-16,16.054,16.063,15.206,15.371,84662,0
2005-08-17,15.619,15.619,15.129,15.171,44717,0
2005-08-18,15.061,15.291,15.061,15.206,36874,0
2005-08-19,15.129,15.781,15.129,15.215,61938,0
2005-08-22,15.225,15.592,15.188,15.592,22190,0
2005-08-23,15.524,15.592,15.206,15.259,11895,0
2005-08-24,15.162,15.738,15.162,15.243,16757,0
2005-08-25,15.155,15.38,15.019,15.027,23244,0
2005-08-26,14.985,15.103,14.581,14.907,53183,0
2005-08-29,14.899,15.362,14.779,15.283,22101,0
2005-08-30,15.283,15.411,15.147,15.291,20274,0
2005-08-31,15.234,15.524,15.234,15.524,26954,0
2005-09-01,15.489,15.506,15.267,15.481,22217,0
2005-09-02,15.397,15.462,14.821,15.061,40563,0
2005-09-06,15.344,15.411,15.061,15.188,15647,0
2005-09-07,15.283,15.669,15.002,15.436,37259,0
2005-09-08,15.489,15.489,15.01,15.061,35077,0
2005-09-09,15.206,15.318,14.95,15.206,29223,0
2005-09-12,14.907,15.489,14.796,15.411,32629,0
2005-09-13,15.291,15.353,15.138,15.138,11572,0
2005-09-14,15.336,15.628,15.002,15.188,33905,0
2005-09-15,15.002,15.362,15.002,15.291,27047,0
2005-09-16,15.411,15.411,14.598,14.881,72592,0
2005-09-19,14.829,15.162,14.143,14.281,68199,0
2005-09-20,14.315,14.684,13.724,13.938,34403,0
2005-09-21,13.793,13.929,13.614,13.708,29239,0
2005-09-22,13.778,13.793,13.323,13.538,27749,0
2005-09-23,13.398,14.298,13.289,13.955,22416,0
2005-09-26,13.922,14.298,13.407,13.708,53234,0
2005-09-27,13.681,14.084,13.45,13.654,48387,0
2005-09-28,13.743,13.992,13.157,13.82,32538,0
2005-09-29,13.786,14.204,13.588,14.196,16062,0
2005-09-30,14.409,14.409,13.801,14.239,30906,0
2005-10-03,14.058,14.496,14.049,14.281,43251,0
2005-10-04,14.453,15.197,14.248,14.256,45709,0
2005-10-05,14.11,14.11,13.554,13.724,56394,0
2005-10-06,13.654,14.058,13.636,14.017,37825,0
2005-10-07,13.743,14.29,13.743,13.913,22146,0
2005-10-10,13.636,13.733,13.123,13.263,29919,0
2005-10-11,13.323,13.605,12.766,13.289,40413,0
2005-10-12,13.166,13.297,12.449,12.766,71537,0
2005-10-13,12.618,12.852,12.423,12.575,62143,0
2005-10-14,12.491,12.852,12.423,12.808,24387,0
2005-10-17,12.688,12.688,12.423,12.431,85062,0
2005-10-18,12.197,12.397,11.394,11.394,55430,0
2005-10-19,11.341,11.872,11.052,11.308,84758,0
2005-10-20,11.276,11.463,11.06,11.224,31672,0
2005-10-21,11.189,11.549,11.189,11.386,39970,0
2005-10-24,11.575,11.986,11.575,11.925,37439,0
2005-10-25,11.925,12.012,11.18,11.48,28119,0
2005-10-26,11.542,12.173,11.542,12.046,19456,0
2005-10-27,11.925,12.327,11.79,11.968,42928,0
2005-10-28,11.968,12.141,11.816,12.141,21529,0
2005-10-31,12.055,12.423,11.995,12.38,37084,0
2005-11-01,12.38,12.865,12.38,12.661,31551,0
2005-11-02,12.449,12.859,12.354,12.792,28007,0
2005-11-03,12.909,13.084,12.449,12.491,45341,0
2005-11-04,12.405,13.015,12.405,12.775,40361,0
2005-11-07,12.603,13.024,12.278,12.766,19203,0
2005-11-08,12.618,12.618,12.098,12.466,29869,0
2005-11-09,12.551,12.816,12.362,12.723,23927,0
2005-11-10,12.346,12.766,12.157,12.715,32009,0
2005-11-11,12.543,12.758,12.25,12.661,28108,0
2005-11-14,12.534,13.304,12.337,13.219,41458,0
2005-11-15,13.166,13.254,12.706,12.775,11726,0
2005-11-16,12.688,13.281,12.661,13.166,30412,0
2005-11-17,13.281,13.281,12.775,12.997,26906,0
2005-11-18,13.193,13.193,12.56,12.679,564313,0
2005-11-21,12.751,13.245,12.679,13.148,55905,0
2005-11-22,13.263,13.272,12.834,13.066,132580,0
2005-11-23,13.024,13.323,12.952,13.14,12053,0
2005-11-25,13.066,13.34,13.066,13.201,3313,0
2005-11-28,13.066,13.14,12.918,12.988,26389,0
2005-11-29,12.961,13.254,12.961,13.075,48638,0
2005-11-30,12.997,13.433,12.997,13.297,29190,0
2005-12-01,13.175,13.922,13.024,13.502,22136,0
2005-12-02,13.304,13.929,13.219,13.853,19941,0
2005-12-05,13.654,13.82,13.468,13.752,18014,0
2005-12-06,13.708,14.017,13.708,13.778,5855,0
2005-12-07,13.752,14,13.708,13.913,22125,0
2005-12-08,13.835,14.274,13.82,14.204,22312,0
2005-12-09,14.538,15.806,14.435,15.549,70716,0
2005-12-12,15.327,15.327,14.555,14.907,57732,0
2005-12-13,14.957,14.993,14.804,14.829,25299,0
2005-12-14,14.975,15.036,14.625,15.036,35282,0
2005-12-15,14.796,15.036,14.788,14.966,18759,0
2005-12-16,14.993,15.088,14.821,14.821,98984,0
2005-12-19,14.744,14.829,14.213,14.529,555010,0
2005-12-20,14.384,14.702,14.384,14.616,25299,0
2005-12-21,14.462,14.779,14.229,14.77,23541,0
2005-12-22,14.702,14.985,14.52,14.812,13849,0
2005-12-23,14.957,14.957,14.555,14.779,11639,0
2005-12-27,14.642,14.993,14.481,14.985,41082,0
2005-12-28,14.753,14.863,14.572,14.779,20500,0
2005-12-29,14.779,14.95,14.693,14.693,18290,0
2005-12-30,14.581,14.829,14.496,14.693,33235,0
2006-01-03,14.281,14.863,14.058,14.256,77952,0
2006-01-04,14.068,14.35,14.068,14.325,76523,0
2006-01-05,14.298,14.35,14.119,14.342,33850,0
2006-01-06,14.35,14.52,14.213,14.481,102990,0
2006-01-09,14.444,14.562,14.187,14.555,268278,0
2006-01-10,14.555,14.736,14.307,14.376,37657,0
2006-01-11,14.178,14.444,14.102,14.435,31840,0
2006-01-12,13.529,13.529,12.507,12.834,254797,0
2006-01-13,12.808,13.596,12.634,13.546,106152,0
2006-01-17,13.492,13.569,13.132,13.502,269783,0
2006-01-18,13.05,13.281,12.935,13.05,207541,0
2006-01-19,13.281,13.752,13.042,13.281,141237,0
2006-01-20,13.485,13.485,13.084,13.123,15441,0
2006-01-23,13.193,13.201,12.808,12.824,213576,0
2006-01-24,12.852,13.313,12.808,13.281,34020,0
2006-01-25,13.281,13.281,12.927,13.1,27521,0
2006-01-26,13.281,13.281,13.006,13.109,70813,0
2006-01-27,13.066,13.227,12.859,13.056,58547,0
2006-01-30,12.371,13.024,12.371,12.852,63511,0
2006-01-31,12.652,12.874,12.499,12.865,59743,0
2006-02-01,12.679,13.006,12.603,13.006,25032,0
2006-02-02,12.801,12.97,12.715,12.883,45874,0
2006-02-03,12.697,12.865,12.67,12.67,47364,0
2006-02-06,12.603,13.123,12.575,13.093,29964,0
2006-02-07,13.184,13.356,13.066,13.263,18530,0
2006-02-08,13.015,13.184,12.697,13.024,17036,0
2006-02-09,12.979,13.433,12.961,13.389,13777,0
2006-02-10,13.381,13.708,13.289,13.708,35130,0
2006-02-13,13.561,13.622,13.323,13.365,22578,0
2006-02-14,13.492,14.307,13.227,13.81,127750,0
2006-02-15,14.342,14.342,13.476,13.538,40720,0
2006-02-16,13.425,13.862,12.874,13.433,49972,0
2006-02-17,13.538,13.538,13.175,13.441,25735,0
2006-02-21,13.365,13.365,12.892,13.132,29406,0
2006-02-22,13.281,13.835,13.132,13.614,13605,0
2006-02-23,13.476,13.82,13.297,13.52,44207,0
2006-02-24,13.529,13.614,13.281,13.476,32652,0
2006-02-27,13.407,13.529,13.116,13.433,20287,0
2006-02-28,13.304,13.347,12.988,13.166,24318,0
2006-03-01,13.193,13.605,12.927,13.425,28946,0
2006-03-02,13.193,13.964,13.193,13.869,49104,0
2006-03-03,13.699,14.049,13.699,13.845,42589,0
2006-03-06,13.733,13.973,13.263,13.81,28335,0
2006-03-07,13.69,13.955,13.281,13.645,65656,0
2006-03-08,13.529,13.929,13.024,13.793,70213,0
2006-03-09,13.708,13.733,13.14,13.579,80428,0
2006-03-10,13.373,14.009,13.219,13.903,72443,0
2006-03-13,13.947,14.093,13.752,14.032,120868,0
2006-03-14,14.009,14.093,13.786,14.058,39348,0
2006-03-15,14.128,14.128,13.733,13.992,29434,0
2006-03-16,13.992,14.342,13.922,14.315,62399,0
2006-03-17,14.384,14.481,14.102,14.35,122858,0
2006-03-20,14.307,14.399,14.024,14.342,57313,0
2006-03-21,14.256,14.555,14.222,14.488,48608,0
2006-03-22,14.376,14.89,14.359,14.812,46927,0
2006-03-23,14.907,15.61,14.812,15.497,72879,0
2006-03-24,15.436,15.711,15.147,15.678,41424,0
2006-03-27,15.574,15.91,15.418,15.524,43365,0
2006-03-28,15.678,15.755,15.162,15.454,97026,0
2006-03-29,15.497,15.763,15.291,15.515,40949,0
2006-03-30,15.418,15.427,15.079,15.291,67114,0
2006-03-31,15.397,16.423,15.397,16.191,209057,0
2006-04-03,16.269,17.95,16.269,17.459,214213,0
2006-04-04,17.42,17.95,17.136,17.195,212363,0
2006-04-05,17.136,17.136,16.697,17.11,88540,0
2006-04-06,17.066,17.066,16.253,16.575,96280,0
2006-04-07,16.575,17.127,16.141,16.277,82051,0
2006-04-10,16.277,16.971,16.244,16.38,103262,0
2006-04-11,16.449,16.749,15.892,15.918,73585,0
2006-04-12,15.797,16.656,15.746,16.601,93703,0
2006-04-13,16.638,16.731,16.277,16.593,42770,0
2006-04-17,16.399,16.399,15.38,15.497,109534,0
2006-04-18,15.506,15.979,15.362,15.763,135190,0
2006-04-19,15.763,15.848,15.566,15.763,54869,0
2006-04-20,15.678,15.848,15.489,15.702,51818,0
2006-04-21,15.892,16.02,15.472,15.686,74466,0
2006-04-24,15.61,16.253,15.61,15.883,153551,0
2006-04-25,15.848,15.953,15.088,15.336,104545,0
2006-04-26,15.275,15.436,14.993,15.411,196432,0
2006-04-27,15.259,15.524,15.036,15.215,119079,0
2006-04-28,15.283,16.036,14.993,15.994,85959,0
2006-05-01,15.678,16.003,15.036,15.38,136774,0
2006-05-02,15.472,15.755,15.472,15.694,85883,0
2006-05-03,15.738,16.063,15.686,15.874,101632,0
2006-05-04,15.789,15.91,15.197,15.291,53009,0
2006-05-05,15.462,15.84,15.445,15.601,47438,0
2006-05-08,15.524,15.97,15.445,15.944,47329,0
2006-05-09,15.97,16.363,15.763,16.293,96070,0
2006-05-10,16.226,16.723,16.054,16.723,91342,0
2006-05-11,16.697,16.705,16.277,16.593,55436,0
2006-05-12,16.593,16.62,15.91,16.293,74726,0
2006-05-15,16.208,16.44,15.918,16.363,55210,0
2006-05-16,16.363,16.629,16.044,16.399,45669,0
2006-05-17,16.269,16.458,15.935,16.277,43910,0
2006-05-18,14.993,14.993,14.265,14.435,242331,0
2006-05-19,14.384,14.642,14.161,14.376,131946,0
2006-05-22,14.229,14.924,14.229,14.65,61363,0
2006-05-23,14.753,14.753,14.35,14.391,57458,0
2006-05-24,14.315,14.409,14.196,14.298,59611,0
2006-05-25,14.471,14.659,14.084,14.481,59215,0
2006-05-26,14.496,14.659,14.093,14.153,43786,0
2006-05-30,14.102,14.196,13.733,13.786,81680,0
2006-05-31,13.793,13.922,13.708,13.76,108811,0
2006-06-01,13.801,14.196,13.708,14.17,57895,0
2006-06-02,14.196,14.196,13.708,14.017,85229,0
2006-06-05,13.929,14.017,13.605,13.645,75198,0
2006-06-06,13.645,14.11,13.511,13.752,111015,0
2006-06-07,13.835,14.068,13.588,13.715,26069,0
2006-06-08,13.468,13.964,13.468,13.955,61089,0
2006-06-09,13.938,13.992,13.546,13.645,32332,0
2006-06-12,13.629,13.752,13.492,13.561,52469,0
2006-06-13,13.485,13.605,13.297,13.459,133064,0
2006-06-14,13.425,13.614,13.356,13.554,47998,0
2006-06-15,13.708,13.708,13.281,13.554,208730,0
2006-06-16,13.492,13.938,13.365,13.546,176020,0
2006-06-19,13.614,13.708,13.289,13.476,156093,0
2006-06-20,13.45,13.672,13.356,13.579,77583,0
2006-06-21,13.546,13.835,13.492,13.561,41915,0
2006-06-22,13.596,13.614,13.365,13.569,83241,0
2006-06-23,13.588,13.588,13.398,13.492,75419,0
2006-06-26,13.561,13.903,13.425,13.877,56911,0
2006-06-27,13.877,13.885,13.485,13.52,75576,0
2006-06-28,13.554,13.964,13.511,13.903,48857,0
2006-06-29,13.947,14.213,13.869,14.143,44008,0
2006-06-30,14.256,14.529,14.204,14.368,76106,0
2006-07-03,14.529,14.529,14.11,14.136,47067,0
2006-07-05,13.913,13.913,13.485,13.778,67049,0
2006-07-06,13.588,13.862,13.529,13.793,94110,0
2006-07-07,14.102,14.667,14.032,14.481,240476,0
2006-07-10,14.426,14.607,14.399,14.481,137800,0
2006-07-11,14.409,15.111,14.35,15.061,68858,0
2006-07-12,15.002,15.002,14.562,14.634,54102,0
2006-07-13,14.52,14.675,13.672,13.715,99011,0
2006-07-14,13.681,14.143,13.389,14.049,78163,0
2006-07-17,13.973,14.128,13.561,13.672,33727,0
2006-07-18,13.662,13.922,13.511,13.82,46837,0
2006-07-19,13.793,14.435,13.769,14.222,60401,0
2006-07-20,14.204,14.307,13.538,13.546,32903,0
2006-07-21,13.502,13.614,13.201,13.272,77339,0
2006-07-24,13.313,13.708,13.297,13.407,42998,0
2006-07-25,13.468,13.629,13.193,13.476,43974,0
2006-07-26,13.381,13.45,13.084,13.34,25960,0
2006-07-27,13.365,13.662,12.852,12.892,45479,0
2006-07-28,13.015,13.148,12.874,13.084,121203,0
2006-07-31,13.015,13.579,12.935,13.236,93458,0
2006-08-01,13.227,13.546,12.634,12.801,69678,0
2006-08-02,12.918,13.304,12.892,13.304,93438,0
2006-08-03,13.175,13.407,13.1,13.304,48553,0
2006-08-04,13.425,13.801,12.952,13.006,36995,0
2006-08-07,12.927,13.272,12.918,13.109,31878,0
2006-08-08,13.006,13.193,12.801,12.943,41849,0
2006-08-09,13.093,13.093,12.627,12.67,51824,0
2006-08-10,12.585,12.627,12.423,12.449,29145,0
2006-08-11,12.397,12.852,12.25,12.627,47147,0
2006-08-14,12.852,13.042,12.449,12.543,25526,0
2006-08-15,12.741,12.852,12.458,12.852,22198,0
2006-08-16,12.852,12.865,12.697,12.852,32329,0
2006-08-17,12.766,13.21,12.766,12.852,28791,0
2006-08-18,12.808,12.808,12.312,12.44,37996,0
2006-08-21,12.295,12.688,12.214,12.458,57092,0
2006-08-22,12.414,12.423,12.205,12.354,45618,0
2006-08-23,12.214,12.295,11.88,12.25,37581,0
2006-08-24,12.25,12.25,12.021,12.124,99251,0
2006-08-25,12.133,12.295,12.063,12.205,38809,0
2006-08-28,12.25,12.32,11.915,12.241,42599,0
2006-08-29,12.232,12.603,11.995,12.543,39585,0
2006-08-30,12.594,12.808,12.482,12.751,30211,0
2006-08-31,12.801,12.843,12.594,12.661,82930,0
2006-09-01,12.697,12.766,12.44,12.458,68176,0
2006-09-05,12.458,12.594,12.44,12.594,85503,0
2006-09-06,12.38,12.627,12.38,12.568,91732,0
2006-09-07,12.482,12.543,12.466,12.543,102970,0
2006-09-08,12.603,12.618,12.491,12.61,67617,0
2006-09-11,12.525,12.766,12.507,12.751,118986,0
2006-09-12,12.56,12.824,12.56,12.766,55109,0
2006-09-13,12.732,13.033,12.679,12.935,111806,0
2006-09-14,12.843,12.97,12.634,12.859,159432,0
2006-09-15,12.952,12.961,12.575,12.792,97701,0
2006-09-18,12.723,12.97,12.697,12.784,56132,0
2006-09-19,12.706,12.766,12.534,12.715,32914,0
2006-09-20,12.634,12.808,12.603,12.697,139806,0
2006-09-21,12.697,13.006,12.643,12.801,52104,0
2006-09-22,12.732,12.943,12.618,12.627,74910,0
2006-09-25,12.618,12.723,12.232,12.551,58631,0
2006-09-26,12.551,12.792,12.38,12.634,87846,0
2006-09-27,12.534,12.766,12.397,12.618,52295,0
2006-09-28,12.603,12.741,12.389,12.507,28477,0
2006-09-29,12.474,12.816,12.474,12.56,66391,0
2006-10-02,12.458,12.499,12.08,12.173,45762,0
2006-10-03,12.089,12.543,12.072,12.295,96618,0
2006-10-04,12.133,12.491,12.08,12.278,111958,0
2006-10-05,12.124,12.205,11.84,11.925,80660,0
2006-10-06,11.906,12.115,11.583,12.08,85036,0
2006-10-09,12.029,12.072,11.799,12.012,53335,0
2006-10-10,11.995,12.072,11.79,11.995,95592,0
2006-10-11,11.833,12.046,11.833,12.037,53227,0
2006-10-12,12.055,12.157,11.977,11.977,57274,0
2006-10-13,11.995,12.149,11.863,12.055,41380,0
2006-10-16,12.055,12.124,11.934,12.106,65899,0
2006-10-17,12.004,12.004,11.84,11.88,77817,0
2006-10-18,11.88,11.88,11.624,11.711,89188,0
2006-10-19,11.687,12.124,11.583,11.977,40332,0
2006-10-20,12.046,12.072,11.773,11.84,35089,0
2006-10-23,11.737,12.098,11.678,12.08,26907,0
2006-10-24,12.012,12.389,11.84,12.337,52199,0
2006-10-25,12.179,12.303,12.029,12.205,43461,0
2006-10-26,12.214,12.423,11.941,12.165,32189,0
2006-10-27,12.106,12.371,12.037,12.32,36746,0
2006-10-30,12.25,12.303,11.977,12.165,99788,0
2006-10-31,12.173,12.179,11.968,12.115,89632,0
2006-11-01,12.124,12.124,11.941,12.037,34762,0
2006-11-02,11.934,12.012,11.781,11.88,88847,0
2006-11-03,11.95,12.012,11.833,11.986,926661,0
2006-11-06,11.995,12.205,11.986,12.173,67890,0
2006-11-07,12.205,12.634,12.124,12.44,87179,0
2006-11-08,12.312,12.843,12.26,12.741,55218,0
2006-11-09,12.801,12.892,12.551,12.67,76382,0
2006-11-10,12.643,12.824,12.551,12.824,17748,0
2006-11-13,12.775,12.801,12.551,12.568,64555,0
2006-11-14,12.568,13.024,12.431,12.997,43047,0
2006-11-15,12.961,13.157,12.816,13.084,46001,0
2006-11-16,13.14,13.14,12.679,12.961,31954,0
2006-11-17,12.961,13.166,12.594,12.997,89609,0
2006-11-20,12.952,13.157,12.935,13.05,25097,0
2006-11-21,13.033,13.227,12.927,13.075,39831,0
2006-11-22,13.05,13.227,12.892,12.979,24918,0
2006-11-24,12.918,13.024,12.901,12.97,17091,0
2006-11-27,12.892,12.901,12.389,12.423,46098,0
2006-11-28,12.414,12.679,12.25,12.551,46230,0
2006-11-29,12.627,12.883,12.466,12.834,24748,0
2006-11-30,12.859,12.874,12.634,12.732,20883,0
2006-12-01,12.775,12.918,12.466,12.883,68769,0
2006-12-04,12.883,12.952,12.741,12.874,22556,0
2006-12-05,12.865,12.865,12.543,12.706,30169,0
2006-12-06,12.634,12.843,12.327,12.792,24539,0
2006-12-07,12.766,12.766,12.414,12.652,21525,0
2006-12-08,12.618,12.775,12.414,12.634,20742,0
2006-12-11,12.634,12.775,12.594,12.775,836989,0
2006-12-12,12.766,13.024,12.706,12.852,78916,0
2006-12-13,12.935,13.109,12.865,13.066,33164,0
2006-12-14,13.175,13.236,13.066,13.123,35785,0
2006-12-15,13.148,13.416,13.075,13.389,84447,0
2006-12-18,13.381,13.45,13.263,13.331,70805,0
2006-12-19,13.272,13.272,12.852,12.961,41459,0
2006-12-20,12.997,13.236,12.792,12.852,52016,0
2006-12-21,12.901,13.272,12.901,13.263,15560,0
2006-12-22,13.219,13.219,12.56,13.015,80731,0
2006-12-26,12.961,13.313,12.935,13.289,63421,0
2006-12-27,13.289,13.492,13.281,13.365,37858,0
2006-12-28,13.289,13.546,13.272,13.373,53312,0
2006-12-29,13.313,13.588,13.313,13.433,110264,0
2007-01-03,13.476,13.538,13.084,13.254,113582,0
2007-01-04,13.175,13.175,12.801,12.997,45590,0
2007-01-05,12.927,12.97,12.643,12.792,53133,0
2007-01-08,12.792,12.883,12.543,12.801,48777,0
2007-01-09,12.723,12.834,12.575,12.775,43071,0
2007-01-10,12.627,12.901,12.627,12.758,34933,0
2007-01-11,12.808,13.042,12.697,13.024,48359,0
2007-01-12,12.988,13.201,12.883,13.201,21310,0
2007-01-16,13.184,13.193,12.943,13.132,53015,0
2007-01-17,13.066,13.21,13.05,13.116,40071,0
2007-01-18,13.123,13.289,13.066,13.219,100555,0
2007-01-19,13.116,13.381,13.116,13.323,61414,0
2007-01-22,13.281,13.389,13.116,13.297,51327,0
2007-01-23,13.263,13.407,13.21,13.297,73294,0
2007-01-24,13.289,13.468,13.289,13.441,78634,0
2007-01-25,13.425,13.554,13.075,13.093,48785,0
2007-01-26,13.075,13.148,12.824,12.859,108609,0
2007-01-29,12.594,12.961,12.594,12.883,61428,0
2007-01-30,12.792,13.304,12.715,13.272,44560,0
2007-01-31,13.219,13.441,13.109,13.389,27191,0
2007-02-01,13.398,13.724,13.201,13.708,55852,0
2007-02-02,13.76,13.82,13.468,13.502,33672,0
2007-02-05,13.468,13.654,13.148,13.245,47738,0
2007-02-06,13.254,13.511,13.14,13.219,45675,0
2007-02-07,13.245,13.441,13.109,13.356,50458,0
2007-02-08,13.21,13.614,13.093,13.407,42049,0
2007-02-09,13.629,17.039,13.629,15.678,517245,0
2007-02-12,15.721,16.036,15.111,15.533,150053,0
2007-02-13,15.592,15.953,14.907,15.129,107094,0
2007-02-14,15.052,15.533,15.052,15.38,104198,0
2007-02-15,15.353,15.637,15.31,15.411,113406,0
2007-02-16,15.411,16.526,15.411,16.226,162795,0
2007-02-20,16.354,16.526,16.036,16.415,89134,0
2007-02-21,16.329,16.963,16.329,16.929,104126,0
2007-02-22,16.996,17.493,16.551,17.092,137651,0
2007-02-23,17.092,17.092,16.783,16.895,81911,0
