Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.183,8.0929,7.1388,8.0755,1730542,0
2005-02-28,8.234,8.5433,8.0577,8.3404,1376754,0
2005-03-01,8.4551,8.5258,7.6954,7.8277,725083,0
2005-03-02,8.0398,8.0398,7.1564,7.3329,699702,0
2005-03-03,7.3068,7.66,7.2978,7.5806,245112,0
2005-03-04,7.4831,8.0136,7.3772,7.7926,254733,0
2005-03-07,7.6954,7.9514,7.5894,7.819,276513,0
2005-03-08,7.8807,7.8898,7.5275,7.616,210001,0
2005-03-09,7.5718,7.5806,6.9619,7.059,553239,0
2005-03-10,6.9446,7.1476,6.5027,6.8737,316932,0
2005-03-11,6.9091,7.183,6.9091,7.1299,210446,0
2005-03-14,6.9796,7.0946,6.5646,6.971,351035,0
2005-03-15,6.8826,6.971,6.644,6.8826,137990,0
2005-03-16,6.7057,6.9532,6.7057,6.8826,104697,0
2005-03-17,6.688,6.8999,6.688,6.7764,84738,0
2005-03-18,6.7676,6.9796,6.7589,6.8826,106523,0
2005-03-21,7.0946,7.0946,6.7764,6.8208,103206,0
2005-03-22,7.0326,7.2623,6.8561,7.1299,177529,0
2005-03-23,7.1299,7.1476,7.0152,7.0771,130099,0
2005-03-24,7.0946,7.2623,7.0946,7.165,93621,0
2005-03-28,7.2447,7.2447,6.6529,6.7236,126370,0
2005-03-29,6.5466,6.6263,6.1137,6.3789,353332,0
2005-03-30,6.2198,6.6616,6.1581,6.4584,276916,0
2005-03-31,6.4051,6.6174,6.3435,6.423,90345,0
2005-04-01,6.317,6.4848,6.317,6.3879,62529,0
2005-04-04,6.308,6.3879,6.0166,6.1405,213552,0
2005-04-05,6.2378,6.4848,6.2378,6.317,93927,0
2005-04-06,6.317,6.3968,6.1845,6.2462,129627,0
2005-04-07,6.2022,6.5115,6.2022,6.308,100170,0
2005-04-08,6.308,6.308,6.0961,6.1405,53601,0
2005-04-11,6.1405,6.1581,5.9284,5.9547,123399,0
2005-04-12,5.9018,6.1226,5.6633,6.0256,227109,0
2005-04-13,5.9991,6.0697,5.7779,5.9371,141117,0
2005-04-14,5.7959,5.8842,5.363,5.5218,407558,0
2005-04-15,5.3451,5.5574,5.3451,5.3895,227830,0
2005-04-18,5.3451,5.5128,5.2391,5.2923,211992,0
2005-04-19,5.5396,5.6277,5.3097,5.5838,436405,0
2005-04-20,5.6277,5.6633,5.407,5.5043,203892,0
2005-04-21,5.5043,5.5574,5.1506,5.1773,292759,0
2005-04-22,5.2303,5.3362,5.1506,5.195,125067,0
2005-04-25,5.1773,5.2743,5.0627,5.089,165449,0
2005-04-26,5.1773,5.195,4.7801,4.8858,290938,0
2005-04-27,4.9475,4.9565,4.3998,4.6296,384319,0
2005-04-28,4.6296,4.6296,3.6667,3.7375,770342,0
2005-04-29,3.8082,4.0642,3.481,4.0642,842237,0
2005-05-02,4.1699,4.5236,3.9494,4.3912,1048100,0
2005-05-03,4.3645,4.3912,4.0642,4.1613,203591,0
2005-05-04,4.2494,4.5324,4.0642,4.4972,308602,0
2005-05-05,4.4883,4.5941,4.329,4.444,217685,0
2005-05-06,4.4089,4.5324,4.3026,4.3378,181227,0
2005-05-09,4.3115,4.4615,4.3115,4.4176,247760,0
2005-05-10,4.4176,4.4793,4.3378,4.3912,101306,0
2005-05-11,4.3912,4.3912,4.1969,4.2408,213080,0
2005-05-12,4.2494,4.4089,3.9582,4.0906,156031,0
2005-05-13,4.1699,4.2321,3.8432,4.0288,137920,0
2005-05-16,4.0642,4.2761,3.8787,4.2055,116805,0
2005-05-17,4.1969,4.267,3.9669,4.2055,111657,0
2005-05-18,4.2494,4.8505,4.2494,4.7357,587242,0
2005-05-19,4.7269,4.9123,4.7002,4.7973,350837,0
2005-05-20,4.7621,4.8858,4.5941,4.8062,106816,0
2005-05-23,4.7973,5.0184,4.7973,4.9123,211148,0
2005-05-24,5.0359,5.0359,4.6385,4.7269,82823,0
2005-05-25,4.6912,4.6912,4.3998,4.5677,127026,0
2005-05-26,4.6825,4.7002,4.5941,4.6825,73785,0
2005-05-27,4.6738,4.9829,4.6738,4.8415,162571,0
2005-05-31,4.8415,5.1597,4.6385,4.8239,212809,0
2005-06-01,4.8505,4.9123,4.7091,4.8062,138987,0
2005-06-02,4.7973,4.8945,4.6473,4.6738,105208,0
2005-06-03,4.6385,4.8858,4.6385,4.8505,66899,0
2005-06-06,4.753,4.8769,4.753,4.8329,53065,0
2005-06-07,4.8415,4.9565,4.7002,4.8682,292850,0
2005-06-08,4.7884,5.0184,4.7884,4.8769,79160,0
2005-06-09,4.8591,5.0009,4.7884,4.8945,159481,0
2005-06-10,4.8682,5.1333,4.7884,4.9829,209976,0
2005-06-13,4.9388,5.1243,4.9123,5.0714,122331,0
2005-06-14,5.0447,5.1597,5.027,5.1333,98220,0
2005-06-15,5.2391,5.7162,5.2391,5.7073,385023,0
2005-06-16,5.8047,5.9813,5.6899,5.8929,225771,0
2005-06-17,5.9197,5.9813,5.7959,5.8753,261385,0
2005-06-20,5.9197,5.9197,5.3188,5.5396,344210,0
2005-06-21,5.4688,5.6457,5.204,5.4513,180321,0
2005-06-22,5.407,5.6101,5.407,5.5218,155159,0
2005-06-23,5.5218,5.5574,5.2391,5.363,123185,0
2005-06-24,5.3451,5.3451,5.0627,5.089,233559,0
2005-06-27,5.0714,5.3277,5.0447,5.2923,225288,0
2005-06-28,5.2303,5.4333,5.2303,5.363,158289,0
2005-06-29,5.2833,5.5043,5.2833,5.4161,102694,0
2005-06-30,5.4513,5.4956,5.3011,5.3277,61522,0
2005-07-01,5.3451,5.4423,5.2214,5.2923,43281,0
2005-07-05,5.2833,5.407,5.0627,5.1068,123548,0
2005-07-06,5.0978,5.3011,4.9565,5.2391,174576,0
2005-07-07,5.0714,5.3097,5.027,5.2658,83608,0
2005-07-08,5.3097,5.4779,5.2214,5.3806,117009,0
2005-07-11,5.407,5.8753,5.363,5.6985,253160,0
2005-07-12,5.7429,5.9109,5.6457,5.8662,150466,0
2005-07-13,5.9813,6.1757,5.7779,5.9109,97260,0
2005-07-14,5.9547,5.9547,5.6012,5.8753,120360,0
2005-07-15,5.946,5.946,5.7162,5.8047,29833,0
2005-07-18,5.6899,5.8047,5.5128,5.6633,66071,0
2005-07-19,5.6457,5.8222,5.6012,5.7869,58054,0
2005-07-20,5.7691,5.9725,5.7251,5.8574,90548,0
2005-07-21,5.9725,6.0432,5.8574,5.9371,147435,0
2005-07-22,5.946,6.1932,5.946,6.0256,218857,0
2005-07-25,6.1581,6.2462,5.8222,5.8929,200430,0
2005-07-26,5.7959,5.9725,5.7959,5.8929,102980,0
2005-07-27,6.211,6.211,5.8842,5.9547,70652,0
2005-07-28,5.9197,6.0874,5.9197,5.9991,58731,0
2005-07-29,6.0874,6.0961,5.8047,5.9109,250214,0
2005-08-01,5.9813,6.2022,5.9813,6.0874,175969,0
2005-08-02,6.0874,6.5997,6.0874,6.432,331377,0
2005-08-03,6.5466,6.591,6.3522,6.4051,120693,0
2005-08-04,6.5115,6.5115,6.326,6.4141,64323,0
2005-08-05,6.4141,6.476,6.3522,6.4584,64537,0
2005-08-08,6.423,6.476,6.3346,6.3346,63362,0
2005-08-09,6.4141,6.5466,6.0874,6.2289,49771,0
2005-08-10,6.326,6.423,6.1845,6.3435,65446,0
2005-08-11,6.432,6.476,6.3699,6.4141,79052,0
2005-08-12,6.476,6.6263,6.4141,6.5646,72331,0
2005-08-15,6.7236,6.7236,6.4584,6.6351,84480,0
2005-08-16,6.6616,6.6616,6.4584,6.5292,63709,0
2005-08-17,6.476,6.5292,6.4141,6.4584,27990,0
2005-08-18,6.4584,6.5556,6.3699,6.5201,53383,0
2005-08-19,6.4848,6.6174,6.4051,6.5556,28491,0
2005-08-22,6.5646,6.5646,6.3699,6.4405,74942,0
2005-08-23,6.3789,6.423,6.1845,6.2641,54308,0
2005-08-24,6.326,6.3699,6.211,6.2992,67580,0
2005-08-25,6.2198,6.5027,6.2198,6.3699,47550,0
2005-08-26,6.3699,6.3699,6.1226,6.1581,73162,0
2005-08-29,5.9902,6.0344,5.4956,5.7519,246298,0
2005-08-30,5.7691,5.7691,5.6899,5.7162,46812,0
2005-08-31,5.6633,6.1137,5.6457,6.1137,79588,0
2005-09-01,5.9902,6.9091,5.9902,6.8383,402395,0
2005-09-02,6.7853,6.9265,6.6263,6.75,124402,0
2005-09-06,6.7236,7.0502,6.7236,7.0502,211830,0
2005-09-07,7.0502,7.3772,7.0152,7.1476,260732,0
2005-09-08,7.2888,7.2978,7.0681,7.2006,94253,0
2005-09-09,7.2447,7.2714,7.0771,7.1388,107875,0
2005-09-12,7.2714,7.2714,6.8383,7.1121,87335,0
2005-09-13,6.9091,7.2358,6.8649,7.0152,127186,0
2005-09-14,7.0502,7.0502,6.8826,6.9532,55820,0
2005-09-15,6.9265,7.0502,6.6174,6.7764,107415,0
2005-09-16,6.7411,6.9974,6.7236,6.8913,26153,0
2005-09-19,6.8999,6.9446,6.8826,6.9181,37063,0
2005-09-20,6.8471,6.8999,6.5997,6.6968,58574,0
2005-09-21,6.6263,6.8294,6.6263,6.6704,41794,0
2005-09-22,6.6263,6.7322,6.6263,6.644,29904,0
2005-09-23,6.7322,6.7322,6.5556,6.688,26423,0
2005-09-26,6.6174,6.7322,6.5646,6.7148,23234,0
2005-09-27,6.688,6.75,6.5997,6.6174,8614,0
2005-09-28,6.5379,6.5821,6.1052,6.3879,99183,0
2005-09-29,6.326,6.4937,6.2817,6.4141,38906,0
2005-09-30,6.3522,6.5379,6.2992,6.5379,58237,0
2005-10-03,6.4848,6.6263,6.2552,6.4848,48181,0
2005-10-04,6.4405,6.6174,6.0961,6.1845,227520,0
2005-10-05,6.1845,6.2022,5.946,5.9902,117476,0
2005-10-06,6.0432,6.0432,5.8929,5.9813,70514,0
2005-10-07,5.9813,6.2641,5.9813,6.2641,86183,0
2005-10-10,6.1052,6.4848,6.0874,6.3522,119954,0
2005-10-11,6.4848,6.6704,6.4496,6.644,116436,0
2005-10-12,6.6263,6.7148,6.5732,6.6616,66190,0
2005-10-13,6.5027,6.644,6.2552,6.3435,47808,0
2005-10-14,6.3699,6.4848,6.3699,6.4674,11498,0
2005-10-17,6.432,6.6792,6.423,6.6792,40730,0
2005-10-18,6.688,6.7322,6.5997,6.7148,28281,0
2005-10-19,6.6263,6.6351,6.4584,6.6174,27634,0
2005-10-20,6.5732,6.6351,6.5292,6.5466,9878,0
2005-10-21,6.4937,6.6263,6.3879,6.5556,36836,0
2005-10-24,6.5201,6.6263,6.2641,6.308,116718,0
2005-10-25,6.1757,6.2378,6.0079,6.052,97590,0
2005-10-26,6.0874,6.4674,6.0874,6.3789,82701,0
2005-10-27,6.4405,6.6263,6.432,6.5646,58072,0
2005-10-28,6.476,6.6263,6.4141,6.5732,24094,0
2005-10-31,6.5379,6.8031,6.5379,6.8031,47713,0
2005-11-01,6.8383,6.8383,6.644,6.8383,82895,0
2005-11-02,6.7676,6.8471,6.7676,6.8471,97374,0
2005-11-03,6.8561,6.9265,6.8031,6.8383,80180,0
2005-11-04,6.794,6.9181,6.6351,6.794,75452,0
2005-11-07,6.8383,6.8383,6.4937,6.4937,55369,0
2005-11-08,6.4496,6.794,6.4496,6.6616,155733,0
2005-11-09,6.5821,6.9884,6.5821,6.9884,154940,0
2005-11-10,6.9356,7.1121,6.9356,7.0326,130685,0
2005-11-11,7.0326,7.0502,6.9884,7.0502,14263,0
2005-11-14,7.0502,7.0502,6.644,7.0414,50837,0
2005-11-15,7.0414,7.2447,6.8561,6.9181,78472,0
2005-11-16,6.9446,6.9532,6.8826,6.9446,19989,0
2005-11-17,6.9446,6.971,6.8561,6.9446,56504,0
2005-11-18,6.8913,6.8999,6.688,6.8383,70508,0
2005-11-21,6.8383,6.8383,6.6792,6.7148,61692,0
2005-11-22,6.5646,6.9181,6.5646,6.794,114865,0
2005-11-23,6.7236,7.0414,6.591,6.7411,86863,0
2005-11-25,6.8826,7.0502,6.8826,7.0502,41890,0
2005-11-28,6.971,7.0326,6.5997,6.9796,23711,0
2005-11-29,6.9091,6.9619,6.8561,6.9619,39937,0
2005-11-30,6.8826,6.9265,6.8383,6.9181,20791,0
2005-12-01,6.8913,7.0326,6.8561,6.9884,62211,0
2005-12-02,6.9974,7.059,6.688,7.059,43562,0
2005-12-05,7.1121,7.1121,6.8383,7.0237,22221,0
2005-12-06,7.0237,7.1032,6.9181,7.0063,63844,0
2005-12-07,6.9884,7.0946,6.9884,7.0414,38923,0
2005-12-08,6.8999,7.0946,6.8471,7.0326,82137,0
2005-12-09,7.059,7.1032,7.0152,7.0152,68396,0
2005-12-12,7.1032,7.1032,7.0152,7.0152,37056,0
2005-12-13,7.1121,7.3684,7.0326,7.3684,75362,0
2005-12-14,7.3068,7.3068,7.0771,7.2268,41684,0
2005-12-15,7.0856,7.2447,7.0237,7.2094,31697,0
2005-12-16,7.2358,7.4215,7.1208,7.1476,77801,0
2005-12-19,7.1918,7.3152,7.0152,7.0152,18970,0
2005-12-20,7.0414,7.1476,7.0414,7.0414,27627,0
2005-12-21,7.0152,7.1564,7.0152,7.0681,18234,0
2005-12-22,7.2006,7.2623,6.9884,6.9884,43716,0
2005-12-23,7.1032,7.2181,7.0681,7.1918,10164,0
2005-12-27,7.2623,7.3068,6.9532,7.0771,38672,0
2005-12-28,7.0237,7.1032,6.8999,6.9091,29798,0
2005-12-29,6.9265,7.28,6.9265,7.2094,34876,0
2005-12-30,7.059,7.1476,6.9619,7.0856,28219,0
2006-01-03,6.9532,7.28,6.9532,7.28,55301,0
2006-01-04,7.3597,7.5275,7.2978,7.4391,139020,0
2006-01-05,7.5275,7.5275,7.3597,7.3859,35858,0
2006-01-06,7.5275,7.5453,7.3597,7.5453,103506,0
2006-01-09,7.6068,7.7307,7.4657,7.7307,148265,0
2006-01-10,7.8545,7.8545,7.5538,7.6777,78704,0
2006-01-11,7.81,7.81,7.7041,7.722,68038,0
2006-01-12,7.81,7.81,7.6689,7.7483,81744,0
2006-01-13,7.6954,8.5258,7.6954,8.4462,428389,0
2006-01-17,8.4462,8.7998,8.4462,8.7823,280371,0
2006-01-18,8.6053,8.7998,8.3404,8.5082,97415,0
2006-01-19,8.6406,8.7216,8.4551,8.57,129941,0
2006-01-20,8.6494,8.9144,8.5786,8.7382,92022,0
2006-01-23,8.8263,10.214,8.7998,10.135,859213,0
2006-01-24,10.135,10.851,10.091,10.816,601192,0
2006-01-25,10.583,10.877,10.487,10.601,288275,0
2006-01-26,10.601,10.708,10.601,10.61,163345,0
2006-01-27,10.691,10.983,10.637,10.726,266498,0
2006-01-30,10.965,11.159,10.744,11.124,252760,0
2006-01-31,11.159,11.927,11.114,11.716,273770,0
2006-02-01,11.698,11.838,11.538,11.689,180835,0
2006-02-02,11.6,11.865,11.459,11.838,173789,0
2006-02-03,11.865,12.715,11.661,12.393,575365,0
2006-02-06,12.482,12.653,12.227,12.456,287621,0
2006-02-07,12.564,12.635,11.927,12.518,617014,0
2006-02-08,12.518,12.829,11.901,12.359,426881,0
2006-02-09,12.271,12.572,12.018,12.456,372572,0
2006-02-10,12.393,12.919,12.393,12.679,288042,0
2006-02-13,12.864,13.632,12.748,13.332,566368,0
2006-02-14,13.263,13.447,12.67,13.367,275691,0
2006-02-15,13.48,13.64,13.411,13.569,276412,0
2006-02-16,13.569,13.703,13.367,13.614,211104,0
2006-02-17,13.676,13.676,13.526,13.624,297607,0
2006-02-21,13.72,14.127,13.253,14.021,406256,0
2006-02-22,14.172,14.508,14.021,14.472,239769,0
2006-02-23,14.525,14.948,14.324,14.877,378222,0
2006-02-24,14.939,15.108,14.833,15.003,290652,0
2006-02-27,15.18,15.877,15.098,15.577,908197,0
2006-02-28,15.602,15.963,15.462,15.954,547618,0
2006-03-01,16.329,16.883,16.042,16.802,886361,0
2006-03-02,16.991,17.415,16.462,17.344,1332740,0
2006-03-03,17.281,17.872,16.356,17.767,1379368,0
2006-03-06,17.784,18.104,17.476,17.898,1112594,0
2006-03-07,17.898,17.951,17.21,17.583,1248759,0
2006-03-08,17.017,17.881,16.47,17.38,1089097,0
2006-03-09,17.467,17.996,17.398,17.784,689508,0
2006-03-10,17.996,18.446,17.951,18.235,835277,0
2006-03-13,18.437,18.89,18.281,18.837,595736,0
2006-03-14,19.021,19.474,18.977,19.419,968413,0
2006-03-15,19.482,20.648,19.482,20.516,1029100,0
2006-03-16,20.728,21.311,18.2,18.598,3578775,0
2006-03-17,18.519,19.623,18.209,19.482,1249387,0
2006-03-20,19.562,20.002,18.828,19.763,1087742,0
2006-03-21,19.959,20.091,19.419,19.632,626568,0
2006-03-22,19.667,21.268,19.667,20.947,1377842,0
2006-03-23,21.133,21.708,20.516,21.655,1181320,0
2006-03-24,21.851,22.724,21.841,22.635,1017152,0
2006-03-27,22.837,23.695,21.168,23.678,2229160,0
2006-03-28,23.749,23.873,23.123,23.66,1300891,0
2006-03-29,24.092,25.391,23.722,25.357,2188539,0