2007-02-26,16.92,17.11,16.766,16.877,112110,0
2007-02-27,16.793,16.843,16.371,16.371,70073,0
2007-02-28,16.311,16.793,16.044,16.15,55613,0
2007-03-01,16.02,16.551,15.38,16.485,81825,0
2007-03-02,16.399,16.697,15.755,16.277,129561,0
2007-03-05,16.218,16.843,16.063,16.235,134471,0
2007-03-06,16.346,16.92,16.346,16.492,117773,0
2007-03-07,16.656,16.793,16.408,16.518,74462,0
2007-03-08,16.551,16.92,16.15,16.559,56913,0
2007-03-09,16.62,17.048,16.371,17.03,79380,0
2007-03-12,16.458,17.136,16.458,17.066,90444,0
2007-03-13,17.013,17.013,16.534,16.647,91501,0
2007-03-14,16.526,16.766,16.371,16.697,58748,0
2007-03-15,16.656,17.004,16.293,16.575,97248,0
2007-03-16,16.534,16.714,16.408,16.468,144464,0
2007-03-19,16.501,16.749,16.32,16.468,121952,0
2007-03-20,16.423,16.705,16.408,16.568,98339,0
2007-03-21,16.518,17.294,16.32,17.262,112643,0
2007-03-22,17.339,17.339,16.74,16.979,58923,0
2007-03-23,16.945,17.528,16.945,17.486,81175,0
2007-03-26,17.562,17.64,16.92,17.254,123000,0
2007-03-27,17.211,17.211,16.904,16.929,51578,0
2007-03-28,16.826,17.169,16.485,17.03,133801,0
2007-03-29,17.11,17.211,16.979,17.048,33531,0
2007-03-30,17.254,17.51,17.101,17.178,151323,0
2007-04-02,17.153,17.941,17.153,17.915,90939,0
2007-04-03,17.906,18.815,17.906,18.788,137877,0
2007-04-04,18.822,18.822,18.462,18.52,94588,0
2007-04-05,17.477,18.05,17.468,17.828,98027,0
2007-04-09,17.767,18.377,17.519,18.229,155196,0
2007-04-10,18.197,18.197,17.99,18.139,58645,0
2007-04-11,18.033,18.112,17.828,17.924,117658,0
2007-04-12,17.749,17.965,17.733,17.924,90309,0
2007-04-13,17.845,18.12,17.803,17.99,77926,0
2007-04-16,18.058,18.205,17.95,18.139,129369,0
2007-04-17,18.197,18.264,17.95,18.015,98135,0
2007-04-18,17.915,18.421,17.82,18.282,73337,0
2007-04-19,18.085,18.205,17.99,18.007,75244,0
2007-04-20,18.033,18.676,18.033,18.513,73299,0
2007-04-23,18.454,18.779,18.454,18.635,39703,0
2007-04-24,18.573,18.884,18.041,18.815,35377,0
2007-04-25,18.856,18.908,18.752,18.752,67781,0
2007-04-26,18.769,19.098,18.769,19.018,62695,0
2007-04-27,18.908,19.098,18.504,18.856,88151,0
2007-04-30,19.062,19.363,18.829,18.875,99550,0
2007-05-01,19.08,19.275,18.847,19.18,89344,0
2007-05-02,19.19,20.013,19.053,19.962,106194,0
2007-05-03,20.005,20.048,19.549,19.901,90930,0
2007-05-04,19.988,20.157,19.593,19.821,64714,0
2007-05-07,19.67,20.313,19.505,20.202,61137,0
2007-05-08,20.022,20.183,19.593,20.073,36490,0
2007-05-09,19.945,20.304,19.697,20.259,31113,0
2007-05-10,20.165,20.165,19.372,19.381,57593,0
2007-05-11,19.381,20.193,19.381,20.132,84547,0
2007-05-14,20.357,20.469,19.448,19.465,77258,0
2007-05-15,19.514,20.057,19.336,19.336,138500,0
2007-05-16,19.441,19.706,19.363,19.706,87982,0
2007-05-17,19.697,19.962,19.636,19.67,88440,0
2007-05-18,19.679,19.901,19.465,19.706,92262,0
2007-05-21,19.644,20.295,19.602,20.183,362601,0
2007-05-22,20.236,21.419,20.048,21.222,97577,0
2007-05-23,21.17,21.314,20.758,20.99,61996,0
2007-05-24,21.049,21.255,20.957,21.006,77197,0
2007-05-25,21.015,21.323,20.818,21.204,49680,0
2007-05-29,21.409,21.505,21.117,21.197,80547,0
2007-05-30,20.965,21.314,20.818,20.972,72347,0
2007-05-31,20.834,21.27,20.758,21.197,99140,0
2007-06-01,21.288,21.288,20.682,20.843,112309,0
2007-06-04,20.708,21.144,20.596,21.006,149199,0
2007-06-05,21.023,21.144,20.577,20.63,109452,0
2007-06-06,20.639,20.724,20.269,20.495,98015,0
2007-06-07,19.216,19.327,17.169,17.477,224928,0
2007-06-08,17.42,17.889,17.411,17.726,116417,0
2007-06-11,17.545,17.749,17.403,17.741,131706,0
2007-06-12,17.632,17.632,17.039,17.367,137710,0
2007-06-13,17.394,17.733,17.22,17.658,110496,0
2007-06-14,17.701,18.103,17.578,18.041,119133,0
2007-06-15,18.291,18.9,17.972,18.205,132957,0
2007-06-18,18.189,18.951,17.972,18.815,105707,0
2007-06-19,18.806,19.232,18.644,19.139,153322,0
2007-06-20,19.265,19.584,18.891,18.9,73714,0
2007-06-21,18.847,19.216,18.504,19.01,56051,0
2007-06-22,18.915,19.381,18.447,18.513,240799,0
2007-06-25,18.504,19.08,17.941,18.247,89092,0
2007-06-26,18.403,18.555,17.95,18.307,65026,0
2007-06-27,18.13,19.164,17.95,19.062,69625,0
2007-06-28,19.088,19.488,18.9,19.071,73094,0
2007-06-29,18.815,19.405,18.609,19.224,93993,0
2007-07-02,19.275,19.876,18.752,19.284,91195,0
2007-07-03,19.319,20.057,19.265,19.988,35189,0
2007-07-05,19.917,20.013,19.336,19.772,58049,0
2007-07-06,19.706,20.031,19.505,19.821,41168,0
2007-07-09,19.821,19.971,19.25,19.821,59717,0
2007-07-10,19.558,19.679,18.951,18.968,77635,0
2007-07-11,18.915,19.071,18.582,18.9,54055,0
2007-07-12,19.071,19.098,18.447,18.676,101415,0
2007-07-13,18.599,19.232,18.513,19.155,32367,0
2007-07-16,19.071,19.071,18.333,18.546,48495,0
2007-07-17,18.53,18.555,17.95,17.972,107385,0
2007-07-18,17.803,18.496,17.429,17.941,122922,0
2007-07-19,18.112,18.238,17.562,17.741,108246,0
2007-07-20,17.685,17.803,17.285,17.436,65970,0
2007-07-23,17.545,18.36,17.501,17.718,88322,0
2007-07-24,17.632,17.897,17.203,17.411,133533,0
2007-07-25,17.586,18.033,17.394,17.871,87604,0
2007-07-26,17.411,17.701,16.61,17.11,127828,0
2007-07-27,17.136,17.718,17.066,17.303,77020,0
2007-07-30,17.303,17.998,17.262,17.632,73193,0
2007-07-31,17.845,17.99,17.285,17.348,65284,0
2007-08-01,17.303,17.632,16.818,17.229,123269,0
2007-08-02,17.262,17.348,16.568,16.656,108521,0
2007-08-03,16.61,16.697,15.397,15.462,185206,0
2007-08-06,15.549,15.592,15.225,15.506,213763,0
2007-08-07,15.39,15.892,15.225,15.637,99924,0
2007-08-08,15.755,15.848,14.29,15.079,353426,0
2007-08-09,14.52,15.061,13.297,14.435,530133,0
2007-08-10,14.17,17.649,14.17,16.988,309296,0
2007-08-13,17.127,17.16,15.944,16.029,145770,0
2007-08-14,16.029,16.124,15.111,15.327,84162,0
2007-08-15,16.029,16.029,15.171,15.31,79560,0
2007-08-16,15.206,16.363,15.206,16.337,180451,0
2007-08-17,17.519,17.519,16.337,16.61,122582,0
2007-08-20,17.022,17.057,16.208,16.518,41030,0
2007-08-21,16.81,17.066,16.346,16.526,49025,0
2007-08-22,16.793,17.376,16.714,17.092,91950,0
2007-08-23,17.195,17.468,16.468,16.705,57854,0
2007-08-24,16.681,17.303,16.371,16.62,61370,0
2007-08-27,16.534,17.136,16.399,16.485,39149,0
2007-08-28,16.284,16.32,15.283,15.38,83921,0
2007-08-29,15.533,16.415,15.31,16.329,89673,0
2007-08-30,16.116,16.629,15.592,15.944,41664,0
2007-08-31,16.32,16.705,15.628,15.721,80553,0
2007-09-04,15.619,16.44,15.619,15.994,32042,0
2007-09-05,15.746,15.866,14.496,14.933,118473,0
2007-09-06,15.892,17.828,15.533,17.64,436681,0
2007-09-07,17.136,17.303,16.689,17.119,175151,0
2007-09-10,17.303,17.486,16.509,16.904,144220,0
2007-09-11,17.022,17.429,16.92,17.303,102508,0
2007-09-12,17.203,18.333,17.203,18.173,112512,0
2007-09-13,18.428,18.428,17.459,17.854,96404,0
2007-09-14,17.578,18.197,17.519,17.95,84595,0
2007-09-17,17.906,17.906,17.195,17.384,73598,0
2007-09-18,17.394,17.972,17.013,17.941,137032,0
2007-09-19,18.094,18.205,17.436,17.933,123777,0
2007-09-20,17.604,17.924,16.775,17.22,106958,0
2007-09-21,17.384,17.444,16.801,17.178,111534,0
2007-09-24,17.136,17.477,16.518,17.013,76197,0
2007-09-25,16.775,17.11,16.124,16.38,94189,0
2007-09-26,16.458,17.411,16.458,16.801,85523,0
2007-09-27,16.843,17.178,16.783,16.886,73487,0
2007-09-28,16.937,17.153,16.877,17.153,140951,0
2007-10-01,17.254,18.66,17.211,18.291,140349,0
2007-10-02,18.264,18.779,17.998,18.538,165345,0
2007-10-03,18.395,18.676,17.828,18.591,116923,0
2007-10-04,18.702,18.752,17.906,18.238,95591,0
2007-10-05,18.462,19.155,18.189,18.693,120735,0
2007-10-08,18.618,18.838,17.965,18.015,90334,0
2007-10-09,18.058,18.644,17.685,18.479,85395,0
2007-10-10,18.156,18.412,17.64,17.836,100290,0
2007-10-11,17.915,17.915,17.571,17.64,116510,0
2007-10-12,17.701,18.316,17.553,17.595,145211,0
2007-10-15,17.553,18.229,17.394,17.51,90791,0
2007-10-16,17.348,18.164,17.348,17.741,82817,0
2007-10-17,17.95,18.229,17.436,17.906,99568,0
2007-10-18,17.758,17.941,17.339,17.854,82409,0
2007-10-19,17.82,17.99,17.367,17.444,92997,0
2007-10-22,17.211,17.906,16.793,17.871,75184,0
2007-10-23,17.99,18.421,17.545,18.421,85980,0
2007-10-24,18.22,18.454,17.64,18.076,142550,0
2007-10-25,18.103,18.726,17.741,17.836,124647,0
2007-10-26,18.13,18.447,17.604,17.82,157597,0
2007-10-29,17.854,17.871,16.431,17.578,79188,0
2007-10-30,17.578,18.023,17.578,17.741,106845,0
2007-10-31,17.871,18.546,17.767,18.454,102050,0
2007-11-01,18.156,18.307,17.367,17.477,185174,0
2007-11-02,17.718,17.88,17.411,17.632,69819,0
2007-11-05,17.33,17.845,17.33,17.545,158940,0
2007-11-06,17.42,17.82,17.039,17.709,134396,0
2007-11-07,17.451,17.685,17.092,17.119,133425,0
2007-11-08,17.276,17.958,17.203,17.571,128158,0
2007-11-09,17.262,17.676,17.127,17.411,86691,0
2007-11-12,17.429,18.564,17.33,18.555,468190,0
2007-11-13,18.66,19.071,18.164,19.001,267587,0
2007-11-14,19.107,19.164,18.272,18.591,369530,0
2007-11-15,18.462,18.66,18.156,18.264,111764,0
2007-11-16,18.333,18.412,17.854,18.173,96646,0
2007-11-19,17.941,17.965,17.136,17.169,93261,0
2007-11-20,17.16,17.285,16.714,17.101,139915,0
2007-11-21,17.092,17.357,16.877,16.895,92364,0
2007-11-23,17.066,17.245,16.758,16.929,28991,0
2007-11-26,17.658,17.658,15.515,15.549,103199,0
2007-11-27,15.61,15.645,14.845,15.318,197915,0
2007-11-28,15.515,15.953,15.336,15.472,133784,0
2007-11-29,15.418,15.557,15.225,15.454,124110,0
2007-11-30,15.711,15.789,14.384,14.409,235280,0
2007-12-03,14.481,15.036,14.307,14.616,122964,0
2007-12-04,14.52,14.675,14.178,14.562,122410,0
2007-12-05,14.881,14.95,14.598,14.727,114863,0
2007-12-06,15.138,18.156,15.129,17.477,291158,0
2007-12-07,17.493,17.767,16.492,16.575,135652,0
2007-12-10,16.647,17.933,16.601,17.595,108791,0
2007-12-11,17.718,17.88,16.132,16.199,70766,0
2007-12-12,17.262,17.321,16.423,16.81,77613,0
2007-12-13,16.629,17.429,15.362,17.411,130098,0
2007-12-14,17.11,17.571,16.826,16.826,90693,0
2007-12-17,16.749,17.767,16.74,17.022,102671,0
2007-12-18,17.22,17.82,17.22,17.803,159460,0
2007-12-19,17.604,17.854,17.339,17.709,107454,0
2007-12-20,17.854,17.897,17.285,17.812,146841,0
2007-12-21,18.007,18.847,17.622,18.076,247990,0
2007-12-24,18.22,18.591,17.767,18.591,41383,0
2007-12-26,18.351,18.412,18.007,18.282,102283,0
2007-12-27,18.094,18.403,17.237,17.303,66184,0
2007-12-28,17.477,17.981,17.03,17.066,67857,0
2007-12-31,17.013,17.836,16.912,17.22,138630,0
2008-01-02,17.16,17.468,16.62,16.81,131566,0
2008-01-03,16.714,17.195,16.656,16.656,123160,0
2008-01-04,16.38,16.723,15.935,16.003,143412,0
2008-01-07,16.011,16.937,16.011,16.575,137420,0
2008-01-08,16.62,17.22,16.158,16.158,108574,0
2008-01-09,16.029,17.357,15.935,17.245,114437,0
2008-01-10,17.013,17.312,16.681,17.178,125289,0
2008-01-11,17.004,17.004,16.346,16.468,100959,0
2008-01-14,16.818,17.119,16.476,16.783,85931,0
2008-01-15,16.518,16.673,15.874,16.09,202687,0
2008-01-16,16.081,16.363,15.806,16.02,273576,0
2008-01-17,16.099,16.38,15.427,15.574,138481,0
2008-01-18,15.566,15.985,15.291,15.436,114680,0
2008-01-22,14.95,15.892,14.933,15.481,269969,0
2008-01-23,15.036,17.803,15.036,17.803,235598,0
2008-01-24,17.812,18.18,17.22,17.718,130417,0
2008-01-25,18.007,18.205,17.285,17.403,63379,0
2008-01-28,17.169,18.421,17.004,18.333,104465,0
2008-01-29,18.479,18.838,17.965,18.479,105607,0
2008-01-30,18.307,18.847,18.05,18.229,50208,0
2008-01-31,17.897,18.806,17.897,18.797,134807,0
2008-02-01,18.829,18.847,18.496,18.761,125585,0
2008-02-04,18.428,18.761,18.316,18.342,92457,0
2008-02-05,17.941,18.769,17.367,18.015,109307,0
2008-02-06,18.197,18.447,17.604,17.741,146080,0
2008-02-07,17.803,18.668,17.733,18.351,212862,0
2008-02-08,18.325,18.847,17.828,17.998,179126,0
2008-02-11,17.972,18.487,17.519,17.95,200775,0
2008-02-12,18.007,18.838,17.981,18.377,112500,0
2008-02-13,18.591,19.748,18.291,19.706,259036,0
2008-02-14,19.715,19.715,18.462,18.797,113152,0
2008-02-15,18.711,18.829,18.189,18.36,126677,0
2008-02-19,18.644,18.743,18.238,18.238,57729,0
2008-02-20,18.13,18.942,17.803,18.462,147313,0
2008-02-21,18.609,18.718,17.726,17.749,101508,0
2008-02-22,17.794,18.325,17.203,17.501,111295,0
2008-02-25,17.562,18.66,17.528,18.487,93272,0
2008-02-26,18.496,19.216,17.972,18.788,86584,0
2008-02-27,18.555,19.044,18.007,18.968,78325,0
2008-02-28,18.822,19.19,18.189,18.454,162132,0
2008-02-29,18.238,19.148,17.553,17.553,122994,0
2008-03-03,17.604,17.812,16.937,17.477,119134,0
2008-03-04,17.303,17.828,17.187,17.468,103674,0
2008-03-05,17.562,17.562,17.136,17.493,64396,0
2008-03-06,17.312,17.459,16.818,16.818,128412,0
2008-03-07,16.593,17.294,16.449,16.793,120488,0
2008-03-10,16.979,17.376,16.689,17.11,83229,0
2008-03-11,17.519,17.676,16.485,17.519,108914,0
2008-03-12,17.411,18.173,17.195,17.658,83616,0
2008-03-13,17.394,19.115,17.312,19.053,120376,0
2008-03-14,19.275,19.706,18.718,19.327,133538,0
2008-03-17,18.797,19.653,17.871,19.31,149055,0
2008-03-18,19.706,20.525,19.199,20.357,180938,0
2008-03-19,20.477,20.559,19.372,19.431,176760,0
2008-03-20,19.724,19.91,18.866,19.619,297344,0
2008-03-24,19.756,20.517,19.422,19.653,107838,0
2008-03-25,19.54,20.013,19.372,19.505,120295,0
2008-03-26,19.336,20.132,19.336,20.065,130826,0
2008-03-27,20.132,20.245,19.661,19.67,142412,0
2008-03-28,19.627,19.748,19.053,19.107,91827,0
2008-03-31,19.173,19.397,18.866,19.139,83521,0
2008-04-01,20.031,20.295,19.071,20.132,145041,0
2008-04-02,19.996,20.157,19.532,19.876,73836,0
2008-04-03,19.636,19.636,18.513,19.514,133336,0
2008-04-04,19.576,19.917,19.336,19.405,102211,0
2008-04-07,19.514,19.733,19.155,19.319,100404,0
2008-04-08,19.216,20.132,19.216,19.653,115965,0
2008-04-09,19.644,19.67,18.342,18.368,193218,0
2008-04-10,18.403,19.018,17.99,18.52,119549,0
2008-04-11,18.13,18.462,17.733,17.812,122703,0
2008-04-14,17.733,17.871,17.51,17.622,100123,0
2008-04-15,17.709,18.197,17.429,17.828,57182,0
2008-04-16,18.041,18.538,17.775,18.307,69573,0
2008-04-17,18.189,18.47,17.749,17.803,134617,0
2008-04-18,18.229,18.684,18.229,18.618,293267,0
2008-04-21,18.479,18.668,17.604,18.599,357279,0
2008-04-22,18.47,18.676,17.562,17.701,222631,0
2008-04-23,17.784,18.282,17.553,17.99,305988,0
2008-04-24,17.941,18.761,17.784,18.197,150905,0
2008-04-25,18.299,18.403,17.784,18.076,126263,0
2008-04-28,18.085,18.591,17.998,18.12,207970,0
2008-04-29,18.156,18.668,17.958,18.041,194700,0
2008-04-30,18.12,18.788,17.701,17.965,243334,0
2008-05-01,17.99,18.668,17.537,18.247,301296,0
2008-05-02,18.437,18.668,17.595,18.421,258424,0
2008-05-05,18.307,18.496,17.889,18.238,97708,0
2008-05-06,18.164,18.66,18.13,18.282,178415,0
2008-05-07,18.316,18.797,17.436,17.477,98677,0
2008-05-08,17.578,18.247,17.42,18.112,133108,0
2008-05-09,17.88,17.88,17.127,17.203,84238,0
2008-05-12,17.254,18.282,17.254,18.085,75038,0
2008-05-13,18.112,18.112,17.537,17.82,46876,0
2008-05-14,17.812,18.307,17.812,17.88,59584,0
2008-05-15,17.863,17.871,17.436,17.501,73501,0
2008-05-16,17.632,17.632,17.11,17.136,236827,0
2008-05-19,17.136,17.262,17.136,17.22,148351,0
2008-05-20,17.136,17.303,17.127,17.237,77733,0
2008-05-21,17.195,17.595,16.937,17.16,101367,0
2008-05-22,17.187,17.604,17.187,17.562,77084,0
2008-05-23,17.436,17.562,17.101,17.119,41707,0
2008-05-27,17.136,17.562,16.886,17.394,53025,0
2008-05-28,17.528,17.553,17.101,17.411,71959,0
2008-05-29,17.321,17.622,17.022,17.571,79188,0
2008-05-30,17.622,17.667,17.11,17.285,127903,0
2008-06-02,17.245,17.528,17.066,17.16,64260,0
2008-06-03,17.262,17.477,17.136,17.195,92393,0
2008-06-04,17.092,17.477,17.092,17.211,121502,0
2008-06-05,17.211,17.493,17.136,17.477,128586,0
2008-06-06,17.33,17.803,17.178,17.667,224801,0
2008-06-09,17.863,18.412,17.553,17.915,142928,0
2008-06-10,17.595,18.66,17.229,17.493,129862,0
2008-06-11,14.136,15.637,14.093,14.933,811197,0
2008-06-12,15.027,15.225,14.717,14.829,290875,0
2008-06-13,14.957,15.225,14.555,15.225,207477,0
2008-06-16,15.002,15.206,14.837,15.01,265318,0
2008-06-17,15.111,15.138,14.854,14.863,176897,0
2008-06-18,14.821,15.097,14.744,14.881,239022,0
2008-06-19,14.845,15.147,14.65,15.129,168591,0
2008-06-20,15.01,15.206,14.821,14.957,174842,0
2008-06-23,15.043,15.197,14.829,15.171,221292,0
2008-06-24,14.899,15.524,14.821,14.985,241752,0
2008-06-25,14.985,15.436,14.863,15.215,212612,0
2008-06-26,14.957,15.155,14.872,15.103,164035,0
2008-06-27,15.019,15.397,14.845,14.854,388300,0
2008-06-30,14.821,15.188,14.821,14.837,261721,0
2008-07-01,14.702,15.027,14.702,14.872,230157,0
2008-07-02,14.837,15.129,14.538,14.538,245095,0
2008-07-03,14.572,15.061,14.256,14.872,96944,0
2008-07-07,14.993,15.481,14.35,14.359,156781,0
2008-07-08,14.35,14.924,14.35,14.634,219819,0
2008-07-09,14.642,14.642,14.032,14.143,163680,0
2008-07-10,14.068,14.727,14.058,14.17,174656,0
2008-07-11,14.049,14.333,13.845,14.017,196184,0
2008-07-14,14.075,14.667,13.579,13.636,133669,0
2008-07-15,13.538,14.693,13.538,14.488,191405,0
2008-07-16,14.572,14.693,14.178,14.667,108385,0
2008-07-17,14.77,14.985,14.538,14.845,134502,0
2008-07-18,14.837,15.336,14.65,15.071,129037,0
2008-07-21,15.079,15.397,14.993,15.138,104103,0
2008-07-22,14.684,16.029,14.684,15.979,93845,0
2008-07-23,15.926,16.02,15.38,15.61,132058,0
2008-07-24,15.619,15.953,15.353,15.454,71998,0
2008-07-25,15.637,16.063,15.637,15.874,112043,0
2008-07-28,15.755,15.806,15.362,15.524,92380,0
2008-07-29,15.497,15.669,15.38,15.497,104350,0
2008-07-30,15.3,15.637,14.496,14.598,162616,0
2008-07-31,14.481,15.103,14.248,14.325,153719,0
2008-08-01,13.588,14.607,13.588,14.529,107696,0
2008-08-04,14.024,14.667,13.877,14.384,80663,0
2008-08-05,14.488,14.736,14.342,14.538,88384,0
2008-08-06,14.471,14.572,13.853,14.538,58105,0
2008-08-07,14.368,14.546,14.136,14.143,77121,0
2008-08-08,14.204,14.607,13.724,14.529,49487,0
2008-08-11,14.555,14.753,14.248,14.562,88405,0
2008-08-12,14.471,14.753,13.845,14.471,84314,0
2008-08-13,14.426,14.753,14.333,14.546,86733,0
2008-08-14,14.418,14.854,14.143,14.77,49489,0
2008-08-15,14.916,15.362,14.204,14.821,81285,0
2008-08-18,14.796,15.052,14.572,14.916,93156,0
2008-08-19,14.812,14.916,14.546,14.65,180754,0
2008-08-20,14.717,14.993,14.717,14.872,98922,0
2008-08-21,14.744,15.353,14.642,14.907,77506,0
2008-08-22,14.957,15.171,14.77,15.138,55275,0
2008-08-25,15.061,15.291,14.333,14.376,59349,0
2008-08-26,14.376,14.907,14.376,14.607,50693,0
2008-08-27,14.581,14.702,14.178,14.607,68500,0
2008-08-28,14.634,15.027,14.315,14.736,72493,0
2008-08-29,14.675,14.942,14.368,14.426,43873,0
2008-09-02,14.659,14.966,14.471,14.966,96841,0
2008-09-03,14.993,15.848,14.779,15.418,76643,0
2008-09-04,15.283,15.283,14.854,15.019,67203,0
2008-09-05,14.924,15.225,14.872,15.155,63128,0
2008-09-08,15.533,16.183,15.362,16.141,98728,0
2008-09-09,16.116,16.431,15.619,15.848,117697,0
2008-09-10,14.985,15.418,14.59,15.061,177155,0
2008-09-11,14.837,14.837,14.29,14.607,147513,0
2008-09-12,14.471,14.562,14.187,14.265,122276,0
2008-09-15,14.024,14.727,13.636,14.538,88230,0
2008-09-16,14.222,15.549,14.222,15.497,126294,0
2008-09-17,15.259,15.628,14.581,15.489,185405,0
2008-09-18,15.746,16.859,15.746,16.61,303038,0
2008-09-19,17.136,17.64,15.806,17.004,341420,0
2008-09-22,17.136,17.136,14.581,14.607,92144,0
2008-09-23,14.65,16.253,14.143,15.411,124321,0
2008-09-24,15.97,16.107,14.562,14.581,113032,0
2008-09-25,14.562,15.583,14.333,14.872,96211,0
2008-09-26,14.52,15.427,14.505,15.12,60793,0
2008-09-29,14.854,17.136,14.505,14.985,71971,0
2008-09-30,14.985,15.206,14.384,15.206,154568,0
2008-10-01,15.103,15.103,14.409,14.514,123821,0
2008-10-02,14.409,14.625,13.752,13.894,211741,0
2008-10-03,14.084,14.307,13.254,13.398,97560,0
2008-10-06,13.157,13.862,12.516,12.834,169583,0
2008-10-07,12.918,13.554,12.278,12.516,207897,0
2008-10-08,12.269,13.033,12.269,12.516,219357,0
2008-10-09,12.575,12.575,11.687,11.737,139347,0
2008-10-10,11.524,12.466,11.239,12.214,275684,0
2008-10-13,12.594,13.05,11.524,13.024,97904,0
2008-10-14,13.389,13.389,12.44,12.852,113319,0
2008-10-15,12.627,12.874,12.223,12.491,83402,0
2008-10-16,12.575,12.575,11.257,12.303,135416,0
2008-10-17,11.872,12.499,11.232,11.72,76056,0
2008-10-20,11.807,11.807,10.967,11.403,70792,0
2008-10-21,11.161,11.359,10.657,10.684,70524,0
2008-10-22,10.684,10.719,9.938,10.041,107553,0
2008-10-23,10.118,10.329,9.75,10.118,106223,0
2008-10-24,9.611,9.843,7.1535,8.1304,332900,0
2008-10-27,7.5993,8.1304,7.5048,7.539,395788,0
2008-10-28,7.7103,8.1045,7.3763,7.7874,244729,0
2008-10-29,7.8474,8.1816,7.6334,7.6845,112731,0
2008-10-30,7.8303,8.336,7.2991,7.7103,127450,0
2008-10-31,7.6334,7.8045,7.2819,7.8045,273368,0
2008-11-03,7.6676,8.6441,7.6676,8.3957,108649,0
2008-11-04,8.4387,8.4472,7.7017,8.1387,77271,0
2008-11-05,8.0187,8.4129,7.7103,7.719,50637,0
2008-11-06,7.5993,7.9246,7.5134,7.5817,65547,0
2008-11-07,7.6418,7.9847,7.4276,7.6334,60954,0
2008-11-10,7.8045,8.1387,7.1963,7.2475,34670,0
2008-11-11,7.1963,7.8474,7.1364,7.6591,70262,0
2008-11-12,7.5479,7.8988,7.4963,7.6845,61859,0
2008-11-13,7.7103,8.0876,7.0592,7.8132,141889,0
2008-11-14,7.6763,7.9673,7.1707,7.1963,78738,0
2008-11-17,7.1451,7.462,7.0336,7.1022,83306,0
2008-11-18,7.0592,7.4705,7.0592,7.445,108250,0
2008-11-19,7.4532,7.4532,6.0399,6.0568,57426,0
2008-11-20,6.0568,6.3743,5.2172,5.2261,85800,0
2008-11-21,5.3458,5.5774,4.8319,5.4829,124279,0
2008-11-24,5.5774,5.9282,5.2944,5.3973,120081,0
2008-11-25,5.4488,5.7826,4.9346,5.1574,91694,0
2008-11-26,5.1401,5.8943,5.1401,5.8943,87065,0
2008-11-28,5.9115,5.9115,5.5858,5.7142,18868,0
2008-12-01,5.5858,5.7571,5.3545,5.3629,101094,0
2008-12-02,5.4572,5.74,5.4572,5.6198,72036,0
2008-12-03,5.4572,6.1167,5.4488,5.9887,78620,0
2008-12-04,5.8686,6.0399,5.5686,5.9542,160812,0
2008-12-05,5.7826,6.2283,5.5686,6.1429,61678,0
2008-12-08,6.3226,6.4255,6.1513,6.408,129039,0
2008-12-09,6.314,6.7681,6.0228,6.2112,97257,0
2008-12-10,6.4168,6.7681,5.5774,6.1855,98523,0
2008-12-11,6.0828,6.1684,5.6541,5.7057,99387,0
2008-12-12,5.5774,6.0656,5.5345,5.9542,115892,0
2008-12-15,5.9713,6.2969,5.5686,5.6028,96126,0
2008-12-16,5.74,6.2969,5.6541,6.2795,64274,0
2008-12-17,6.1084,6.3823,5.9967,6.0741,75262,0
2008-12-18,6.1256,6.2367,5.9967,6.0053,73250,0
2008-12-19,6.2283,6.4939,6.0313,6.2881,112667,0
2008-12-22,6.2881,6.2881,5.9542,6.1596,102772,0
2008-12-23,6.2112,6.5453,6.0741,6.1339,51148,0
2008-12-24,6.1429,6.2711,6.1256,6.1855,8119,0
2008-12-26,6.1684,6.2711,6.0741,6.2112,30452,0
2008-12-29,6.2112,6.3309,5.9967,6.2112,48463,0
2008-12-30,6.2711,6.8538,6.0656,6.8109,49347,0
2008-12-31,6.7936,6.7936,6.2624,6.5622,45436,0
2009-01-02,6.5796,6.5966,6.3913,6.571,36108,0
2009-01-05,6.571,7.2732,6.4255,7.2475,38786,0
2009-01-06,7.3246,7.753,6.6566,7.6676,37951,0
2009-01-07,7.565,7.6334,6.8966,6.9991,43143,0
2009-01-08,6.9991,7.2393,6.9908,7.1963,24586,0
2009-01-09,7.1791,7.2304,6.8451,6.8878,37211,0
2009-01-12,6.8538,6.9908,6.8451,6.8793,54895,0
2009-01-13,6.8451,7.1451,6.8451,7.1451,27550,0
2009-01-14,7.0423,7.0509,6.8538,7.025,84824,0
2009-01-15,7.0162,7.0938,6.8279,6.9735,143762,0
2009-01-16,7.085,7.1364,6.7509,6.9052,122898,0
2009-01-20,6.8366,7.1451,6.7594,6.8022,68595,0
2009-01-21,6.8708,7.085,6.7767,7.0592,50896,0
2009-01-22,6.9477,7.0679,6.8022,6.8538,41776,0
2009-01-23,6.8109,6.9477,6.8109,6.8451,49769,0
2009-01-26,6.8538,7.2991,6.8538,7.2567,19032,0
2009-01-27,7.2648,7.753,7.1707,7.3936,33515,0
2009-01-28,7.6334,7.7103,7.445,7.6248,31410,0
2009-01-29,7.5219,7.5905,6.8538,6.8538,19854,0
2009-01-30,7.0509,7.085,6.8195,6.9221,60773,0
2009-02-02,6.7767,7.0509,6.7767,6.931,75819,0
2009-02-03,6.9649,7.0938,6.8538,6.9991,49964,0
2009-02-04,7.025,7.2819,6.9991,7.2567,126627,0
2009-02-05,7.1022,7.9246,7.1022,7.9159,50176,0
2009-02-06,7.8817,8.1731,7.7103,7.9847,164089,0
2009-02-09,8.0104,8.3874,7.8817,8.1304,95732,0
2009-02-10,8.1387,8.1731,7.8646,7.8988,51360,0
2009-02-11,7.9159,8.0018,7.6077,7.6334,36333,0
2009-02-12,7.6248,7.6248,7.4105,7.4876,32391,0
2009-02-13,7.4705,7.4705,7.0938,7.188,36007,0
2009-02-17,6.9394,7.0765,6.5198,6.528,44979,0
2009-02-18,6.6396,6.8195,6.4595,6.5796,64202,0
2009-02-19,6.6225,6.6908,6.3913,6.4255,29728,0
2009-02-20,6.3396,6.3567,6.0313,6.0909,64977,0
2009-02-23,6.1167,6.1513,5.5602,5.6541,92534,0
2009-02-24,5.7658,6.2456,5.5256,5.9798,53339,0
2009-02-25,5.9713,5.9713,5.5774,5.7826,73759,0
2009-02-26,5.8171,6.0656,5.8171,5.8686,45334,0
2009-02-27,5.7658,6.0313,5.7571,5.9115,51166,0
2009-03-02,5.8431,6.3226,5.8257,5.9372,95814,0
2009-03-03,6.0142,6.1429,5.6028,5.6629,104777,0
2009-03-04,5.74,5.8257,5.5085,5.6716,39748,0
2009-03-05,5.5686,5.5686,5.0203,5.0374,55792,0
2009-03-06,5.0803,5.1745,4.3779,4.729,81790,0
2009-03-09,4.6692,5.0546,4.6692,4.8146,24428,0
2009-03-10,4.8405,5.3884,4.7718,5.0546,43211,0
2009-03-11,5.0976,5.2688,5.0976,5.1574,30217,0
2009-03-12,5.166,5.2172,4.866,5.2003,119579,0
2009-03-13,5.3372,5.7142,5.2261,5.6287,32425,0
2009-03-16,5.6629,6.1513,5.6629,5.8598,24679,0
2009-03-17,5.9115,6.2283,5.7914,6.2197,34940,0
2009-03-18,6.2283,7.7103,6.2283,7.3847,35821,0
2009-03-19,7.556,7.6676,7.2393,7.2908,27197,0
2009-03-20,7.359,7.4788,6.6825,6.7681,50802,0
2009-03-23,6.9565,8.0104,6.9565,7.9331,57741,0
2009-03-24,7.8045,8.0703,7.3505,7.3505,69979,0
2009-03-25,7.4276,7.6161,7.0938,7.4532,68821,0
2009-03-26,7.5735,8.0617,7.3679,7.9246,35158,0
2009-03-27,7.7621,7.9502,7.0679,7.0679,36500,0
2009-03-30,6.9394,7.1451,5.8771,6.6481,53011,0
2009-03-31,6.7422,7.556,6.7422,7.2304,30508,0
2009-04-01,7.0938,7.4105,6.8538,7.3763,23098,0
2009-04-02,7.6418,8.1471,7.6418,8.1471,60857,0
2009-04-03,7.9673,8.1387,7.753,7.8988,51499,0
2009-04-06,7.8474,8.0446,7.7446,7.9075,33120,0
2009-04-07,7.8217,8.0018,7.4532,7.7874,37637,0
2009-04-08,7.8217,7.9673,7.6845,7.9246,57667,0
2009-04-09,7.9246,8.5587,7.8303,8.4901,70247,0
2009-04-13,8.3699,8.3874,8.0617,8.3184,48041,0
2009-04-14,8.1731,8.1731,7.6334,7.8474,55348,0
2009-04-15,7.8474,8.1816,7.8217,7.9587,51610,0
2009-04-16,8.0703,8.1816,7.9502,7.9929,70493,0
2009-04-17,8.0361,8.3274,7.9331,8.0361,100922,0
2009-04-20,7.9246,8.0876,7.565,7.719,84957,0
2009-04-21,7.7276,8.5244,7.7276,8.5244,64620,0
2009-04-22,8.2502,8.5673,8.2502,8.3874,37467,0
2009-04-23,8.4387,8.6784,8.3442,8.5758,67715,0
2009-04-24,8.6528,9.645,8.6528,9.552,38458,0
2009-04-27,9.3559,9.4137,8.8327,8.8585,114644,0
2009-04-28,8.7556,9.698,8.5587,9.645,325881,0
2009-04-29,9.698,9.698,9.0037,9.511,86932,0
2009-04-30,9.637,10.204,9.4405,10.041,69295,0
2009-05-01,9.92,10.426,9.3559,10.066,80849,0
2009-05-04,10.041,10.587,9.835,10.572,84111,0
2009-05-05,10.478,11.137,10.434,10.821,87809,0
2009-05-06,10.897,11.333,10.579,11.154,92174,0
2009-05-07,11.257,11.257,10.777,10.923,87954,0
2009-05-08,11.077,12.089,10.512,11.941,53369,0
2009-05-11,11.669,11.669,10.684,10.777,43828,0
2009-05-12,10.846,10.846,10.321,10.347,43358,0
2009-05-13,10.221,10.374,9.819,9.902,44709,0
2009-05-14,9.973,10.548,9.902,10.239,24592,0
2009-05-15,10.221,10.307,9.776,9.884,32334,0
2009-05-18,10.041,10.579,10.041,10.314,17796,0
2009-05-19,10.314,10.487,10.204,10.417,23612,0
2009-05-20,10.494,10.639,9.568,9.706,44184,0
2009-05-21,9.611,9.741,9.552,9.654,27604,0
2009-05-22,9.741,10.366,9.741,10.091,63077,0
2009-05-26,9.884,11.341,9.884,10.897,54645,0
2009-05-27,10.958,10.984,10.565,10.769,41746,0
2009-05-28,10.879,10.984,10.357,10.888,26934,0
2009-05-29,10.888,11.077,10.587,10.621,27331,0
2009-06-01,10.846,11.737,10.846,11.669,62259,0
2009-06-02,11.642,11.66,10.23,10.4,66030,0
2009-06-03,10.366,10.692,10.143,10.275,38582,0
2009-06-04,10.357,10.452,9.948,10.282,44917,0
2009-06-05,10.4,10.494,10.007,10.23,84279,0
2009-06-08,10.221,10.692,9.85,10.329,37271,0
2009-06-09,10.11,11.524,9.85,11.111,43979,0
2009-06-10,11.161,11.257,9.511,10.204,170455,0
2009-06-11,10.239,10.54,10.185,10.4,30959,0
2009-06-12,10.291,10.478,10.118,10.366,31865,0
2009-06-15,10.135,11.069,9.826,10.975,63689,0
2009-06-16,11.069,11.069,9.786,10.159,84521,0
2009-06-17,10.204,11.438,9.991,10.761,83252,0
2009-06-18,10.719,10.719,10.275,10.469,38293,0
2009-06-19,10.587,10.984,10.54,10.648,82924,0
2009-06-22,10.605,10.605,9.62,9.68,70092,0
2009-06-23,9.724,9.991,9.724,9.819,57537,0
2009-06-24,9.929,10.167,9.859,9.991,67424,0
2009-06-25,10.007,10.101,9.868,10.007,44759,0
2009-06-26,10.007,10.11,9.741,10.023,379059,0
2009-06-29,10.041,10.041,9.545,9.859,66353,0
2009-06-30,9.893,10.041,9.768,9.835,73571,0
2009-07-01,9.876,10.167,9.876,10.159,55050,0
2009-07-02,9.982,9.982,9.629,9.68,85336,0
2009-07-06,9.811,9.843,9.4768,9.776,67966,0
2009-07-07,9.811,10.702,9.75,10.417,48921,0
2009-07-08,10.143,10.392,9.902,10.282,44199,0
2009-07-09,10.374,10.374,9.732,9.75,28988,0
2009-07-10,9.724,10.321,9.645,10.266,42861,0
2009-07-13,10.256,10.282,9.819,10.282,28427,0
2009-07-14,10.176,10.347,10.118,10.221,44449,0
2009-07-15,10.487,10.494,10.307,10.469,44837,0
2009-07-16,10.426,10.71,10.291,10.702,77108,0
2009-07-17,10.675,10.675,10.329,10.366,29533,0
2009-07-20,10.417,10.761,10.338,10.752,29744,0
2009-07-21,10.786,10.949,10.357,10.478,43238,0
2009-07-22,10.4,10.71,10.307,10.442,195579,0
2009-07-23,10.46,11.995,10.46,11.781,71932,0
2009-07-24,11.257,11.42,10.897,11.161,22571,0
2009-07-27,10.46,11.807,10.46,11.558,9153,0
2009-07-28,11.455,11.88,11.455,11.848,28274,0
2009-07-29,11.72,11.995,11.257,11.615,14249,0
2009-07-30,11.799,11.995,11.669,11.754,29594,0
2009-07-31,11.678,11.986,11.566,11.763,29892,0
2009-08-03,11.833,11.833,10.984,11.597,25780,0
2009-08-04,11.745,11.79,11.412,11.79,24319,0
2009-08-05,11.669,11.711,11.044,11.575,41799,0
2009-08-06,11.533,11.624,11.084,11.17,16977,0
2009-08-07,11.377,11.763,11.377,11.394,28589,0
2009-08-10,11.293,11.807,11.285,11.488,24578,0
2009-08-11,11.394,11.394,10.605,11.198,20662,0
2009-08-12,11.239,11.687,10.914,11.447,35088,0
2009-08-13,11.48,11.533,11.248,11.463,16166,0
2009-08-14,11.48,11.696,10.914,11.359,35027,0
2009-08-17,11.276,11.471,11.137,11.394,16390,0
2009-08-18,11.48,11.566,11.216,11.463,34366,0
2009-08-19,11.95,11.95,11.257,11.438,31488,0
2009-08-20,11.377,11.642,11.276,11.633,13842,0
2009-08-21,11.781,11.781,11.386,11.711,40165,0
2009-08-24,11.703,11.703,11.207,11.575,38683,0
2009-08-25,11.754,11.754,11.505,11.515,13550,0
2009-08-26,11.703,11.703,11.386,11.669,38587,0
2009-08-27,11.633,11.651,11.386,11.583,27833,0
2009-08-28,11.651,11.651,11.35,11.394,23735,0
2009-08-31,11.308,11.566,11.232,11.403,47930,0
2009-09-01,11.35,11.558,11.35,11.359,84195,0
2009-09-02,11.35,11.515,11.333,11.333,45363,0
2009-09-03,11.359,11.463,11.128,11.35,43884,0
2009-09-04,11.316,11.848,11.189,11.633,42981,0
2009-09-08,11.575,11.687,11.505,11.533,19139,0
2009-09-09,11.549,11.848,11.488,11.624,30551,0
2009-09-10,11.154,11.95,11.154,11.496,74326,0
2009-09-11,11.566,11.906,11.377,11.711,64346,0
2009-09-14,11.624,12.205,11.301,12.08,55176,0
2009-09-15,11.84,11.977,11.642,11.728,43793,0
2009-09-16,11.799,12.303,11.737,12.115,33506,0
2009-09-17,12.098,12.295,11.745,12.149,31808,0
2009-09-18,12.179,12.371,11.754,11.754,75281,0
2009-09-21,11.745,12.098,11.737,12.004,40437,0
2009-09-22,12.072,12.337,11.995,12.232,21712,0
2009-09-23,12.004,12.205,11.745,11.754,33428,0
2009-09-24,11.84,11.888,11.703,11.711,31319,0
2009-09-25,11.745,12.029,11.606,11.763,26297,0
2009-09-28,12.303,12.303,11.915,11.968,35835,0
2009-09-29,11.968,12.141,11.906,11.925,19720,0
2009-09-30,11.968,12.08,11.558,11.566,36639,0
2009-10-01,11.583,11.606,11.257,11.285,37584,0
2009-10-02,11.35,11.856,11.293,11.377,34359,0
2009-10-05,11.463,11.84,11.463,11.549,19040,0
2009-10-06,11.624,11.773,11.549,11.624,24030,0
2009-10-07,11.624,11.754,11.524,11.588,18345,0
2009-10-08,11.711,11.915,11.368,11.394,50007,0
2009-10-09,11.488,11.897,11.463,11.79,18143,0
2009-10-12,11.799,11.897,11.633,11.773,12547,0
2009-10-13,11.816,11.816,11.429,11.488,24404,0
2009-10-14,11.588,11.872,11.463,11.816,17625,0
2009-10-15,11.824,11.995,11.669,11.888,17836,0
2009-10-16,11.833,12.241,11.79,12.029,98810,0
2009-10-19,12.106,12.106,11.781,12.021,11034,0
2009-10-20,12.072,12.072,11.624,11.669,28132,0
2009-10-21,11.669,12.205,11.624,11.66,131882,0
2009-10-22,11.633,12.106,11.633,12.106,38746,0
2009-10-23,12.115,12.115,11.558,11.558,27955,0
2009-10-26,11.687,11.687,11.35,11.368,18296,0
2009-10-27,11.42,11.84,11.42,11.633,22751,0
2009-10-28,11.583,11.583,11.146,11.341,89924,0
2009-10-29,11.515,11.633,11.276,11.325,37624,0
2009-10-30,11.316,11.368,10.639,10.975,49534,0
2009-11-02,11.052,11.316,10.46,10.548,45455,0
2009-11-03,10.494,10.605,9.884,10.329,46638,0
2009-11-04,10.357,10.827,9.929,9.938,23831,0
2009-11-05,10.066,10.666,10.066,10.487,23655,0
2009-11-06,10.357,10.727,10.357,10.595,11259,0
2009-11-09,10.727,10.958,10.565,10.879,28098,0
2009-11-10,10.786,10.897,10.383,10.478,10236,0
2009-11-11,10.605,10.648,10.256,10.648,15803,0
2009-11-12,10.522,10.587,10.366,10.374,23987,0
2009-11-13,10.452,10.752,10.426,10.512,11624,0
2009-11-16,10.63,11.48,10.63,10.975,22062,0
2009-11-17,10.452,10.821,10.366,10.777,15659,0
2009-11-18,10.761,11.001,10.54,10.863,10189,0
2009-11-19,10.743,10.743,10.3,10.392,30174,0
2009-11-20,10.347,10.469,10.126,10.374,16181,0
2009-11-23,10.557,11.044,10.434,10.639,17166,0
2009-11-24,10.734,10.734,10.291,10.522,26261,0
2009-11-25,10.54,10.71,10.46,10.565,12962,0
2009-11-27,10.374,11.044,10.126,10.126,17315,0
2009-11-30,10.167,10.487,9.3735,10.452,37511,0
2009-12-01,10.684,10.967,9.4675,10.54,66074,0
2009-12-02,11.035,11.154,10.374,10.967,61835,0
2009-12-03,10.984,10.984,10.143,10.213,29512,0
2009-12-04,10.46,10.932,10.392,10.855,20492,0
2009-12-07,10.821,10.846,10.151,10.338,17766,0
2009-12-08,10.213,10.914,10.213,10.282,13083,0
2009-12-09,10.239,10.941,10.239,10.941,28387,0
2009-12-10,10.932,11.12,10.522,10.821,55853,0
2009-12-11,10.836,10.975,10.531,10.836,34450,0
2009-12-14,10.941,11.01,10.761,10.914,13575,0
2009-12-15,10.932,11.111,10.752,10.752,45253,0
2009-12-16,10.87,11.069,10.769,10.846,21759,0
2009-12-17,10.836,10.975,10.666,10.752,23730,0
2009-12-18,10.855,11.01,10.812,10.879,82945,0
2009-12-21,10.923,10.949,10.812,10.827,41049,0
2009-12-22,10.888,10.967,10.648,10.812,44572,0
2009-12-23,10.855,10.984,10.795,10.906,36288,0
2009-12-24,10.984,10.984,10.923,10.932,3051,0
2009-12-28,11.01,11.01,10.752,10.795,23108,0
2009-12-29,10.914,11.069,10.675,10.804,28400,0
2009-12-30,10.786,10.906,10.587,10.727,45238,0
2009-12-31,10.769,10.812,10.565,10.595,26993,0
2010-01-04,10.769,11.026,10.734,10.923,33547,0
2010-01-05,10.958,11.052,10.827,10.836,108867,0
2010-01-06,10.855,11.093,10.743,10.777,33521,0
2010-01-07,10.984,10.984,10.769,10.914,19797,0
2010-01-08,10.941,11.359,10.888,11.316,69691,0
2010-01-11,11.412,11.703,11.077,11.12,26346,0
2010-01-12,11.035,11.18,10.702,10.761,22363,0
2010-01-13,10.836,11.198,10.761,10.786,16084,0
2010-01-14,10.777,11.128,10.666,10.761,50508,0
2010-01-15,10.812,11.044,10.392,10.548,45150,0
2010-01-19,10.595,10.949,10.015,10.795,27776,0
2010-01-20,10.675,11.044,10.54,10.727,127199,0
2010-01-21,10.777,10.906,10.512,10.548,33459,0
2010-01-22,10.63,11.026,10.587,10.727,28280,0
2010-01-25,10.879,10.879,10.557,10.777,28756,0
2010-01-26,10.761,10.897,10.613,10.761,35534,0
2010-01-27,10.734,10.932,10.621,10.87,48353,0
2010-01-28,10.897,10.993,10.579,10.692,36224,0
2010-01-29,10.727,11.017,10.719,10.888,60042,0
2010-02-01,10.906,11.01,10.595,10.967,30221,0
2010-02-02,10.941,11.438,10.743,11.17,89840,0
2010-02-03,11.146,11.224,10.984,11.111,74325,0
2010-02-04,11.077,11.224,10.565,11.093,41199,0
2010-02-05,11.084,11.224,10.897,11.224,37602,0
2010-02-08,11.239,11.403,10.984,11.052,35743,0
2010-02-09,11.232,11.438,10.719,10.984,38243,0
2010-02-10,10.897,11.01,10.702,11.001,31297,0
2010-02-11,10.932,11.333,10.621,11.301,510504,0
2010-02-12,11.17,11.696,11.077,11.687,96347,0
2010-02-16,11.696,12.312,11.615,12.287,23610,0
2010-02-17,12.295,12.295,11.754,11.856,23258,0
2010-02-18,11.816,11.906,11.566,11.687,39524,0
2010-02-19,11.687,11.986,11.615,11.781,68632,0
2010-02-22,11.488,11.906,11.18,11.897,26823,0
2010-02-23,11.941,11.941,11.488,11.651,21604,0
2010-02-24,11.816,11.925,11.542,11.703,27413,0
2010-02-25,11.496,11.566,11.198,11.566,25662,0
2010-02-26,11.558,11.558,11.198,11.198,36774,0
2010-03-01,11.301,11.301,11.161,11.232,62042,0
2010-03-02,11.267,11.583,11.069,11.412,98618,0
2010-03-03,11.394,12.337,11.394,12.214,60357,0
2010-03-04,12.25,12.371,12.157,12.303,18622,0
2010-03-05,12.337,12.979,12.303,12.852,64351,0
2010-03-08,12.784,12.865,12.585,12.775,107229,0
2010-03-09,12.618,13.289,12.179,13.116,24177,0