2006-03-30,25.038,25.391,24.58,24.932,1964275,0
2006-03-31,24.817,24.932,23.422,24.269,2121582,0
2006-04-03,24.278,25.649,24.224,25.321,1202625,0
2006-04-04,25.224,25.649,24.657,25.427,996414,0
2006-04-05,25.391,25.454,24.73,24.834,1029913,0
2006-04-06,24.834,24.843,22.837,23.66,2225388,0
2006-04-07,23.891,24.198,22.768,23.287,1071161,0
2006-04-10,22.661,23.254,21.851,22.06,1444073,0
2006-04-11,22.22,22.953,21.841,22.529,978464,0
2006-04-12,22.538,24.092,22.389,23.891,1193799,0
2006-04-13,23.961,24.304,23.36,23.803,757859,0
2006-04-17,23.944,24.314,23.148,23.713,611475,0
2006-04-18,23.785,24.843,23.492,24.502,987075,0
2006-04-19,24.747,24.895,23.279,23.617,893000,0
2006-04-20,23.811,24.109,22.98,23.961,683203,0
2006-04-21,20.814,21.044,18.104,19.321,4420422,0
2006-04-24,19.366,19.374,18.112,18.828,1804635,0
2006-04-25,18.695,18.837,18.317,18.652,944270,0
2006-04-26,18.598,18.598,17.105,17.21,1445462,0
2006-04-27,16.672,16.785,15.61,15.727,2264443,0
2006-04-28,15.824,16.409,15.824,15.971,1147644,0
2006-05-01,16.213,16.402,15.568,15.912,854154,0
2006-05-02,15.929,17.043,15.664,16.883,991560,0
2006-05-03,17.078,17.697,16.462,17.325,958437,0
2006-05-04,17.123,18.465,17.096,17.741,1125957,0
2006-05-05,17.846,18.182,17.318,17.828,714399,0
2006-05-08,17.741,18.377,17.741,17.961,226820,0
2006-05-09,18.014,18.139,17.724,17.864,347887,0
2006-05-10,17.951,18.359,17.767,18.342,333640,0
2006-05-11,18.351,18.812,17.784,17.925,481903,0
2006-05-12,17.854,17.864,16.078,16.249,728783,0
2006-05-15,15.963,15.999,14.262,14.966,1146007,0
2006-05-16,15.098,16.514,14.957,15.727,1050750,0
2006-05-17,15.858,16.339,15.073,15.268,662477,0
2006-05-18,15.391,15.99,15.003,15.108,317278,0
2006-05-19,14.966,15.03,13.325,14.101,924336,0
2006-05-22,13.923,14.038,13.201,13.588,644455,0
2006-05-23,14.057,14.842,13.932,14.244,631054,0
2006-05-24,14.453,16.026,14.216,15.708,1535933,0
2006-05-25,16.096,17.175,15.954,16.758,883461,0
2006-05-26,17.053,17.07,16.258,16.954,505640,0
2006-05-30,16.883,17.495,16.53,16.981,567948,0
2006-05-31,17.192,18.509,16.838,18.419,797413,0
2006-06-01,18.342,19.384,18.165,18.652,1083125,0
2006-06-02,18.882,19.214,18.342,18.713,507146,0
2006-06-05,18.571,18.837,17.522,17.653,531958,0
2006-06-06,17.388,18.323,16.91,17.934,776488,0
2006-06-07,18.156,18.793,17.774,18.298,660938,0
2006-06-08,18.272,18.272,17.272,17.934,709385,0
2006-06-09,18.12,18.933,17.934,18.218,417325,0
2006-06-12,18.368,18.368,16.653,16.706,602814,0
2006-06-13,16.249,16.573,15.223,15.585,792334,0
2006-06-14,15.285,16.74,15.268,16.653,744760,0
2006-06-15,17.009,18.2,16.706,17.996,670090,0
2006-06-16,17.996,18.377,17.148,17.318,541178,0
2006-06-19,17.183,17.398,16.042,16.132,381911,0
2006-06-20,16.766,17.476,16.132,17.344,404908,0
2006-06-21,17.335,18.73,17.219,18.527,668361,0
2006-06-22,18.73,19.267,18.272,18.803,797071,0
2006-06-23,19.313,20.902,18.907,20.434,857445,0
2006-06-26,20.947,22.123,20.56,20.929,1015378,0
2006-06-27,21.07,21.451,19.676,19.94,571700,0
2006-06-28,19.966,21.088,19.509,20.738,706475,0
2006-06-29,20.947,21.151,20.764,20.902,682951,0
2006-06-30,21.311,21.52,20.318,20.694,2348428,0
2006-07-03,20.902,21.249,20.728,21.052,190845,0
2006-07-05,21.034,21.105,20.453,20.516,401690,0
2006-07-06,20.516,20.957,19.676,19.992,408361,0
2006-07-07,20.011,20.011,18.812,18.855,538442,0
2006-07-10,18.9,18.977,17.724,17.916,648636,0
2006-07-11,17.741,17.951,16.891,17.407,520913,0
2006-07-12,17.255,17.671,17.017,17.017,396408,0
2006-07-13,16.766,16.981,16.383,16.436,518145,0
2006-07-14,16.462,16.663,15.285,15.515,509082,0
2006-07-17,15.462,15.646,15.18,15.409,437085,0
2006-07-18,15.409,15.946,15.26,15.542,459125,0
2006-07-19,15.383,16.946,15.135,16.918,548628,0
2006-07-20,16.918,17.424,14.984,15.063,665035,0
2006-07-21,14.939,14.939,13.958,14.436,747784,0
2006-07-24,14.587,16.105,14.402,15.7,571712,0
2006-07-25,15.743,16.204,15.056,16.007,324627,0
2006-07-26,16.24,16.663,15.999,16.312,450393,0
2006-07-27,16.47,16.802,16.026,16.547,422951,0
2006-07-28,16.653,17.801,16.266,17.522,417772,0
2006-07-31,17.828,17.854,17.201,17.697,353265,0
2006-08-01,17.872,17.934,16.883,17.105,391318,0
2006-08-02,17.07,17.774,17.07,17.255,239202,0
2006-08-03,17.14,18.384,16.488,18.13,315880,0
2006-08-04,18.182,19.091,16.91,17.741,404113,0
2006-08-07,17.662,18.384,17.192,18.333,260170,0
2006-08-08,18.377,18.812,18.156,18.402,328414,0
2006-08-09,18.776,18.776,18.024,18.104,324116,0
2006-08-10,17.864,18.156,17.105,18.042,327580,0
2006-08-11,17.925,18.384,17.635,18.255,199134,0
2006-08-14,18.41,18.465,17.096,17.325,230143,0
2006-08-15,17.388,18.492,17.352,18.333,293702,0
2006-08-16,18.384,18.437,17.961,18.307,227560,0
2006-08-17,18.165,18.384,17.961,18.2,143077,0
2006-08-18,18.255,18.255,17.398,17.951,202677,0
2006-08-21,17.943,17.943,17.272,17.6,235856,0
2006-08-22,17.495,17.609,17.14,17.529,178636,0
2006-08-23,17.272,17.951,16.937,17.157,282305,0
2006-08-24,17.034,17.21,16.375,16.59,414786,0
2006-08-25,15.971,16.999,15.971,16.645,246993,0
2006-08-28,16.583,16.617,16.266,16.443,165484,0
2006-08-29,16.443,16.645,15.946,16.59,252709,0
2006-08-30,16.583,17.767,16.436,17.255,215276,0
2006-08-31,17.255,18.112,17.255,17.82,260000,0
2006-09-01,17.969,18.235,17.547,17.916,526058,0
2006-09-05,18.298,18.384,17.539,18.2,253114,0
2006-09-06,18.235,18.235,17.318,17.961,184184,0
2006-09-07,17.864,18.218,17.352,17.662,276396,0
2006-09-08,17.653,17.653,16.645,16.821,220084,0
2006-09-11,16.672,17.371,16.539,16.785,184853,0
2006-09-12,16.856,18.13,16.856,17.943,243281,0
2006-09-13,17.943,18.598,17.502,18.473,195404,0
2006-09-14,18.317,18.473,17.59,18.2,178304,0
2006-09-15,18.419,18.855,17.872,18.456,267442,0
2006-09-18,18.509,18.722,17.951,18.41,256683,0
2006-09-19,18.323,18.722,17.872,18.255,287565,0
2006-09-20,18.317,19.198,18.317,18.722,240915,0
2006-09-21,18.758,18.758,18.182,18.384,233164,0
2006-09-22,18.359,18.482,17.228,17.898,207686,0
2006-09-25,17.888,17.888,16.928,17.724,138950,0
2006-09-26,17.749,17.828,17.237,17.485,245823,0
2006-09-27,17.495,17.951,16.991,17.697,143561,0
2006-09-28,17.705,18.228,17.017,17.087,168853,0
2006-09-29,17.096,17.679,16.928,16.991,196683,0
2006-10-02,16.928,17.183,15.789,16.645,176950,0
2006-10-03,16.53,17.148,16.375,16.47,167586,0
2006-10-04,16.356,17.183,16.356,17.078,231066,0
2006-10-05,17.027,17.679,16.838,17.6,180591,0
2006-10-06,17.467,17.784,17.361,17.643,99258,0
2006-10-09,17.529,17.749,17.21,17.671,124724,0
2006-10-10,17.662,18.298,17.335,18.069,169987,0
2006-10-11,17.934,18.384,17.617,18.298,178111,0
2006-10-12,18.41,18.793,18.245,18.785,112615,0
2006-10-13,18.766,19.19,18.384,18.66,357782,0
2006-10-16,18.812,18.812,18.024,18.678,317018,0
2006-10-17,18.492,18.9,18.156,18.776,281125,0
2006-10-18,18.865,19.19,18.298,18.73,182008,0
2006-10-19,18.359,18.82,18.359,18.758,142796,0
2006-10-20,16.74,17.29,14.393,14.587,1200306,0
2006-10-23,14.534,14.833,14.127,14.172,723066,0
2006-10-24,14.163,14.745,14.11,14.426,531903,0
2006-10-25,14.314,15.171,14.279,15.063,442859,0
2006-10-26,15.268,15.779,15.098,15.735,567808,0
2006-10-27,15.735,16.312,15.391,16.15,414290,0
2006-10-30,16.132,16.15,15.497,16.007,332294,0
2006-10-31,16.069,16.069,15.063,15.338,301373,0
2006-11-01,15.365,15.735,14.445,14.543,406629,0
2006-11-02,14.324,15.144,14.038,14.508,241351,0
2006-11-03,14.868,15.003,14.516,14.649,534518,0
2006-11-06,14.656,15.18,14.639,15.02,198951,0
2006-11-07,15.011,15.125,14.612,14.665,164710,0
2006-11-08,14.375,14.859,13.896,14.788,214868,0
2006-11-09,14.788,14.788,14.402,14.516,223058,0
2006-11-10,14.481,14.957,14.331,14.886,201986,0
2006-11-13,14.877,15.125,14.499,14.745,169984,0
2006-11-14,14.736,15.373,14.569,15.242,278735,0
2006-11-15,15.285,15.524,15.144,15.312,179386,0
2006-11-16,15.445,15.602,14.957,15.233,331485,0
2006-11-17,15.161,15.532,14.957,15.471,179012,0
2006-11-20,15.532,15.735,15.303,15.426,199109,0
2006-11-21,15.471,15.946,15.329,15.877,226689,0
2006-11-22,15.841,16.016,15.542,15.568,115205,0
2006-11-24,15.409,15.524,15.038,15.453,85330,0
2006-11-27,15.383,15.681,14.939,14.984,437855,0
2006-11-28,14.939,15.851,14.806,15.743,365847,0
2006-11-29,15.868,16.347,15.7,16.249,226258,0
2006-11-30,16.329,16.821,16.069,16.443,189369,0
2006-12-01,16.547,16.547,16.026,16.514,192768,0
2006-12-04,16.539,16.856,16.409,16.617,196957,0
2006-12-05,16.698,17.361,16.547,16.811,280819,0
2006-12-06,16.848,17.44,16.848,16.981,169977,0
2006-12-07,17.096,17.096,16.828,16.937,127239,0
2006-12-08,16.918,17.228,16.758,16.928,80391,0
2006-12-11,16.937,16.937,16.285,16.392,481589,0
2006-12-12,16.427,16.427,15.903,16.418,217425,0
2006-12-13,16.539,16.539,16.15,16.213,116007,0
2006-12-14,16.294,16.339,15.7,15.717,202591,0
2006-12-15,15.761,16.158,15.585,15.779,189741,0
2006-12-18,15.841,15.841,15.02,15.144,230943,0
2006-12-19,15.118,15.717,14.886,15.602,179339,0
2006-12-20,15.568,15.99,15.242,15.278,251258,0
2006-12-21,15.242,15.868,15.003,15.046,284483,0
2006-12-22,15.046,15.295,14.886,15.135,159063,0
2006-12-26,15.18,15.593,15.18,15.347,93481,0
2006-12-27,15.303,15.329,14.833,15.171,176507,0
2006-12-28,15.125,15.506,14.859,15.215,165000,0
2006-12-29,15.108,15.435,15.108,15.215,144581,0
2007-01-03,15.487,15.98,14.745,14.939,284655,0
2007-01-04,14.931,15.542,14.931,15.391,191195,0
2007-01-05,15.285,15.515,14.833,14.913,205831,0
2007-01-08,14.877,14.877,14.385,14.499,145056,0
2007-01-09,14.472,15.011,14.199,14.824,163759,0
2007-01-10,15.056,15.18,14.453,14.639,184005,0
2007-01-11,14.665,15.082,14.489,14.605,174837,0
2007-01-12,14.543,14.957,14.472,14.63,212863,0
2007-01-16,14.534,15.18,14.472,15.18,202200,0
2007-01-17,15.26,15.26,14.824,15.003,119475,0
2007-01-18,14.534,14.77,14.472,14.577,506593,0
2007-01-19,14.587,14.612,14.163,14.225,398520,0
2007-01-22,14.244,14.297,13.376,13.588,348717,0
2007-01-23,13.551,14.577,13.526,14.348,304449,0
2007-01-24,14.34,14.605,14.012,14.453,393118,0
2007-01-25,14.481,14.481,13.932,14.021,184560,0
2007-01-26,14.127,14.375,13.977,14.244,154723,0
2007-01-29,14.262,14.569,14.021,14.279,185650,0
2007-01-30,14.297,14.797,14.208,14.577,232005,0
2007-01-31,14.525,14.534,14.092,14.271,201997,0
2007-02-01,14.375,14.692,14.331,14.674,151748,0
2007-02-02,14.692,14.939,14.516,14.745,143805,0
2007-02-05,14.788,14.788,14.472,14.605,188226,0
2007-02-06,14.639,14.833,14.508,14.745,227029,0
2007-02-07,14.736,14.859,14.612,14.639,346006,0
2007-02-08,14.561,14.833,14.561,14.649,125948,0
2007-02-09,14.665,14.701,14.622,14.683,124705,0
2007-02-12,14.683,14.71,14.419,14.639,282242,0
2007-02-13,14.692,14.728,14.577,14.63,174099,0
2007-02-14,14.622,14.939,14.595,14.665,168420,0
2007-02-15,14.701,14.842,14.534,14.752,91441,0
2007-02-16,14.752,14.957,14.605,14.779,132159,0
2007-02-20,14.779,15.356,14.779,15.278,260244,0
2007-02-21,15.233,15.497,15.011,15.479,247646,0
2007-02-22,15.532,15.919,15.515,15.7,295797,0
2007-02-23,15.735,16.758,15.568,16.294,640560,0
2007-02-26,16.462,16.462,16.132,16.258,489128,0
2007-02-27,16.15,16.158,15.188,15.391,339602,0
2007-02-28,15.551,15.885,15.206,15.743,474895,0
2007-03-01,15.524,15.524,14.649,15.356,315925,0
2007-03-02,15.223,15.295,14.605,14.649,264924,0
2007-03-05,14.577,14.595,13.854,13.941,358488,0
2007-03-06,14.101,14.534,14.101,14.358,240470,0
2007-03-07,14.287,14.683,14.235,14.543,211766,0
2007-03-08,14.622,14.984,14.445,14.508,211523,0
2007-03-09,14.656,14.728,14.402,14.605,149309,0
2007-03-12,14.595,14.701,14.41,14.534,99694,0
2007-03-13,14.41,14.534,13.915,13.95,239617,0
2007-03-14,13.977,14.287,13.977,14.146,169482,0
2007-03-15,14.154,14.525,14.083,14.489,176974,0
2007-03-16,14.481,14.77,13.81,13.896,256205,0
2007-03-19,14.047,14.331,14.012,14.172,117907,0
2007-03-20,14.146,14.481,14.137,14.331,102912,0
2007-03-21,14.402,14.903,14.279,14.868,178306,0
2007-03-22,14.868,14.877,14.41,14.453,219421,0
2007-03-23,14.436,14.605,13.977,14.154,257129,0
2007-03-26,14.189,14.314,14.012,14.199,146856,0
2007-03-27,14.127,14.146,13.932,13.967,140079,0
2007-03-28,13.872,13.923,13.792,13.905,131286,0
2007-03-29,14.146,14.426,14.057,14.366,277016,0
2007-03-30,14.375,14.534,14.189,14.358,184644,0
2007-04-02,14.375,14.516,14.172,14.287,162538,0
2007-04-03,14.375,14.639,14.358,14.551,241363,0
2007-04-04,14.436,14.797,14.402,14.745,740307,0
2007-04-05,14.815,15.073,14.683,14.984,208382,0
2007-04-09,14.957,15.003,14.489,14.516,355802,0
2007-04-10,14.71,15.946,14.665,15.347,372606,0
2007-04-11,15.391,15.409,15.003,15.223,287897,0
2007-04-12,15.206,15.471,15.03,15.347,299172,0
2007-04-13,15.426,17.237,15.285,16.59,735293,0
2007-04-16,16.547,16.74,15.831,16.052,483121,0
2007-04-17,16.096,16.141,15.242,15.585,558136,0
2007-04-18,15.532,15.796,15.125,15.409,524663,0
2007-04-19,15.206,15.743,14.957,15.268,641404,0
2007-04-20,15.487,15.672,15.285,15.637,509210,0
2007-04-23,15.637,15.664,14.833,14.939,414463,0
2007-04-24,14.948,15.171,14.71,14.77,444872,0
2007-04-25,14.868,15.125,14.649,14.957,533321,0
2007-04-26,14.957,14.957,14.419,14.639,469214,0
2007-04-27,14.868,14.957,14.348,14.472,340213,0
2007-04-30,14.612,14.612,14.225,14.271,491094,0
2007-05-01,14.279,14.445,13.941,14.047,294250,0
2007-05-02,14.021,14.525,14.021,14.324,244701,0
2007-05-03,14.366,14.41,14.083,14.324,330901,0
2007-05-04,14.402,14.402,14.11,14.305,281125,0
2007-05-07,14.279,14.656,14.11,14.127,360891,0
2007-05-08,14.154,14.595,14.11,14.436,405238,0
2007-05-09,14.508,14.508,14.163,14.375,233538,0
2007-05-10,14.252,14.305,14.092,14.11,289961,0
2007-05-11,14.172,14.453,14.11,14.287,180638,0
2007-05-14,14.235,14.499,14.11,14.305,244777,0
2007-05-15,14.262,14.674,14.262,14.348,331123,0
2007-05-16,14.385,14.797,14.385,14.797,455897,0
2007-05-17,14.77,15.092,14.481,15.038,515260,0
2007-05-18,15.092,15.506,14.957,15.373,427212,0
2007-05-21,15.303,15.743,15.073,15.7,357122,0
2007-05-22,15.654,15.903,15.628,15.815,279193,0
2007-05-23,15.806,15.98,15.646,15.743,212501,0
2007-05-24,15.7,15.929,15.532,15.654,308071,0
2007-05-25,15.743,15.903,15.426,15.831,223786,0
2007-05-29,15.858,15.868,15.542,15.769,210532,0
2007-05-30,15.568,15.796,15.25,15.761,199892,0
2007-05-31,15.761,15.796,15.462,15.61,149844,0
2007-06-01,15.735,16.007,15.735,15.831,155280,0
2007-06-04,15.761,15.769,15.487,15.619,132393,0
2007-06-05,15.487,15.999,15.487,15.831,294732,0
2007-06-06,15.761,15.815,15.487,15.619,225278,0
2007-06-07,15.471,15.672,15.322,15.585,238170,0
2007-06-08,15.542,15.727,15.242,15.619,164215,0
2007-06-11,15.568,15.815,15.417,15.681,120728,0
2007-06-12,15.551,15.938,15.551,15.824,303949,0
2007-06-13,15.868,16.088,15.69,16.042,151863,0
2007-06-14,16.042,16.636,16.042,16.302,253826,0
2007-06-15,16.556,17.096,16.514,16.802,309124,0
2007-06-18,16.883,16.901,16.375,16.392,133157,0
2007-06-19,16.249,16.74,16.141,16.663,148751,0
2007-06-20,16.672,16.672,16.088,16.158,194825,0
2007-06-21,16.115,16.329,15.769,16.249,174803,0
2007-06-22,16.24,16.24,15.69,15.735,627819,0
2007-06-25,15.717,16.007,15.479,15.61,140246,0
2007-06-26,15.646,15.815,15.18,15.717,230790,0
2007-06-27,15.789,15.929,15.568,15.894,122790,0
2007-06-28,15.912,15.912,15.56,15.841,146673,0
2007-06-29,15.841,16.016,15.188,15.391,244439,0
2007-07-02,15.417,15.551,15.391,15.542,141764,0
2007-07-03,15.532,16.123,15.462,15.946,118124,0
2007-07-05,15.963,16.524,15.963,16.383,223896,0
2007-07-06,16.383,16.732,16.24,16.6,361227,0
2007-07-09,16.653,16.653,16.365,16.59,216992,0
2007-07-10,16.462,16.496,16.15,16.436,222382,0
2007-07-11,16.392,17.6,16.375,17.133,827787,0
2007-07-12,17.281,17.44,16.74,17.352,435563,0
2007-07-13,17.38,17.388,16.972,17.06,216358,0
2007-07-16,17.096,17.556,16.901,17.078,256118,0
2007-07-17,17.087,17.344,17.034,17.183,229699,0
2007-07-18,17.228,17.335,16.775,17.183,270376,0
2007-07-19,18.263,18.785,17.759,18.419,945584,0
2007-07-20,18.298,18.598,17.749,18.561,444438,0
2007-07-23,18.695,19.013,17.996,18.561,312531,0
2007-07-24,18.394,18.776,18.263,18.307,702214,0
2007-07-25,18.465,18.812,17.934,18.165,352394,0
2007-07-26,18.394,18.394,16.626,17.096,456908,0
2007-07-27,17.07,17.298,16.672,16.785,326204,0
2007-07-30,16.802,16.972,16.436,16.766,270910,0
2007-07-31,16.883,17.255,16.547,16.556,214232,0
2007-08-01,16.505,17.45,16.177,16.918,469350,0
2007-08-02,16.991,17.617,16.59,17.564,264035,0
2007-08-03,17.502,17.864,16.452,16.6,250216,0
2007-08-06,16.715,17.14,16.204,17.087,374096,0
2007-08-07,17.034,18.384,17.034,18.342,466031,0
2007-08-08,18.41,19.738,18.384,19.667,991716,0
2007-08-09,19.321,19.605,18.812,19.447,787863,0
2007-08-10,19.154,19.562,16.972,17.697,652615,0
2007-08-13,17.907,18.456,17.027,17.335,274486,0
2007-08-14,17.344,17.547,16.883,16.928,222676,0
2007-08-15,16.856,17.123,15.585,15.646,333351,0
2007-08-16,15.506,15.524,13.995,15.312,692162,0
2007-08-17,15.681,16.15,15.046,15.082,456563,0
2007-08-20,15.198,15.877,14.903,15.752,243162,0
2007-08-21,15.752,16.069,15.542,15.664,104566,0
2007-08-22,15.851,16.383,15.806,16.24,184227,0
2007-08-23,16.383,16.418,15.815,15.929,114365,0
2007-08-24,15.551,16.105,15.551,15.98,108450,0
2007-08-27,16.115,16.249,15.858,15.946,153938,0
2007-08-28,15.903,15.903,15.391,15.479,109759,0
2007-08-29,15.568,16.115,15.506,16.026,88855,0
2007-08-30,15.841,16.033,15.551,15.806,95488,0
2007-08-31,16.052,16.356,15.824,16.158,117172,0
2007-09-04,16.123,16.609,16.078,16.452,108019,0
2007-09-05,16.302,16.583,15.602,15.824,163502,0
2007-09-06,15.912,16.258,15.851,15.971,71835,0
2007-09-07,15.796,15.885,15.278,15.585,101294,0
2007-09-10,15.806,15.806,15.092,15.506,127147,0
2007-09-11,15.585,15.98,15.26,15.806,112955,0
2007-09-12,15.761,15.938,15.417,15.462,91326,0
2007-09-13,15.56,15.56,15.108,15.188,154580,0
2007-09-14,15.03,15.056,14.649,14.886,273561,0
2007-09-17,14.833,15.233,14.779,14.966,118243,0
2007-09-18,15.082,15.971,14.894,15.912,200751,0
2007-09-19,15.098,15.098,13.507,14.057,1101162,0
2007-09-20,14.012,14.047,13.713,13.846,429913,0
2007-09-21,13.923,13.923,13.676,13.81,450397,0
2007-09-24,13.889,13.889,13.175,13.48,354786,0
2007-09-25,13.332,13.543,12.987,13.165,282617,0
2007-09-26,13.227,13.658,13.076,13.429,225054,0
2007-09-27,13.464,13.499,13.058,13.472,155445,0
2007-09-28,13.438,13.632,13.103,13.121,166335,0
2007-10-01,13.148,13.588,13.04,13.543,183374,0
2007-10-02,13.561,13.977,13.245,13.279,269544,0
2007-10-03,13.245,13.507,13.04,13.393,209767,0
2007-10-04,13.464,13.464,12.829,13.148,230664,0
2007-10-05,13.325,13.42,12.882,13.112,312220,0
2007-10-08,13.04,13.279,12.874,13.084,165009,0
2007-10-09,13.148,13.447,12.952,13.358,201899,0
2007-10-10,13.279,13.279,12.838,12.846,245359,0
2007-10-11,12.864,13.103,12.35,12.545,304893,0
2007-10-12,12.554,12.731,12.279,12.67,200023,0
2007-10-15,12.591,12.591,11.973,12.114,310973,0
2007-10-16,12.063,12.253,11.716,11.92,405202,0
2007-10-17,12.045,12.262,11.716,12.018,283878,0
2007-10-18,11.973,12.158,10.789,11.555,523940,0
2007-10-19,11.494,11.538,10.921,11.124,575363,0
2007-10-22,10.965,11.071,10.565,10.939,357513,0
2007-10-23,11.062,11.097,10.851,11.044,180568,0
2007-10-24,10.983,11.017,10.691,10.781,272132,0
2007-10-25,10.789,11.088,10.433,10.514,201418,0
2007-10-26,10.691,10.691,10.196,10.3,443754,0
2007-10-29,10.379,10.681,9.931,10.17,215467,0
2007-10-30,10.144,10.161,9.807,9.85,248854,0
2007-10-31,9.948,10.152,9.665,9.923,342405,0
2007-11-01,9.967,10.002,9.586,9.665,274312,0
2007-11-02,9.762,10.135,9.613,9.842,157239,0
2007-11-05,9.744,10.037,9.744,9.931,226407,0
2007-11-06,9.975,10.073,9.63,9.762,233438,0
2007-11-07,9.578,9.735,9.4793,9.523,198053,0
2007-11-08,9.613,9.657,9.2332,9.542,213162,0
2007-11-09,9.4184,9.4184,8.552,9.3384,187145,0
2007-11-12,9.2959,9.56,9.1707,9.4608,245710,0
2007-11-13,9.578,9.886,9.506,9.886,224003,0
2007-11-14,9.967,9.967,9.672,9.754,129876,0
2007-11-15,9.691,9.762,8.9667,9.375,293695,0
2007-11-16,9.3924,9.691,9.1439,9.2863,140188,0
2007-11-19,9.2062,9.2593,8.9585,9.0723,236780,0
2007-11-20,9.1081,9.1439,8.5613,8.6856,153333,0
2007-11-21,8.7216,8.8979,8.552,8.7998,145852,0
2007-11-23,8.8622,9.0457,8.7823,9.0457,59836,0
2007-11-26,9.0292,9.2959,9.0292,9.1174,205917,0
2007-11-27,9.1879,9.596,9.0723,9.1439,536447,0
2007-11-28,9.2689,9.923,9.2593,9.913,281601,0
2007-11-29,9.798,10.239,9.55,9.55,113889,0
2007-11-30,9.665,9.931,9.647,9.718,239056,0
2007-12-03,9.744,9.762,9.4001,9.4793,142182,0
2007-12-04,9.4444,9.55,9.3566,9.4001,211180,0
2007-12-05,9.842,10.46,9.2959,9.4001,427595,0
2007-12-06,9.4001,10.128,9.3479,9.665,641275,0
2007-12-07,9.682,10.353,9.647,10.353,267660,0
2007-12-10,10.379,11.521,10.379,11.469,440632,0
2007-12-11,11.459,11.768,10.825,10.843,497277,0
2007-12-12,11.193,11.626,10.904,11.097,319082,0
2007-12-13,11.017,11.097,10.691,10.816,303251,0
2007-12-14,10.655,10.877,10.452,10.478,166044,0
2007-12-17,10.442,10.601,10.029,10.037,207091,0
2007-12-18,10.152,10.46,9.886,10.379,168903,0
2007-12-19,10.406,10.514,10.222,10.425,137652,0
2007-12-20,10.547,10.645,10.256,10.645,120334,0
2007-12-21,10.843,11.105,10.691,11.052,298878,0
2007-12-24,11.062,11.531,10.505,11.503,107793,0
2007-12-26,11.273,11.291,10.771,11.21,163754,0
2007-12-27,11.079,11.228,10.231,10.231,151374,0
2007-12-28,10.379,10.691,10.029,10.248,282286,0
2007-12-31,10.189,10.189,9.4704,10.029,214693,0
2008-01-02,9.993,10.109,9.639,9.708,318627,0
2008-01-03,9.682,9.886,9.4097,9.4184,188127,0
2008-01-04,9.4184,9.4184,8.7382,8.7465,236666,0
2008-01-07,8.7465,9.2332,8.6762,8.9943,172079,0
2008-01-08,9.0199,9.3133,8.7465,8.7731,155559,0
2008-01-09,8.7299,8.9071,8.0398,8.4638,384208,0
2008-01-10,8.3668,8.9144,8.2959,8.8888,145285,0
2008-01-11,8.8355,8.8355,8.1193,8.1548,211638,0
2008-01-14,8.2078,8.5786,8.0841,8.1548,144846,0
2008-01-15,8.0398,8.1106,7.5453,7.6954,329442,0
2008-01-16,7.5627,7.8718,7.4831,7.6866,247122,0
2008-01-17,8.0398,8.5433,6.8999,6.9619,644352,0
2008-01-18,7.0326,8.976,6.4584,6.8208,771909,0
2008-01-22,6.6351,7.1032,6.2907,7.0152,701694,0
2008-01-23,6.8294,7.7839,6.794,7.5806,406574,0
2008-01-24,7.6422,8.1016,7.3772,7.7483,474850,0
2008-01-25,7.8366,7.9781,7.4922,7.6777,205155,0
2008-01-28,7.6512,7.8718,7.5453,7.7307,260855,0
2008-01-29,7.766,8.7029,7.6512,8.6053,368377,0
2008-01-30,8.5258,8.6053,8.287,8.3048,277136,0
2008-01-31,8.1724,8.8888,8.137,8.7823,180760,0
2008-02-01,8.8447,9.869,8.7731,9.798,277189,0
2008-02-04,9.789,9.789,9.3924,9.542,237909,0
2008-02-05,9.3317,9.613,9.0989,9.1439,270534,0
2008-02-06,9.2419,9.4001,9.0815,9.0815,120531,0
2008-02-07,9.0109,9.453,9.0109,9.3133,155561,0
2008-02-08,9.322,9.56,9.2237,9.2689,88625,0
2008-02-11,9.2959,9.815,9.1439,9.2959,202117,0
2008-02-12,9.3653,9.815,9.2689,9.4001,215776,0
2008-02-13,9.516,9.762,9.4001,9.621,206611,0
2008-02-14,9.735,9.896,9.453,9.4704,156803,0
2008-02-15,9.375,9.4884,9.2766,9.4184,111313,0
2008-02-19,9.578,9.833,9.4608,9.533,79609,0
2008-02-20,9.4444,10.065,9.4444,9.824,61100,0
2008-02-21,9.886,10.144,9.613,9.639,107361,0
2008-02-22,9.63,9.682,9.1528,9.3046,77405,0
2008-02-25,9.3133,9.807,9.0723,9.771,63658,0
2008-02-26,9.682,10.362,9.682,9.958,123276,0
2008-02-27,9.842,10.109,9.672,9.85,139380,0
2008-02-28,9.824,9.94,9.55,9.744,67833,0
2008-02-29,9.613,9.665,9.1174,9.2062,178673,0
2008-03-03,9.2332,9.3837,8.976,9.2593,123028,0
2008-03-04,9.1439,9.516,9.1439,9.3924,83415,0
2008-03-05,9.4184,9.726,9.3133,9.708,116003,0
2008-03-06,9.672,9.672,9.3479,9.3837,117052,0
2008-03-07,9.2593,9.605,9.2332,9.4974,151224,0
2008-03-10,9.55,9.726,9.0631,9.1343,77257,0
2008-03-11,9.4097,9.948,9.4097,9.833,162574,0
2008-03-12,9.905,10.1,9.214,9.682,160448,0
2008-03-13,9.533,9.975,9.506,9.958,136177,0
2008-03-14,10.065,10.065,9.4974,9.4974,73756,0
2008-03-17,9.2062,9.878,9.0199,9.672,131603,0
2008-03-18,9.923,10.248,9.665,10.144,132983,0
2008-03-19,10.135,10.144,9.4704,9.4704,73978,0
2008-03-20,9.596,10.029,9.427,9.85,343859,0
2008-03-24,9.94,10.317,9.691,10.317,123064,0
2008-03-25,10.317,10.547,10.239,10.46,122221,0
2008-03-26,10.398,10.575,10.398,10.514,90925,0
2008-03-27,10.514,10.645,10.231,10.248,116913,0
2008-03-28,10.256,10.406,10.002,10.029,62825,0
2008-03-31,10.01,10.248,9.886,9.94,172670,0
2008-04-01,10.205,10.433,10.179,10.256,161769,0
2008-04-02,10.248,10.282,10.128,10.205,153127,0
2008-04-03,10.1,10.231,9.833,9.975,127798,0
2008-04-04,10.002,10.047,9.896,9.905,56197,0
2008-04-07,9.948,10.002,9.621,9.63,139249,0
2008-04-08,9.55,9.63,9.4184,9.516,85100,0
2008-04-09,9.569,9.682,8.8171,8.8355,121937,0
2008-04-10,8.853,9.0199,8.5258,8.7905,239590,0
2008-04-11,8.7029,8.8171,8.5168,8.6856,181125,0
2008-04-14,8.7216,9.1966,8.7216,8.9943,171879,0
2008-04-15,9.833,10.256,9.2689,9.744,396376,0
2008-04-16,9.708,10.082,9.4001,10.037,325013,0
2008-04-17,10.047,10.091,9.4097,9.771,163994,0
2008-04-18,10.01,10.135,9.948,10.091,252545,0
2008-04-21,10.082,10.335,9.931,10.082,214117,0
2008-04-22,10.01,10.189,9.744,9.94,198109,0
2008-04-23,10.002,10.248,9.86,10.128,208778,0
2008-04-24,10.152,10.214,9.735,10.091,130477,0
2008-04-25,10.152,10.37,9.931,10.282,159095,0
2008-04-28,10.239,10.565,10.135,10.3,166736,0
2008-04-29,10.31,10.691,10.179,10.655,186002,0
2008-04-30,10.691,10.983,10.61,10.655,238896,0
2008-05-01,10.673,11.026,10.673,10.983,208973,0
2008-05-02,11.071,11.459,11.026,11.299,264533,0
2008-05-05,11.326,11.92,11.326,11.75,187023,0
2008-05-06,11.653,11.743,11.308,11.564,191329,0
2008-05-07,11.591,11.983,11.282,11.326,135776,0
2008-05-08,11.344,11.538,11.167,11.388,124308,0
2008-05-09,11.361,11.75,11.237,11.716,98916,0
2008-05-12,11.75,12.236,11.626,12.106,203077,0
2008-05-13,12.026,12.572,11.973,12.554,190842,0
2008-05-14,12.564,12.81,12.393,12.43,216005,0
2008-05-15,12.411,12.748,11.973,12.715,295746,0
2008-05-16,12.74,12.74,11.983,12.466,181254,0
2008-05-19,12.482,12.783,12.306,12.35,236115,0
2008-05-20,12.271,12.783,12.218,12.696,134210,0
2008-05-21,12.66,12.802,12.35,12.43,116170,0
2008-05-22,12.403,12.829,12.376,12.776,165135,0
2008-05-23,12.679,12.679,11.927,12.166,145432,0
2008-05-27,12.201,12.944,12.184,12.838,287169,0
2008-05-28,12.952,13.624,12.952,13.42,408985,0
2008-05-29,13.403,13.985,13.279,13.667,456984,0
2008-05-30,13.713,14.047,13.632,13.703,199633,0
2008-06-02,13.685,13.915,13.543,13.703,180513,0
2008-06-03,13.81,13.95,13.561,13.614,181103,0
2008-06-04,13.578,14.181,13.578,13.941,208915,0
2008-06-05,14.03,14.331,13.977,14.189,158625,0
2008-06-06,13.977,14.154,13.703,13.81,177144,0