2010-03-10,13.075,14.049,12.883,13.538,49967,0
2010-03-11,13.407,13.468,12.935,13.066,61206,0
2010-03-12,13.056,13.066,12.808,12.874,43475,0
2010-03-15,12.852,12.935,12.679,12.918,21017,0
2010-03-16,13.024,13.263,12.661,12.935,33164,0
2010-03-17,12.927,13.425,12.741,13.166,44381,0
2010-03-18,12.997,13.201,12.97,12.97,31371,0
2010-03-19,13.066,13.281,13.056,13.084,49447,0
2010-03-22,12.943,12.943,12.594,12.723,59240,0
2010-03-23,12.688,13.14,12.575,12.952,19677,0
2010-03-24,12.927,13.227,12.775,12.843,69092,0
2010-03-25,12.97,13.52,12.961,13.289,40461,0
2010-03-26,13.272,13.52,13.263,13.398,18297,0
2010-03-29,13.433,13.511,12.834,12.892,41774,0
2010-03-30,12.952,13.983,12.943,13.955,52697,0
2010-03-31,13.862,14.187,13.733,13.778,40580,0
2010-04-01,13.82,14.119,13.398,13.529,26808,0
2010-04-05,14.041,14.642,13.69,14.634,47595,0
2010-04-06,14.505,14.505,14.017,14.11,39978,0
2010-04-07,14.049,14.049,13.561,13.769,56187,0
2010-04-08,13.913,14.562,13.903,14.359,62809,0
2010-04-09,14.315,14.804,14.024,14.488,41565,0
2010-04-12,14.274,14.529,14.058,14.325,23933,0
2010-04-13,14.29,14.409,14.102,14.274,14260,0
2010-04-14,14.65,14.659,13.569,14.229,26532,0
2010-04-15,14.213,14.562,14.213,14.426,31238,0
2010-04-16,14.315,14.391,13.869,13.877,36855,0
2010-04-19,13.853,14.196,13.313,13.81,69877,0
2010-04-20,13.894,14.136,13.743,14.128,31020,0
2010-04-21,14.17,14.17,13.929,14.128,27318,0
2010-04-22,13.938,14.222,13.877,14.119,55861,0
2010-04-23,14.128,14.222,14.032,14.136,87312,0
2010-04-26,14.136,14.248,13.992,14.009,45333,0
2010-04-27,13.929,14.102,13.492,13.502,61779,0
2010-04-28,13.579,13.708,13.407,13.502,42909,0
2010-04-29,13.502,14.161,13.459,14.102,74483,0
2010-04-30,14.178,14.342,13.459,13.502,51435,0
2010-05-03,13.629,14.29,13.554,14.248,49373,0
2010-05-04,14.032,14.128,13.579,13.69,47272,0
2010-05-05,13.554,13.922,13.538,13.614,29144,0
2010-05-06,13.561,13.955,12.507,13.433,52478,0
2010-05-07,13.433,14.409,13.373,13.441,63074,0
2010-05-10,14.136,14.248,13.629,14.136,47859,0
2010-05-11,13.894,14.616,13.835,14.562,43656,0
2010-05-12,14.562,15.38,14.444,15.362,44695,0
2010-05-13,15.267,15.267,14.298,14.89,50150,0
2010-05-14,14.804,14.966,14.093,14.546,34891,0
2010-05-17,14.607,14.77,14.29,14.555,30097,0
2010-05-18,14.796,14.899,14.032,14.204,45826,0
2010-05-19,14.119,14.435,13.827,14.222,35068,0
2010-05-20,13.862,14.17,12.927,13.281,34781,0
2010-05-21,13.1,13.862,13.1,13.511,46134,0
2010-05-24,13.885,13.885,13.123,13.21,28773,0
2010-05-25,12.935,13.175,12.715,13.006,30386,0
2010-05-26,13.148,13.289,12.859,12.918,74561,0
2010-05-27,13.254,14.29,13.254,14.178,35214,0
2010-05-28,14.153,14.204,13.236,13.34,54877,0
2010-06-01,13.201,13.614,12.551,12.627,53381,0
2010-06-02,13.263,13.629,12.824,13.529,37507,0
2010-06-03,13.614,14.17,13.184,13.21,44523,0
2010-06-04,12.909,13.398,11.863,11.872,43052,0
2010-06-07,11.977,12.909,11.915,12.089,53114,0
2010-06-08,12.661,12.661,10.074,10.347,113250,0
2010-06-09,10.487,10.487,9.4858,9.568,119605,0
2010-06-10,9.75,9.85,9.3122,9.62,105170,0
2010-06-11,9.536,10.347,9.536,10.338,44382,0
2010-06-14,10.469,10.743,10.091,10.275,78724,0
2010-06-15,10.4,10.879,10.126,10.786,66896,0
2010-06-16,10.734,10.941,10.314,10.383,26563,0
2010-06-17,10.478,10.478,9.893,10.135,42161,0
2010-06-18,10.213,10.213,9.843,9.957,53335,0
2010-06-21,10.126,10.126,9.795,9.929,31280,0
2010-06-22,9.92,10.101,9.859,9.948,59562,0
2010-06-23,9.973,9.998,9.56,9.62,142147,0
2010-06-24,9.536,9.998,9.3559,9.859,37644,0
2010-06-25,9.938,10.167,9.4938,9.893,321286,0
2010-06-28,9.982,10.074,9.577,9.776,58785,0
2010-06-29,9.56,9.672,9.0472,9.3291,111217,0
2010-06-30,9.3577,9.4798,9.0897,9.1327,72336,0
2010-07-01,9.1929,9.4227,9.0558,9.27,40221,0
2010-07-02,9.3735,9.3735,9.0378,9.0811,35994,0
2010-07-06,9.3046,9.3046,8.5927,8.61,48745,0
2010-07-07,8.6269,8.9272,8.6269,8.91,73322,0
2010-07-08,8.9786,9.2789,8.6784,8.9272,43828,0
2010-07-09,8.8156,9.0811,8.7385,9.0811,42713,0
2010-07-12,9.0292,9.2864,8.8069,8.8672,33549,0
2010-07-13,9.0378,9.577,9.0378,9.536,40646,0
2010-07-14,9.4675,9.4675,9.1929,9.4485,29848,0
2010-07-15,9.502,9.502,8.9532,9.0985,40016,0
2010-07-16,9.0207,9.0207,8.6956,8.7041,62534,0
2010-07-19,8.7813,9.0121,8.5758,8.6441,17252,0
2010-07-20,8.5927,8.9615,8.5927,8.9351,32934,0
2010-07-21,9.0207,9.3647,9.0207,9.15,33919,0
2010-07-22,9.3291,9.594,9.3202,9.586,33237,0
2010-07-23,9.56,10.307,9.4137,10.291,35984,0
2010-07-26,10.329,10.329,9.973,10.159,53690,0
2010-07-27,10.282,10.321,10.05,10.195,30050,0
2010-07-28,10.159,10.213,9.645,9.835,28244,0
2010-07-29,9.964,9.998,9.4227,9.893,31289,0
2010-07-30,9.698,10.307,9.611,10.126,50487,0
2010-08-02,10.23,10.347,10.101,10.3,53648,0
2010-08-03,10.213,10.4,9.929,10.135,18729,0
2010-08-04,10.23,10.63,10.05,10.548,35527,0
2010-08-05,10.11,10.3,9.876,9.893,24384,0
2010-08-06,9.759,10.347,9.637,9.859,21035,0
2010-08-09,9.982,10.557,9.884,10.409,31601,0
2010-08-10,10.239,10.321,9.698,9.768,27482,0
2010-08-11,9.552,9.893,8.9532,9.1069,35914,0
2010-08-12,8.9351,9.3735,8.9351,9.0897,31610,0
2010-08-13,9.0897,9.4768,8.7983,8.7983,37546,0
2010-08-16,8.7899,9.1069,8.5072,8.6013,75878,0
2010-08-17,8.7556,9.3122,8.7556,8.97,35641,0
2010-08-18,8.8672,9.124,8.8413,8.9955,15268,0
2010-08-19,8.9272,8.9272,8.4728,8.4728,44562,0
2010-08-20,8.4472,8.61,8.4472,8.4728,78257,0
2010-08-23,8.5673,8.7129,8.276,8.3274,39069,0
2010-08-24,8.3017,8.4472,7.8988,8.1216,62167,0
2010-08-25,8.0958,8.5587,8.0703,8.5499,48283,0
2010-08-26,8.61,8.8585,8.353,8.4129,25539,0
2010-08-27,8.5673,8.5758,8.3184,8.5244,29922,0
2010-08-30,8.5244,8.5673,8.0788,8.1045,35368,0
2010-08-31,8.0527,8.1998,7.906,8.0098,36066,0
2010-09-01,8.1731,8.353,7.9502,8.267,85680,0
2010-09-02,8.2927,8.9869,8.2927,8.9351,31332,0
2010-09-03,9.0897,9.663,8.91,9.2192,38880,0
2010-09-07,9.2018,9.2018,8.7129,8.8156,23288,0
2010-09-08,8.8754,9.586,8.8754,9.4058,67860,0
2010-09-09,9.577,9.645,8.8327,8.9786,25398,0
2010-09-10,9.0472,9.0897,8.8156,9.0727,18419,0
2010-09-13,9.2018,9.568,9.0121,9.502,33297,0
2010-09-14,9.4938,9.4938,9.0727,9.0811,20904,0
2010-09-15,9.0985,9.4938,9.0897,9.3735,16061,0
2010-09-16,9.3291,9.511,8.8413,8.8927,24647,0
2010-09-17,9.0472,9.2105,8.9184,9.0811,41906,0
2010-09-20,9.1327,9.62,9.0121,9.568,43914,0
2010-09-21,9.528,10.015,9.1834,9.92,52123,0
2010-09-22,9.893,9.957,9.568,9.884,32429,0
2010-09-23,9.776,9.964,9.654,9.938,68740,0
2010-09-24,10.074,10.248,9.85,10.239,27759,0
2010-09-27,10.275,10.275,9.893,9.938,13002,0
2010-09-28,10.023,10.023,9.688,9.957,40913,0
2010-09-29,9.902,10.143,9.893,10.041,40299,0
2010-09-30,10.143,10.167,9.893,9.964,23427,0
2010-10-01,10.074,10.074,9.868,10.058,11765,0
2010-10-04,9.724,9.957,9.52,9.577,30270,0
2010-10-05,9.741,10.091,9.654,10.033,29053,0
2010-10-06,10.015,10.033,9.843,10.007,29414,0
2010-10-07,10.126,10.126,9.776,9.85,17872,0
2010-10-08,10.058,10.347,9.982,10.275,22709,0
2010-10-11,10.307,10.434,9.893,9.893,27975,0
2010-10-12,9.893,10.033,9.803,9.92,52557,0
2010-10-13,9.957,10.221,9.948,10.135,33460,0
2010-10-14,10.082,10.213,9.795,9.92,35758,0
2010-10-15,10.118,10.118,9.803,9.868,52437,0
2010-10-18,9.929,10.167,9.795,10.118,43586,0
2010-10-19,9.902,9.991,9.629,9.698,34262,0
2010-10-20,9.795,9.911,9.611,9.811,29817,0
2010-10-21,9.902,9.902,9.3291,9.568,35631,0
2010-10-22,9.663,9.663,9.511,9.545,14679,0
2010-10-25,9.68,9.776,9.56,9.62,65966,0
2010-10-26,9.52,9.654,9.52,9.552,34338,0
2010-10-27,9.4675,9.528,9.2358,9.3647,23440,0
2010-10-28,9.4938,9.502,9.2447,9.2447,30052,0
2010-10-29,9.2477,9.265,8.8271,9.0549,31329,0
2010-11-01,9.1327,9.3046,9.0121,9.0727,121549,0
2010-11-02,9.2447,9.4317,9.15,9.3046,112150,0
2010-11-03,9.15,9.2789,9.0121,9.124,70586,0
2010-11-04,9.3647,9.577,9.3046,9.577,54467,0
2010-11-05,9.611,9.893,9.502,9.645,21911,0
2010-11-08,9.637,9.938,9.629,9.768,25642,0
2010-11-09,9.741,9.741,9.4227,9.4585,25217,0
2010-11-10,9.68,9.835,9.3811,9.68,19267,0
2010-11-11,9.594,9.92,9.594,9.826,15860,0
2010-11-12,9.698,9.811,9.4485,9.4485,31451,0
2010-11-15,9.552,9.629,9.4938,9.511,22079,0
2010-11-16,9.52,9.552,8.97,9.0641,50871,0
2010-11-17,9.1414,9.2447,9.0378,9.1327,10340,0
2010-11-18,9.2864,9.629,9.2864,9.4675,78957,0
2010-11-19,9.4137,9.672,9.2864,9.52,65888,0
2010-11-22,9.502,10.05,9.4938,9.938,39130,0
2010-11-23,9.759,9.868,9.528,9.629,37477,0
2010-11-24,10.015,10.015,9.637,9.826,93278,0
2010-11-26,9.724,9.902,9.645,9.868,2364,0
2010-11-29,9.75,9.835,9.602,9.811,75521,0
2010-11-30,9.634,9.808,9.607,9.738,440928,0
2010-12-01,9.843,10.239,9.759,10.126,40931,0
2010-12-02,10.159,10.239,10.082,10.23,13093,0
2010-12-03,10.159,10.314,10.033,10.275,10973,0
2010-12-06,10.213,10.727,10.213,10.605,20735,0
2010-12-07,10.487,10.675,10.159,10.434,45809,0
2010-12-08,10.512,10.512,10.248,10.434,44158,0
2010-12-09,10.452,10.595,10.321,10.557,31173,0
2010-12-10,10.478,10.512,10.374,10.487,21067,0
2010-12-13,10.675,11.232,10.442,11.128,87752,0
2010-12-14,11.207,11.207,10.855,11.017,48165,0
2010-12-15,11.18,11.239,10.804,11.161,56981,0
2010-12-16,11.239,11.799,11.069,11.524,79953,0
2010-12-17,11.696,11.696,11.316,11.583,134383,0
2010-12-20,11.566,11.737,11.496,11.696,83465,0
2010-12-21,11.781,12.287,11.745,12.25,48500,0
2010-12-22,12.241,12.516,12.223,12.327,50527,0
2010-12-23,12.287,12.38,12.141,12.232,28376,0
2010-12-27,12.157,12.423,12.157,12.295,28920,0
2010-12-28,12.26,12.634,12.223,12.618,24179,0
2010-12-29,12.606,12.606,12.314,12.382,12464,0
2010-12-30,12.028,12.417,12.028,12.288,26733,0
2010-12-31,12.241,12.251,12.057,12.101,15227,0
2011-01-03,12.115,12.397,12.046,12.327,23144,0
2011-01-04,12.405,12.405,11.906,11.906,37758,0
2011-01-05,11.863,12.295,11.642,12.278,125964,0
2011-01-06,12.149,12.346,12.124,12.205,25439,0
2011-01-07,12.179,12.188,11.88,12.124,73517,0
2011-01-10,12.089,12.098,11.959,12.029,17877,0
2011-01-11,12.072,12.149,11.754,11.781,49026,0
2011-01-12,11.863,11.863,11.687,11.799,32444,0
2011-01-13,11.711,11.711,11.447,11.515,19009,0
2011-01-14,11.515,11.669,11.35,11.642,20955,0
2011-01-18,11.566,11.773,11.146,11.651,93930,0
2011-01-19,11.575,11.651,10.949,11.052,87753,0
2011-01-20,11.026,11.257,10.923,11.207,99101,0
2011-01-21,11.257,11.455,11.239,11.368,66386,0
2011-01-24,11.333,11.624,11.333,11.566,52870,0
2011-01-25,11.583,12.08,11.583,12.063,39346,0
2011-01-26,12.157,12.157,11.906,12.037,29862,0
2011-01-27,11.95,12.089,11.897,12.037,48324,0
2011-01-28,12.055,12.055,11.816,11.986,78424,0
2011-01-31,12.013,12.013,11.491,11.491,37839,0
2011-02-01,11.633,11.669,11.438,11.533,23292,0
2011-02-02,11.447,11.624,11.333,11.35,9232,0
2011-02-03,11.359,11.359,11.102,11.17,20476,0
2011-02-04,11.161,11.17,11.01,11.035,20505,0
2011-02-07,11.06,11.325,11.06,11.301,11986,0
2011-02-08,11.239,11.533,11.239,11.48,18948,0
2011-02-09,11.301,11.583,11.301,11.542,20887,0
2011-02-10,11.471,11.66,11.463,11.496,17860,0
2011-02-11,11.438,11.915,11.301,11.915,33682,0
2011-02-14,11.925,12.072,11.773,11.959,26023,0
2011-02-15,11.959,12.08,11.615,11.678,11874,0
2011-02-16,11.711,11.95,11.703,11.888,7832,0
2011-02-18,11.696,11.703,11.084,11.224,92628,0
2011-02-22,11.052,11.189,10.949,11.017,37419,0
2011-02-23,11.069,11.17,10.71,10.984,55626,0
2011-02-24,11.18,11.224,10.836,10.923,41350,0
2011-02-25,11.026,11.651,11.01,11.615,23183,0
2011-02-28,11.734,11.751,11.069,11.665,28891,0
2011-03-01,11.72,11.72,11.01,11.052,15663,0
2011-03-02,11.069,11.35,10.743,11.06,20235,0
2011-03-03,11.17,11.325,11.146,11.316,29208,0
2011-03-04,11.276,11.285,11.06,11.248,35392,0
2011-03-07,11.216,11.248,11.093,11.111,26362,0
2011-03-08,11.06,11.368,11.052,11.154,23087,0
2011-03-09,11.137,11.161,10.993,11.017,11511,0
2011-03-10,10.812,10.812,10.307,10.4,38749,0
2011-03-11,10.366,10.442,10.314,10.374,15363,0
2011-03-14,10.266,10.469,10.23,10.374,10502,0
2011-03-15,10.159,10.579,9.991,10.452,19626,0
2011-03-16,10.434,10.452,9.911,9.92,64469,0
2011-03-17,10.231,10.284,9.848,9.964,63632,0
2011-03-18,10.074,10.329,10.033,10.159,69178,0
2011-03-21,10.374,10.409,10.248,10.4,18597,0
2011-03-22,10.417,10.426,10.143,10.256,27609,0
2011-03-23,10.195,10.282,10.066,10.23,24695,0
2011-03-24,10.3,10.442,10.256,10.314,13015,0
2011-03-25,10.494,10.769,10.374,10.409,24966,0
2011-03-28,10.46,10.46,10.118,10.135,24114,0
2011-03-29,10.082,10.176,9.998,10.135,11962,0
2011-03-30,10.143,10.176,10.033,10.066,15176,0
2011-03-31,10.124,10.285,10.097,10.25,49856,0
2011-04-01,10.366,10.374,10.126,10.151,46981,0
2011-04-04,10.135,10.282,10.135,10.213,12593,0
2011-04-05,10.222,10.359,10.032,10.258,13290,0
2011-04-06,10.417,10.923,10.338,10.87,17684,0
2011-04-07,10.818,11.225,10.818,11.162,51116,0
2011-04-08,11.198,11.216,10.914,10.967,17151,0
2011-04-11,10.993,11.248,10.827,11.137,54870,0
2011-04-12,11.069,11.441,11.069,11.397,40106,0
2011-04-13,10.727,11.239,10.082,10.531,98387,0
2011-04-14,10.3,10.565,10.3,10.46,39023,0
2011-04-15,10.46,10.71,10.46,10.675,27874,0
2011-04-18,10.434,10.727,10.347,10.657,13862,0
2011-04-19,10.63,10.941,10.605,10.914,31465,0
2011-04-20,10.958,11.044,10.879,11.017,47986,0
2011-04-21,11.017,11.111,10.684,10.984,15813,0
2011-04-25,10.836,11.026,10.727,10.786,53671,0
2011-04-26,10.801,10.956,10.681,10.698,38632,0
2011-04-27,10.71,10.71,10.282,10.452,72657,0
2011-04-28,10.46,10.54,10.321,10.54,20222,0
2011-04-29,10.541,10.699,10.37,10.653,27512,0
2011-05-02,10.639,10.71,10.291,10.291,23553,0
2011-05-03,10.284,10.331,10.267,10.292,50400,0
2011-05-04,10.168,10.35,9.997,10.058,44033,0
2011-05-05,10.04,10.04,9.4798,9.548,39517,0
2011-05-06,9.599,9.774,9.2808,9.3388,22128,0
2011-05-09,9.3056,9.848,9.2028,9.747,28534,0
2011-05-10,9.857,10.222,9.747,10.101,16072,0
2011-05-11,10.082,10.11,9.711,9.765,13994,0
2011-05-12,9.694,9.972,9.616,9.955,13772,0
2011-05-13,9.955,10.058,9.946,9.946,16872,0
2011-05-16,9.919,9.919,9.391,9.4078,17595,0
2011-05-17,9.4525,9.4525,8.9946,9.1079,37214,0
2011-05-18,9.1668,9.3489,8.969,9.3388,27578,0
2011-05-19,9.3222,9.383,9.1163,9.124,41651,0
2011-05-20,9.0897,9.2457,8.6575,9.0811,92721,0
2011-05-23,8.7097,9.0463,8.7097,8.8908,20442,0
2011-05-24,8.9598,8.969,8.6666,8.8651,40844,0
2011-05-25,8.7356,8.9512,8.7097,8.9083,27891,0
2011-05-26,8.8998,9.1079,8.8046,9.1079,45496,0
2011-05-27,9.0897,9.1758,8.9777,9.1668,32616,0
2011-05-31,9.3291,9.558,9.0737,9.508,45167,0
2011-06-01,9.4167,9.515,9.383,9.4078,80087,0
2011-06-02,9.4078,9.4078,9.1929,9.2808,30698,0
2011-06-03,9.1327,9.531,9.1327,9.2884,47044,0
2011-06-06,9.2554,9.3489,9.1327,9.2113,68259,0
2011-06-07,9.1843,9.4444,8.8565,8.8998,94930,0
2011-06-08,8.8304,8.8998,8.6749,8.6836,33634,0
2011-06-09,8.7007,8.7612,8.6749,8.6836,50927,0
2011-06-10,8.6575,8.7356,8.2516,8.338,88675,0
2011-06-13,8.4329,8.4416,8.0012,8.1476,113364,0
2011-06-14,8.2861,8.7612,8.1998,8.4505,66111,0
2011-06-15,8.3641,8.6058,8.0442,8.0959,70253,0
2011-06-16,8.0929,8.2852,7.9796,8.1281,70757,0
2011-06-17,8.1998,8.2516,7.8799,7.9407,85852,0
2011-06-20,7.906,7.906,7.5516,7.6729,144778,0
2011-06-21,7.6901,7.9407,7.5689,7.8974,81105,0
2011-06-22,7.7764,7.8629,7.5948,7.7506,222821,0
2011-06-23,7.1282,7.8715,7.1282,7.7676,187591,0
2011-06-24,7.7764,8.0098,7.7247,7.8453,1598588,0
2011-06-27,7.759,7.8887,7.5863,7.759,103504,0
2011-06-28,7.7676,7.8196,7.5776,7.638,46959,0
2011-06-29,7.6813,7.7676,7.4308,7.4824,43346,0
2011-06-30,7.4762,7.6878,7.4495,7.6526,32073,0
2011-07-01,7.6468,7.6729,7.4914,7.4914,41460,0
2011-07-05,7.5076,7.5247,7.193,7.2976,77894,0
2011-07-06,7.3679,7.4549,7.2192,7.3416,184082,0
2011-07-07,7.4289,7.8309,7.4289,7.7784,154431,0
2011-07-08,7.6998,7.8309,7.6037,7.7522,116002,0
2011-07-11,7.7331,7.9231,7.6729,7.8196,83155,0
2011-07-12,7.7784,7.9098,7.7784,7.8134,61862,0
2011-07-13,7.8629,8.0442,7.837,7.8715,107241,0
2011-07-14,7.8715,7.906,7.8108,7.8108,68751,0
2011-07-15,8.0098,8.1047,7.8453,7.8542,26780,0
2011-07-18,7.8453,7.8542,7.7764,7.7764,91082,0
2011-07-19,7.8221,8.0147,7.8221,7.9708,60320,0
2011-07-20,7.992,8.0527,7.9664,8.0098,60990,0
2011-07-21,8.0357,8.1308,7.9751,7.992,52292,0
2011-07-22,7.9619,8.0057,7.927,7.9881,33211,0
2011-07-25,7.906,7.9751,7.8196,7.8629,29324,0
2011-07-26,7.8046,7.8746,7.8046,7.8659,37440,0
2011-07-27,7.8974,7.9407,7.7938,7.9407,53048,0
2011-07-28,7.9098,8.0667,7.7784,7.8398,126492,0
2011-07-29,7.8114,7.9705,7.7762,7.794,46598,0
2011-08-01,7.8629,7.8974,7.8023,7.8023,37243,0
2011-08-02,7.7784,7.8221,7.7522,7.7522,99926,0
2011-08-03,7.7699,7.9357,7.7084,7.8659,64207,0
2011-08-04,7.7784,7.8483,7.6998,7.7699,86158,0
2011-08-05,7.8659,7.9443,7.6299,7.7699,83679,0
2011-08-08,7.3679,7.6037,7.3065,7.3416,130394,0
2011-08-09,7.4986,7.7348,7.3501,7.5948,81887,0
2011-08-10,7.4289,7.4549,7.088,7.1228,70710,0
2011-08-11,7.2541,7.2541,6.957,7.1317,90955,0
2011-08-12,7.1751,7.4202,7.1228,7.3679,34361,0
2011-08-15,7.394,7.6122,7.385,7.5337,11797,0
2011-08-16,7.4729,7.5511,7.4289,7.5247,24517,0
2011-08-17,7.5337,7.7173,7.4901,7.5247,35239,0
2011-08-18,7.3501,7.3588,7.1228,7.2541,34668,0
2011-08-19,7.1491,7.3588,7.1228,7.2714,43406,0
2011-08-22,7.4289,7.5686,7.2192,7.2278,71174,0
2011-08-23,7.2891,7.2891,7.0006,7.1842,89621,0
2011-08-24,7.1405,7.5337,7.1317,7.4638,141638,0
2011-08-25,7.4901,7.4901,7.2015,7.394,15199,0
2011-08-26,7.3152,7.5163,7.1054,7.5163,21360,0
2011-08-29,7.6122,8.0492,7.6122,8.0492,12797,0
2011-08-30,7.9796,8.5126,7.8659,8.4427,33914,0
2011-08-31,8.5175,8.5175,7.829,7.9088,30130,0
2011-09-01,7.5862,7.8833,7.5862,7.8221,57996,0
2011-09-02,7.697,7.8203,7.697,7.7584,13214,0
2011-09-06,7.7522,7.9098,7.7348,7.8134,18767,0
2011-09-07,7.9968,8.4864,7.8746,8.3465,81826,0
2011-09-08,8.3641,8.4775,8.0929,8.1981,46691,0
2011-09-09,8.2769,8.2769,7.8921,8.0319,24021,0
2011-09-12,7.927,8.1633,7.8659,8.1107,18207,0
2011-09-13,8.2068,8.2939,8.0842,8.1893,18744,0
2011-09-14,8.1633,8.3378,8.1633,8.2505,31110,0
2011-09-15,8.2415,8.5126,8.2415,8.3902,34322,0
2011-09-16,8.3728,8.5474,8.3203,8.3991,66023,0
2011-09-19,8.3116,8.4517,8.1368,8.3203,49668,0
2011-09-20,8.3031,8.3902,8.2334,8.3031,43623,0
2011-09-21,8.3552,8.4688,8.1453,8.1893,43706,0
2011-09-22,7.8659,8.0756,7.7959,7.8746,17261,0