2008-06-09,13.896,14.199,13.676,13.932,258704,0
2008-06-10,13.766,14.324,13.766,14.189,206500,0
2008-06-11,14.127,14.41,14.127,14.154,169463,0
2008-06-12,14.225,14.252,13.588,14.146,164849,0
2008-06-13,14.225,14.472,14.012,14.472,125632,0
2008-06-16,14.366,14.728,14.279,14.508,313216,0
2008-06-17,14.674,15.373,14.577,15.25,424800,0
2008-06-18,15.198,15.471,15.073,15.295,225162,0
2008-06-19,15.295,16.069,14.931,15.858,438633,0
2008-06-20,15.806,16.06,15.681,15.806,420139,0
2008-06-23,15.868,15.868,15.479,15.664,222349,0
2008-06-24,15.497,15.946,14.921,15.664,258629,0
2008-06-25,15.487,15.806,15.18,15.551,684381,0
2008-06-26,15.479,16.365,15.278,15.796,545402,0
2008-06-27,15.789,15.858,15.453,15.761,647874,0
2008-06-30,15.815,15.815,15.551,15.654,273419,0
2008-07-01,15.26,15.646,14.957,15.471,358016,0
2008-07-02,15.4,15.815,13.783,14.065,353941,0
2008-07-03,13.985,14.595,13.464,14.305,201356,0
2008-07-07,14.419,15.497,13.561,15.135,344276,0
2008-07-08,15.188,15.373,14.525,15.303,448718,0
2008-07-09,15.338,15.602,15.046,15.098,259038,0
2008-07-10,15.161,15.646,15.161,15.593,383675,0
2008-07-11,15.515,16.918,15.329,16.715,625032,0
2008-07-14,16.91,17.245,16.758,17.096,509679,0
2008-07-15,16.891,17.096,16.514,16.874,380770,0
2008-07-16,16.706,17.105,16.392,16.856,357327,0
2008-07-17,16.514,16.793,12.679,13.227,1178493,0
2008-07-18,13.332,13.499,12.492,12.715,593967,0
2008-07-21,12.96,14.252,12.51,14.154,806386,0
2008-07-22,13.828,14.154,13.624,13.896,577904,0
2008-07-23,13.941,14.331,13.596,14.262,744974,0
2008-07-24,14.271,14.402,13.569,13.828,516485,0
2008-07-25,14.065,14.235,13.341,13.958,465129,0
2008-07-28,14.012,14.534,13.958,14.199,403636,0
2008-07-29,14.426,15.391,14.216,14.957,411607,0
2008-07-30,15.391,15.664,15.223,15.453,377877,0
2008-07-31,15.268,15.487,14.921,15.108,292365,0
2008-08-01,15.18,15.743,14.525,14.665,273605,0
2008-08-04,14.63,14.761,13.184,13.253,381781,0
2008-08-05,13.42,14.047,13.341,13.81,281275,0
2008-08-06,13.632,14.41,13.561,14.34,381812,0
2008-08-07,14.189,14.463,13.846,13.879,251585,0
2008-08-08,13.915,14.481,12.952,14.445,287672,0
2008-08-11,14.543,14.886,14.279,14.665,280583,0
2008-08-12,14.665,15.108,13.905,15.046,241550,0
2008-08-13,15.144,15.506,14.63,14.868,236098,0
2008-08-14,14.788,15.188,14.745,15.125,169121,0
2008-08-15,15.295,15.435,14.868,15.373,251139,0
2008-08-18,15.435,15.532,15.118,15.152,460509,0
2008-08-19,15.003,15.092,14.244,14.271,244837,0
2008-08-20,14.244,14.561,13.985,14.41,221251,0
2008-08-21,14.366,14.419,14.03,14.146,114460,0
2008-08-22,13.889,14.761,13.889,14.375,186961,0
2008-08-25,14.385,14.728,13.872,14.101,236209,0
2008-08-26,14.154,14.453,13.783,13.977,219277,0
2008-08-27,14.101,14.525,13.905,14.436,299912,0
2008-08-28,14.516,14.859,14.199,14.692,290741,0
2008-08-29,14.752,14.815,14.445,14.622,271698,0
2008-09-02,14.736,15.092,14.587,14.718,333392,0
2008-09-03,14.745,14.948,14.34,14.508,292549,0
2008-09-04,14.385,14.426,13.81,13.846,307343,0
2008-09-05,13.783,14.057,13.676,13.748,240778,0
2008-09-08,14.012,14.525,13.48,13.766,191697,0
2008-09-09,13.739,13.828,12.617,12.617,331927,0
2008-09-10,12.81,13.499,12.731,13.315,180712,0
2008-09-11,13.184,13.941,12.952,13.896,309547,0
2008-09-12,13.783,13.896,13.148,13.341,276073,0
2008-09-15,12.838,13.129,12.018,12.106,388877,0
2008-09-16,11.937,13.341,11.838,13.236,335044,0
2008-09-17,13.376,13.676,12.572,12.74,414500,0
2008-09-18,12.996,13.64,12.591,13.535,338879,0
2008-09-19,14.021,14.551,13.632,14.163,439679,0
2008-09-22,14.127,14.287,13.184,13.209,220012,0
2008-09-23,13.245,13.429,12.253,12.376,286863,0
2008-09-24,12.35,12.687,12.236,12.43,316780,0
2008-09-25,12.554,13.076,12.297,12.482,231897,0
2008-09-26,12.227,12.501,12.166,12.376,205422,0
2008-09-29,12.071,13.005,11.724,12.009,429461,0
2008-09-30,12.098,12.501,11.874,12.009,403091,0
2008-10-01,11.973,12.018,11.441,11.485,197314,0
2008-10-02,11.424,11.432,10.222,10.31,245817,0
2008-10-03,10.398,10.868,9.913,9.948,406826,0
2008-10-06,9.798,9.815,8.7465,9.1707,600050,0
2008-10-07,9.3566,9.4884,8.252,8.252,517573,0
2008-10-08,7.9428,9.0457,7.8898,8.6318,426495,0
2008-10-09,8.7465,8.9144,7.6954,7.7307,320970,0
2008-10-10,7.6068,8.6947,7.2094,8.1193,495795,0
2008-10-13,8.5168,8.6228,7.616,8.1459,465251,0
2008-10-14,8.3668,8.5786,6.9974,7.3772,262646,0
2008-10-15,7.3772,7.4922,6.644,6.7676,329892,0
2008-10-16,6.9532,8.287,6.6792,8.0841,1396118,0
2008-10-17,7.7394,8.6947,7.6248,8.0755,349223,0
2008-10-20,8.2787,8.5082,8.0577,8.4023,220223,0
2008-10-21,8.5964,8.764,8.1724,8.358,469058,0
2008-10-22,8.1724,8.7123,7.7571,8.0309,245776,0
2008-10-23,7.9691,8.4198,7.5627,8.0398,244736,0
2008-10-24,7.51,7.5364,6.326,7.2536,417491,0
2008-10-27,7.1032,7.4657,6.9265,6.9532,236563,0
2008-10-28,7.2181,7.2447,6.2552,6.5997,581062,0
2008-10-29,6.6792,7.616,6.591,7.3068,316421,0
2008-10-30,7.5538,8.5258,7.5538,8.5082,328080,0
2008-10-31,8.4815,9.2237,7.6866,9.0631,271680,0
2008-11-03,8.9943,9.161,8.2959,8.4023,243747,0
2008-11-04,8.6494,8.7216,7.9072,8.1636,252060,0
2008-11-05,8.0309,8.3138,7.9428,8.0485,187474,0
2008-11-06,7.9869,8.4551,7.4743,7.51,170313,0
2008-11-07,7.616,7.6866,7.4125,7.5538,158187,0
2008-11-10,7.7394,7.8986,7.2623,7.3859,171442,0
2008-11-11,7.3329,7.9956,7.1476,7.3329,176834,0
2008-11-12,7.1918,7.2714,6.5292,6.6263,213760,0
2008-11-13,6.6174,7.4922,6.317,7.4391,241663,0
2008-11-14,7.2714,7.5627,6.5466,6.5466,189937,0
2008-11-17,6.4937,6.9446,6.211,6.6174,284021,0
2008-11-18,6.688,7.3597,6.4674,6.75,367776,0
2008-11-19,6.7236,7.3597,6.7236,6.8031,363401,0
2008-11-20,6.7853,7.1476,6.4848,6.5466,298607,0
2008-11-21,6.6792,7.0681,6.1845,6.6616,473848,0
2008-11-24,6.2289,7.81,6.2289,7.5894,243499,0
2008-11-25,7.6777,7.9601,7.4215,7.722,222678,0
2008-11-26,7.616,8.5346,7.6068,8.3932,185916,0
2008-11-28,8.3493,8.7299,8.0663,8.6228,90435,0
2008-12-01,8.3138,8.7029,6.8913,7.2447,380619,0
2008-12-02,7.3329,8.022,7.0237,8.022,470447,0
2008-12-03,7.819,9.0898,7.6068,8.8714,393320,0
2008-12-04,8.6947,9.1439,8.0485,8.3048,205757,0
2008-12-05,8.2432,8.9227,7.8986,8.6142,219285,0
2008-12-08,8.9585,10.487,8.6142,10.433,465209,0
2008-12-09,10.239,10.834,9.718,10.478,617367,0
2008-12-10,10.645,11.485,10.514,10.834,359122,0
2008-12-11,10.753,11.254,10.291,10.601,293261,0
2008-12-12,8.9227,10.135,8.3317,9.94,504970,0
2008-12-15,10.144,11.414,9.2062,9.322,276573,0
2008-12-16,9.542,9.967,9.4608,9.798,382618,0
2008-12-17,9.621,9.833,9.4097,9.744,433979,0
2008-12-18,9.726,9.842,9.1793,9.3317,385439,0
2008-12-19,9.613,10.196,9.1966,9.4367,345881,0
2008-12-22,9.533,9.533,8.2168,8.6142,327024,0
2008-12-23,9.0989,9.4097,9.0549,9.2332,212904,0
2008-12-24,9.2689,9.533,9.2332,9.375,88667,0
2008-12-26,9.4608,9.4974,9.2062,9.4367,40492,0
2008-12-29,9.3924,9.586,9.2766,9.4793,147271,0
2008-12-30,9.647,9.762,9.3837,9.699,198958,0
2008-12-31,9.754,10.379,9.754,9.975,228085,0
2009-01-02,9.993,10.708,9.931,10.531,166734,0
2009-01-05,10.7,10.718,10.291,10.655,143682,0
2009-01-06,10.799,11.017,10.583,10.681,400640,0
2009-01-07,10.505,10.816,10.442,10.645,289572,0
2009-01-08,10.601,10.929,10.54,10.781,308848,0
2009-01-09,10.834,10.868,10.389,10.442,193807,0
2009-01-12,10.452,10.592,9.4367,9.605,237436,0
2009-01-13,9.985,10.868,9.985,10.239,343175,0
2009-01-14,10.091,10.091,8.8447,9.214,453657,0
2009-01-15,9.214,9.453,8.5258,9.0375,449338,0
2009-01-16,9.1174,9.3653,8.3842,8.5964,375434,0
2009-01-20,8.5964,8.6142,7.5275,7.6422,555550,0
2009-01-21,7.6954,7.6954,7.0771,7.1918,606383,0
2009-01-22,7.1121,7.3859,7.0326,7.1032,348682,0
2009-01-23,7.2006,7.3068,6.9446,7.0946,519140,0
2009-01-26,7.174,7.2358,6.7236,7.0152,354495,0
2009-01-27,6.9974,7.2268,6.8294,6.8383,253291,0
2009-01-28,6.9356,7.2268,6.8826,7.1121,248975,0
2009-01-29,7.0326,7.0856,6.644,6.644,436146,0
2009-01-30,6.7764,7.0681,6.5466,6.8031,289170,0
2009-02-02,6.6529,7.0414,6.5379,6.8471,206771,0
2009-02-03,6.8913,7.0063,6.6529,6.7236,307738,0
2009-02-04,6.7589,7.28,6.7236,6.794,259615,0
2009-02-05,6.7676,7.2358,6.6616,7.0414,226460,0
2009-02-06,7.0771,7.3859,7.0502,7.3152,246898,0
2009-02-09,7.2623,7.3152,6.8913,7.0237,153366,0
2009-02-10,6.9532,7.1121,6.6616,6.6704,168316,0
2009-02-11,6.7236,6.8737,6.6174,6.6351,182705,0
2009-02-12,6.6263,6.8999,6.5379,6.8561,238816,0
2009-02-13,6.8294,7.1121,6.8208,6.9532,121423,0
2009-02-17,6.6616,6.7853,6.5379,6.6351,192940,0
2009-02-18,6.6968,6.6968,6.2378,6.5732,564137,0
2009-02-19,6.688,6.9884,6.2378,6.3435,270673,0
2009-02-20,6.2289,6.3699,5.9636,6.0166,341112,0
2009-02-23,6.1405,6.1932,5.5574,5.5926,482234,0
2009-02-24,5.6721,5.9636,5.5661,5.6012,488585,0
2009-02-25,5.6277,5.7691,5.2127,5.3011,272110,0
2009-02-26,5.3541,5.4956,5.1687,5.204,477620,0
2009-02-27,5.204,5.7959,5.204,5.5661,339142,0
2009-03-02,5.4333,5.4868,4.9035,4.9123,255869,0
2009-03-03,5.027,5.0627,4.753,4.7711,164460,0
2009-03-04,4.8505,5.1687,4.8505,4.992,302937,0
2009-03-05,4.8505,4.8945,4.267,4.2851,234657,0
2009-03-06,4.3468,4.4176,4.2055,4.329,210631,0
2009-03-09,4.3557,4.7269,4.2055,4.5148,207036,0
2009-03-10,4.6296,4.9123,4.6296,4.8945,115712,0
2009-03-11,4.9388,5.1243,4.6738,4.718,252970,0
2009-03-12,4.7269,5.0538,4.6209,4.8415,253545,0
2009-03-13,4.8682,4.8682,4.6029,4.6738,219894,0
2009-03-16,4.718,4.8329,4.5411,4.5677,136201,0
2009-03-17,4.6029,5.4956,4.6029,5.4868,192930,0
2009-03-18,5.4423,5.734,5.2303,5.6277,200194,0
2009-03-19,5.7162,6.2378,5.5218,5.8929,130422,0
2009-03-20,5.9636,6.0344,5.4868,5.4868,226902,0
2009-03-23,5.6457,6.4051,5.5483,6.3879,164493,0
2009-03-24,6.1932,6.2552,5.8574,5.8753,195870,0
2009-03-25,5.9371,6.1405,5.6012,6.0256,154985,0
2009-03-26,6.1405,6.3699,5.9902,6.3699,207679,0
2009-03-27,6.211,6.2462,5.9371,6.052,223115,0
2009-03-30,5.8489,5.8489,5.5128,5.7429,183285,0
2009-03-31,5.8135,6.423,5.7519,6.1491,207853,0
2009-04-01,5.9991,6.4141,5.8222,6.2817,115923,0
2009-04-02,6.5027,7.0414,6.4141,6.8999,172077,0
2009-04-03,6.8999,7.183,6.7853,7.0063,108875,0
2009-04-06,6.7411,6.8471,5.9371,6.1757,431445,0
2009-04-07,6.0432,6.052,5.6101,5.6457,282548,0
2009-04-08,5.6809,6.0256,5.5926,5.9547,182540,0
2009-04-09,5.6546,6.4584,5.6546,6.2462,190673,0
2009-04-13,6.1757,6.2462,5.9284,6.0961,272336,0
2009-04-14,6.052,6.5732,6.052,6.2022,239390,0
2009-04-15,6.1669,6.326,6.1405,6.2817,190115,0
2009-04-16,6.052,6.5115,5.7429,6.5027,396010,0
2009-04-17,6.5292,7.1388,6.1932,6.8471,279786,0
2009-04-20,6.7148,6.9356,6.5821,6.8208,278109,0
2009-04-21,6.6792,7.2978,6.6351,7.0856,185332,0
2009-04-22,6.971,7.5538,6.8649,7.2006,336568,0
2009-04-23,7.2006,7.2536,6.4405,6.5292,235115,0
2009-04-24,6.5997,6.8561,6.4937,6.75,207499,0
2009-04-27,6.644,6.644,6.0344,6.0697,324346,0
2009-04-28,5.9902,6.6351,5.84,6.591,264497,0
2009-04-29,6.6263,6.794,6.3699,6.5027,266428,0
2009-04-30,6.0256,7.0152,6.0256,6.5821,239121,0
2009-05-01,6.5821,6.794,6.2992,6.6086,190712,0
2009-05-04,6.6704,7.059,6.6704,6.9532,152677,0
2009-05-05,6.9532,7.0681,6.8294,6.9446,158705,0
2009-05-06,6.9884,7.2268,6.8031,7.1299,272921,0
2009-05-07,7.2447,7.2888,6.4584,6.5997,182898,0
2009-05-08,6.7148,7.0771,6.5732,7.0237,126854,0
2009-05-11,6.8737,7.0856,6.5556,6.5821,130711,0
2009-05-12,6.6792,6.75,6.2378,6.5556,162181,0
2009-05-13,6.4141,6.5201,6.0961,6.1845,211851,0
2009-05-14,6.2022,6.5027,6.1052,6.2729,111444,0
2009-05-15,6.308,6.4051,6.1491,6.1932,190867,0
2009-05-18,6.3613,6.6351,6.1932,6.5997,103943,0
2009-05-19,6.5997,6.9796,6.5379,6.9356,193052,0
2009-05-20,6.9884,7.28,6.9091,7.0946,160766,0
2009-05-21,7.0326,7.0414,6.8383,7.0152,170242,0
2009-05-22,7.0414,7.2623,6.7676,6.8383,200526,0
2009-05-26,6.7853,7.5275,6.7057,7.4567,217391,0
2009-05-27,7.3772,7.7839,7.2536,7.5538,222130,0
2009-05-28,7.6689,8.0485,7.3684,7.9514,239885,0
2009-05-29,8.0047,8.0136,7.51,7.616,142315,0
2009-06-01,7.7749,8.1016,7.6333,8.022,111616,0
2009-06-02,8.022,8.1813,7.6689,7.8898,133527,0
2009-06-03,7.8366,7.8545,7.5186,7.81,69420,0
2009-06-04,7.9339,7.9339,7.6422,7.81,92382,0
2009-06-05,7.916,8.0577,7.722,7.7839,54881,0
2009-06-08,7.616,7.7839,7.51,7.5627,101034,0
2009-06-09,7.6333,7.8453,7.3949,7.6333,62991,0
2009-06-10,7.7307,7.925,7.51,7.5982,136003,0
2009-06-11,7.5982,7.9072,7.51,7.5186,86473,0
2009-06-12,7.4743,7.6422,7.1208,7.3509,86590,0
2009-06-15,7.2536,7.28,7.1208,7.2181,100722,0
2009-06-16,7.3419,7.4567,7.183,7.3772,128286,0
2009-06-17,7.3597,7.925,7.1918,7.7307,159812,0
2009-06-18,7.7307,7.7926,7.4567,7.5186,207357,0
2009-06-19,7.6689,8.1106,7.6689,7.7307,277273,0
2009-06-22,7.6422,7.6422,6.9974,6.9974,139407,0
2009-06-23,7.0681,7.2094,6.8383,6.9446,127740,0
2009-06-24,7.0326,7.51,6.971,7.1918,206948,0
2009-06-25,7.1918,7.3772,6.9181,7.3597,152856,0
2009-06-26,7.3329,7.7571,7.2181,7.7041,420221,0
2009-06-29,7.6954,7.7571,7.28,7.5186,143275,0
2009-06-30,7.5627,7.6512,7.2714,7.28,98486,0
2009-07-01,7.3684,7.5718,7.0946,7.5186,133041,0
2009-07-02,7.3509,7.5538,7.2006,7.3949,182730,0
2009-07-06,7.5275,7.5275,7.3949,7.4215,93905,0
2009-07-07,7.4743,7.6333,7.4391,7.5453,102519,0
2009-07-08,7.6068,7.6068,7.0681,7.2094,164148,0
2009-07-09,7.2536,7.4215,6.8913,6.9181,162000,0
2009-07-10,6.8913,6.9884,6.6529,6.7148,146480,0
2009-07-13,7.5011,7.8545,7.0063,7.51,326854,0
2009-07-14,7.616,7.7749,7.3241,7.4567,114191,0
2009-07-15,7.5538,7.7394,7.5011,7.7041,213167,0
2009-07-16,7.766,8.4462,7.766,8.0663,371000,0
2009-07-17,8.0929,8.6318,8.0136,8.5613,287529,0
2009-07-20,8.4462,9.4367,8.4462,9.3317,321416,0
2009-07-21,9.427,9.4793,9.0989,9.2863,216723,0
2009-07-22,9.2593,9.682,9.1174,9.647,276667,0
2009-07-23,9.613,9.923,9.2766,9.815,258690,0
2009-07-24,9.771,9.886,9.586,9.672,133934,0
2009-07-27,9.672,9.824,9.516,9.657,224820,0
2009-07-28,9.596,9.789,9.56,9.699,197918,0
2009-07-29,9.586,9.718,9.523,9.63,154186,0
2009-07-30,9.708,9.718,9.2237,9.4001,278771,0
2009-07-31,9.3317,9.3317,8.9667,9.0016,207614,0
2009-08-03,9.0898,9.2419,8.7998,9.2332,341692,0
2009-08-04,9.1255,9.833,8.8263,9.744,236415,0
2009-08-05,9.691,9.85,9.523,9.815,250669,0
2009-08-06,9.781,10.091,9.621,9.948,195807,0
2009-08-07,10.109,10.452,9.985,10.275,149410,0
2009-08-10,10.291,10.343,10.128,10.248,93237,0
2009-08-11,10.248,10.248,9.905,10.118,87463,0
2009-08-12,10.135,10.592,9.886,10.353,147626,0
2009-08-13,10.398,10.487,10.248,10.353,133992,0
2009-08-14,10.31,10.31,9.878,10.073,76459,0
2009-08-17,9.754,9.931,9.4367,9.672,135206,0
2009-08-18,9.718,10.118,9.4793,9.85,74227,0
2009-08-19,9.708,10.073,9.506,9.905,67342,0
2009-08-20,9.905,9.94,9.4974,9.86,43062,0
2009-08-21,10.01,10.31,9.86,10.266,120440,0
2009-08-24,10.327,10.565,10.239,10.389,88065,0
2009-08-25,10.46,10.514,10.291,10.379,92116,0
2009-08-26,10.291,10.505,10.135,10.433,122266,0
2009-08-27,10.415,10.487,9.869,10.415,107153,0
2009-08-28,10.54,10.54,10.231,10.389,87042,0
2009-08-31,10.37,10.37,9.94,10.091,265056,0
2009-09-01,9.985,10.291,9.896,10.205,266979,0
2009-09-02,10.161,10.327,10.118,10.231,63595,0
2009-09-03,10.256,10.291,10.002,10.275,92912,0
2009-09-04,10.3,10.469,10.118,10.425,98866,0
2009-09-08,10.531,10.556,10.379,10.46,94298,0
2009-09-09,10.425,10.681,10.205,10.547,52548,0
2009-09-10,10.505,10.781,10.37,10.771,61966,0
2009-09-11,10.771,10.816,10.514,10.547,30126,0
2009-09-14,10.505,10.744,10.3,10.708,166505,0
2009-09-15,10.718,10.957,10.718,10.834,50816,0
2009-09-16,10.851,11.001,10.744,11.001,149614,0
2009-09-17,10.947,11.114,10.205,10.983,125767,0
2009-09-18,11.026,11.097,10.565,11.01,156795,0
2009-09-21,10.947,10.974,10.601,10.726,37623,0
2009-09-22,10.851,10.904,10.663,10.681,81558,0
2009-09-23,10.762,10.957,10.583,10.663,39232,0
2009-09-24,10.681,10.877,10.256,10.592,62013,0
2009-09-25,10.521,10.762,10.521,10.637,36124,0
2009-09-28,10.663,10.957,10.317,10.628,88183,0
2009-09-29,10.691,10.868,10.565,10.718,75893,0
2009-09-30,10.556,10.7,10.327,10.556,107595,0
2009-10-01,10.46,10.478,10.189,10.205,101893,0
2009-10-02,10.082,10.478,9.869,10.282,110906,0
2009-10-05,10.37,10.442,9.4704,9.886,250400,0
2009-10-06,9.931,10.487,9.682,10.343,80295,0
2009-10-07,10.362,10.531,10.205,10.514,44271,0
2009-10-08,10.637,10.886,10.335,10.655,75638,0
2009-10-09,10.619,10.921,10.469,10.843,52676,0
2009-10-12,10.816,10.957,10.708,10.789,47513,0
2009-10-13,10.744,10.799,10.398,10.478,51521,0
2009-10-14,10.663,10.868,10.379,10.744,62962,0
2009-10-15,10.54,10.691,10.398,10.61,37936,0
2009-10-16,10.547,10.673,10.266,10.3,51816,0
2009-10-19,10.389,10.415,10.179,10.335,39166,0
2009-10-20,10.335,10.433,10.1,10.275,55638,0
2009-10-21,10.196,10.947,10.196,10.425,91794,0
2009-10-22,10.433,10.655,10.091,10.282,82372,0
2009-10-23,10.31,10.601,10.17,10.266,78213,0
2009-10-26,10.248,10.816,10.248,10.547,142410,0
2009-10-27,10.556,10.771,10.46,10.736,61744,0
2009-10-28,10.7,10.726,9.869,9.913,97624,0
2009-10-29,9.878,10.047,9.735,9.842,99782,0
2009-10-30,9.735,9.905,9.672,9.824,104227,0
2009-11-02,9.931,9.931,9.2959,9.542,117574,0
2009-11-03,9.427,9.699,9.3479,9.63,85392,0
2009-11-04,9.672,9.672,9.1343,9.2593,134960,0
2009-11-05,9.3837,9.657,9.3046,9.63,69146,0
2009-11-06,9.4974,9.789,9.4884,9.647,80864,0
2009-11-09,9.665,9.905,9.506,9.657,56448,0
2009-11-10,9.569,9.833,9.375,9.771,48713,0
2009-11-11,9.842,10.091,9.842,10.019,62079,0
2009-11-12,9.967,10.214,9.869,9.94,90309,0
2009-11-13,9.948,10.398,9.905,10.282,47626,0
2009-11-16,10.406,10.762,10.275,10.673,57979,0
2009-11-17,10.619,10.781,10.452,10.583,36536,0
2009-11-18,10.556,10.583,10.291,10.317,45670,0
2009-11-19,10.205,10.205,9.824,10.065,70713,0
2009-11-20,9.931,10.442,9.647,10.379,92528,0
2009-11-23,10.514,10.762,10.335,10.736,66263,0
2009-11-24,10.781,10.781,10.31,10.379,37589,0
2009-11-25,10.335,10.37,10.161,10.179,32346,0
2009-11-27,9.824,10.152,9.596,9.993,42514,0
2009-11-30,9.948,10.231,9.639,10.065,275848,0
2009-12-01,10.196,10.362,9.958,10.109,76644,0
2009-12-02,10.082,10.505,9.869,10.055,108157,0
2009-12-03,10.128,10.406,10.029,10.055,94067,0
2009-12-04,10.248,10.637,10.01,10.248,80312,0
2009-12-07,10.222,10.46,10.073,10.231,27863,0
2009-12-08,10.135,10.222,10.019,10.073,28755,0
2009-12-09,10.065,10.128,9.789,10.065,79259,0
2009-12-10,10.029,10.231,9.878,10.1,59167,0
2009-12-11,10.189,10.886,10.01,10.825,147654,0
2009-12-14,10.913,11.361,10.753,11.036,137771,0
2009-12-15,11.079,11.264,10.825,10.974,83020,0
2009-12-16,11.097,11.414,11.097,11.388,51421,0
2009-12-17,11.264,11.459,11.141,11.37,68265,0
2009-12-18,11.485,11.494,11.264,11.469,146277,0
2009-12-21,11.414,11.485,11.237,11.254,46666,0
2009-12-22,11.237,11.335,11.21,11.299,46525,0
2009-12-23,11.254,11.485,11.141,11.451,36995,0
2009-12-24,11.459,11.459,11.21,11.378,12812,0
2009-12-28,11.396,11.424,11.132,11.228,29309,0
2009-12-29,11.282,12.045,11.282,11.955,106512,0
2009-12-30,11.927,12.036,11.546,11.883,58051,0
2009-12-31,11.838,11.883,11.414,11.485,54753,0
2010-01-04,11.6,11.804,11.282,11.476,61002,0
2010-01-05,11.485,11.724,11.062,11.062,75063,0
2010-01-06,11.088,11.175,10.843,10.868,98575,0
2010-01-07,10.886,11.052,10.843,10.939,41011,0
2010-01-08,10.868,11.202,10.868,10.991,53571,0
2010-01-11,11.044,11.088,10.781,10.825,32329,0
2010-01-12,10.771,10.877,10.601,10.816,101906,0
2010-01-13,10.834,11.026,10.425,11.001,46930,0
2010-01-14,10.991,11.132,10.904,11.001,14478,0
2010-01-15,11.052,11.071,10.442,10.54,70851,0
2010-01-19,10.61,10.877,10.505,10.708,56582,0
2010-01-20,10.601,10.816,10.317,10.452,82444,0
2010-01-21,9.718,9.931,9.214,9.3653,580122,0
2010-01-22,9.3317,9.3924,9.214,9.3566,318255,0
2010-01-25,9.4001,9.4184,9.2237,9.2959,76931,0
2010-01-26,9.2332,9.2332,8.8355,8.853,87527,0
2010-01-27,8.8355,9.1255,8.8355,9.0815,96983,0
2010-01-28,9.1174,9.1439,8.5786,8.8355,128112,0
2010-01-29,8.8795,8.9667,8.7029,8.7299,107753,0
2010-02-01,8.7299,8.8888,8.57,8.5964,87128,0
2010-02-02,8.6228,8.6762,8.3932,8.5168,81577,0
2010-02-03,8.5168,8.7216,8.4023,8.4551,90316,0
2010-02-04,8.4108,8.552,8.234,8.3138,94724,0
2010-02-05,8.3048,8.4377,8.1991,8.3138,138231,0
2010-02-08,8.3317,8.3317,8.2078,8.2253,64442,0
2010-02-09,8.3756,8.5613,8.1901,8.2959,88826,0
2010-02-10,8.2959,8.3404,8.1813,8.2609,165179,0
2010-02-11,8.252,8.4729,8.2168,8.4289,158875,0
2010-02-12,8.4377,8.5082,8.3668,8.4462,45125,0
2010-02-16,8.5613,8.7123,8.5433,8.7123,46320,0
2010-02-17,8.7731,8.8355,8.6142,8.7731,36154,0
2010-02-18,8.7557,9.0199,8.7465,9.0109,36514,0
2010-02-19,9.0109,9.1879,8.9943,9.1528,59622,0
2010-02-22,9.2062,9.2959,9.0989,9.1343,36410,0
2010-02-23,9.1343,9.1343,8.853,9.0199,43549,0
2010-02-24,9.0016,9.2689,9.0016,9.1343,49677,0
2010-02-25,8.976,9.2593,8.7029,9.2506,61274,0
2010-02-26,9.2863,9.2863,8.9585,8.9667,28911,0
2010-03-01,9.0457,9.2863,8.9493,9.2419,35844,0
2010-03-02,9.2766,9.85,9.1255,9.798,66378,0
2010-03-03,9.789,9.905,9.3133,9.375,61024,0
2010-03-04,9.3653,9.569,9.1255,9.4184,81577,0
2010-03-05,9.4884,9.869,9.1793,9.815,73403,0
2010-03-08,9.807,9.913,9.621,9.878,29527,0
2010-03-09,9.842,10.037,9.789,9.931,44398,0
2010-03-10,9.896,10.118,9.523,9.94,36981,0
2010-03-11,9.842,10.109,9.842,9.967,36840,0
2010-03-12,9.958,10.248,9.958,10.161,55911,0
2010-03-15,10.1,10.109,9.781,9.967,32606,0
2010-03-16,9.975,10.029,9.605,9.781,18074,0
2010-03-17,9.771,10.01,9.1255,9.2506,82420,0
2010-03-18,9.214,9.4001,8.8622,8.9493,75756,0
2010-03-19,9.0199,9.0815,8.7382,9.0375,459176,0
2010-03-22,8.985,9.4704,8.985,9.322,111044,0
2010-03-23,9.2863,9.596,9.2332,9.542,63261,0
2010-03-24,9.523,9.621,9.3566,9.4001,59830,0
2010-03-25,9.4444,9.542,9.3046,9.3046,30203,0
2010-03-26,9.3133,9.4444,9.2419,9.3924,64460,0
2010-03-29,9.3924,9.533,8.9943,9.2863,72547,0
2010-03-30,9.2689,9.4974,9.2689,9.4184,54490,0
2010-03-31,9.3479,9.56,9.3384,9.4444,131434,0
2010-04-01,9.4704,9.56,9.2593,9.4001,56810,0
2010-04-05,9.4608,9.691,9.322,9.4974,98226,0
2010-04-06,9.4097,9.621,9.4097,9.586,62759,0
2010-04-07,9.542,9.672,9.4974,9.605,60698,0
2010-04-08,9.542,9.657,9.4884,9.533,50432,0
2010-04-09,9.516,9.657,9.4704,9.516,58656,0
2010-04-12,9.4793,9.691,9.4793,9.665,62937,0
2010-04-13,9.621,9.639,9.4184,9.613,41825,0
2010-04-14,9.621,9.789,9.533,9.771,48546,0
2010-04-15,9.735,9.886,9.621,9.781,76004,0
2010-04-16,9.718,9.985,9.639,9.869,130751,0
2010-04-19,9.842,9.886,9.682,9.798,66556,0
2010-04-20,9.833,9.931,9.798,9.896,60005,0
2010-04-21,9.878,9.94,9.824,9.878,89431,0
2010-04-22,9.807,10.135,9.4974,9.708,145333,0
2010-04-23,9.74,10.376,9.677,10.07,206061,0
2010-04-26,10.091,10.496,10.091,10.46,133846,0
2010-04-27,10.389,10.744,10.389,10.619,154499,0
2010-04-28,10.691,10.929,10.531,10.781,79564,0
2010-04-29,10.877,11.132,10.816,11.062,88064,0
2010-04-30,11.062,11.264,10.834,10.834,119320,0
2010-05-03,10.904,11.21,10.834,11.097,138567,0
2010-05-04,10.965,10.965,10.556,10.736,90682,0
2010-05-05,10.619,10.939,10.575,10.726,93066,0
2010-05-06,10.753,10.825,9.605,10.189,104584,0
2010-05-07,10.205,10.601,9.833,10.109,123681,0
2010-05-10,10.406,10.655,10.109,10.601,132915,0
2010-05-11,10.442,10.807,10.442,10.592,168386,0
2010-05-12,10.592,11.344,10.452,11.247,235887,0
2010-05-13,11.175,11.424,11.124,11.264,130733,0
2010-05-14,11.149,11.308,10.921,11.291,109418,0
2010-05-17,11.361,11.485,11.079,11.432,77419,0
2010-05-18,11.531,11.531,11.237,11.264,88736,0
2010-05-19,11.396,11.396,10.834,11.001,142878,0
2010-05-20,10.691,10.939,10.256,10.379,193726,0
2010-05-21,10.196,10.708,10.196,10.547,114832,0
2010-05-24,10.575,11.052,10.433,10.619,103004,0
2010-05-25,10.37,10.868,10.353,10.816,159584,0
2010-05-26,10.929,11.396,10.807,11.088,135375,0
2010-05-27,11.361,11.361,10.947,11.219,103078,0
2010-05-28,11.219,11.344,10.947,11.202,158689,0
2010-06-01,11.079,11.352,10.859,10.868,93723,0
2010-06-02,10.904,11.291,10.673,11.149,109349,0
2010-06-03,11.202,11.335,11.105,11.219,102869,0
2010-06-04,10.904,11.291,10.868,10.991,165963,0
2010-06-07,11.052,11.202,10.708,10.718,130786,0
2010-06-08,10.736,10.753,10.31,10.406,133119,0
2010-06-09,10.514,10.673,10.205,10.282,99462,0
2010-06-10,10.478,10.781,10.469,10.628,110538,0
2010-06-11,10.452,10.859,10.452,10.825,68959,0
2010-06-14,10.957,11.132,10.807,10.877,74607,0
2010-06-15,10.983,11.414,10.362,11.344,119770,0
2010-06-16,11.202,11.432,10.886,11.026,69493,0
2010-06-17,11.114,11.114,10.736,10.895,49493,0
2010-06-18,10.965,11.088,10.799,10.921,135127,0
2010-06-21,11.088,11.299,10.913,10.974,51287,0
2010-06-22,11.044,11.273,10.592,10.628,65331,0
2010-06-23,10.645,10.895,10.46,10.681,66760,0
2010-06-24,10.619,10.681,10.214,10.266,81395,0
2010-06-25,10.343,10.771,9.913,10.726,266754,0
2010-06-28,10.718,10.929,10.291,10.637,63406,0
2010-06-29,10.425,10.61,10.091,10.189,87344,0
2010-06-30,10.2,10.669,10.146,10.27,75253,0
2010-07-01,10.256,10.317,9.993,10.161,62516,0
2010-07-02,10.256,10.425,9.815,10.073,88422,0
2010-07-06,10.248,10.389,9.815,9.905,84928,0
2010-07-07,9.967,10.282,9.665,10.275,96568,0
2010-07-08,10.398,10.556,10.214,10.496,71012,0
2010-07-09,10.452,10.628,10.335,10.601,42386,0
2010-07-12,10.583,10.637,10.282,10.291,36868,0
2010-07-13,10.46,10.859,10.389,10.851,52567,0
2010-07-14,10.789,10.843,10.353,10.452,47080,0
2010-07-15,10.452,10.619,9.86,10.019,72824,0
2010-07-16,9.923,9.923,9.3046,9.3566,93250,0
2010-07-19,9.3837,9.4097,9.0631,9.2959,94164,0
2010-07-20,9.161,9.771,8.976,9.754,133368,0
2010-07-21,9.815,10.152,9.523,9.523,59649,0
2010-07-22,8.8355,8.9227,8.2959,8.5613,621446,0
2010-07-23,8.5258,8.5875,8.4023,8.5168,305330,0
2010-07-26,8.5168,8.6142,8.3228,8.3932,160847,0
2010-07-27,8.4992,8.5168,8.2253,8.2959,156040,0
2010-07-28,8.287,8.3138,8.137,8.2432,169446,0
2010-07-29,8.287,8.4551,8.1548,8.287,70802,0
2010-07-30,8.1724,8.3842,8.1548,8.2078,134684,0
2010-08-02,8.358,8.358,8.1459,8.1991,59901,0
2010-08-03,8.1813,8.3138,7.9869,8.137,101823,0
2010-08-04,8.1548,8.1991,8.1283,8.1991,70358,0
2010-08-05,8.1459,8.2609,8.1283,8.1283,59616,0
2010-08-06,8.1016,8.137,7.9601,8.0398,118301,0
2010-08-09,8.0841,8.1193,7.9691,8.0929,97093,0
2010-08-10,8.0047,8.1193,7.9956,7.9956,72022,0
2010-08-11,7.9956,8.0047,7.8986,7.8986,148155,0
2010-08-12,7.8277,7.8986,7.7307,7.7749,98311,0
2010-08-13,7.7749,7.8453,7.4922,7.5011,110939,0
2010-08-16,7.4743,7.51,7.4215,7.4567,103310,0
2010-08-17,7.51,7.5364,7.4215,7.4391,99811,0
2010-08-18,7.4215,7.7571,7.3684,7.6422,222072,0
2010-08-19,7.6954,7.7926,7.2888,7.3329,155084,0
2010-08-20,7.3329,7.5538,7.2978,7.3329,140688,0
2010-08-23,7.3684,7.5275,7.2447,7.2623,149158,0