2011-09-23,7.9357,8.2334,7.8833,7.9708,34936,0
2011-09-26,8.2334,8.2334,7.8746,7.9619,13872,0
2011-09-27,8.2241,8.2241,7.8572,7.8833,47521,0
2011-09-28,7.8659,7.9007,7.6648,7.8659,35892,0
2011-09-29,8.0231,8.0231,7.5775,7.8659,62367,0
2011-09-30,7.8366,7.9522,7.8366,7.9077,49256,0
2011-10-03,7.8833,8.0231,7.6385,7.7348,72073,0
2011-10-04,7.7584,7.9172,7.697,7.8203,33398,0
2011-10-05,7.9088,8.2263,7.8556,8.1467,19873,0
2011-10-06,8.1645,8.4293,8.0409,8.394,28131,0
2011-10-07,8.3728,8.8796,8.3552,8.7924,23341,0
2011-10-10,8.7662,9.3509,8.7309,8.9936,47285,0
2011-10-11,9.0368,9.0368,8.8445,8.9322,36077,0
2011-10-12,9.0811,9.1163,8.9147,9.0018,16084,0
2011-10-13,8.8708,9.0101,8.7225,8.9493,15444,0
2011-10-14,9.1327,9.4475,8.9409,9.2123,25199,0
2011-10-17,9.2202,9.4207,8.9841,9.1163,36990,0
2011-10-18,9.1414,9.1767,9.0197,9.0985,12138,0
2011-10-19,9.124,9.2123,9.1163,9.1414,4352,0
2011-10-20,9.1767,9.1767,8.8271,8.836,18430,0
2011-10-21,9.0292,9.3037,8.8618,9.0737,29785,0
2011-10-24,9.2123,9.3509,9.1069,9.1327,28678,0
2011-10-25,9.2779,9.3368,8.844,8.8618,39980,0
2011-10-26,8.9588,9.1668,8.9588,9.1668,6267,0
2011-10-27,9.4475,9.4928,9.0283,9.0719,23109,0
2011-10-28,9.188,9.224,8.7206,8.7384,37601,0
2011-10-31,8.6992,8.7083,8.4769,8.4769,35095,0
2011-11-01,8.3324,8.4735,7.9615,8.0495,21697,0
2011-11-02,8.3324,8.3675,8.1294,8.2353,20337,0
2011-11-03,7.8734,8.4646,7.8734,8.4293,22859,0
2011-11-04,8.4646,8.9149,8.4646,8.9149,48261,0
2011-11-07,8.6766,9.0207,8.6766,8.8973,12327,0
2011-11-08,8.8794,8.985,8.7384,8.8882,19531,0
2011-11-09,8.7206,8.9502,8.5175,8.8794,12347,0
2011-11-10,8.6766,8.9502,8.6587,8.7825,10360,0
2011-11-11,8.8706,8.9419,8.853,8.8794,8157,0
2011-11-14,8.9326,9.1698,8.9326,9.1698,20855,0
2011-11-15,9.1795,9.391,9.1795,9.3037,6119,0
2011-11-16,9.2779,9.2779,8.8618,8.9326,4686,0
2011-11-17,8.9946,8.9946,8.5441,8.7206,49105,0
2011-11-18,8.8265,8.8618,8.6943,8.8175,7390,0
2011-11-21,8.7206,8.844,8.6147,8.7825,13022,0
2011-11-22,8.7825,8.8089,8.5441,8.6234,8963,0
2011-11-23,8.6943,8.6943,8.4116,8.4116,10013,0
2011-11-25,8.4029,8.5441,8.4029,8.5265,1224,0
2011-11-28,8.747,8.747,8.4823,8.5882,5551,0
2011-11-29,8.5617,8.5617,8.2969,8.4381,10100,0
2011-11-30,8.6807,8.8423,8.3132,8.618,22885,0
2011-12-01,8.5973,8.6587,8.341,8.4646,46686,0
2011-12-02,8.4381,8.4381,8.2088,8.3675,21784,0
2011-12-05,8.4469,8.5175,8.2175,8.2969,20189,0
2011-12-06,8.3524,8.5479,8.3081,8.5479,32918,0
2011-12-07,8.8882,9.3745,8.8882,9.268,51324,0
2011-12-08,9.4257,9.4257,9.1005,9.1623,22035,0
2011-12-09,9.126,9.558,9.065,9.2418,36357,0
2011-12-12,9.0292,9.391,9.0207,9.3745,36882,0
2011-12-13,9.3559,9.576,9.2516,9.2516,22327,0
2011-12-14,9.268,9.3559,9.1355,9.2418,8191,0
2011-12-15,9.2067,9.4625,9.1441,9.268,18009,0
2011-12-16,9.567,9.791,9.1089,9.1089,40920,0
2011-12-19,9.2328,9.4356,9.2328,9.3112,27074,0
2011-12-20,9.4908,9.754,9.4444,9.576,33614,0
2011-12-21,9.727,9.939,9.576,9.745,29348,0
2011-12-22,9.745,9.92,9.593,9.754,42543,0
2011-12-23,9.542,10.222,9.542,10.07,57953,0
2011-12-27,10.133,10.325,10.001,10.204,16699,0
2011-12-28,10.285,10.398,10.231,10.302,13482,0
2011-12-29,10.352,10.459,10.258,10.37,32614,0
2011-12-30,10.231,10.45,10.07,10.124,17514,0
2012-01-03,10.333,10.55,10.054,10.442,36924,0
2012-01-04,10.424,10.513,10.325,10.415,46836,0
2012-01-05,10.267,10.513,10.222,10.459,36457,0
2012-01-06,10.468,10.91,10.468,10.857,41816,0
2012-01-09,10.838,10.927,10.699,10.857,30978,0
2012-01-10,10.901,10.901,10.717,10.891,16243,0
2012-01-11,10.745,10.905,10.675,10.825,7998,0
2012-01-12,10.868,10.905,10.675,10.763,22803,0
2012-01-13,10.732,10.918,10.681,10.918,5520,0
2012-01-17,10.833,10.905,10.745,10.905,20147,0
2012-01-18,10.813,10.873,10.717,10.769,9087,0
2012-01-19,10.769,10.847,10.699,10.707,19345,0
2012-01-20,10.71,10.905,10.702,10.86,28283,0
2012-01-23,10.865,10.91,10.761,10.761,7373,0
2012-01-24,10.795,10.795,10.389,10.582,31029,0
2012-01-25,10.681,10.865,10.608,10.804,20370,0
2012-01-26,10.725,10.822,10.707,10.822,14409,0
2012-01-27,10.755,10.833,10.684,10.799,9316,0
2012-01-30,10.725,10.963,10.681,10.681,14988,0
2012-01-31,10.753,10.788,10.59,10.634,14753,0
2012-02-01,10.755,10.808,10.593,10.646,16086,0
2012-02-02,10.728,10.728,10.568,10.646,25973,0
2012-02-03,10.684,11.404,10.637,11.297,41245,0
2012-02-06,11.29,11.698,11.29,11.466,18689,0
2012-02-07,11.466,11.698,11.305,11.474,48411,0
2012-02-08,11.582,11.778,11.491,11.564,29153,0
2012-02-09,11.689,11.689,11.491,11.689,37580,0
2012-02-10,11.605,11.918,11.51,11.84,8680,0
2012-02-13,11.982,12.192,11.856,12.106,26386,0
2012-02-14,12.16,12.192,11.954,12.018,19195,0
2012-02-15,12.035,12.143,11.529,11.643,41263,0
2012-02-16,11.367,11.501,11.039,11.18,23683,0
2012-02-17,11.127,11.243,11.1,11.217,5332,0
2012-02-21,11.52,11.778,11.261,11.491,44006,0
2012-02-22,11.715,11.715,11.484,11.501,18346,0
2012-02-23,11.564,11.633,11.331,11.466,11749,0
2012-02-24,11.51,11.652,11.339,11.376,15946,0
2012-02-27,11.313,11.386,10.842,11.118,32845,0
2012-02-28,11.118,11.367,10.852,10.932,36653,0
2012-02-29,10.941,10.941,10.59,10.682,16658,0
2012-03-01,10.736,10.78,10.601,10.693,26961,0
2012-03-02,10.601,11.075,10.601,10.755,14993,0
2012-03-05,10.755,10.78,10.593,10.637,20791,0
2012-03-06,10.601,10.693,10.362,10.627,47176,0
2012-03-07,10.601,10.627,10.249,10.407,56012,0
2012-03-08,10.72,10.72,10.362,10.533,44927,0
2012-03-09,10.551,10.728,10.551,10.71,40840,0
2012-03-12,10.693,11.075,10.627,10.896,45753,0
2012-03-13,11.004,11.261,10.896,11.081,45100,0
2012-03-14,11.162,11.394,11.1,11.136,28022,0
2012-03-15,11.146,11.555,11.109,11.529,17018,0
2012-03-16,11.564,12.312,11.474,12.001,101980,0
2012-03-19,11.908,11.927,11.643,11.715,20229,0
2012-03-20,11.715,11.899,11.705,11.787,15824,0
2012-03-21,11.873,11.936,11.564,11.778,24617,0
2012-03-22,11.386,11.963,11.386,11.856,27754,0
2012-03-23,11.449,11.833,11.331,11.769,7031,0
2012-03-26,11.588,11.963,11.386,11.908,16325,0
2012-03-27,11.954,12.257,11.899,12.168,29584,0
2012-03-28,12.248,12.248,11.833,12.035,39455,0
2012-03-29,11.944,12.364,11.833,12.143,16189,0
2012-03-30,12.229,12.364,11.84,12.143,31149,0
2012-04-02,12.219,12.445,12.143,12.382,34437,0
2012-04-03,12.009,12.305,12.009,12.144,18816,0
2012-04-04,12.099,12.099,11.88,11.972,45224,0
2012-04-05,12.072,12.288,12.072,12.25,5200,0
2012-04-09,12.054,12.054,11.588,11.84,31359,0
2012-04-10,11.689,11.908,11.484,11.715,34114,0
2012-04-11,10.551,10.637,10.139,10.433,110720,0
2012-04-12,10.165,10.46,10.114,10.31,90842,0
2012-04-13,10.343,10.433,10.316,10.433,22362,0
2012-04-16,10.728,11.057,10.675,10.825,57054,0
2012-04-17,10.851,11.211,10.608,11.076,76800,0
2012-04-18,11.066,11.154,10.665,10.923,35627,0
2012-04-19,11.057,11.081,10.71,10.868,26782,0
2012-04-20,10.941,10.941,10.762,10.779,14135,0
2012-04-23,10.675,10.825,10.479,10.772,19297,0
2012-04-24,10.656,11.02,10.656,10.905,25439,0
2012-04-25,11.049,11.199,10.825,10.825,31214,0
2012-04-26,10.772,10.896,10.551,10.593,31326,0
2012-04-27,10.718,10.734,10.429,10.539,33462,0
2012-04-30,10.601,10.627,10.442,10.533,54110,0
2012-05-01,10.608,11.083,10.52,10.996,51355,0
2012-05-02,10.841,11.101,10.807,10.977,42096,0
2012-05-03,11.067,11.173,10.923,10.959,49629,0
2012-05-04,10.996,11.138,10.867,10.996,22476,0
2012-05-07,10.816,11.12,10.816,10.95,40579,0
2012-05-08,10.886,10.987,10.798,10.941,11854,0
2012-05-09,10.832,11.173,10.832,11.067,54585,0
2012-05-10,11.202,11.326,11.076,11.202,34454,0
2012-05-11,11.228,11.264,11.012,11.211,29958,0
2012-05-14,11.182,11.182,11.031,11.156,28408,0
2012-05-15,11.182,11.283,11.101,11.255,47344,0
2012-05-16,11.361,11.496,11.021,11.083,30094,0
2012-05-17,10.914,11.058,10.465,10.896,61353,0
2012-05-18,10.987,10.987,10.32,10.42,52523,0
2012-05-21,10.42,10.574,10.168,10.492,37658,0
2012-05-22,10.581,10.841,10.501,10.634,44549,0
2012-05-23,10.644,10.644,10.328,10.42,23862,0
2012-05-24,10.447,10.548,10.107,10.32,39199,0
2012-05-25,10.288,10.634,9.813,10.53,75382,0
2012-05-29,10.653,10.788,10.177,10.252,26562,0
2012-05-30,10.206,10.215,9.702,9.918,31043,0
2012-05-31,9.854,10.125,9.786,9.846,61879,0
2012-06-01,9.776,9.889,9.3262,9.631,52400,0
2012-06-04,9.631,9.758,9.2192,9.667,28363,0
2012-06-05,8.9767,9.3338,8.9767,9.2378,28202,0
2012-06-06,9.264,9.3439,9.1738,9.2825,24559,0
2012-06-07,9.3725,9.4705,9.2378,9.2564,85664,0
2012-06-08,9.2914,9.397,9.1567,9.3084,61477,0
2012-06-11,9.4434,9.613,9.3725,9.3725,50333,0
2012-06-12,9.3162,9.4705,9.2914,9.3529,26590,0
2012-06-13,9.274,9.4808,9.2467,9.397,23170,0
2012-06-14,9.3627,9.631,9.2993,9.577,43271,0
2012-06-15,9.533,10.009,9.533,9.982,37083,0
2012-06-18,9.982,10.151,9.872,9.956,69416,0
2012-06-19,10.036,10.69,9.881,10.457,64077,0
2012-06-20,10.429,10.53,9.964,10.151,108403,0
2012-06-21,10.196,10.429,10.107,10.177,63616,0
2012-06-22,10.233,10.484,10.062,10.224,1632809,0
2012-06-25,10.107,10.608,10,10.557,90741,0
2012-06-26,10.625,10.625,10.366,10.548,20684,0
2012-06-27,10.548,10.672,10.475,10.672,40907,0
2012-06-28,10.59,10.708,10.501,10.69,31062,0
2012-06-29,10.832,10.832,10.511,10.574,47045,0
2012-07-02,10.574,10.788,10.52,10.727,94007,0
2012-07-03,10.718,10.876,10.718,10.807,33745,0
2012-07-05,10.824,10.867,10.634,10.672,52830,0
2012-07-06,10.574,10.753,10.574,10.653,35363,0
2012-07-09,10.644,10.753,10.548,10.608,37018,0
2012-07-10,10.644,10.941,10.644,10.727,55548,0
2012-07-11,10.7,10.762,10.557,10.727,22476,0
2012-07-12,10.653,10.734,10.429,10.52,61800,0
2012-07-13,10.539,10.59,10.465,10.539,49108,0
2012-07-16,10.548,10.566,10.501,10.539,48284,0
2012-07-17,10.615,10.615,10.288,10.59,23219,0
2012-07-18,10.608,10.959,10.511,10.914,34731,0
2012-07-19,10.896,10.896,10.634,10.727,17438,0
2012-07-20,10.663,10.663,10.338,10.338,21511,0
2012-07-23,10.306,10.394,10.177,10.177,19213,0
2012-07-24,10.297,10.447,10.297,10.347,45684,0
2012-07-25,10.42,10.682,10.402,10.539,21115,0
2012-07-26,10.574,10.574,10.366,10.429,42400,0
2012-07-27,10.465,10.762,10.457,10.718,41200,0
2012-07-30,10.682,10.744,10.492,10.574,20592,0
2012-07-31,10.608,10.788,10.539,10.574,20425,0
2012-08-01,10.566,10.581,10.457,10.539,62138,0
2012-08-02,10.52,10.625,10.52,10.581,27774,0
2012-08-03,10.672,11.426,10.668,11.164,44158,0
2012-08-06,11.156,11.211,10.932,11.04,11885,0
2012-08-07,11.031,11.031,10.753,10.798,25395,0
2012-08-08,10.807,10.807,10.539,10.566,34660,0
2012-08-09,10.608,10.73,10.457,10.465,11796,0
2012-08-10,10.52,10.625,10.42,10.457,18675,0
2012-08-13,10.457,10.511,10.411,10.501,10945,0
2012-08-14,10.574,10.876,10.574,10.653,14776,0
2012-08-15,10.691,10.744,10.547,10.744,12695,0
2012-08-16,10.718,10.78,10.547,10.763,22073,0
2012-08-17,10.624,10.825,10.624,10.799,35309,0
2012-08-20,10.763,11.008,10.565,10.754,38135,0
2012-08-21,10.763,11.187,10.547,10.653,27296,0
2012-08-22,10.607,11.087,10.589,10.952,36085,0
2012-08-23,10.952,10.952,10.364,10.364,23123,0
2012-08-24,10.354,10.492,10.311,10.372,14776,0
2012-08-27,10.418,10.682,10.418,10.483,17280,0
2012-08-28,10.573,10.888,10.41,10.799,59259,0
2012-08-29,10.754,10.925,10.445,10.58,51232,0
2012-08-30,10.5,10.573,10.317,10.335,13998,0
2012-08-31,10.418,10.624,10.267,10.267,71490,0
2012-09-04,10.267,10.809,10.267,10.663,50944,0
2012-09-05,10.78,10.843,10.509,10.744,42501,0
2012-09-06,10.853,11.096,10.58,11.096,52994,0
2012-09-07,11.044,11.158,10.791,11.087,32371,0
2012-09-10,11.114,11.304,10.98,11.187,84926,0
2012-09-11,11.187,11.297,11.096,11.27,29906,0
2012-09-12,11.225,11.297,11.178,11.251,13168,0
2012-09-13,11.216,11.805,11.152,11.712,47450,0
2012-09-14,11.72,12.084,11.629,12.003,76320,0
2012-09-17,12.003,12.003,11.61,11.676,23219,0
2012-09-18,11.72,11.73,11.513,11.629,85460,0
2012-09-19,11.592,11.72,11.585,11.686,40813,0
2012-09-20,11.62,11.937,11.62,11.839,38246,0
2012-09-21,12.075,12.075,11.881,11.965,53474,0
2012-09-24,11.984,12.075,11.786,12.011,37645,0
2012-09-25,12.075,12.254,11.73,11.847,44874,0
2012-09-26,11.832,12.003,11.676,11.767,17382,0
2012-09-27,11.823,11.946,11.676,11.847,24291,0
2012-09-28,11.805,11.832,11.667,11.748,39019,0
2012-10-01,11.9,11.9,11.629,11.74,17879,0
2012-10-02,11.795,11.923,11.658,11.73,23336,0
2012-10-03,11.776,11.795,11.639,11.676,15311,0
2012-10-04,11.73,11.776,11.639,11.767,20307,0
2012-10-05,11.767,12.225,11.767,12.038,24431,0
2012-10-08,12.038,12.455,12.038,12.157,53057,0
2012-10-09,12.235,12.354,11.832,11.847,15152,0
2012-10-10,11.881,12.188,11.72,12.13,33562,0
2012-10-11,12.188,12.382,11.748,11.795,12585,0
2012-10-12,11.805,12.178,11.686,11.863,46547,0
2012-10-15,11.974,12.188,11.695,11.847,32797,0
2012-10-16,11.919,12.042,11.839,11.928,16883,0
2012-10-17,11.955,12.206,11.856,12.084,30249,0
2012-10-18,12.111,12.436,12.075,12.225,20908,0
2012-10-19,12.148,12.206,11.881,12.056,48535,0
2012-10-22,12.047,12.264,12.029,12.047,6136,0
2012-10-23,12.029,12.225,11.953,12.029,18373,0
2012-10-24,12.056,12.188,12.021,12.157,7509,0
2012-10-25,12.235,12.283,11.984,12.056,26945,0
2012-10-26,12.093,12.436,11.881,12.382,36100,0
2012-10-31,12.138,12.427,12.138,12.336,10169,0
2012-11-01,12.31,12.563,12.216,12.545,40887,0
2012-11-02,12.535,12.651,12.427,12.481,44591,0
2012-11-05,12.516,12.651,12.451,12.589,20341,0
2012-11-06,12.616,12.886,12.336,12.745,88485,0
2012-11-07,12.599,12.726,12.409,12.579,31234,0
2012-11-08,12.661,12.833,12.372,12.661,63226,0
2012-11-09,12.571,12.736,12.418,12.599,21524,0
2012-11-12,12.669,12.799,12.599,12.669,8398,0
2012-11-13,12.669,12.689,12.526,12.571,16823,0
2012-11-14,12.625,12.952,12.38,12.38,40379,0
2012-11-15,12.252,12.464,12.204,12.204,22256,0
2012-11-16,12.145,12.344,12.09,12.262,24483,0
2012-11-19,12.325,12.699,12.325,12.535,22374,0
2012-11-20,12.553,12.553,12.281,12.389,11878,0
2012-11-21,12.408,12.48,12.299,12.444,5386,0
2012-11-23,12.454,12.755,12.454,12.755,19364,0
2012-11-26,12.755,12.755,12.661,12.747,15600,0
2012-11-27,12.755,12.755,12.661,12.68,9001,0
2012-11-28,12.563,12.727,12.563,12.69,8491,0
2012-11-29,12.755,12.841,12.417,12.525,25014,0
2012-11-30,12.747,12.889,12.563,12.652,27582,0
2012-12-03,12.755,13.255,12.579,13.161,71246,0
2012-12-04,13.227,13.227,12.571,12.907,28506,0
2012-12-05,12.782,12.826,12.145,12.262,14680,0
2012-12-06,12.233,13.073,12.233,12.862,38281,0
2012-12-07,12.943,13.227,12.654,12.737,6129,0
2012-12-10,12.727,12.934,12.472,12.879,21940,0
2012-12-11,12.934,12.934,12.755,12.835,27965,0
2012-12-12,12.817,13.101,12.764,12.791,7725,0
2012-12-13,12.67,12.845,12.67,12.808,6691,0
2012-12-14,12.747,12.845,12.709,12.845,19382,0
2012-12-17,12.889,13.573,12.889,13.519,20770,0
2012-12-18,13.519,13.748,13.255,13.728,36519,0
2012-12-19,13.627,13.627,13.083,13.274,21964,0
2012-12-20,13.255,13.776,13.218,13.653,17592,0
2012-12-21,13.635,13.766,13.274,13.662,83383,0
2012-12-24,13.547,13.691,13.547,13.601,4663,0
2012-12-26,13.474,13.601,12.925,13.055,20300,0
2012-12-27,13.029,13.161,12.962,13.073,6915,0
2012-12-28,12.962,13.662,12.934,13,50754,0
2012-12-31,13.048,13.627,13.038,13.236,32357,0
2013-01-02,13.644,13.82,13.427,13.61,80340,0
2013-01-03,13.662,13.837,13.627,13.757,28725,0
2013-01-04,13.662,13.672,13.483,13.556,14964,0
2013-01-07,13.627,13.757,13.284,13.299,16311,0
2013-01-08,13.299,13.373,13.073,13.171,11805,0
2013-01-09,13.364,13.653,13.354,13.455,14210,0
2013-01-10,13.491,13.672,13.464,13.547,13599,0
2013-01-11,13.635,13.701,13.527,13.573,17546,0
2013-01-14,13.653,13.662,13.491,13.62,16586,0
2013-01-15,13.573,13.71,13.455,13.529,13690,0
2013-01-16,13.582,13.582,13.152,13.246,21092,0
2013-01-17,13.373,13.373,12.845,12.991,52912,0
2013-01-18,13.029,13.19,12.755,12.791,53087,0
2013-01-22,12.845,12.845,12.709,12.808,45355,0
2013-01-23,12.835,13.029,12.826,12.898,36047,0
2013-01-24,12.943,13.547,12.943,13.483,17709,0
2013-01-25,13.564,13.581,13.418,13.519,11785,0
2013-01-28,13.564,13.662,13.418,13.627,12615,0
2013-01-29,13.62,13.728,13.519,13.601,15972,0
2013-01-30,13.627,13.672,13.328,13.5,20957,0
2013-01-31,13.5,13.829,13.227,13.757,31881,0
2013-02-01,13.748,13.792,13.474,13.582,34091,0
2013-02-04,13.299,13.529,13.1,13.143,69532,0
2013-02-05,13.274,13.474,13.118,13.327,46335,0
2013-02-06,13.255,13.264,12.991,13.125,13699,0
2013-02-07,13.092,13.092,12.943,12.981,12195,0
2013-02-08,12.952,13,12.759,12.962,21317,0
2013-02-11,13,13.178,12.69,12.747,11597,0
2013-02-12,12.747,12.952,12.69,12.934,9593,0
2013-02-13,12.991,13.284,12.991,13.18,16543,0
2013-02-14,13.118,13.519,13.118,13.292,22727,0
2013-02-15,13.4,13.556,13.135,13.299,33189,0
2013-02-19,13.354,13.573,13.354,13.547,24907,0
2013-02-20,13.539,13.635,13.436,13.573,45445,0
2013-02-21,13.474,13.81,13.454,13.662,35642,0
2013-02-22,13.701,13.929,13.627,13.785,39968,0
2013-02-25,13.82,13.865,13.635,13.71,28907,0
2013-02-26,13.792,14.12,13.691,14.092,16865,0
2013-02-27,14.046,14.193,13.925,14.12,18757,0
2013-02-28,14.111,14.193,13.662,13.672,24027,0
2013-03-01,13.51,14.266,13.51,14.193,25013,0
2013-03-04,14.12,14.391,13.97,14.367,17192,0
2013-03-05,14.302,14.574,14.147,14.539,19504,0
2013-03-06,14.539,15.077,14.375,14.913,45282,0
2013-03-07,14.913,15.156,14.913,15.077,15254,0
2013-03-08,15.184,15.439,14.838,15.304,17353,0
2013-03-11,15.36,15.486,15.247,15.37,24173,0
2013-03-12,15.35,15.35,14.641,15.268,17025,0
2013-03-13,15.259,15.259,14.584,14.876,33592,0
2013-03-14,14.967,14.967,14.45,14.776,20160,0
2013-03-15,14.704,14.829,14.519,14.758,53483,0
2013-03-18,14.641,14.704,14.486,14.557,10913,0
2013-03-19,14.547,14.931,14.391,14.529,16781,0
2013-03-20,14.657,14.811,14.357,14.803,15543,0
2013-03-21,14.739,14.739,14.438,14.493,18235,0
2013-03-22,14.574,14.776,14.32,14.712,10070,0
2013-03-25,14.921,14.921,14.675,14.748,30050,0
2013-03-26,14.895,14.941,14.748,14.904,11581,0
2013-03-27,14.758,14.932,14.758,14.821,5956,0
2013-03-28,14.904,14.904,14.611,14.611,21969,0
2013-04-01,14.694,14.83,14.107,14.235,17637,0
2013-04-02,14.364,14.546,14.217,14.408,16634,0
2013-04-03,14.354,14.611,14.354,14.563,30902,0
2013-04-04,14.556,14.657,14.446,14.631,15884,0
2013-04-05,14.546,15.132,14.446,15.051,22692,0
2013-04-08,15.124,15.197,14.886,15.015,15247,0
2013-04-09,14.877,15.033,14.748,14.847,16412,0
2013-04-10,14.847,15.572,14.116,15.49,16249,0