2010-08-24,7.2006,7.2888,6.9796,7.1564,77033,0
2010-08-25,7.1564,7.2006,6.8999,7.1918,74954,0
2010-08-26,7.2006,7.2094,7.0237,7.0414,40739,0
2010-08-27,7.1388,7.1564,7.0237,7.1032,78191,0
2010-08-30,7.059,7.1299,6.9974,7.0063,64067,0
2010-08-31,7.0045,7.1193,6.8716,6.9866,126216,0
2010-09-01,7.1121,7.1388,6.8294,6.9446,180536,0
2010-09-02,6.9884,6.9974,6.8471,6.9356,53883,0
2010-09-03,7.0326,7.183,6.8471,6.8913,62673,0
2010-09-07,6.8999,7.1388,6.8913,6.8913,100201,0
2010-09-08,6.9265,7.0502,6.8561,6.9446,185371,0
2010-09-09,7.0414,7.0502,6.9446,7.0326,53829,0
2010-09-10,7.0414,7.1299,6.9619,7.0326,88548,0
2010-09-13,7.1121,7.1208,7.0326,7.0502,100692,0
2010-09-14,7.059,7.059,6.9446,6.9796,255087,0
2010-09-15,6.9356,7.0502,6.9356,6.9446,52977,0
2010-09-16,6.9356,7.0326,6.9356,7.0063,136545,0
2010-09-17,7.0681,7.174,6.9265,6.9796,97300,0
2010-09-20,6.971,7.2268,6.971,7.1918,126312,0
2010-09-21,7.2181,7.4831,7.2094,7.3597,114277,0
2010-09-22,7.3419,7.4391,7.2181,7.3241,63037,0
2010-09-23,7.2714,7.28,7.1476,7.2094,101484,0
2010-09-24,7.2978,7.916,7.2888,7.8807,174774,0
2010-09-27,7.8545,7.8807,7.6333,7.7571,82019,0
2010-09-28,7.8011,7.8898,7.5538,7.8718,76788,0
2010-09-29,7.8366,8.0136,7.7749,7.9691,58549,0
2010-09-30,8.0403,8.1732,7.8455,7.9343,64646,0
2010-10-01,8.0047,8.0047,7.7483,7.8898,42647,0
2010-10-04,7.8453,7.8453,7.2623,7.3068,82644,0
2010-10-05,7.3509,7.9339,7.3509,7.8898,56243,0
2010-10-06,7.8453,8.3842,7.8453,8.137,89784,0
2010-10-07,8.2168,8.3668,7.9514,8.2787,79136,0
2010-10-08,8.3404,8.4815,8.1991,8.4289,70783,0
2010-10-11,8.4551,8.7998,8.3493,8.5433,82668,0
2010-10-12,8.4992,8.5258,8.3228,8.3317,44110,0
2010-10-13,8.3668,8.5346,8.2787,8.3493,68836,0
2010-10-14,8.3493,8.5258,8.2609,8.4815,95971,0
2010-10-15,8.5786,8.7029,8.1813,8.6584,85280,0
2010-10-18,8.6494,8.6494,8.1901,8.287,79335,0
2010-10-19,8.1724,8.4992,8.0309,8.1016,102997,0
2010-10-20,8.1636,8.6494,8.1636,8.234,84781,0
2010-10-21,7.9072,8.2168,7.6954,7.9339,212630,0
2010-10-22,7.9428,8.0841,7.8011,7.8545,66100,0
2010-10-25,7.925,8.0398,7.8718,7.9339,125673,0
2010-10-26,7.8807,8.0929,7.819,8.0047,372105,0
2010-10-27,7.9601,8.0398,7.7749,7.9956,264285,0
2010-10-28,8.022,8.0485,7.5186,7.5364,94905,0
2010-10-29,7.5055,7.7282,7.5055,7.5857,47224,0
2010-11-01,7.6422,7.819,7.5894,7.6954,54493,0
2010-11-02,7.7926,7.9514,7.66,7.8718,65434,0
2010-11-03,7.8718,7.9514,7.7749,7.8545,37934,0
2010-11-04,8.0047,8.0841,7.9781,8.0485,74161,0
2010-11-05,8.0841,8.0841,7.8366,7.916,60361,0
2010-11-08,7.8986,7.9691,7.8011,7.9072,313588,0
2010-11-09,7.9428,7.9514,7.819,7.8634,48680,0
2010-11-10,7.8807,7.9781,7.7749,7.81,64331,0
2010-11-11,7.766,7.9691,7.5982,7.7307,47427,0
2010-11-12,7.6954,7.6954,7.5627,7.5894,60929,0
2010-11-15,7.6248,7.6512,7.4657,7.5275,32609,0
2010-11-16,7.51,7.6777,7.4037,7.6689,330222,0
2010-11-17,7.6689,7.8986,7.6068,7.6422,86257,0
2010-11-18,7.7571,7.916,7.6422,7.8453,80380,0
2010-11-19,7.8634,7.8634,7.722,7.7926,31047,0
2010-11-22,7.7839,8.8447,7.7839,8.7465,277648,0
2010-11-23,8.6584,8.853,8.358,8.6762,131345,0
2010-11-24,8.7123,9.1343,8.7123,9.0815,155718,0
2010-11-26,9.0815,9.161,9.0199,9.0898,53704,0
2010-11-29,9.0199,9.1966,8.9144,9.1528,105180,0
2010-11-30,9.0934,9.2091,9.0054,9.1649,113753,0
2010-12-01,9.322,9.63,9.1966,9.586,201585,0
2010-12-02,9.523,10.144,9.3317,9.993,177113,0
2010-12-03,9.985,10.01,9.718,9.958,51485,0
2010-12-06,9.905,9.948,9.762,9.931,57966,0
2010-12-07,9.896,9.993,9.718,9.86,114414,0
2010-12-08,9.913,10.248,9.842,10.222,65720,0
2010-12-09,10.3,10.663,10.248,10.547,69442,0
2010-12-10,10.565,10.939,10.362,10.868,70108,0
2010-12-13,10.851,10.851,10.161,10.17,96628,0
2010-12-14,10.239,10.433,10.135,10.379,48736,0
2010-12-15,10.275,10.521,10.118,10.161,97140,0
2010-12-16,10.166,10.796,10.14,10.466,111244,0
2010-12-17,10.469,10.592,10.31,10.547,77960,0
2010-12-20,10.592,11.017,10.547,10.921,63382,0
2010-12-21,10.991,11.044,10.799,10.921,110722,0
2010-12-22,10.965,11.124,10.771,11.01,87238,0
2010-12-23,10.983,11.017,10.851,10.895,46311,0
2010-12-27,10.843,11.052,10.799,11.044,70528,0
2010-12-28,11.044,11.247,10.947,11.071,52446,0
2010-12-29,11.123,11.291,11.025,11.228,132006,0
2010-12-30,11.308,11.379,11.095,11.166,34627,0
2010-12-31,11,11.239,11,11.036,73045,0
2011-01-03,11.167,11.555,11.167,11.469,91235,0
2011-01-04,11.521,11.635,11.097,11.097,61034,0
2011-01-05,11.071,11.124,10.799,10.974,63063,0
2011-01-06,10.957,11.036,10.708,10.825,31089,0
2011-01-07,10.7,10.868,10.256,10.379,92803,0
2011-01-10,10.505,10.718,10.231,10.691,160072,0
2011-01-11,10.736,10.851,10.531,10.583,51457,0
2011-01-12,10.681,10.799,10.565,10.673,27597,0
2011-01-13,10.655,10.655,10.433,10.61,58234,0
2011-01-14,10.637,10.637,10.389,10.496,49174,0
2011-01-18,10.514,10.816,10.514,10.637,113696,0
2011-01-19,10.619,10.816,10.469,10.514,82460,0
2011-01-20,10.496,10.628,10.46,10.521,63902,0
2011-01-21,10.406,10.7,10.179,10.189,48752,0
2011-01-24,10.189,10.343,10.029,10.118,156212,0
2011-01-25,10.037,10.291,10.037,10.196,32737,0
2011-01-26,10.248,10.521,10.222,10.248,57368,0
2011-01-27,10.109,10.327,9.931,10.073,102011,0
2011-01-28,9.967,10.205,9.967,10.109,121328,0
2011-01-31,10.08,10.17,9.983,10.09,94248,0
2011-02-01,10.128,10.592,10.091,10.565,58225,0
2011-02-02,10.556,11.017,10.452,10.789,113278,0
2011-02-03,10.799,11.088,10.726,10.781,92440,0
2011-02-04,10.736,10.762,10.425,10.673,74429,0
2011-02-07,10.663,10.904,10.521,10.886,33807,0
2011-02-08,10.851,11.071,10.851,10.983,54007,0
2011-02-09,10.929,11.141,10.929,11.044,54548,0
2011-02-10,10.974,11.219,10.974,11.079,46173,0
2011-02-11,11.001,11.378,10.904,11.159,112061,0
2011-02-14,11.193,11.219,11.149,11.202,27261,0
2011-02-15,11.167,11.352,11.052,11.141,84321,0
2011-02-16,11.202,11.247,11.097,11.124,24038,0
2011-02-18,11.052,11.175,11.017,11.132,24232,0
2011-02-22,11.052,11.132,10.718,10.736,56174,0
2011-02-23,10.744,10.762,10.415,10.425,78856,0
2011-02-24,10.469,10.965,10.406,10.947,71332,0
2011-02-25,10.921,11.044,10.744,10.834,73498,0
2011-02-28,10.902,11.149,10.796,10.928,37350,0
2011-03-01,10.866,10.972,10.296,10.359,54717,0
2011-03-02,10.413,10.634,10.193,10.403,60339,0
2011-03-03,10.493,10.885,10.476,10.58,128330,0
2011-03-04,10.572,10.67,10.554,10.653,39367,0
2011-03-07,10.556,10.556,10.214,10.37,62239,0
2011-03-08,10.37,11.026,10.291,10.947,103738,0
2011-03-09,11.008,11.149,10.911,11.087,106868,0
2011-03-10,10.928,11.123,10.805,10.805,124324,0
2011-03-11,10.796,10.972,10.796,10.92,69756,0
2011-03-14,10.779,11.113,10.716,11.008,127250,0
2011-03-15,10.841,10.885,10.599,10.769,105362,0
2011-03-16,10.796,10.796,10.599,10.723,74663,0
2011-03-17,10.928,11.192,10.571,11.131,60427,0
2011-03-18,11.218,11.458,11.095,11.451,133184,0
2011-03-21,11.53,11.848,11.485,11.75,202825,0
2011-03-22,11.724,11.734,11.573,11.653,87306,0
2011-03-23,11.6,11.804,11.369,11.75,85207,0
2011-03-24,11.857,11.857,11.68,11.848,56632,0
2011-03-25,11.883,12.503,11.865,12.37,137924,0
2011-03-28,12.37,12.61,12.326,12.377,80780,0
2011-03-29,12.45,12.628,12.289,12.556,63083,0
2011-03-30,12.619,12.77,12.45,12.724,86737,0
2011-03-31,12.704,12.74,12.471,12.525,65265,0
2011-04-01,12.484,12.751,12.351,12.734,46259,0
2011-04-04,12.751,12.94,12.619,12.894,82871,0
2011-04-05,12.903,13.178,12.751,12.903,142115,0
2011-04-06,13.017,13.222,12.849,12.947,108099,0
2011-04-07,12.972,13.042,12.716,12.786,72675,0
2011-04-08,12.885,12.885,12.413,12.547,101392,0
2011-04-11,12.556,12.655,12.28,12.316,63973,0
2011-04-12,12.202,12.202,11.778,11.822,97920,0
2011-04-13,11.938,11.947,11.724,11.893,68061,0
2011-04-14,11.698,11.902,10.832,11.822,70101,0
2011-04-15,11.778,12.064,11.661,11.75,181977,0
2011-04-18,11.68,11.768,11.513,11.626,151244,0
2011-04-19,11.68,11.865,11.582,11.716,70157,0
2011-04-20,11.928,11.938,11.609,11.778,82877,0
2011-04-21,12.84,12.99,11.573,12.77,239323,0
2011-04-25,12.813,12.894,12.273,12.859,80324,0
2011-04-26,11.822,13.16,11.822,12.77,71417,0
2011-04-27,12.743,12.93,12.547,12.894,58168,0
2011-04-28,12.822,13.062,12.778,13.062,64082,0
2011-04-29,13.088,13.275,12.954,13.223,169610,0
2011-05-02,13.222,13.37,12.859,12.859,160922,0
2011-05-03,12.849,12.94,12.344,12.405,54351,0
2011-05-04,12.573,12.573,11.955,12.159,57161,0
2011-05-05,12.037,12.547,11.991,12.176,50875,0
2011-05-06,12.081,12.351,11.734,11.759,49807,0
2011-05-09,11.804,12.15,11.804,12.15,50928,0
2011-05-10,12.185,12.289,12.132,12.238,38791,0
2011-05-11,12.159,12.316,11.865,12.037,39297,0
2011-05-12,11.947,12.316,11.734,12.246,40281,0
2011-05-13,12.106,12.28,11.812,11.947,54994,0
2011-05-16,11.875,11.955,11.36,11.626,142774,0
2011-05-17,11.795,11.795,11.451,11.778,48205,0
2011-05-18,11.795,11.991,11.653,11.947,35436,0
2011-05-19,11.955,12.046,11.822,11.92,43877,0
2011-05-20,11.923,11.923,11.699,11.736,47185,0
2011-05-23,11.555,11.653,11.218,11.485,93673,0
2011-05-24,11.538,11.716,11.281,11.378,108179,0
2011-05-25,11.369,11.564,11.369,11.432,52171,0
2011-05-26,11.395,11.591,11.069,11.573,54521,0
2011-05-27,11.61,11.797,11.539,11.681,19633,0
2011-05-31,11.841,12.11,11.618,12.084,53343,0
2011-06-01,12.037,12.037,11.14,11.174,74491,0
2011-06-02,11.166,11.254,10.885,11.123,47360,0
2011-06-03,10.893,11.432,10.893,11.069,65563,0
2011-06-06,11.078,11.123,10.911,10.982,57061,0
2011-06-07,11.069,11.158,10.874,10.884,47098,0
2011-06-08,10.813,10.848,10.552,10.742,36946,0
2011-06-09,10.751,11.078,10.705,10.768,22906,0
2011-06-10,10.705,10.723,10.26,10.339,45722,0
2011-06-13,10.312,10.544,10.251,10.294,43248,0
2011-06-14,10.42,10.786,10.339,10.76,47962,0
2011-06-15,10.51,10.688,10.456,10.633,54896,0
2011-06-16,10.62,10.828,10.548,10.782,81092,0
2011-06-17,10.848,10.848,10.384,10.483,97336,0
2011-06-20,10.474,10.804,10.384,10.501,41663,0
2011-06-21,10.633,11.166,10.474,11.069,57968,0
2011-06-22,10.989,11.087,10.474,10.598,94566,0
2011-06-23,10.474,10.813,10.447,10.742,79067,0
2011-06-24,10.76,10.893,10.552,10.633,197310,0
2011-06-27,10.633,10.786,10.492,10.669,77835,0
2011-06-28,10.696,10.946,10.696,10.804,76924,0
2011-06-29,10.786,10.786,10.527,10.669,39357,0
2011-06-30,10.668,11.293,10.668,11.132,39000,0
2011-07-01,11.14,11.228,10.902,11.113,59025,0
2011-07-05,11.06,11.192,10.866,11.166,36713,0
2011-07-06,11.147,11.182,10.802,10.987,36531,0
2011-07-07,11.087,11.201,11.016,11.095,38934,0
2011-07-08,10.937,10.937,10.669,10.832,70667,0
2011-07-11,10.642,10.669,10.456,10.537,68478,0
2011-07-12,10.492,10.679,10.429,10.51,109332,0
2011-07-13,10.429,10.742,10.366,10.715,78591,0
2011-07-14,10.715,10.768,10.474,10.552,28435,0
2011-07-15,10.571,10.579,10.394,10.517,68513,0
2011-07-18,10.474,10.527,10.357,10.366,54350,0
2011-07-19,10.46,10.557,10.334,10.479,86341,0
2011-07-20,10.447,10.447,10.225,10.304,88255,0
2011-07-21,10.031,10.652,9.783,10.571,111517,0
2011-07-22,10.517,10.537,10.331,10.357,93440,0
2011-07-25,10.182,10.411,10.182,10.304,81993,0
2011-07-26,10.212,10.334,10.126,10.212,514563,0
2011-07-27,10.173,10.348,10.104,10.155,99823,0
2011-07-28,10.187,10.265,10.062,10.212,51983,0
2011-07-29,10.052,10.379,10.044,10.177,89713,0
2011-08-01,10.192,10.322,10.164,10.2,61566,0
2011-08-02,10.168,10.29,9.999,10.035,90208,0
2011-08-03,10.04,10.218,9.951,10.146,51756,0
2011-08-04,10.017,10.062,9.838,9.856,158185,0
2011-08-05,9.996,10.384,9.889,9.978,86442,0
2011-08-08,10.013,10.112,9.427,9.516,234259,0
2011-08-09,9.79,10.209,9.64,10.139,136442,0
2011-08-10,9.906,9.978,9.3914,9.3914,301940,0
2011-08-11,9.427,9.764,9.4097,9.56,134932,0
2011-08-12,9.666,9.737,9.3384,9.4793,51566,0
2011-08-15,9.542,9.817,9.516,9.773,28611,0
2011-08-16,9.658,9.8,9.3036,9.4184,50977,0
2011-08-17,9.3123,9.4793,9.1247,9.24,78079,0
2011-08-18,8.9292,9.1154,8.6549,8.7271,102455,0
2011-08-19,8.6549,8.8687,8.4502,8.5038,92932,0
2011-08-22,8.7437,8.7437,7.8111,8.388,44655,0
2011-08-23,8.388,9.1516,8.388,9.1516,60785,0
2011-08-24,9.1154,9.1516,8.8768,9.0797,26280,0
2011-08-25,8.7786,9.1324,8.6368,8.7345,43938,0
2011-08-26,8.752,9.2776,8.6901,9.1783,49388,0
2011-08-29,9.2949,9.916,9.2324,9.906,31791,0
2011-08-30,9.808,9.808,9.516,9.727,42614,0
2011-08-31,9.651,9.712,9.0962,9.3036,52229,0
2011-09-01,9.2854,9.4704,8.8768,8.8768,45864,0
2011-09-02,8.6154,8.7668,8.5349,8.6965,60458,0
2011-09-06,8.3601,8.6449,8.2977,8.6005,72538,0
2011-09-07,8.7878,8.9742,8.6992,8.9475,80707,0
2011-09-08,8.8768,9.0448,8.7262,8.797,125282,0
2011-09-09,8.6716,8.8236,8.4315,8.5204,82772,0
2011-09-12,8.3866,8.6901,8.369,8.6185,46084,0
2011-09-13,8.654,8.9292,8.5738,8.8594,56942,0
2011-09-14,8.9832,9.624,8.8052,9.4463,44848,0
2011-09-15,9.4904,9.536,9.1528,9.3576,21257,0
2011-09-16,9.4377,9.518,9.214,9.508,106639,0
2011-09-19,9.1528,9.4463,9.1528,9.2593,25484,0
2011-09-20,9.3326,9.3326,8.8768,8.886,40847,0
2011-09-21,8.8594,8.9998,8.6005,8.654,131877,0
2011-09-22,8.3066,8.7168,8.1822,8.5738,103318,0
2011-09-23,8.5738,8.752,8.2265,8.458,105455,0
2011-09-26,8.5204,8.5559,8.1731,8.5204,65817,0
2011-09-27,8.752,9.667,8.654,9.2776,69931,0
2011-09-28,9.3934,9.3934,8.7786,8.886,59848,0
2011-09-29,9.1247,9.1528,8.8236,9.1528,61656,0
2011-09-30,8.9658,9.2439,8.9126,8.9658,74607,0
2011-10-03,8.9043,9.0713,8.4136,8.458,109237,0
2011-10-04,8.4225,10.017,8.2533,9.2873,137742,0
2011-10-05,9.2959,9.3326,8.5828,8.9126,57471,0
2011-10-06,8.9043,9.3046,8.8327,9.1966,46399,0
2011-10-07,9.0806,9.214,8.6094,8.9383,40716,0
2011-10-10,9.0623,9.4627,9.0182,9.429,54969,0
2011-10-11,9.4815,9.685,8.7345,9.0623,77527,0
2011-10-12,9.0806,9.455,9.0365,9.2062,64783,0
2011-10-13,8.9742,9.429,8.9742,9.2419,56734,0
2011-10-14,9.3143,9.4815,9.1333,9.214,79094,0
2011-10-17,9.1247,9.1697,8.9383,9.0273,89798,0
2011-10-18,9.0365,9.616,8.9475,9.4627,115369,0
2011-10-19,9.4627,9.4627,8.9742,9.0889,47560,0
2011-10-20,8.9043,9.4904,8.6363,8.8143,201150,0
2011-10-21,9.1528,9.1528,8.7603,8.9383,131236,0
2011-10-24,8.9924,9.0365,8.8143,8.9475,71122,0
2011-10-25,8.8116,8.8933,8.714,8.7668,71828,0
2011-10-26,8.9126,9.098,8.6901,9.0531,59538,0
2011-10-27,8.7694,9.963,8.7603,9.793,136234,0
2011-10-28,9.757,9.811,9.3837,9.4627,67499,0
2011-10-31,9.2708,9.4666,8.7869,9.1801,47656,0
2011-11-01,8.8208,9.1053,8.7942,8.8392,79616,0
2011-11-02,9.0273,9.4194,8.8952,9.2873,43934,0
2011-11-03,9.3384,9.983,9.1687,9.946,42383,0
2011-11-04,9.776,9.82,9.3837,9.553,34895,0
2011-11-07,9.536,9.572,9.2062,9.536,26972,0
2011-11-08,9.572,9.572,8.9832,9.1879,89251,0
2011-11-09,8.9274,9.2043,8.706,8.7668,88205,0
2011-11-10,8.9447,9.214,8.83,9.2043,140689,0
2011-11-11,9.3489,9.562,9.2776,9.4994,60465,0
2011-11-14,9.323,9.3934,9.161,9.3576,40070,0
2011-11-15,9.3576,9.642,9.2332,9.589,62254,0
2011-11-16,9.4463,9.633,9.2776,9.3143,35247,0
2011-11-17,9.3326,9.3837,8.9043,8.9383,37655,0
2011-11-18,8.8933,9.214,8.8933,9.1773,23292,0
2011-11-21,9.0531,9.1247,8.9043,8.9383,50458,0
2011-11-22,8.9209,8.9649,8.841,8.8503,32870,0
2011-11-23,8.7878,8.9292,8.6363,8.6992,69542,0
2011-11-25,8.6513,8.8567,8.5796,8.5974,20994,0
2011-11-28,8.8952,9.1528,8.681,8.9742,117922,0
2011-11-29,8.9567,9.0448,8.8594,8.9292,39426,0
2011-11-30,9.3355,9.3789,9.054,9.2891,215543,0
2011-12-01,9.2419,9.2959,9.0182,9.0448,51782,0
2011-12-02,9.2043,9.455,9.0164,9.375,70219,0
2011-12-05,9.3479,9.561,9.214,9.3924,89957,0
2011-12-06,9.4377,9.607,9.214,9.4011,52859,0
2011-12-07,9.3384,9.553,9.2314,9.4377,51727,0
2011-12-08,9.3384,9.3924,9.1595,9.214,51560,0
2011-12-09,9.2584,9.794,9.2227,9.722,116586,0
2011-12-12,9.561,9.561,9.3479,9.518,46094,0
2011-12-13,9.544,9.748,9.2497,9.2679,65027,0
2011-12-14,9.0255,9.4994,8.9447,9.4713,81193,0
2011-12-15,9.615,9.615,9.3133,9.4194,47859,0
2011-12-16,9.518,9.553,9.2043,9.2679,106540,0
2011-12-19,9.375,9.375,9.0164,9.0347,41285,0
2011-12-20,9.24,9.3924,9.1687,9.24,118907,0
2011-12-21,9.24,9.3837,9.0962,9.1595,56114,0
2011-12-22,9.1859,9.375,8.9099,9.2854,59681,0
2011-12-23,9.322,9.3924,9.0787,9.2584,56516,0
2011-12-27,9.2584,9.3924,9.2227,9.3479,23247,0
2011-12-28,9.3133,9.322,9.042,9.1687,47873,0
2011-12-29,9.2314,9.803,9.2314,9.667,76236,0
2011-12-30,9.615,9.964,9.589,9.811,66697,0
2012-01-03,10.072,10.542,9.955,10.462,47597,0
2012-01-04,10.525,10.525,9.973,9.99,91212,0
2012-01-05,9.901,9.938,9.633,9.695,60122,0
2012-01-06,9.685,9.74,9.553,9.571,62452,0
2012-01-09,9.599,9.599,9.3479,9.525,90517,0
2012-01-10,9.642,9.856,9.58,9.856,55254,0
2012-01-11,9.766,9.929,9.74,9.839,35564,0
2012-01-12,9.884,10.009,9.784,9.901,39139,0
2012-01-13,9.776,10.09,9.776,10.063,59087,0
2012-01-17,10.132,10.245,10.086,10.086,63352,0
2012-01-18,10.135,10.499,9.874,10.499,107710,0
2012-01-19,10.127,10.759,10.072,10.742,94423,0
2012-01-20,10.542,11.4,10.535,11.212,180256,0
2012-01-23,11.212,11.56,11.088,11.454,145845,0
2012-01-24,11.41,11.784,11.302,11.748,81957,0
2012-01-25,11.678,12.266,11.392,11.837,80136,0
2012-01-26,11.92,11.92,11.337,11.623,79246,0
2012-01-27,11.597,11.946,11.535,11.92,90423,0
2012-01-30,11.722,11.821,11.526,11.623,85830,0
2012-01-31,11.731,11.731,11.21,11.426,115094,0
2012-02-01,11.552,11.937,11.499,11.91,212610,0
2012-02-02,11.846,11.91,11.741,11.83,79372,0
2012-02-03,12.001,12.019,11.811,11.901,306257,0
2012-02-06,11.856,12.028,11.784,12.01,126162,0
2012-02-07,11.992,12.01,11.802,11.964,125063,0
2012-02-08,11.955,12.214,11.265,12.195,117661,0
2012-02-09,12.072,12.144,11.874,12.01,105841,0
2012-02-10,11.92,11.92,11.508,11.535,43236,0
2012-02-13,11.695,11.811,11.481,11.776,66017,0
2012-02-14,11.714,11.766,11.499,11.588,33751,0
2012-02-15,11.668,11.668,11.454,11.481,55675,0
2012-02-16,11.347,11.821,11.347,11.758,50749,0
2012-02-17,11.83,11.865,11.623,11.668,32658,0
2012-02-21,11.704,11.793,11.31,11.659,52406,0
2012-02-22,11.651,11.793,11.293,11.319,45793,0
2012-02-23,11.22,11.678,11.142,11.678,31057,0
2012-02-24,11.678,11.678,11.202,11.328,30020,0
2012-02-27,11.204,11.632,11.052,11.436,27444,0
2012-02-28,11.427,11.714,11.302,11.605,37490,0
2012-02-29,11.648,11.836,11.208,11.208,66223,0
2012-03-01,11.372,11.632,11.194,11.204,51662,0
2012-03-02,11.219,11.417,10.935,11.318,106677,0
2012-03-05,11.248,11.446,10.983,11.382,33918,0
2012-03-06,11.21,11.3,10.594,10.639,81517,0
2012-03-07,10.602,10.665,10.433,10.548,45276,0
2012-03-08,10.846,10.846,10.325,10.783,48794,0
2012-03-09,10.748,11.391,10.665,10.971,33381,0
2012-03-12,11.05,11.202,10.981,11.185,35525,0
2012-03-13,11.3,11.928,11.3,11.83,49031,0
2012-03-14,11.811,11.947,11.695,11.784,32380,0
2012-03-15,11.766,11.983,11.695,11.974,36616,0
2012-03-16,11.983,12.028,11.766,11.83,77192,0
2012-03-19,11.784,12.116,11.758,12.038,43358,0
2012-03-20,11.892,11.892,11.489,11.577,65991,0
2012-03-21,11.569,11.615,11.381,11.391,72279,0
2012-03-22,11.353,11.353,10.793,10.954,56703,0
2012-03-23,10.954,11.078,10.839,11.06,26805,0
2012-03-26,11.167,11.381,11.113,11.265,57477,0
2012-03-27,11.193,11.337,11.087,11.113,54541,0
2012-03-28,11.14,11.158,11.016,11.087,27368,0
2012-03-29,11.095,11.167,10.945,11.123,36041,0
2012-03-30,11.247,11.247,10.846,10.873,54519,0
2012-04-02,10.82,11.078,10.82,10.962,76495,0
2012-04-03,10.918,11.05,10.748,10.811,60164,0
2012-04-04,10.675,10.846,10.611,10.803,50725,0
2012-04-05,10.721,10.803,10.594,10.729,11227,0
2012-04-09,10.487,10.839,10.396,10.693,73749,0
2012-04-10,10.693,10.882,10.351,10.433,90082,0
2012-04-11,10.566,10.62,10.263,10.405,51385,0
2012-04-12,10.378,10.459,10.253,10.351,98078,0
2012-04-13,10.333,10.333,10.05,10.068,88220,0
2012-04-16,10.105,10.378,10.041,10.253,23894,0
2012-04-17,10.369,10.684,10.333,10.378,58195,0
2012-04-18,10.315,10.333,10.166,10.227,44740,0
2012-04-19,10.201,10.639,10.068,10.184,61848,0
2012-04-20,10.496,10.505,10.211,10.227,67431,0
2012-04-23,10.013,10.166,9.906,10.113,65619,0
2012-04-24,10.105,10.297,10.031,10.219,75847,0
2012-04-25,10.369,10.522,10.288,10.341,112943,0
2012-04-26,10.297,10.478,10.297,10.333,42391,0
2012-04-27,10.351,10.469,10.193,10.459,68538,0
2012-04-30,10.415,10.415,10.14,10.174,34380,0
2012-05-01,10.148,10.424,10.013,10.022,42380,0
2012-05-02,9.915,10.004,9.771,9.906,38181,0
2012-05-03,9.881,9.881,9.719,9.808,43731,0
2012-05-04,9.735,9.735,9.0815,9.1448,59644,0
2012-05-07,9.0989,9.4406,9.0631,9.2891,47287,0
2012-05-08,9.1801,9.655,9.1801,9.593,50469,0
2012-05-09,9.4501,9.4855,9.2159,9.3789,42415,0
2012-05-10,9.4763,9.558,9.2795,9.54,55620,0
2012-05-11,9.4145,9.548,9.3518,9.3963,39569,0
2012-05-14,9.2708,9.3518,9.1353,9.2342,33377,0
2012-05-15,9.2159,9.3605,9.1353,9.162,13252,0
2012-05-16,9.2342,9.3065,9.0099,9.0191,56193,0
2012-05-17,9.0099,9.1716,8.9126,8.9475,37940,0
2012-05-18,8.9301,9.054,8.6984,8.9924,63472,0
2012-05-21,9.054,9.3779,8.5274,9.3422,47689,0
2012-05-22,9.3779,9.4753,8.841,9.0008,58074,0
2012-05-23,8.9475,9.0365,8.6348,8.9475,72558,0
2012-05-24,9.0898,9.0898,8.7078,8.8503,29337,0
2012-05-25,8.8758,9.1528,8.6241,8.7492,23380,0
2012-05-29,8.7686,8.8318,8.6348,8.7252,51663,0
2012-05-30,8.6611,8.6707,8.4739,8.4825,53978,0
2012-05-31,8.4739,8.4917,8.1696,8.1696,60810,0
2012-06-01,7.9872,8.3641,7.9872,8.3192,64679,0
2012-06-04,8.3664,8.6984,8.1605,8.5902,56408,0
2012-06-05,8.5344,8.6965,8.4806,8.5705,30598,0
2012-06-06,8.5973,8.7585,8.5973,8.7492,24901,0
2012-06-07,8.9465,8.9742,8.715,8.8677,36582,0
2012-06-08,8.8134,9.0898,8.8134,9.0806,123567,0
2012-06-11,9.1528,9.1528,8.7492,8.9199,61870,0
2012-06-12,9.0008,9.162,8.8043,9.162,43613,0
2012-06-13,9.0713,9.2256,8.9742,9.1353,36148,0
2012-06-14,9.1439,9.548,9.0898,9.503,38573,0
2012-06-15,9.4675,9.773,9.3422,9.4501,68355,0
2012-06-18,9.3605,9.3605,9.0713,9.2978,46361,0
2012-06-19,9.3605,10.364,9.3355,10.249,58021,0
2012-06-20,10.213,10.213,9.826,9.9,86189,0
2012-06-21,9.854,9.988,9.513,9.962,52045,0
2012-06-22,9.962,9.998,9.736,9.871,118381,0
2012-06-25,9.672,9.719,9.4328,9.4944,17450,0
2012-06-26,9.4328,9.603,9.2891,9.3355,16878,0
2012-06-27,9.3259,9.764,9.3259,9.513,25510,0
2012-06-28,9.4049,9.89,9.3876,9.817,22364,0
2012-06-29,10.034,10.116,9.845,10.007,102998,0
2012-07-02,9.962,10.052,9.629,9.953,57829,0
2012-07-03,9.918,9.962,9.881,9.962,18013,0
2012-07-05,9.9,10.025,9.727,9.927,56508,0
2012-07-06,9.791,9.971,9.764,9.808,43673,0
2012-07-09,9.764,9.764,9.558,9.577,15632,0
2012-07-10,9.672,9.672,9.2978,9.3702,52142,0
2012-07-11,9.4233,9.4233,9.0273,9.1439,66571,0
2012-07-12,9.0989,9.1801,8.9199,9.0989,52557,0
2012-07-13,9.1081,9.4763,9.0713,9.4233,66369,0
2012-07-16,9.4233,9.4233,9.2978,9.3422,20390,0
2012-07-17,9.3702,9.4233,9.054,9.0898,38528,0
2012-07-18,9.1081,9.2891,9.1081,9.1898,18286,0
2012-07-19,9.1801,9.1898,8.8758,8.9199,45754,0
2012-07-20,8.8585,8.9465,8.6333,8.715,51449,0
2012-07-23,8.5256,8.706,8.5256,8.6241,33303,0
2012-07-24,8.6241,8.6513,8.5435,8.5615,52928,0
2012-07-25,8.5973,8.7768,8.4897,8.5883,69607,0
2012-07-26,8.678,8.9035,8.5435,8.706,38375,0
2012-07-27,8.7243,9.1264,8.6422,9.1174,37294,0
2012-07-30,9.1081,9.1081,8.8218,8.8677,25334,0
2012-07-31,8.8758,9.0091,8.8401,8.9383,54522,0
2012-08-01,8.9383,9.0008,8.6241,8.6333,78401,0
2012-08-02,8.5883,8.7768,8.5705,8.6602,38198,0
2012-08-03,8.7419,9.953,8.7419,9.3702,40275,0
2012-08-06,9.3702,9.817,9.3702,9.4944,42509,0
2012-08-07,9.548,9.682,9.4145,9.4855,41964,0
2012-08-08,9.4328,9.62,9.0631,9.1985,22450,0
2012-08-09,9.2159,9.2621,9.0008,9.054,15389,0
2012-08-10,9.054,9.0631,8.7585,8.7585,10675,0
2012-08-13,8.786,8.9199,8.6513,8.6965,19292,0
2012-08-14,8.7492,9.1264,8.678,8.8493,42212,0
2012-08-15,8.8308,9.3162,8.8308,9.2795,17401,0
2012-08-16,9.2342,9.2342,8.8401,9.054,44685,0
2012-08-17,9.0182,9.3075,9.0182,9.2621,26855,0
2012-08-20,9.2439,9.2535,9.1174,9.2535,20908,0
2012-08-21,9.2535,9.3075,9.162,9.1801,33339,0
2012-08-22,9.162,9.162,8.8218,8.9118,26723,0
2012-08-23,8.8758,9.3355,8.8677,9.1439,175546,0
2012-08-24,9.1528,9.2795,9.0898,9.1716,117267,0
2012-08-27,9.2439,9.2439,8.9924,9.0989,80729,0
2012-08-28,9.0806,9.2246,8.9924,9.1439,58754,0
2012-08-29,9.1898,9.2342,9.0008,9.0631,51446,0
2012-08-30,8.9558,9.0713,8.8401,9.0182,16804,0
2012-08-31,8.9742,9.0806,8.8723,8.9924,97644,0
2012-09-04,9.0091,9.2795,8.8401,9.2439,45671,0
2012-09-05,9.2795,9.3876,9.1127,9.2342,120576,0
2012-09-06,9.3162,9.558,9.2208,9.4855,44546,0
2012-09-07,9.558,9.638,9.4233,9.503,31904,0
2012-09-10,9.4944,9.629,9.3355,9.3702,206169,0
2012-09-11,9.4233,9.754,9.4233,9.727,19282,0
2012-09-12,9.736,10.053,9.638,9.864,26884,0
2012-09-13,9.845,10.563,9.764,10.258,52370,0
2012-09-14,10.33,10.855,10.223,10.591,62969,0
2012-09-17,10.512,10.628,10.383,10.538,30444,0
2012-09-18,10.475,10.512,9.2516,10.17,73439,0
2012-09-19,10.189,10.366,10.117,10.276,27486,0
2012-09-20,10.215,10.293,9.985,10.24,13947,0
2012-09-21,10.347,10.678,10.258,10.673,95836,0
2012-09-24,10.555,10.988,10.555,10.792,38823,0
2012-09-25,10.802,11.016,10.401,10.429,45670,0
2012-09-26,10.429,10.466,10.026,10.25,40331,0
2012-09-27,10.276,10.746,10.108,10.645,19114,0
2012-09-28,10.591,10.727,10.411,10.555,34714,0
2012-10-01,10.663,10.908,10.538,10.782,32170,0
2012-10-02,10.864,10.945,10.71,10.81,31622,0
2012-10-03,10.864,10.864,10.682,10.802,108040,0
2012-10-04,10.881,10.908,10.663,10.872,23755,0
2012-10-05,10.954,11.401,10.782,10.819,39249,0
2012-10-08,10.737,10.97,10.611,10.7,27029,0
2012-10-09,10.802,10.802,10.645,10.746,17966,0
2012-10-10,10.802,10.864,10.636,10.71,14059,0
2012-10-11,10.802,10.814,10.529,10.645,18972,0
2012-10-12,10.636,10.71,10.475,10.573,13522,0
2012-10-15,10.645,10.727,10.524,10.692,20370,0
2012-10-16,10.792,10.792,10.53,10.636,25076,0
2012-10-17,10.628,10.762,10.628,10.636,19920,0
2012-10-18,10.609,10.673,10.017,10.17,35625,0
2012-10-19,10.035,10.215,9.4763,9.709,42890,0
2012-10-22,9.719,9.872,9.629,9.773,13805,0
2012-10-23,9.682,10.223,9.682,10.017,36878,0
2012-10-24,10.08,10.24,10.026,10.223,5214,0
2012-10-25,10.347,10.7,10.197,10.268,23813,0
2012-10-26,10.293,10.301,9.999,10.268,20801,0
2012-10-31,10.285,10.438,10.127,10.438,15174,0
2012-11-01,10.411,10.782,10.24,10.645,55245,0
2012-11-02,10.71,10.71,9.918,9.972,55094,0
2012-11-05,9.989,10.383,9.882,10.258,33450,0
2012-11-06,10.33,10.802,10.33,10.591,38323,0
2012-11-07,10.429,10.692,10.161,10.231,35050,0
2012-11-08,10.356,10.383,10.08,10.117,48692,0
2012-11-09,10.08,10.71,10.035,10.356,44856,0
2012-11-12,10.285,10.366,10.135,10.179,9599,0
2012-11-13,10.135,10.271,9.9,9.954,25099,0
2012-11-14,9.999,10.161,9.754,9.9,42952,0
2012-11-15,9.9,10.143,9.808,10.035,43274,0