2013-04-11,15.288,15.582,15.288,15.563,6623,0
2013-04-12,16.022,16.783,15.904,16.068,60057,0
2013-04-15,16.097,16.402,15.601,15.692,56854,0
2013-04-16,15.794,16.305,15.794,16.205,17187,0
2013-04-17,16.178,16.27,15.794,15.802,31393,0
2013-04-18,15.867,15.884,15.729,15.747,24890,0
2013-04-19,15.775,15.821,15.214,15.692,28085,0
2013-04-22,15.591,15.674,15.536,15.648,20484,0
2013-04-23,15.829,15.945,15.683,15.757,13808,0
2013-04-24,15.931,15.97,15.757,15.838,19814,0
2013-04-25,15.838,16.1,15.838,16.022,10429,0
2013-04-26,15.95,15.96,15.683,15.683,33993,0
2013-04-29,15.71,15.847,15.692,15.757,51782,0
2013-04-30,15.674,15.913,15.674,15.847,49650,0
2013-05-01,15.838,15.838,15.63,15.63,38665,0
2013-05-02,15.738,15.921,15.7,15.765,28376,0
2013-05-03,16.039,16.152,15.765,15.812,17777,0
2013-05-06,15.884,16.132,15.812,15.838,16847,0
2013-05-07,15.904,15.904,15.757,15.867,24574,0
2013-05-08,15.867,15.95,15.738,15.757,42298,0
2013-05-09,15.729,15.894,15.71,15.72,16155,0
2013-05-10,15.72,15.829,15.71,15.802,23181,0
2013-05-13,15.802,15.857,15.747,15.765,36405,0
2013-05-14,15.829,15.994,15.818,15.838,43535,0
2013-05-15,15.775,15.866,15.747,15.747,14855,0
2013-05-16,15.747,15.894,15.72,15.747,21035,0
2013-05-17,15.802,15.97,15.765,15.812,36912,0
2013-05-20,15.812,15.931,15.606,15.648,13345,0
2013-05-21,15.692,15.857,15.601,15.692,14872,0
2013-05-22,15.674,15.894,15.168,15.316,35735,0
2013-05-23,15.236,15.236,14.867,15.142,12793,0
2013-05-24,15.142,15.509,15.142,15.509,32175,0
2013-05-28,15.904,16.5,15.904,16.142,62934,0
2013-05-29,16.087,16.262,15.729,15.738,47968,0
2013-05-30,15.775,15.978,15.683,15.765,18110,0
2013-05-31,15.766,16.351,15.766,16.043,42227,0
2013-06-03,16.097,16.178,15.592,15.794,76983,0
2013-06-04,16.012,16.132,15.151,15.555,66518,0
2013-06-05,15.536,15.536,14.475,14.704,58753,0
2013-06-06,14.704,14.996,14.573,14.804,40917,0
2013-06-07,14.932,14.958,14.573,14.631,32621,0
2013-06-10,14.573,14.573,13.989,14.556,43402,0
2013-06-11,14.436,14.65,14.373,14.511,31572,0
2013-06-12,14.658,14.695,14.022,14.085,17008,0
2013-06-13,14.022,14.484,13.995,14.426,12235,0
2013-06-14,14.363,14.546,13.89,13.947,30806,0
2013-06-17,13.956,14.187,13.947,14.132,33113,0
2013-06-18,14.206,14.907,14.159,14.769,54752,0
2013-06-19,14.76,15.267,14.75,14.85,22713,0
2013-06-20,14.797,14.797,14.252,14.335,37828,0
2013-06-21,14.397,15.118,14.331,14.916,75860,0
2013-06-24,14.797,14.797,14.307,14.518,26018,0
2013-06-25,14.389,14.528,14.381,14.455,29458,0
2013-06-26,14.622,14.622,14.389,14.389,14412,0
2013-06-27,14.518,14.705,14.389,14.475,21924,0
2013-06-28,14.484,15.137,14.345,15,159053,0
2013-07-01,15.037,15.561,15.037,15.478,36314,0
2013-07-02,15.515,15.866,15.018,15.155,33436,0
2013-07-03,15.267,15.96,15.128,15.875,9184,0
2013-07-05,16.162,16.162,15.468,15.866,16629,0
2013-07-08,15.96,16.162,15.359,15.468,22842,0
2013-07-09,15.599,15.884,15.221,15.884,17826,0
2013-07-10,15.931,15.97,15.746,15.821,14288,0
2013-07-11,16.049,16.197,15.557,16.069,45013,0
2013-07-12,16.098,16.098,15.913,15.96,31384,0
2013-07-15,16.013,16.457,15.764,15.96,63861,0
2013-07-16,15.94,16.133,15.589,15.672,36906,0
2013-07-17,15.755,15.913,15.638,15.681,22538,0
2013-07-18,15.774,15.931,15.589,15.599,22139,0
2013-07-19,15.599,15.803,15.405,15.553,34831,0
2013-07-22,15.579,15.579,14.685,15.42,67628,0
2013-07-23,15.478,15.646,15.303,15.543,23311,0
2013-07-24,15.663,15.764,15.43,15.69,22897,0
2013-07-25,15.708,16.226,15.672,15.893,32700,0
2013-07-26,15.727,15.866,15.492,15.821,15309,0
2013-07-29,15.774,15.774,15.221,15.36,28948,0
2013-07-30,15.468,15.681,15.221,15.506,29904,0
2013-07-31,15.57,15.618,15.232,15.506,39617,0
2013-08-01,15.638,15.76,15.579,15.718,18949,0
2013-08-02,15.609,15.681,15.609,15.681,12090,0
2013-08-05,15.681,15.866,15.656,15.811,15256,0
2013-08-06,15.811,15.811,15.182,15.516,16031,0
2013-08-07,15.413,15.413,15.064,15.231,16747,0
2013-08-08,15.37,15.506,15.191,15.331,19265,0
2013-08-09,15.34,15.37,14.869,14.945,15087,0
2013-08-12,14.879,15,14.788,14.85,19979,0
2013-08-13,14.907,14.907,14.76,14.805,14847,0
2013-08-14,14.778,14.778,14.475,14.475,11246,0
2013-08-15,14.307,14.372,13.698,13.79,23337,0
2013-08-16,13.45,13.828,13.416,13.689,16256,0
2013-08-19,13.65,13.91,13.65,13.745,15910,0
2013-08-20,13.633,13.985,13.46,13.947,16814,0
2013-08-21,13.881,13.937,13.478,13.846,29082,0
2013-08-22,13.873,14.223,13.873,14.223,7954,0
2013-08-23,14.223,14.484,14.206,14.389,8009,0
2013-08-26,14.436,14.667,14.345,14.417,30770,0
2013-08-27,14.307,14.396,14.058,14.095,18856,0
2013-08-28,13.966,14.095,13.873,13.976,12159,0
2013-08-29,13.993,14.417,13.993,14.271,12012,0
2013-08-30,14.206,14.455,13.125,13.276,47776,0
2013-09-03,13.425,13.425,12.96,13.24,36713,0
2013-09-04,12.96,13.101,12.451,12.84,84799,0
2013-09-05,12.83,12.85,12.711,12.757,26116,0
2013-09-06,12.841,12.841,12.316,12.398,35471,0
2013-09-09,12.435,12.959,12.435,12.922,12604,0
2013-09-10,13.046,13.228,12.813,12.912,11605,0
2013-09-11,12.922,13.249,12.912,13.018,22803,0
2013-09-12,13.126,13.24,13.028,13.163,32379,0
2013-09-13,13.23,13.665,13.23,13.453,27077,0
2013-09-16,13.742,14.103,13.612,13.742,46637,0
2013-09-17,13.742,13.742,13.453,13.499,20282,0
2013-09-18,13.473,13.935,13.415,13.825,14069,0
2013-09-19,13.898,13.954,13.556,13.752,16190,0
2013-09-20,13.742,13.844,13.655,13.713,31818,0
2013-09-23,13.685,13.897,13.453,13.742,28686,0
2013-09-24,13.704,14.047,13.695,13.935,14746,0
2013-09-25,13.862,14.168,13.844,13.935,14530,0
2013-09-26,14.002,14.317,14.002,14.177,18405,0
2013-09-27,14.132,14.252,14.029,14.038,9580,0
2013-09-30,14.075,14.215,13.87,13.888,49108,0
2013-10-01,13.844,14.094,13.78,13.908,34866,0
2013-10-02,13.78,13.78,13.173,13.259,50400,0
2013-10-03,13.304,13.304,13.144,13.211,25652,0
2013-10-04,13.163,13.397,13.144,13.304,19589,0
2013-10-07,13.221,13.278,13.083,13.24,21152,0
2013-10-08,13.249,13.564,13.24,13.378,37780,0
2013-10-09,13.387,13.796,13.36,13.713,50590,0
2013-10-10,13.935,14.123,13.835,14.084,33798,0
2013-10-11,14.012,14.262,13.964,14.215,28520,0
2013-10-14,14.187,14.996,14.075,14.894,26694,0
2013-10-15,14.894,15.247,14.233,14.289,26694,0
2013-10-16,14.428,14.437,14.002,14.104,39543,0
2013-10-17,14.075,14.298,13.935,14.28,15929,0
2013-10-18,14.447,14.699,14.297,14.595,24843,0
2013-10-21,14.66,14.921,14.66,14.744,19267,0
2013-10-22,14.874,15.412,14.855,15.265,25970,0
2013-10-23,15.229,15.516,15.229,15.292,14314,0
2013-10-24,15.369,15.388,15.106,15.339,10869,0
2013-10-25,15.388,15.561,15.089,15.379,12270,0
2013-10-28,15.506,15.738,15.412,15.656,14638,0
2013-10-29,15.747,15.747,15.42,15.534,14638,0
2013-10-30,15.041,15.396,14.865,14.894,17976,0
2013-10-31,14.763,14.949,14.586,14.679,13883,0
2013-11-01,14.643,15.08,13.935,14.075,34658,0
2013-11-04,14.149,14.223,13.964,14.029,16793,0
2013-11-05,14.002,14.215,13.945,14.066,10258,0
2013-11-06,14.327,14.39,14.215,14.327,8738,0
2013-11-07,14.409,14.409,13.945,14.038,23584,0
2013-11-08,14.029,14.902,14.029,14.773,42622,0
2013-11-11,14.792,15.179,14.792,15.098,29490,0
2013-11-12,15.098,15.302,14.957,15.089,8736,0
2013-11-13,14.2,15.32,14.2,15.256,6185,0
2013-11-14,15.17,15.543,14.744,15.459,21843,0
2013-11-15,15.43,15.691,14.827,15.59,23785,0
2013-11-18,15.553,15.59,15.17,15.553,21634,0
2013-11-19,15.516,15.785,15.359,15.656,28198,0
2013-11-20,15.571,16.304,15.526,15.906,62442,0
2013-11-21,15.906,16.39,15.896,16.342,20882,0
2013-11-22,16.39,16.39,15.954,16.053,25511,0
2013-11-25,16.053,16.251,15.766,15.887,18514,0
2013-11-26,15.887,16.017,15.822,15.887,27446,0
2013-11-27,15.944,15.944,15.766,15.822,12270,0
2013-11-29,15.944,16.017,15.822,15.869,6120,0
2013-12-02,15.7,15.795,14.595,14.735,26049,0
2013-12-03,14.635,14.957,14.635,14.874,24430,0
2013-12-04,14.773,14.996,14.699,14.865,20472,0
2013-12-05,14.827,15.041,14.643,14.902,13990,0
2013-12-06,15.089,15.656,14.865,15.44,18619,0
2013-12-09,15.488,15.516,15.08,15.369,9580,0
2013-12-10,15.238,15.649,14.909,15.049,16047,0
2013-12-11,14.909,15.151,14.851,15.003,16474,0
2013-12-12,15.039,15.159,14.947,15.132,9093,0
2013-12-13,15.132,15.75,15.132,15.255,17545,0
2013-12-16,15.291,15.641,15.291,15.507,22790,0
2013-12-17,15.46,15.89,15.218,15.881,36894,0
2013-12-18,15.89,16.562,15.712,16.545,25785,0
2013-12-19,16.57,16.648,15.9,16.078,21930,0
2013-12-20,16.162,16.58,15.89,16.078,108361,0
2013-12-23,16.133,16.648,15.982,16.058,34021,0
2013-12-24,16.078,16.203,15.975,16.078,18201,0
2013-12-26,16.124,16.171,16.048,16.048,17652,0
2013-12-27,16.078,16.088,15.76,15.948,19472,0
2013-12-30,15.89,16.067,14.851,15.769,27702,0
2013-12-31,15.797,16.038,15.526,15.591,13882,0
2014-01-02,15.581,15.675,15.283,15.283,11968,0
2014-01-03,15.32,15.479,15.198,15.389,13057,0
2014-01-06,15.412,15.412,14.955,15.003,13158,0
2014-01-07,15.105,15.611,15.031,15.301,11340,0
2014-01-08,15.412,15.412,15.059,15.105,12624,0
2014-01-09,15.283,15.283,14.489,14.947,17119,0
2014-01-10,14.993,15.412,14.721,14.965,14122,0
2014-01-13,14.947,15.113,14.721,14.984,21825,0
2014-01-14,15.228,15.359,15.049,15.311,18401,0
2014-01-15,15.396,15.527,15.132,15.283,8562,0
2014-01-16,15.255,15.816,15.228,15.611,12304,0
2014-01-17,15.42,15.554,14.871,14.955,37336,0
2014-01-21,15.123,15.208,14.909,15.142,32630,0
2014-01-22,15.098,15.517,15.059,15.42,19577,0
2014-01-23,15.301,15.414,15.238,15.283,13062,0
2014-01-24,15.339,15.339,14.851,14.965,23239,0
2014-01-27,14.993,15.218,14.731,14.965,18359,0
2014-01-28,14.779,14.947,14.421,14.769,29525,0
2014-01-29,14.666,15.098,14.431,14.731,45148,0
2014-01-30,15.022,15.088,14.856,14.947,54063,0
2014-01-31,14.74,14.9,14.125,14.16,57343,0
2014-02-03,14.246,14.554,13.862,13.955,61008,0
2014-02-04,14.003,14.554,14.003,14.115,28194,0
2014-02-05,14.134,14.141,13.985,14.03,38055,0
2014-02-06,14.106,14.508,13.835,13.862,16114,0
2014-02-07,13.835,14.712,13.479,13.985,33670,0
2014-02-10,13.975,14.218,13.955,13.975,23399,0
2014-02-11,14.871,14.871,13.879,14.003,14308,0
2014-02-12,14.021,14.815,13.965,14.096,20396,0
2014-02-13,14.021,14.654,13.975,14.481,13534,0
2014-02-14,14.489,14.561,14.058,14.393,21992,0
2014-02-18,14.489,14.594,14.265,14.386,18693,0
2014-02-19,14.393,14.535,14.134,14.179,14946,0
2014-02-20,14.218,14.353,14.076,14.179,12866,0
2014-02-21,14.255,14.393,13.479,13.6,45442,0
2014-02-24,13.572,13.731,13.507,13.581,21361,0
2014-02-25,13.555,13.645,13.479,13.546,28332,0
2014-02-26,13.59,13.987,13.555,13.61,17003,0
2014-02-27,13.555,14.236,13.423,14.179,24098,0
2014-02-28,14.226,14.283,13.788,14.115,20661,0
2014-03-03,14.039,14.039,13.517,13.862,13521,0
2014-03-04,14.393,14.9,13.946,14.068,60260,0
2014-03-05,14.076,14.287,13.741,14.003,34589,0
2014-03-06,14.021,14.33,13.825,14.021,19319,0
2014-03-07,14.021,14.421,13.806,13.87,11524,0
2014-03-10,13.908,14.003,13.432,13.704,19819,0
2014-03-11,13.78,13.78,13.227,13.731,148957,0
2014-03-12,13.61,13.975,13.61,13.928,19341,0
2014-03-13,13.985,14.04,13.805,13.908,19170,0
2014-03-14,13.824,14.227,13.824,14.087,26123,0
2014-03-17,14.135,14.406,14.135,14.21,13441,0
2014-03-18,14.21,14.248,13.805,14.238,19567,0
2014-03-19,14.267,14.586,14.116,14.519,182407,0
2014-03-20,14.502,14.756,14.354,14.576,31859,0
2014-03-21,14.558,14.635,14.396,14.445,80582,0
2014-03-24,14.635,14.765,14.519,14.727,33358,0
2014-03-25,14.765,14.868,14.539,14.625,18973,0
2014-03-26,14.68,14.982,14.492,14.502,35494,0
2014-03-27,14.566,14.7,14.445,14.529,17690,0
2014-03-28,14.512,15.246,14.475,14.811,63761,0
2014-03-31,14.821,14.916,14.69,14.737,44117,0
2014-04-01,14.897,15.227,14.775,15.086,20107,0
2014-04-02,15.067,15.246,14.737,14.916,12006,0
2014-04-03,14.83,14.972,14.775,14.785,26771,0
2014-04-04,14.945,15.131,14.615,14.803,38784,0
2014-04-07,14.727,14.878,14.625,14.775,29807,0
2014-04-08,14.848,14.848,14.529,14.746,25556,0
2014-04-09,14.625,15.001,14.529,14.897,30780,0
2014-04-10,14.821,14.821,14.615,14.625,42580,0
2014-04-11,14.529,15.283,13.976,14.2,27616,0
2014-04-14,14.153,14.492,13.702,13.795,69331,0
2014-04-15,13.692,13.892,13.163,13.27,39283,0
2014-04-16,13.183,13.467,13.11,13.222,38797,0
2014-04-17,13.118,13.504,12.937,13.173,27929,0
2014-04-21,13.222,13.353,13.163,13.173,31770,0
2014-04-22,13.241,13.352,13.082,13.202,33159,0
2014-04-23,13.173,13.353,13.092,13.126,32944,0
2014-04-24,13.231,13.297,13.087,13.154,27777,0
2014-04-25,13.082,13.353,13.082,13.144,49953,0
2014-04-28,13.173,13.325,12.967,13.046,33215,0
2014-04-29,13.062,13.183,12.863,12.919,25836,0
2014-04-30,12.856,13.1,12.836,13.036,84486,0
2014-05-01,12.967,13.072,12.937,13.062,56690,0
2014-05-02,13.082,13.173,12.891,12.937,26939,0
2014-05-05,12.937,13.016,12.871,13.016,76256,0
2014-05-06,12.901,12.987,12.891,12.937,33309,0
2014-05-07,12.929,13.006,12.901,12.977,24019,0
2014-05-08,12.947,13.136,12.901,12.937,29723,0
2014-05-09,12.937,13.409,12.937,13.353,26053,0
2014-05-12,13.419,13.852,13.419,13.579,28496,0
2014-05-13,13.447,13.608,12.937,12.937,37749,0
2014-05-14,12.957,13.016,12.891,12.919,40203,0
2014-05-15,12.846,13.054,12.8,12.929,37082,0
2014-05-16,12.987,13.061,12.891,13.046,23820,0
2014-05-19,12.937,13.4,12.937,13.344,18802,0
2014-05-20,13.11,13.28,13.11,13.25,41648,0
2014-05-21,13.27,13.409,13.173,13.363,48752,0
2014-05-22,13.457,13.626,13.289,13.476,29192,0
2014-05-23,13.534,13.692,13.28,13.652,16290,0
2014-05-27,13.73,13.943,13.598,13.759,22310,0
2014-05-28,13.711,13.834,13.325,13.486,18004,0
2014-05-29,13.457,13.588,13.363,13.486,25816,0
2014-05-30,13.534,13.543,13.335,13.457,16661,0
2014-06-02,13.457,13.457,13.11,13.193,34235,0
2014-06-03,12.947,13.154,12.856,12.997,35095,0
2014-06-04,12.937,13.1,12.937,13.046,33126,0
2014-06-05,13.769,14.868,13.504,14.868,65672,0
2014-06-06,14.991,15.48,14.897,15.413,39964,0
2014-06-09,15.431,15.508,15.187,15.48,21072,0
2014-06-10,15.48,15.48,14.925,15.029,18065,0
2014-06-11,14.935,14.935,14.276,14.586,51875,0
2014-06-12,14.539,14.605,13.991,14.15,25727,0
2014-06-13,14.236,14.263,13.411,13.449,46142,0
2014-06-16,13.507,13.666,13.281,13.647,46207,0
2014-06-17,13.428,14.065,13.428,13.81,40955,0
2014-06-18,13.82,14.065,13.739,14.01,50366,0
2014-06-19,14,14.113,13.875,13.981,38443,0
2014-06-20,13.971,13.971,13.744,13.829,84535,0
2014-06-23,13.8,13.913,13.497,13.696,73322,0
2014-06-24,13.647,13.951,13.449,13.591,84282,0
2014-06-25,13.527,13.961,13.478,13.754,75019,0
2014-06-26,14.036,14.036,13.517,13.82,50753,0
2014-06-27,13.724,14.188,13.696,14.188,1540687,0
2014-06-30,14.236,15.344,14.188,15.286,331634,0
2014-07-01,15.394,16.13,15.394,15.865,83081,0
2014-07-02,15.98,15.98,15.685,15.694,36741,0
2014-07-03,16.482,16.482,15.59,15.62,27842,0
2014-07-07,15.685,15.865,15.457,15.571,51676,0
2014-07-08,15.553,15.553,14.625,14.813,77851,0
2014-07-09,14.766,15.106,14.738,14.918,28143,0
2014-07-10,14.672,15.07,14.672,14.88,22663,0
2014-07-11,14.87,15.191,14.87,15.079,20739,0
2014-07-14,15.079,15.533,14.994,15.476,36737,0
2014-07-15,15.571,15.571,15.181,15.191,18625,0
2014-07-16,15.154,15.315,14.652,14.975,40100,0
2014-07-17,14.88,15.083,14.776,14.89,19982,0
2014-07-18,14.899,15.07,14.822,15.05,23111,0
2014-07-21,14.813,14.985,14.415,14.566,39286,0
2014-07-22,14.595,14.776,14.395,14.595,26400,0
2014-07-23,14.539,14.786,14.454,14.681,25205,0
2014-07-24,14.701,14.776,14.625,14.662,25521,0
2014-07-25,14.615,14.738,14.576,14.595,42714,0
2014-07-28,14.539,14.605,14,14.15,49156,0
2014-07-29,14.265,14.265,13.971,14.159,18027,0
2014-07-30,14.197,14.197,13.923,14.027,30102,0
2014-07-31,13.783,13.961,13.611,13.754,22307,0
2014-08-01,13.621,14.104,13.621,13.773,20849,0
2014-08-04,13.961,14.113,13.781,13.991,33594,0
2014-08-05,13.951,14.155,13.736,13.981,23127,0
2014-08-06,14.132,14.662,14.132,14.576,16355,0
2014-08-07,14.207,14.662,14.207,14.387,12222,0
2014-08-08,14.474,14.558,14.34,14.548,7679,0
2014-08-11,14.586,14.994,14.424,14.539,21050,0
2014-08-12,14.444,14.464,13.971,14.123,34957,0
2014-08-13,14.188,14.302,13.488,14.15,17596,0
2014-08-14,14.193,14.212,13.971,14.207,15318,0
2014-08-15,14.217,14.217,13.773,13.951,14660,0
2014-08-18,13.867,14.094,13.791,13.829,24346,0
2014-08-19,13.932,14.15,13.932,14.094,21497,0
2014-08-20,14.055,14.074,13.875,14.055,21359,0
2014-08-21,13.971,15.05,13.8,14.89,143197,0
2014-08-22,14.87,14.927,14.728,14.738,23222,0
2014-08-25,14.86,15.154,14.709,14.776,23545,0
2014-08-26,14.529,14.635,14.084,14.169,16158,0
2014-08-27,14.084,14.781,14.074,14.207,40946,0
2014-08-28,14.197,14.387,14.113,14.207,15908,0
2014-08-29,14.207,14.231,14.113,14.15,8754,0
2014-09-02,14.094,14.226,13.867,14.113,39924,0
2014-09-03,14.207,14.207,14.036,14.055,14762,0
2014-09-04,14.036,14.484,14.036,14.484,6973,0
2014-09-05,14.369,14.681,14.246,14.464,30353,0
2014-09-08,14.369,14.491,13.961,14.395,30531,0
2014-09-09,14.169,14.539,14.169,14.539,20604,0
2014-09-10,14.104,14.34,14.104,14.207,19031,0
2014-09-11,13.969,15,13.969,14.675,31218,0
2014-09-12,14.485,14.579,14.436,14.493,10052,0
2014-09-15,14.96,15,14.341,14.608,18594,0
2014-09-16,14.665,14.798,14.446,14.579,13569,0
2014-09-17,14.694,14.773,14.566,14.608,14448,0
2014-09-18,14.55,14.694,14.406,14.426,19825,0
2014-09-19,14.466,14.665,14.35,14.569,31548,0
2014-09-22,14.436,14.659,14.388,14.55,44678,0
2014-09-23,14.55,14.761,14.388,14.655,29679,0
2014-09-24,14.665,14.77,14.436,14.665,13874,0
2014-09-25,14.713,14.713,14.426,14.608,21372,0
2014-09-26,14.618,14.713,14.54,14.598,18063,0
2014-09-29,14.466,14.922,14.388,14.646,19560,0
2014-09-30,14.722,14.722,14.436,14.503,33029,0
2014-10-01,14.589,14.733,14.402,14.521,32832,0
2014-10-02,14.55,14.704,14.513,14.531,6842,0
2014-10-03,14.638,14.713,14.559,14.589,10023,0
2014-10-06,14.54,14.722,14.493,14.722,36746,0
2014-10-07,14.559,14.559,14.396,14.456,36097,0
2014-10-08,14.416,14.426,13.643,13.959,33178,0
2014-10-09,13.901,14.381,13.901,14.265,26414,0
2014-10-10,14.14,14.503,14.14,14.341,17368,0
2014-10-13,14.396,14.638,13.588,14.436,19954,0
2014-10-14,13.969,14.513,13.959,14.476,22625,0
2014-10-15,14.322,14.675,14.246,14.521,12705,0
2014-10-16,14.322,14.675,14.322,14.589,31688,0
2014-10-17,14.713,14.713,14.55,14.559,18455,0
2014-10-20,14.589,14.628,14.476,14.503,27559,0
2014-10-21,14.608,14.608,14.526,14.569,19873,0
2014-10-22,14.579,14.589,14.396,14.436,19554,0
2014-10-23,14.513,14.589,14.446,14.531,32007,0
2014-10-24,14.485,14.586,14.485,14.54,16768,0
2014-10-27,14.608,14.741,14.483,14.589,61049,0
2014-10-28,14.684,14.741,14.54,14.684,42803,0
2014-10-29,14.598,14.684,14.493,14.684,22657,0
2014-10-30,14.628,14.684,14.579,14.646,50490,0
2014-10-31,14.78,14.78,14.521,14.579,20654,0
2014-11-03,14.655,14.761,14.466,14.598,31313,0
2014-11-04,14.559,14.598,14.341,14.531,19229,0
2014-11-05,14.608,14.638,14.388,14.513,13796,0
2014-11-06,14.55,14.569,14.466,14.485,8056,0
2014-11-07,14.35,14.569,14.35,14.503,6976,0
2014-11-10,14.503,14.655,14.36,14.36,17103,0
2014-11-11,14.426,14.618,13.588,14.531,13888,0
2014-11-12,14.396,14.635,14.246,14.531,20359,0
2014-11-13,14.628,14.694,14.416,14.618,16377,0
2014-11-14,14.713,14.713,14.36,14.436,13877,0
2014-11-17,14.396,14.618,14.306,14.503,5558,0
2014-11-18,14.569,14.675,14.476,14.513,14343,0
2014-11-19,14.476,14.77,14.304,14.322,7515,0
2014-11-20,14.341,14.54,14.303,14.303,21392,0
2014-11-21,14.37,14.456,14.236,14.35,9027,0
2014-11-24,14.37,14.531,14.322,14.531,14663,0
2014-11-25,14.531,14.618,14.446,14.531,24737,0
2014-11-26,14.54,14.618,14.37,14.608,16859,0
2014-11-28,14.675,14.689,14.618,14.675,2511,0
2014-12-01,14.476,14.78,14.476,14.78,13616,0
2014-12-02,14.655,14.798,14.579,14.78,20237,0
2014-12-03,14.77,14.817,14.682,14.704,5235,0
2014-12-04,14.579,14.865,14.579,14.741,11621,0
2014-12-05,14.732,15.019,14.694,14.895,8013,0
2014-12-08,14.895,15.009,14.895,14.895,6592,0
2014-12-09,14.932,15,14.922,14.922,18682,0
2014-12-10,15.009,15.771,14.97,15.493,135904,0
2014-12-11,15.591,15.754,15.591,15.705,30660,0
2014-12-12,15.591,15.735,15.408,15.686,31383,0
2014-12-15,15.686,15.686,15.485,15.591,23372,0
2014-12-16,15.591,15.686,15.493,15.581,22379,0
2014-12-17,15.542,16.06,15.456,15.926,27155,0
2014-12-18,16.04,16.04,15.829,15.926,20484,0
2014-12-19,15.888,16.07,15.715,15.715,83221,0
2014-12-22,15.735,16.1,15.705,15.993,42095,0
2014-12-23,15.993,16.289,15.993,16.167,23766,0
2014-12-24,16.167,16.204,16.134,16.138,9520,0
2014-12-26,16.138,16.138,16.031,16.07,37916,0
2014-12-29,16.148,16.175,16.06,16.1,23513,0
2014-12-30,16.022,16.114,15.983,16.022,10445,0
2014-12-31,16.214,16.54,16.022,16.474,246555,0
2015-01-02,16.549,16.771,16.299,16.338,55750,0
2015-01-05,16.455,17.147,16.445,16.991,117341,0
2015-01-06,17.01,17.097,16.886,16.971,33018,0
2015-01-07,16.981,17.127,16.886,16.924,49693,0
2015-01-08,16.924,17.029,16.616,16.636,40199,0
2015-01-09,16.587,16.646,16.568,16.587,55265,0
2015-01-12,16.694,16.79,16.559,16.597,83277,0
2015-01-13,16.714,16.742,16.502,16.549,52382,0
2015-01-14,16.549,16.616,16.549,16.597,28718,0
2015-01-15,16.606,16.714,16.502,16.597,34692,0
2015-01-16,16.597,16.666,16.521,16.577,29423,0
2015-01-20,16.577,16.606,16.455,16.559,32465,0
2015-01-21,16.559,16.597,16.348,16.474,69702,0
2015-01-22,16.502,16.694,16.358,16.549,65580,0
2015-01-23,16.549,18.009,16.549,17.684,68267,0
2015-01-26,17.537,17.537,17.165,17.259,62411,0
2015-01-27,17.276,17.316,17.137,17.194,21174,0
2015-01-28,17.066,17.376,16.933,16.942,60626,0
2015-01-29,16.924,17.268,16.924,17.127,41801,0
2015-01-30,17.231,17.316,17.072,17.306,46654,0
2015-02-02,17.185,17.605,17.058,17.471,127498,0
2015-02-03,17.498,17.729,17.416,17.654,51405,0
2015-02-04,17.702,18.542,17.547,18.125,110286,0
2015-02-05,18.305,18.334,17.997,18.164,42954,0
2015-02-06,18.164,18.668,18.145,18.334,64368,0
2015-02-09,18.403,18.717,18.05,18.115,51271,0
2015-02-10,18.423,18.468,18.115,18.393,52595,0
2015-02-11,18.451,18.68,18.383,18.633,31534,0
2015-02-12,18.487,18.699,18.463,18.497,25043,0
2015-02-13,18.516,18.633,18.487,18.623,29354,0
2015-02-17,18.535,18.574,17.988,18.468,58688,0
2015-02-18,18.525,18.574,18.383,18.506,33439,0
2015-02-19,18.487,18.535,18.286,18.423,53283,0
2015-02-20,18.423,18.423,17.518,17.748,80018,0
2015-02-23,17.547,17.758,17.276,17.556,93076,0
2015-02-24,17.664,17.777,17.445,17.693,42863,0
2015-02-25,17.615,17.748,17.518,17.654,41081,0
2015-02-26,17.664,17.787,17.648,17.739,54620,0
2015-02-27,17.748,17.797,17.575,17.702,45251,0
2015-03-02,17.702,17.924,17.674,17.816,73066,0
2015-03-03,17.845,17.845,17.605,17.654,48574,0
2015-03-04,17.748,17.797,17.664,17.739,38878,0
2015-03-05,17.787,17.835,17.527,17.748,20950,0
2015-03-06,17.797,17.797,17.498,17.615,49509,0
2015-03-09,17.386,17.489,16.961,17.147,48259,0
2015-03-10,17.147,17.436,16.857,17.185,30228,0
2015-03-11,17.268,17.807,17.259,17.498,35437,0
2015-03-12,17.684,17.934,17.498,17.702,50656,0
2015-03-13,17.934,17.942,17.625,17.807,65873,0
2015-03-16,17.684,17.904,17.654,17.758,27831,0
2015-03-17,17.787,18.095,17.693,18.085,16990,0
2015-03-18,18.145,18.433,18.055,18.297,31620,0
2015-03-19,18.277,18.48,18.085,18.248,18351,0
2015-03-20,18.607,18.607,18.297,18.443,54152,0
2015-03-23,18.415,18.489,18.201,18.248,33281,0
2015-03-24,18.277,18.395,18.228,18.345,27265,0
2015-03-25,18.345,18.597,18.065,18.375,35251,0
2015-03-26,18.375,18.405,18.105,18.297,26748,0
2015-03-27,18.287,18.335,17.923,18.306,48522,0
2015-03-30,18.415,18.415,18.326,18.405,22810,0
2015-03-31,18.395,18.433,18.345,18.375,10397,0
2015-04-01,18.375,18.537,18.017,18.154,40848,0
2015-04-02,18.095,18.47,17.941,17.997,33695,0
2015-04-06,18.007,18.297,17.997,18.045,43648,0
2015-04-07,18.867,21.22,18.818,20.641,208610,0
2015-04-08,20.641,20.795,20.523,20.583,63763,0
2015-04-09,20.69,20.69,20.157,20.373,98324,0
2015-04-10,20.449,20.756,20.255,20.69,143281,0
2015-04-13,21.123,22.068,21.123,21.712,187345,0
2015-04-14,22.127,22.57,21.818,22.396,144629,0
2015-04-15,22.396,23.015,22.396,22.848,113219,0
2015-04-16,22.987,23.006,22.475,22.967,68861,0
2015-04-17,22.967,22.967,21.943,22.049,55571,0
2015-04-20,22.426,23.379,22.304,23.285,141916,0
2015-04-21,23.079,23.256,22.858,23.149,65505,0
2015-04-22,23.093,23.271,23.059,23.149,93547,0
2015-04-23,23.149,24.182,23.149,24.094,75997,0
2015-04-24,24.113,24.113,23.525,24.007,62852,0
2015-04-27,23.97,24.693,23.822,24.507,171689,0
2015-04-28,24.674,25.724,24.664,24.844,113284,0
2015-04-29,24.664,25.29,24.133,24.825,105854,0
2015-04-30,24.834,25.107,24.404,24.546,51319,0
2015-05-01,24.566,25.02,24.133,24.78,56399,0
2015-05-04,24.962,25.079,22.957,23.988,140482,0
2015-05-05,23.109,24.453,22.666,24.192,123481,0
2015-05-06,24.229,24.683,23.97,24.507,53844,0
2015-05-07,24.424,24.556,23.772,24.257,47446,0
2015-05-08,24.306,24.404,24.074,24.325,50179,0
2015-05-11,24.354,25.617,24.007,25.202,79107,0
2015-05-12,25.26,25.32,24.286,24.481,65896,0
2015-05-13,24.604,24.874,24.152,24.703,41781,0
2015-05-14,24.972,24.972,24.344,24.374,57542,0
2015-05-15,24.414,24.674,24.364,24.614,56594,0
2015-05-18,24.434,26.332,24.384,25.782,146380,0
2015-05-19,25.695,25.907,24.761,25.04,84064,0
2015-05-20,25.04,25.202,24.943,25.127,37116,0
2015-05-21,25.251,25.396,24.434,25.001,48415,0
2015-05-22,24.844,25.07,24.584,24.654,26748,0
2015-05-26,24.933,25.241,24.334,24.664,50541,0
2015-05-27,24.604,24.894,24.133,24.306,62517,0
2015-05-28,24.237,24.566,24.2,24.316,39489,0
2015-05-29,24.325,24.414,24.162,24.374,38983,0
2015-06-01,24.453,24.507,23.766,23.822,89882,0
2015-06-02,23.516,24.316,23.507,24.219,58164,0
2015-06-03,24.325,24.344,23.71,24.123,101294,0
2015-06-04,24.123,25.627,23.881,24.113,282522,0
2015-06-05,23.872,25.174,23.872,25.07,185997,0
2015-06-08,25.55,26.043,24.722,25.079,165987,0
2015-06-09,25.241,25.376,25.001,25.164,109548,0
2015-06-10,25.396,25.734,25.212,25.474,82201,0
2015-06-11,25.426,25.803,25.048,25.182,52707,0
2015-06-12,25.358,25.482,24.892,25.24,63830,0
2015-06-15,25.329,25.783,24.951,24.979,100392,0
2015-06-16,25.068,25.938,24.941,25.658,113097,0
2015-06-17,25.793,25.793,24.902,25.048,51953,0
2015-06-18,25.086,25.501,24.842,24.989,70751,0
2015-06-19,24.921,25.841,24.921,25.638,122290,0
2015-06-22,25.521,25.658,24.892,24.911,69200,0
2015-06-23,25.028,25.25,24.581,24.758,75470,0
2015-06-24,24.806,25.077,24.562,24.661,65171,0
2015-06-25,24.806,24.941,24.205,24.611,95124,0
2015-06-26,24.532,24.931,24.35,24.581,1361187,0
2015-06-29,24.842,26.412,24.815,25.009,192212,0
2015-06-30,24.999,25.289,24.205,24.311,103609,0
2015-07-01,24.38,24.882,23.673,24.852,81388,0
2015-07-02,24.852,24.852,23.836,23.974,91614,0
2015-07-06,23.189,24.32,23.11,24.272,163086,0
2015-07-07,24.311,24.478,23.411,24.281,104007,0
2015-07-08,24.311,24.33,23.789,24.001,73537,0
2015-07-09,24.148,24.4,23.826,24.242,89858,0
2015-07-10,24.41,25.136,24.41,24.823,97398,0
2015-07-13,24.552,24.872,24.504,24.651,100806,0
2015-07-14,24.777,25.783,24.72,25.599,100809,0
2015-07-15,25.501,25.822,25.163,25.279,95657,0
2015-07-16,25.482,25.658,25.23,25.474,53501,0
2015-07-17,25.474,25.531,24.902,25.299,64243,0
2015-07-20,25.192,25.259,24.758,24.979,55876,0
2015-07-21,25.009,25.269,24.69,24.902,47202,0
2015-07-22,24.767,25.338,24.748,25.221,26544,0
2015-07-23,25.136,25.211,24.601,24.832,106074,0
2015-07-24,24.621,24.902,24.205,24.35,71370,0
2015-07-27,24.291,24.458,22.918,23.303,123012,0
2015-07-28,23.411,24.252,22.888,23.895,102871,0
2015-07-29,23.866,24.68,23.391,23.789,74571,0
2015-07-30,23.713,24.611,23.509,24.478,52677,0
2015-07-31,24.562,24.815,23.924,24.157,58975,0
2015-08-03,24.098,24.301,23.499,23.769,62197,0
2015-08-04,23.836,24.224,23.499,23.779,55052,0
2015-08-05,23.826,24.06,23.391,23.798,82317,0
2015-08-06,23.759,24.272,23.09,23.303,28438,0
2015-08-07,23.239,23.391,23.149,23.303,25821,0
2015-08-10,23.421,23.954,23.08,23.471,89652,0
2015-08-11,23.313,23.964,23.1,23.499,51576,0
2015-08-12,23.286,23.471,22.878,23.371,27474,0
2015-08-13,23.411,24.108,23.229,23.623,36666,0
2015-08-14,23.555,24.36,23.411,24.36,20243,0
2015-08-17,24.36,24.951,24.108,24.806,44823,0
2015-08-18,24.71,24.71,24.32,24.37,24272,0
2015-08-19,24.098,24.37,23.613,24.108,30882,0
2015-08-20,24.021,24.233,23.471,23.509,51644,0
2015-08-21,23.461,24.195,23.239,23.653,80356,0
2015-08-24,22.655,23.673,22.133,22.161,99647,0
2015-08-25,22.773,22.996,22.279,22.355,106177,0
2015-08-26,22.753,22.811,22.133,22.753,45858,0
2015-08-27,22.868,23.043,22.27,22.588,64451,0
2015-08-28,22.483,23.276,22.307,23.024,25409,0
2015-08-31,23.052,23.411,22.819,23.1,57633,0
2015-09-01,22.791,23.033,22.531,22.838,78290,0
2015-09-02,23.199,23.332,22.27,23.209,100908,0
2015-09-03,24.252,25.096,22.335,22.394,72298,0
2015-09-04,22.27,22.463,21.456,22.297,48027,0
2015-09-08,22.675,24.68,22.279,24.571,84694,0
2015-09-09,24.661,24.72,24.06,24.272,42450,0
2015-09-10,24.167,24.513,23.826,24.118,30092,0
2015-09-11,24.079,24.411,23.701,24.411,28085,0
2015-09-14,24.381,24.381,23.572,23.691,40736,0
2015-09-15,23.913,24.524,23.903,24.421,33535,0
2015-09-16,24.524,24.524,23.815,24.04,40839,0
2015-09-17,24.157,24.924,24.098,24.544,32312,0
2015-09-18,24.263,24.855,24.215,24.702,75403,0
2015-09-21,24.78,25.186,24.341,24.554,35490,0
2015-09-22,24.312,24.77,24.148,24.554,34050,0
2015-09-23,24.564,25.005,24.361,24.885,42405,0
2015-09-24,24.663,24.974,24.321,24.431,64145,0
2015-09-25,24.544,24.974,23.953,24.187,65836,0
2015-09-28,24.195,24.195,22.923,23.31,51367,0
2015-09-29,23.329,23.408,22.923,23.215,55138,0
2015-09-30,23.235,23.562,22.853,22.883,91760,0
2015-10-01,22.903,23.973,22.757,23.903,72626,0
2015-10-02,23.711,24.469,23.611,23.875,55652,0
2015-10-05,24.089,25.196,23.973,24.895,58829,0
2015-10-06,24.885,24.924,24.524,24.623,38885,0
2015-10-07,24.789,25.421,24.673,25.245,42177,0
2015-10-08,25.284,25.421,24.653,24.865,35594,0
2015-10-09,24.993,25.177,24.702,24.974,22321,0
2015-10-12,25.062,25.363,24.722,25.334,65988,0
2015-10-13,25.411,25.761,24.702,24.741,53800,0
2015-10-14,24.825,24.983,23.758,24.459,51742,0
2015-10-15,24.459,24.845,24.069,24.845,37445,0
2015-10-16,24.954,25.062,24.243,24.573,37239,0
2015-10-19,24.573,24.741,24.138,24.381,26412,0
2015-10-20,24.469,24.924,24.138,24.875,33845,0
2015-10-21,24.914,25.09,24.148,24.215,26644,0
2015-10-22,24.215,24.78,24.118,24.761,27774,0
2015-10-23,24.825,25.304,24.341,24.875,61824,0
2015-10-26,24.682,25.264,24.506,24.875,33740,0
2015-10-27,24.835,25.1,23.884,24.079,31787,0
2015-10-28,24.187,25.334,24.157,25.157,58019,0
2015-10-29,25.012,25.254,24.282,24.77,51742,0
2015-10-30,24.682,24.682,23.731,24.128,67073,0
2015-11-02,24.391,24.612,24.011,24.302,85092,0
2015-11-03,24.331,25.235,23.749,24.974,32815,0
2015-11-04,25.003,25.595,24.613,25.12,43156,0
2015-11-05,25.148,25.595,24.761,25.566,36005,0
2015-11-06,25.566,25.897,25.441,25.595,52051,0
2015-11-09,25.507,25.619,24.138,24.964,67357,0
2015-11-10,24.855,25.216,24.253,25.14,23866,0
2015-11-11,25.062,25.206,24.479,24.964,33740,0
2015-11-12,24.799,24.914,23.913,23.991,76843,0
2015-11-13,23.991,24.506,23.865,24.001,42074,0
2015-11-16,23.903,24.496,23.768,24.089,46908,0
2015-11-17,24.233,24.573,23.825,23.953,52464,0
2015-11-18,24.011,24.663,23.884,24.593,39090,0
2015-11-19,24.515,24.731,24.302,24.583,42999,0
2015-11-20,24.751,25.576,24.391,25.216,40119,0
2015-11-23,25.09,25.324,24.809,25.196,34770,0
2015-11-24,25.003,26.082,25.003,25.47,58019,0
2015-11-25,25.497,27.004,25.497,26.722,110380,0
2015-11-27,26.83,27.414,26.695,26.928,23558,0
2015-11-30,27.141,27.141,26.304,26.635,59562,0
2015-12-01,26.938,27.47,26.695,27.209,36029,0
2015-12-02,27.053,27.479,26.705,26.908,28951,0
2015-12-03,26.908,27.237,26.324,26.752,66272,0
2015-12-04,26.635,27.599,26.285,27.053,40839,0
2015-12-07,27.19,27.19,26.471,26.908,43307,0
2015-12-08,26.715,26.771,25.605,26.053,34239,0
2015-12-09,26.013,26.547,25.527,25.586,50200,0
2015-12-10,25.431,25.955,23.525,24.401,149573,0
2015-12-11,23.424,24.772,23.424,24.272,82481,0
2015-12-14,24.371,24.713,24.272,24.496,50802,0
2015-12-15,24.441,24.985,24.441,24.907,60040,0
2015-12-16,25.189,26.079,25.15,26.04,42725,0
2015-12-17,26.186,26.811,25.708,25.942,50001,0
2015-12-18,25.786,26.322,25.123,25.375,102358,0
2015-12-21,25.366,25.571,24.713,25.189,57480,0
2015-12-22,25.366,25.366,24.82,25.298,52736,0
2015-12-23,25.366,25.464,24.985,25.238,60246,0
2015-12-24,25.318,25.347,24.815,25.093,24508,0
2015-12-28,24.867,25.18,24.703,25.16,57584,0
2015-12-29,25.405,25.576,25.005,25.15,71543,0
2015-12-30,25.199,25.546,25.005,25.093,69702,0
2015-12-31,25.113,25.298,24.459,24.634,86697,0
2016-01-04,24.351,24.411,23.678,23.775,85076,0
2016-01-05,24.009,24.341,23.474,24.223,75647,0
2016-01-06,24.877,27.651,24.555,27.542,140935,0
2016-01-07,27.699,29.7,27.473,29.562,192521,0
2016-01-08,29.25,29.777,28.588,28.635,105160,0
2016-01-11,28.704,29.154,28.186,29.154,90411,0
2016-01-12,29.25,29.777,28.285,28.498,174070,0
2016-01-13,28.674,29.076,26.811,26.967,149246,0
2016-01-14,27.191,27.815,27.054,27.309,90121,0
2016-01-15,26.674,27.279,26.254,27.22,58608,0
2016-01-19,27.512,27.512,26.606,27.074,106046,0
2016-01-20,26.859,27.641,26.147,27.239,122963,0
2016-01-21,27.269,27.455,26.664,27.329,72561,0
2016-01-22,27.602,27.699,26.948,27.329,68073,0
2016-01-25,27.329,27.651,26.938,27.329,44857,0
2016-01-26,27.329,27.806,27.319,27.492,72386,0
2016-01-27,27.289,27.865,26.868,26.928,49921,0
2016-01-28,27.142,27.416,26.918,27.406,37610,0
2016-01-29,27.425,28.166,27.416,28.02,95785,0
2016-02-01,27.815,28.459,27.746,28.215,28963,0
2016-02-02,28.07,28.138,27.825,28.089,22630,0
2016-02-03,28.186,28.478,27.406,28.245,39842,0
2016-02-04,28.391,28.391,27.542,28.07,47311,0
2016-02-05,27.914,28.421,26.928,27.074,68640,0
2016-02-08,27.249,27.473,26.596,27.425,45815,0
2016-02-09,27.064,27.786,26.654,27.005,59145,0
2016-02-10,27.201,28.099,26.752,26.811,35119,0
2016-02-11,26.43,27.329,26.225,26.566,40726,0
2016-02-12,26.762,26.977,25.951,26.801,26674,0
2016-02-16,27.191,27.455,26.839,27.445,25876,0
2016-02-17,27.736,28.548,27.622,28.186,61528,0
2016-02-18,28.147,28.478,28.147,28.196,36518,0
2016-02-19,28.196,29.006,28.196,28.937,54521,0
2016-02-22,29.125,30.921,28.87,30.198,73934,0
2016-02-23,30.13,30.703,29.816,30.442,70741,0
2016-02-24,30.1,30.442,29.69,30.353,30889,0
2016-02-25,30.548,30.685,30.002,30.383,23181,0
2016-02-26,30.637,30.969,30.349,30.822,40900,0
2016-02-29,30.947,31.761,30.841,31.164,82169,0
2016-03-01,31.192,31.739,31.041,31.399,50846,0
2016-03-02,31.28,31.514,31.116,31.34,53440,0
2016-03-03,31.34,31.875,31.016,31.836,31825,0
2016-03-04,31.816,31.944,31.196,31.769,16136,0
2016-03-07,31.856,31.856,31.164,31.33,27035,0
2016-03-08,31.24,31.709,31.126,31.359,32816,0
2016-03-09,31.418,32.003,31.24,31.856,37882,0
2016-03-10,31.954,32.1,31.533,31.623,30847,0
2016-03-11,32.004,32.298,31.739,32.228,30420,0
2016-03-14,32.258,32.278,31.789,32.15,38697,0
2016-03-15,32.044,32.426,31.709,31.759,29686,0
2016-03-16,31.563,32.141,31.563,32.064,34958,0
2016-03-17,32.102,32.367,31.976,32.278,48567,0
2016-03-18,32.397,33.669,32.233,32.825,86270,0
2016-03-21,33.002,35.195,32.699,34.676,211517,0
2016-03-22,34.344,34.902,34.274,34.5,49656,0
2016-03-23,33.53,33.57,30.35,31.104,236962,0
2016-03-24,30.829,31.398,30.447,31.114,64418,0
2016-03-28,31.329,32.318,31.215,32.18,48862,0
2016-03-29,32.034,33.131,31.603,32.895,76210,0
2016-03-30,33.111,33.159,32.209,32.426,64339,0
2016-03-31,32.512,32.768,32.024,32.16,84414,0
2016-04-01,31.876,32.748,31.876,32.671,57491,0
2016-04-04,32.796,33.52,32.064,32.444,42100,0
2016-04-05,32.073,32.482,31.817,31.936,78618,0
2016-04-06,32.034,33.229,31.954,32.591,79418,0
2016-04-07,29.781,31.269,26.444,26.796,448130,0
2016-04-08,26.815,27.599,25.832,26.1,272372,0
2016-04-11,26.209,26.364,25.758,25.808,141792,0
2016-04-12,25.62,25.62,24.543,24.866,233786,0
2016-04-13,25.092,25.228,24.866,24.915,141173,0
2016-04-14,24.809,25.219,24.711,24.799,91506,0
2016-04-15,24.836,25.082,24.711,24.935,92398,0
2016-04-18,24.925,25.092,24.711,25.004,117161,0
2016-04-19,25.054,25.112,24.725,24.799,73589,0
2016-04-20,24.76,24.886,24.363,24.457,37606,0
2016-04-21,24.476,24.543,24.221,24.388,54721,0
2016-04-22,24.338,24.74,24.111,24.23,51333,0
2016-04-25,23.878,24.074,23.723,24.035,59372,0
2016-04-26,24.182,24.622,23.858,24.513,87171,0
2016-04-27,24.466,24.915,24.201,24.826,37537,0
2016-04-28,24.652,24.829,24.074,24.113,27708,0
2016-04-29,24.201,24.466,23.985,24.279,55288,0
2016-05-02,24.289,24.493,24.143,24.418,45173,0
2016-05-03,24.388,24.503,23.907,24.338,45847,0
2016-05-04,24.249,24.448,23.985,24.249,26735,0
2016-05-05,24.476,24.532,24.239,24.318,51738,0
2016-05-06,24.211,24.513,24.005,24.484,26257,0
2016-05-09,24.338,24.547,24.04,24.398,54548,0
2016-05-10,24.309,24.503,23.985,24.378,43780,0
2016-05-11,24.289,24.398,23.888,24.015,32599,0
2016-05-12,24.084,24.152,23.838,23.985,57291,0
2016-05-13,23.878,24.162,23.383,23.574,60476,0
2016-05-16,23.604,23.838,23.604,23.643,35603,0
2016-05-17,23.525,23.733,23.223,23.496,98199,0
2016-05-18,23.388,24.254,23.31,23.458,78575,0
2016-05-19,23.378,23.378,23.017,23.233,44848,0
2016-05-20,23.378,23.878,23.213,23.525,47822,0
2016-05-23,23.623,23.736,22.959,23.378,117319,0
2016-05-24,23.369,23.977,23.369,23.828,164780,0
2016-05-25,24.005,24.162,23.838,23.917,33027,0
2016-05-26,23.888,24.103,23.78,24.045,49198,0
2016-05-27,24.015,24.476,24.015,24.113,41278,0
2016-05-31,24.045,24.338,23.653,23.693,50664,0
2016-06-01,23.564,24.064,23.506,24.044,63437,0
2016-06-02,24.055,24.113,23.809,24.055,42360,0
2016-06-03,24.005,24.172,23.848,24.015,68859,0
2016-06-06,24.123,24.398,23.818,24.182,73808,0
2016-06-07,23.604,23.604,19.863,22.351,267521,0
2016-06-08,22.361,22.772,22.047,22.566,88344,0
2016-06-09,22.517,22.546,21.998,22.517,47782,0
2016-06-10,22.37,24.438,22.194,23.663,225522,0
2016-06-13,23.723,23.917,22.889,23.173,115756,0
2016-06-14,23.282,23.586,22.948,23.34,73768,0
2016-06-15,23.527,23.965,23.301,23.32,67562,0
2016-06-16,23.399,23.841,22.809,23.193,55766,0
2016-06-17,23.252,23.252,22.712,22.78,92332,0
2016-06-20,23.272,23.826,22.908,23.34,70226,0
2016-06-21,23.34,23.97,22.878,23.044,48890,0
2016-06-22,23.074,23.93,22.712,22.712,59455,0
2016-06-23,22.848,23.104,22.682,22.809,52268,0
2016-06-24,22.613,22.623,22.042,22.141,131466,0
2016-06-27,21.984,22.466,20.932,20.962,107768,0
2016-06-28,21.256,22.75,20.932,20.971,80906,0
2016-06-29,21.247,21.599,20.892,20.932,61722,0
2016-06-30,21.119,21.139,20.764,21.129,65082,0
2016-07-01,21.188,21.531,21.158,21.264,33975,0
2016-07-05,21.274,21.493,20.804,20.902,39754,0
2016-07-06,20.784,21.444,20.784,21.304,25244,0
2016-07-07,21.284,21.512,21.049,21.178,31524,0
2016-07-08,21.434,22.092,21.41,21.748,36649,0
2016-07-11,21.787,22.494,21.787,22.2,26862,0
2016-07-12,22.279,22.563,22.102,22.494,58836,0
2016-07-13,22.494,22.672,22.427,22.494,18950,0
2016-07-14,22.593,22.676,22.259,22.279,36342,0
2016-07-15,22.603,23.173,22.377,22.988,54355,0
2016-07-18,22.888,23.193,22.621,22.868,37859,0
2016-07-19,22.918,23.054,22.809,23.025,25183,0
2016-07-20,23.114,23.242,22.948,23.114,40378,0
2016-07-21,23.163,23.502,22.918,23.37,48876,0
2016-07-22,23.35,23.399,22.888,22.938,30345,0
2016-07-25,22.858,23.37,22.623,23.144,20274,0
2016-07-26,23.223,23.434,22.828,23.223,25166,0
2016-07-27,23.242,23.379,22.75,22.938,32891,0
2016-07-28,22.908,23.203,22.712,23.114,25213,0
2016-07-29,23.084,23.084,22.456,22.741,58718,0
2016-08-01,22.799,23.36,22.726,22.878,25685,0
2016-08-02,22.858,22.858,22.417,22.446,25168,0
2016-08-03,22.504,22.504,22.249,22.357,17480,0
2016-08-04,22.387,22.494,21.787,21.934,56524,0
2016-08-05,22.17,22.687,22.132,22.494,30951,0
2016-08-08,22.427,22.466,22.2,22.456,26101,0
2016-08-09,22.387,22.494,22.141,22.466,37512,0
2016-08-10,22.583,22.888,22.24,22.377,57681,0
2016-08-11,22.387,22.427,22.112,22.317,32781,0
2016-08-12,22.22,22.377,22.122,22.18,26158,0
2016-08-15,22.141,22.573,21.984,22.553,34790,0
2016-08-16,22.436,22.524,22.141,22.23,57860,0
2016-08-17,22.23,22.623,22.102,22.466,26511,0
2016-08-18,22.407,22.613,22.17,22.456,31259,0
2016-08-19,22.466,23.104,22.466,22.78,41180,0
2016-08-22,22.858,23.007,22.652,22.809,19310,0
2016-08-23,22.828,23.487,22.828,23.35,24326,0
2016-08-24,23.242,23.34,22.712,22.838,35087,0
2016-08-25,22.799,22.858,22.427,22.789,39300,0
2016-08-26,22.837,23.103,22.504,22.583,26080,0
2016-08-29,22.741,23.104,22.407,22.878,36908,0
2016-08-30,22.943,23.193,22.858,23.044,14451,0
2016-08-31,23.007,23.233,22.858,22.868,29186,0
2016-09-01,22.858,23.262,22.78,23.124,44366,0
2016-09-02,23.262,23.725,23.044,23.675,25991,0
2016-09-06,23.695,23.95,23.114,23.675,67967,0
2016-09-07,23.606,24.009,23.606,23.96,53241,0
2016-09-08,24.578,27.007,23.93,25.974,179796,0
2016-09-09,26.172,26.172,25.41,25.562,68211,0
2016-09-12,25.562,25.907,24.598,25.818,24696,0
2016-09-13,25.562,25.759,24.708,24.853,58453,0
2016-09-14,24.903,25.703,24.737,25.575,50834,0
2016-09-15,25.663,25.763,25.209,25.477,31131,0
2016-09-16,25.663,26.275,25.338,26.108,60720,0
2016-09-19,26.237,26.592,26.133,26.474,29457,0
2016-09-20,26.592,26.592,25.663,25.753,29820,0
2016-09-21,25.683,26.138,25.654,26.108,32905,0
2016-09-22,26.177,26.907,26.177,26.867,40328,0
2016-09-23,26.848,26.987,26.66,26.829,27080,0
2016-09-26,26.867,26.867,25.979,26.059,79636,0
2016-09-27,26.049,26.424,25.673,26.335,37574,0
2016-09-28,26.227,26.374,25.141,25.141,36027,0
2016-09-29,25.16,25.16,24.46,24.47,20618,0
2016-09-30,24.667,25.999,24.009,24.163,57364,0
2016-10-03,24.212,24.717,23.749,23.808,45780,0
2016-10-04,23.808,24.47,23.808,24.401,27198,0
2016-10-05,24.282,25.121,24.282,24.943,78760,0
2016-10-06,24.973,24.973,24.543,24.687,25704,0
2016-10-07,24.806,24.857,24.607,24.677,21886,0
2016-10-10,24.677,24.973,24.677,24.923,17256,0
2016-10-11,25.023,25.023,24.627,24.824,38979,0
2016-10-12,24.873,25.467,24.777,25.417,23621,0
2016-10-13,25.367,25.367,24.973,25.121,21641,0
2016-10-14,25.319,25.614,25.073,25.516,25545,0
2016-10-17,25.516,25.516,25.219,25.319,22817,0
2016-10-18,25.417,26.157,25.269,26.059,18525,0
2016-10-19,26.207,26.404,25.959,26.256,29909,0
2016-10-20,26.256,26.305,25.372,26.207,47169,0
2016-10-21,25.959,26.207,25.668,26.157,47321,0
2016-10-24,26.503,26.67,26.207,26.354,19471,0
2016-10-25,26.157,26.207,25.861,26.009,40253,0
2016-10-26,25.91,26.404,25.763,25.763,26048,0
2016-10-27,25.813,25.91,25.219,25.219,45027,0
2016-10-28,25.269,26.157,25.219,26.108,16606,0
2016-10-31,26.305,26.305,25.713,25.959,50004,0
2016-11-01,25.959,26.305,25.663,25.663,78320,0
2016-11-02,25.663,25.979,25.219,25.516,27761,0
2016-11-03,25.516,26.108,25.367,25.763,34025,0
2016-11-04,25.663,26.503,25.663,25.813,34482,0
2016-11-07,26.305,26.305,25.417,25.614,64019,0
2016-11-08,25.959,25.959,25.319,25.763,30450,0
2016-11-09,25.614,26.7,25.319,26.65,43250,0
2016-11-10,26.897,26.897,26.454,26.65,60479,0
2016-11-11,26.65,27.144,26.602,27.144,82860,0
2016-11-14,27.144,27.144,26.552,26.65,59813,0
2016-11-15,26.602,26.75,26.503,26.602,41734,0
2016-11-16,26.602,26.967,26.454,26.602,80190,0
2016-11-17,26.65,27.096,26.503,26.848,43039,0
2016-11-18,26.947,26.947,26.602,26.7,73943,0
2016-11-21,26.897,26.897,26.552,26.7,85485,0
2016-11-22,26.602,27.096,26.602,26.65,147948,0
2016-11-23,26.75,27.096,26.602,26.996,81295,0
2016-11-25,26.897,27.243,26.37,26.602,190520,0
2016-11-28,26.75,27.144,26.261,26.947,164976,0
2016-11-29,27.096,27.589,26.75,27.193,170418,0
2016-11-30,27.539,27.589,26.602,26.947,145193,0
2016-12-01,27.046,28.23,27.046,28.18,70759,0
2016-12-02,28.082,28.329,27.786,27.934,47647,0
2016-12-05,27.934,28.428,27.736,28.23,56860,0
2016-12-06,28.23,29.168,27.931,28.97,46939,0
2016-12-07,29.711,33.373,29.711,31.981,321211,0
2016-12-08,31.832,32.178,31.586,31.734,211037,0
2016-12-09,32.031,33.905,31.734,33.857,190910,0
2016-12-12,33.955,35.336,33.313,35.189,115221,0
2016-12-13,35.06,36.298,31.297,31.941,354805,0
2016-12-14,31.544,33.624,30.856,33.574,162213,0
2016-12-15,33.427,34.267,32.684,33.624,102694,0
2016-12-16,33.872,34.962,33.085,34.962,228189,0
2016-12-19,35.06,35.852,34.812,34.962,160872,0
2016-12-20,34.962,35.704,34.912,35.655,126549,0
2016-12-21,35.407,35.506,34.267,34.317,117650,0
2016-12-22,34.219,34.739,33.524,33.971,108558,0
2016-12-23,34.07,34.763,33.971,34.664,37178,0
2016-12-27,34.664,35.209,34.367,34.664,70447,0
2016-12-28,34.664,36.645,34.614,36.545,125567,0
2016-12-29,36.793,37.68,36.793,37.536,243680,0
2016-12-30,37.635,37.735,37.338,37.585,212680,0
2017-01-03,38.378,39.121,36.447,36.447,307718,0
2017-01-04,36.695,38.328,35.902,38.081,285603,0
2017-01-05,38.032,38.032,36.645,36.745,97979,0
2017-01-06,36.942,37.487,36.545,37.189,127434,0
2017-01-09,36.793,37.139,35.952,36.745,107259,0
2017-01-10,36.745,37.685,36.745,37.438,95885,0
2017-01-11,37.239,37.289,35.308,35.803,83817,0
2017-01-12,35.506,35.754,34.763,35.06,52201,0
2017-01-13,35.259,35.555,34.417,34.664,73306,0
2017-01-17,32.98,34.515,32.98,33.872,63203,0
2017-01-18,34.12,34.144,33.476,33.921,52693,0
2017-01-19,33.773,34.169,33.282,33.971,67902,0
2017-01-20,33.921,34.812,33.773,33.872,56547,0
2017-01-23,33.921,34.219,33.674,33.872,31987,0
2017-01-24,34.02,34.714,33.921,34.417,50606,0
2017-01-25,34.714,34.812,34.317,34.614,36822,0
2017-01-26,34.12,35.308,33.971,34.12,35889,0
2017-01-27,33.971,34.12,33.524,33.624,43642,0
2017-01-30,33.574,33.596,32.237,32.584,82664,0
2017-01-31,32.188,32.881,31.891,32.881,59678,0
2017-02-01,32.881,32.98,32.287,32.484,34024,0
2017-02-02,32.534,32.534,32.188,32.287,32827,0
2017-02-03,32.484,32.534,31.99,32.287,28326,0
2017-02-06,32.287,32.287,31.694,31.841,37532,0
2017-02-07,31.841,32.287,31.544,31.694,37101,0
2017-02-08,31.544,31.891,31.346,31.644,48001,0
2017-02-09,31.644,32.089,31.544,31.99,42477,0
2017-02-10,32.139,32.634,32.04,32.584,36039,0
2017-02-13,32.783,33.178,31.644,31.694,39180,0
2017-02-14,31.594,32.139,31.594,32.04,23130,0
2017-02-15,31.792,32.188,31.544,32.089,36161,0
2017-02-16,31.99,32.98,31.99,32.634,45245,0
2017-02-17,32.733,32.98,32.337,32.831,62849,0
2017-02-21,32.783,33.178,32.412,32.931,46335,0
2017-02-22,33.227,33.427,32.856,32.931,26253,0
2017-02-23,33.03,33.277,32.584,32.783,37001,0
2017-02-24,32.931,33.277,32.484,33.03,29181,0
2017-02-27,32.881,33.291,32.684,32.783,30086,0
2017-02-28,32.684,33.03,32.287,32.733,48374,0
2017-03-01,32.98,33.574,32.684,32.931,30029,0
2017-03-02,32.783,33.327,32.584,32.783,22427,0
2017-03-03,32.783,33.178,32.387,32.733,25541,0
2017-03-06,32.634,32.634,31.742,31.841,25385,0
2017-03-07,31.841,31.99,31.594,31.891,15718,0
2017-03-08,31.891,31.99,31.594,31.694,18762,0
2017-03-09,31.694,31.841,31.049,31.148,19377,0
2017-03-10,31.197,31.594,30.95,31.099,24432,0
2017-03-13,31.297,31.346,30.504,31.197,41262,0
2017-03-14,31.049,31.099,30.455,30.554,32851,0
2017-03-15,30.723,31.668,30.673,31.518,33899,0
2017-03-16,31.618,32.066,31.518,31.816,40204,0
2017-03-17,31.518,32.115,31.071,31.966,87164,0
2017-03-20,31.966,32.214,31.27,31.717,58110,0
2017-03-21,31.717,31.717,30.773,31.121,52377,0
2017-03-22,30.972,31.071,29.579,29.729,65760,0
2017-03-23,29.828,30.325,29.579,29.878,76791,0
2017-03-24,29.878,30.698,29.878,30.475,53647,0
2017-03-27,29.977,30.872,29.927,30.375,44071,0
2017-03-28,30.226,30.475,29.977,30.375,25517,0
2017-03-29,30.226,30.872,29.853,30.425,49837,0
2017-03-30,30.697,30.697,29.828,30.574,72000,0
2017-03-31,30.524,31.28,30.325,30.872,71672,0
2017-04-03,30.822,31.369,30.524,30.872,87144,0
2017-04-04,30.872,31.071,30.325,31.021,56777,0
2017-04-05,31.22,31.668,30.922,31.27,93170,0
2017-04-06,37.385,39.672,33.904,39.025,291046,0
2017-04-07,39.025,39.92,37.533,38.478,162828,0
2017-04-10,38.876,39.845,38.777,39.224,91402,0
2017-04-11,39.125,41.064,39.125,40.864,89452,0
2017-04-12,40.864,40.864,39.527,39.721,51963,0
2017-04-13,39.771,40.368,38.926,39.672,60865,0
2017-04-17,39.771,40.094,38.528,38.975,63357,0
2017-04-18,38.876,39.373,38.528,39.224,44678,0
2017-04-19,39.472,39.92,39.125,39.472,38973,0
2017-04-20,39.572,41.66,39.572,41.51,92314,0
2017-04-21,41.412,42.008,41.114,41.76,60846,0
2017-04-24,42.406,42.654,40.616,41.858,104832,0
2017-04-25,42.058,43.002,41.809,42.704,53224,0
2017-04-26,42.754,43.897,42.754,43.549,78781,0
2017-04-27,43.798,45.091,43.382,44.643,89332,0
2017-04-28,44.643,44.643,43.052,43.201,72033,0
2017-05-01,43.251,43.748,42.641,43.649,58695,0
2017-05-02,43.698,44.394,43.549,44.245,111188,0
2017-05-03,43.897,44.245,43.499,43.997,64555,0
2017-05-04,44.071,44.394,42.754,44.145,60313,0
2017-05-05,44.245,45.587,43.798,45.439,93813,0
2017-05-08,45.439,45.787,44.693,45.587,96315,0
2017-05-09,45.587,46.333,45.389,45.935,77488,0
2017-05-10,45.737,46.134,45.562,45.637,61333,0
2017-05-11,45.439,45.439,44.394,44.693,52628,0
2017-05-12,44.593,45.389,43.847,44.593,63855,0
2017-05-15,44.543,45.139,43.3,43.947,48866,0
2017-05-16,43.947,44.345,43.499,43.698,42286,0
2017-05-17,43.201,43.698,42.306,42.555,58993,0
2017-05-18,42.406,42.853,41.809,42.008,52190,0
2017-05-19,42.008,42.604,41.119,42.207,57744,0
2017-05-22,42.157,42.654,41.262,41.809,69177,0
2017-05-23,41.809,41.958,41.412,41.51,74332,0
2017-05-24,41.412,41.602,40.914,41.162,45346,0
2017-05-25,41.262,41.66,40.616,41.61,40644,0
2017-05-26,41.462,41.71,41.014,41.61,40937,0
2017-05-30,41.51,42.456,41.51,42.108,87358,0
2017-05-31,42.406,42.704,41.66,42.654,138783,0
2017-06-01,42.754,44.295,42.555,43.499,119453,0
2017-06-02,43.847,44.533,43.3,43.35,65150,0
2017-06-05,43.251,44.096,41.76,43.897,157801,0
2017-06-06,41.114,43.151,37.837,39.672,342838,0
2017-06-07,39.572,41.114,39.472,40.616,132823,0
2017-06-08,40.616,41.372,39.87,40.716,70563,0
2017-06-09,40.814,41.908,40.765,41.462,88277,0
2017-06-12,41.262,41.56,40.069,40.218,80101,0
2017-06-13,40.417,40.716,39.92,39.97,53305,0
2017-06-14,40.189,40.289,39.491,39.79,63114,0
2017-06-15,39.292,39.89,39.142,39.89,76735,0
2017-06-16,39.391,39.89,38.918,39.341,64780,0
2017-06-19,39.591,39.591,38.643,38.793,60800,0
2017-06-20,38.843,38.843,37.945,38.244,51746,0
2017-06-21,38.344,38.494,38.095,38.444,62186,0
2017-06-22,38.394,40.389,37.696,40.139,153353,0
2017-06-23,39.74,40.364,39.142,39.292,477105,0
2017-06-26,39.292,40.638,39.292,40.488,71434,0
2017-06-27,40.538,40.613,39.79,39.89,56279,0
2017-06-28,40.339,40.937,40.339,40.738,47108,0
2017-06-29,40.638,41.336,40.089,41.286,77343,0
2017-06-30,41.286,41.436,40.438,41.037,40545,0
2017-07-03,41.087,41.884,41.037,41.735,15473,0
2017-07-05,41.585,41.635,40.039,40.738,55078,0
2017-07-06,40.438,40.638,40.039,40.488,50261,0
2017-07-07,40.688,41.286,40.588,41.186,83501,0
2017-07-10,40.887,41.336,40.588,41.186,85796,0
2017-07-11,41.286,41.835,40.937,41.486,65956,0
2017-07-12,41.835,42.682,41.635,42.034,60856,0
2017-07-13,42.233,42.233,40.688,42.084,43231,0
2017-07-14,42.184,42.682,41.386,42.433,53529,0
2017-07-17,42.582,43.231,42.408,43.231,75856,0
2017-07-18,43.031,43.231,42.483,42.932,35982,0
2017-07-19,42.981,43.58,42.981,43.53,23544,0
2017-07-20,43.58,43.58,42.981,43.48,35479,0
2017-07-21,43.63,43.897,43.081,43.679,50508,0
2017-07-24,43.779,44.178,43.33,43.829,71523,0
2017-07-25,43.879,43.979,43.48,43.729,62750,0
2017-07-26,43.679,44.278,43.181,43.38,57009,0
2017-07-27,43.48,43.879,42.582,43.43,40727,0
2017-07-28,43.281,43.53,42.134,42.233,51029,0
2017-07-31,42.283,42.383,41.635,42.084,45369,0
2017-08-01,42.134,42.932,41.884,42.932,29160,0
2017-08-02,42.782,43.829,42.582,43.729,48377,0
2017-08-03,43.779,43.779,41.685,41.735,47055,0
2017-08-04,42.034,42.333,41.835,42.233,28816,0
2017-08-07,42.233,42.45,41.391,42.383,32282,0
2017-08-08,42.333,42.981,42.233,42.682,25340,0
2017-08-09,42.283,42.882,42.134,42.233,49777,0
2017-08-10,42.084,42.184,41.61,41.835,33208,0
2017-08-11,41.934,42.433,41.685,42.233,30266,0
2017-08-14,42.433,43.679,42.433,43.43,31219,0
2017-08-15,43.231,43.231,42.283,42.582,26921,0
2017-08-16,42.682,42.932,42.333,42.433,23360,0
2017-08-17,42.184,42.433,41.136,41.186,36296,0
2017-08-18,40.987,41.535,40.837,41.037,84824,0
2017-08-21,40.937,41.087,40.688,40.837,29623,0
2017-08-22,41.037,41.685,40.688,41.386,29854,0
2017-08-23,40.937,41.436,39.79,39.89,25396,0
2017-08-24,39.94,40.139,39.042,39.142,30010,0
2017-08-25,39.242,39.391,38.743,38.943,19952,0
2017-08-28,39.092,39.591,38.992,39.341,33185,0
2017-08-29,39.142,39.541,38.868,38.943,27115,0
2017-08-30,38.943,39.74,38.943,39.641,30918,0
2017-08-31,39.89,40.738,39.69,40.189,33238,0
2017-09-01,40.289,40.887,39.74,39.99,41272,0
2017-09-05,39.94,40.239,39.74,40.089,25238,0
2017-09-06,40.189,40.738,39.641,40.638,43818,0
2017-09-07,42.932,46.023,42.779,45.898,135888,0
2017-09-08,45.873,45.873,44.427,44.826,68834,0
2017-09-11,44.926,45.674,44.028,45.275,86463,0
2017-09-12,44.776,44.776,42.932,43.38,116373,0
2017-09-13,43.43,43.979,42.732,43.48,107640,0
2017-09-14,43.55,43.8,43.3,43.6,78276,0
2017-09-15,43.7,43.75,43.45,43.6,122411,0
2017-09-18,43.6,45.15,43.6,44.65,124700,0
2017-09-19,44.75,46.7,44.7,45.2,324354,0
2017-09-20,45.25,46.9,44.225,45.55,42843,0
2017-09-21,45.55,46.15,45.5,45.85,38744,0
2017-09-22,45.8,46.55,45.675,46.15,34302,0
2017-09-25,46.1,46.4,45.4,45.5,45080,0
2017-09-26,45.8,47.045,45.8,46.7,42584,0
2017-09-27,46.75,47.7,46.025,47.65,83511,0
2017-09-28,47.75,48.1,46.65,47.95,35155,0
2017-09-29,47.7,48.05,47.1,47.75,48494,0
2017-10-02,47.9,48.95,47.055,48.7,61509,0
2017-10-03,49,50.05,48.75,49.65,55583,0
2017-10-04,49.8,50.5326,48.75,48.75,70434,0
2017-10-05,48.85,49.5,48.15,48.4,45897,0
2017-10-06,48.45,48.6,47.775,48.5,43984,0
2017-10-09,48.55,49.2,48.05,48.15,40587,0
2017-10-10,48.5,49.25,48.15,48.8,45715,0
2017-10-11,48.85,48.9,48.2,48.35,25723,0
2017-10-12,48.25,48.55,47.75,48.2,41939,0
2017-10-13,48.6,48.95,48.15,48.55,22112,0
2017-10-16,48.55,50.04,48.25,49.1,40888,0
2017-10-17,49.35,49.95,48.65,48.65,29182,0
2017-10-18,49,49.9,48.75,49.1,35517,0
2017-10-19,48.75,49,48.4,48.8,36809,0
2017-10-20,49.3,49.443,48.1,48.4,56884,0
2017-10-23,48.3,48.75,48.15,48.45,46339,0
2017-10-24,48.5,48.65,48.15,48.4,66687,0
2017-10-25,48.1,48.55,47.4,48.25,48323,0
2017-10-26,48.65,49.2,48.1,48.75,37485,0
2017-10-27,48.8,49.3,47.15,47.4,64905,0
2017-10-30,47.1,47.15,46.305,46.75,43626,0
2017-10-31,46.8,47.55,46.4,47.4,49359,0
2017-11-01,47.4,47.7,46.95,47.35,36895,0
2017-11-02,47.35,47.95,46.7,47.15,29768,0
2017-11-03,47.2,47.375,46.3,46.45,26352,0
2017-11-06,46.25,46.55,44.8,45.05,65932,0
2017-11-07,45.15,45.2996,43,43.2,56767,0
2017-11-08,43.2,43.9,42.4,43.75,42057,0
2017-11-09,43.4,43.85,42.95,43.8,22627,0
2017-11-10,43.35,44.1,43.35,43.75,26385,0