2012-11-16,10.035,10.127,9.745,9.801,65670,0
2012-11-19,9.9,9.981,9.754,9.981,20029,0
2012-11-20,9.872,9.981,9.584,9.62,40581,0
2012-11-21,9.7,9.719,9.566,9.646,10106,0
2012-11-23,9.672,9.836,9.656,9.7,12142,0
2012-11-26,9.719,9.999,9.646,9.981,12800,0
2012-11-27,10.017,10.179,9.918,9.999,31759,0
2012-11-28,10.045,10.47,9.946,10.25,76434,0
2012-11-29,10.438,10.802,10.42,10.802,17600,0
2012-11-30,10.782,10.802,10.619,10.764,20031,0
2012-12-03,10.538,10.836,10.493,10.746,20335,0
2012-12-04,10.619,10.895,10.619,10.872,9783,0
2012-12-05,10.899,10.899,10.619,10.719,24881,0
2012-12-06,10.493,10.682,10.484,10.529,22869,0
2012-12-07,10.655,10.692,10.484,10.538,18368,0
2012-12-10,10.591,10.962,10.484,10.945,15977,0
2012-12-11,10.98,11.025,10.802,10.89,34768,0
2012-12-12,10.845,10.908,10.331,10.845,17240,0
2012-12-13,10.828,10.899,10.764,10.872,8419,0
2012-12-14,10.81,11.025,10.655,10.755,37929,0
2012-12-17,10.537,10.954,10.428,10.909,57670,0
2012-12-18,10.9,10.999,10.792,10.945,30323,0
2012-12-19,10.737,11.016,10.599,11.016,21909,0
2012-12-20,10.989,11.051,10.857,11.043,58233,0
2012-12-21,10.645,10.872,10.447,10.855,212329,0
2012-12-24,10.838,10.864,10.719,10.764,10730,0
2012-12-26,10.655,10.864,10.599,10.7,17554,0
2012-12-27,10.709,10.719,10.442,10.599,21196,0
2012-12-28,10.581,10.7,10.511,10.591,27226,0
2012-12-31,10.636,11.277,10.636,11.258,62509,0
2013-01-02,11.664,12.1,10.945,11.692,88533,0
2013-01-03,11.583,11.955,11.431,11.809,67310,0
2013-01-04,11.891,11.891,11.629,11.739,29036,0
2013-01-07,11.729,11.773,11.475,11.656,46293,0
2013-01-08,11.683,11.683,11.34,11.593,20868,0
2013-01-09,11.593,11.747,11.583,11.729,40202,0
2013-01-10,11.773,11.773,11.683,11.729,18592,0
2013-01-11,11.656,11.801,11.555,11.593,19654,0
2013-01-14,11.593,11.637,11.484,11.539,8769,0
2013-01-15,11.431,11.62,11.331,11.503,16759,0
2013-01-16,11.484,11.494,11.294,11.312,10413,0
2013-01-17,11.946,12.485,11.943,12.269,149453,0
2013-01-18,12.296,12.45,12.17,12.341,147465,0
2013-01-22,12.376,12.44,12.323,12.43,101221,0
2013-01-23,12.494,12.494,12.323,12.349,80387,0
2013-01-24,12.458,12.458,12.304,12.44,97086,0
2013-01-25,12.476,12.476,12.359,12.458,85868,0
2013-01-28,12.476,12.476,12.394,12.458,126837,0
2013-01-29,12.45,12.947,12.394,12.94,318384,0
2013-01-30,12.811,13.443,12.747,12.963,127104,0
2013-01-31,12.981,13.877,12.912,13.676,203669,0
2013-02-01,13.85,13.877,13.668,13.84,150643,0
2013-02-04,13.795,13.919,13.604,13.65,129251,0
2013-02-05,13.722,14.219,13.561,13.885,218630,0
2013-02-06,13.831,14.12,13.506,14.046,87385,0
2013-02-07,14.083,14.155,13.867,14.01,55615,0
2013-02-08,14.037,14.354,13.929,14.228,72733,0
2013-02-11,14.256,14.749,14.202,14.633,157765,0
2013-02-12,14.822,14.866,14.552,14.84,120788,0
2013-02-13,14.903,15.321,14.822,15.202,182714,0
2013-02-14,15.112,15.311,15.076,15.121,50948,0
2013-02-15,15.248,15.321,14.849,15.121,152431,0
2013-02-19,15.13,15.536,15.13,15.302,243552,0
2013-02-20,15.321,15.528,14.834,14.875,150884,0
2013-02-21,14.849,14.967,14.238,14.48,76526,0
2013-02-22,14.562,14.696,14.363,14.452,100932,0
2013-02-25,14.589,14.616,14.256,14.266,114277,0
2013-02-26,14.238,14.372,13.741,14.266,106381,0
2013-02-27,14.283,14.434,14.155,14.192,73833,0
2013-02-28,14.21,14.462,14.12,14.336,113099,0
2013-03-01,14.192,14.39,14.083,14.21,124564,0
2013-03-04,14.228,14.517,13.948,14.517,102793,0
2013-03-05,14.651,15.094,14.599,14.898,116843,0
2013-03-06,14.949,14.957,14.659,14.84,75368,0
2013-03-07,14.885,14.885,14.651,14.785,59374,0
2013-03-08,14.885,14.885,14.345,14.723,104549,0
2013-03-11,14.624,14.894,14.452,14.562,104761,0
2013-03-12,14.562,14.74,14.435,14.57,91032,0
2013-03-13,14.615,14.714,14.444,14.57,40603,0
2013-03-14,14.597,14.894,14.462,14.687,65168,0
2013-03-15,14.706,14.886,14.273,14.309,136593,0
2013-03-18,14.064,14.794,14.036,14.562,56907,0
2013-03-19,14.579,14.707,14.452,14.517,40244,0
2013-03-20,14.57,14.696,14.417,14.678,24917,0
2013-03-21,14.508,14.803,14.508,14.678,59398,0
2013-03-22,14.706,14.786,14.589,14.758,59190,0
2013-03-25,14.776,14.996,14.417,14.499,85614,0
2013-03-26,14.552,14.803,14.434,14.517,36773,0
2013-03-27,14.389,14.557,14.336,14.508,26799,0
2013-03-28,14.543,14.867,14.399,14.75,81839,0
2013-04-01,14.66,14.822,14.462,14.75,95543,0
2013-04-02,14.768,14.794,13.83,13.991,73184,0
2013-04-03,14.137,14.21,13.566,13.648,58488,0
2013-04-04,13.712,13.857,13.684,13.757,60549,0
2013-04-05,13.493,14.062,13.079,13.812,56503,0
2013-04-08,13.91,13.91,13.648,13.839,44634,0
2013-04-09,13.848,13.956,13.802,13.83,16816,0
2013-04-10,13.839,14.562,13.839,14.309,26343,0
2013-04-11,14.273,14.607,14.265,14.282,16831,0
2013-04-12,14.119,14.309,14,14.082,16320,0
2013-04-15,13.938,14.009,13.341,13.368,101489,0
2013-04-16,13.511,13.865,13.449,13.812,27028,0
2013-04-17,13.739,13.812,12.663,13.261,84756,0
2013-04-18,13.244,14.489,13.17,13.888,101709,0
2013-04-19,14.009,14.219,13.574,14.163,61882,0
2013-04-22,14.228,14.228,13.703,13.981,53388,0
2013-04-23,14.155,14.462,14.137,14.444,12122,0
2013-04-24,14.462,14.858,14.408,14.84,36220,0
2013-04-25,14.94,15.14,14.624,14.678,87159,0
2013-04-26,14.57,14.849,14.508,14.678,36621,0
2013-04-29,14.706,15.295,14.706,14.976,30210,0
2013-04-30,15.023,15.023,14.589,14.986,83435,0
2013-05-01,14.867,14.976,14.327,14.624,130189,0
2013-05-02,14.732,14.949,14.589,14.922,47814,0
2013-05-03,15.103,15.7,15.004,15.483,135932,0
2013-05-06,15.502,15.952,15.439,15.809,90721,0
2013-05-07,15.52,16.307,15.52,16.262,52804,0
2013-05-08,16.16,16.544,15.952,16.243,45893,0
2013-05-09,16.188,16.188,15.753,15.872,72743,0
2013-05-10,15.934,16.059,15.737,16.041,33542,0
2013-05-13,16.041,16.216,15.952,16.088,25853,0
2013-05-14,16.16,16.235,16.041,16.235,32341,0
2013-05-15,16.124,16.271,15.934,16.235,20638,0
2013-05-16,16.225,16.344,16.188,16.299,18030,0
2013-05-17,16.372,16.984,16.225,16.746,76441,0
2013-05-20,16.63,16.855,16.271,16.47,31351,0
2013-05-21,16.426,16.63,16.281,16.559,29735,0
2013-05-22,16.603,17.076,16.461,16.612,61818,0
2013-05-23,16.488,16.694,16.281,16.363,47320,0
2013-05-24,16.29,16.883,16.124,16.855,174196,0
2013-05-28,17.093,17.401,16.63,16.746,85834,0
2013-05-29,16.801,16.883,16.143,16.363,45761,0
2013-05-30,16.479,16.585,16.124,16.4,27211,0
2013-05-31,16.275,16.412,16.09,16.192,74712,0
2013-06-03,16.253,16.532,16.188,16.442,139728,0
2013-06-04,16.426,16.593,16.17,16.307,69225,0
2013-06-05,16.235,16.363,15.763,16.16,103559,0
2013-06-06,16.207,16.488,16.207,16.47,33277,0
2013-06-07,16.648,16.648,16.178,16.461,67015,0
2013-06-10,16.488,16.593,16.243,16.585,28698,0
2013-06-11,16.325,16.479,16.225,16.29,29823,0
2013-06-12,16.408,16.613,16.363,16.541,84001,0
2013-06-13,16.505,16.746,16.299,16.704,22762,0
2013-06-14,16.712,16.712,16.207,16.253,106343,0
2013-06-17,16.488,16.676,16.299,16.649,22303,0
2013-06-18,16.73,17.539,16.299,17.529,83792,0
2013-06-19,17.474,17.474,16.986,17.21,65068,0
2013-06-20,17.039,17.039,16.462,16.738,55512,0
2013-06-21,16.802,16.889,16.253,16.712,106650,0
2013-06-24,16.363,16.436,16.009,16.106,89566,0
2013-06-25,16.262,16.344,16.106,16.235,59042,0
2013-06-26,16.372,16.372,15.933,16.106,47568,0
2013-06-27,16.281,16.281,16.024,16.106,40129,0
2013-06-28,16.048,16.38,15.831,15.887,686501,0
2013-07-01,16.059,16.188,15.915,16.024,291497,0
2013-07-02,16.024,16.116,15.808,15.933,74871,0
2013-07-03,15.881,16.142,15.722,15.736,103842,0
2013-07-05,16.059,16.198,15.607,15.671,106031,0
2013-07-08,15.68,15.798,15.465,15.662,115118,0
2013-07-09,15.79,15.79,15.465,15.572,106288,0
2013-07-10,15.556,15.853,15.537,15.77,223691,0
2013-07-11,15.96,16.464,15.79,16.216,81510,0
2013-07-12,16.151,16.488,16.151,16.372,58461,0
2013-07-15,16.408,16.471,16.253,16.253,70784,0
2013-07-16,16.271,16.354,16.056,16.151,57760,0
2013-07-17,16.325,16.335,16.106,16.178,60640,0
2013-07-18,16.133,16.133,15.302,15.717,70549,0
2013-07-19,15.617,15.708,15.401,15.556,55957,0
2013-07-22,15.509,15.635,15.239,15.347,133860,0
2013-07-23,15.347,15.556,15.302,15.465,58088,0
2013-07-24,15.528,15.528,15.166,15.21,81262,0
2013-07-25,15.202,15.753,15.202,15.662,64775,0
2013-07-26,15.491,15.744,15.482,15.717,37859,0
2013-07-29,15.635,15.79,15.482,15.537,39328,0
2013-07-30,15.572,15.708,15.148,15.21,42471,0
2013-07-31,15.229,15.474,15.084,15.21,36787,0
2013-08-01,15.347,15.519,15.275,15.465,37792,0
2013-08-02,15.384,15.556,15.328,15.465,37857,0
2013-08-05,15.401,15.59,15.391,15.581,33832,0
2013-08-06,15.689,15.689,15.003,15.075,56941,0
2013-08-07,15.003,15.176,14.811,15.057,52231,0
2013-08-08,15.22,15.662,15.157,15.564,46708,0
2013-08-09,15.482,15.482,15.356,15.391,42758,0
2013-08-12,15.365,15.626,15.365,15.59,21526,0
2013-08-13,15.652,15.652,15.347,15.401,29856,0
2013-08-14,15.491,15.491,14.975,15.176,42673,0
2013-08-15,15.148,15.446,14.966,15.401,50665,0
2013-08-16,15.391,15.501,15.239,15.427,37420,0
2013-08-19,15.509,15.519,15.328,15.391,29811,0
2013-08-20,15.391,15.547,15.365,15.409,25936,0
2013-08-21,15.321,15.671,15.321,15.374,17362,0
2013-08-22,15.474,15.671,15.365,15.572,21940,0
2013-08-23,15.572,15.572,15.247,15.328,53044,0
2013-08-26,15.328,15.391,15.101,15.239,21526,0
2013-08-27,15.21,16.024,15.176,15.247,62929,0
2013-08-28,15.266,15.374,15.075,15.22,34001,0
2013-08-29,15.22,15.257,14.975,15.184,36353,0
2013-08-30,15.171,15.379,14.445,14.5,47191,0
2013-09-03,14.63,15.086,14.388,14.912,24050,0
2013-09-04,14.884,15.121,14.612,15.022,44992,0
2013-09-05,15.022,15.34,13.978,14.096,42692,0
2013-09-06,14.197,14.622,13.743,14.106,23641,0
2013-09-09,14.252,14.459,14.061,14.422,18328,0
2013-09-10,14.459,14.531,14.251,14.406,28164,0
2013-09-11,14.514,14.766,14.271,14.531,27497,0
2013-09-12,14.612,14.712,14.477,14.523,14800,0
2013-09-13,14.577,14.685,14.332,14.496,15207,0
2013-09-16,14.65,14.756,14.396,14.514,41779,0
2013-09-17,14.514,14.766,14.396,14.712,16603,0
2013-09-18,14.793,14.82,14.468,14.731,35429,0
2013-09-19,14.838,14.92,14.38,14.604,22257,0
2013-09-20,14.622,14.766,14.414,14.594,64550,0
2013-09-23,14.577,14.93,14.459,14.704,32637,0
2013-09-24,14.496,14.829,14.496,14.667,25317,0
2013-09-25,14.793,14.793,14.523,14.577,36268,0
2013-09-26,14.612,14.64,14.523,14.604,9259,0
2013-09-27,14.514,14.657,14.449,14.514,25797,0
2013-09-30,14.535,14.761,14.453,14.626,42078,0
2013-10-01,14.64,14.829,14.531,14.748,39481,0
2013-10-02,14.577,14.774,14.459,14.612,34299,0
2013-10-03,14.496,14.549,14.378,14.414,23706,0
2013-10-04,14.378,14.704,14.325,14.604,22185,0
2013-10-07,14.431,14.64,14.078,14.341,33771,0
2013-10-08,14.531,14.531,14.014,14.197,47733,0
2013-10-09,14.215,14.748,14.215,14.64,29434,0
2013-10-10,14.784,14.939,14.694,14.848,22711,0
2013-10-11,14.756,14.976,14.756,14.866,111567,0
2013-10-14,14.893,15.212,14.812,15.077,28775,0
2013-10-15,15.067,15.295,14.976,15.13,24692,0
2013-10-16,15.203,15.366,14.967,15.149,32081,0
2013-10-17,14.874,15.032,14.549,14.967,100873,0
2013-10-18,15.149,15.892,15.095,15.792,84413,0
2013-10-21,15.874,16.072,15.746,15.811,301516,0
2013-10-22,15.837,16.146,15.619,15.746,99228,0
2013-10-23,15.619,15.946,15.502,15.746,28775,0
2013-10-24,15.837,15.874,15.674,15.865,27997,0
2013-10-25,15.911,15.911,15.521,15.692,32631,0
2013-10-28,15.655,15.855,15.575,15.709,39907,0
2013-10-29,15.719,15.874,15.619,15.874,60745,0
2013-10-30,15.674,15.928,15.067,15.447,76399,0
2013-10-31,15.445,15.688,15.044,15.072,44666,0
2013-11-01,14.995,15.358,14.64,14.739,77060,0
2013-11-04,14.939,15.203,14.766,15.059,51596,0
2013-11-05,15.249,15.376,14.82,15.121,33511,0
2013-11-06,15.277,15.447,14.748,14.976,38078,0
2013-11-07,15.095,15.095,14.559,14.712,48892,0
2013-11-08,14.721,15.059,14.676,14.93,40789,0
2013-11-11,14.912,15.34,14.874,15.077,32081,0
2013-11-12,15.032,15.054,14.829,14.848,17587,0
2013-11-13,14.784,15.285,14.784,15.203,55024,0
2013-11-14,15.158,15.493,15.004,15.195,46806,0
2013-11-15,15.158,15.177,14.967,15.067,38257,0
2013-11-18,15.231,15.404,14.967,14.967,46083,0
2013-11-19,15.195,15.53,15.149,15.394,37264,0
2013-11-20,15.502,15.963,15.457,15.601,58443,0
2013-11-21,15.601,15.801,15.53,15.709,143319,0
2013-11-22,15.737,15.972,15.584,15.828,172973,0
2013-11-25,15.828,16.164,15.792,15.954,205164,0
2013-11-26,16.035,17.072,16.035,16.916,107928,0
2013-11-27,16.944,17.913,16.834,17.841,49390,0
2013-11-29,18.006,18.243,17.614,18.052,43435,0
2013-12-02,17.96,17.96,17.58,17.588,46083,0
2013-12-03,17.544,17.886,17.507,17.805,46231,0
2013-12-04,17.733,17.895,17.399,17.507,39126,0
2013-12-05,17.553,17.705,17.417,17.544,62182,0
2013-12-06,17.679,17.895,17.507,17.832,64049,0
2013-12-09,17.859,18.052,17.679,17.832,102812,0
2013-12-10,17.743,17.868,17.205,17.242,42600,0
2013-12-11,17.054,17.242,16.749,16.998,48543,0
2013-12-12,17.027,17.48,16.907,16.998,73420,0
2013-12-13,17.08,17.544,17.08,17.361,30823,0
2013-12-16,17.426,18.071,17.426,17.705,47223,0
2013-12-17,17.841,17.841,17.47,17.814,91589,0
2013-12-18,17.841,18.025,17.278,17.849,88279,0
2013-12-19,17.777,17.95,17.643,17.823,67918,0
2013-12-20,17.905,20.113,17.761,19.587,328243,0
2013-12-23,19.641,20.049,19.16,19.506,72980,0
2013-12-24,19.267,20.742,19.177,20.357,58257,0
2013-12-26,20.357,21.057,20.348,20.597,86410,0
2013-12-27,20.668,20.752,20.422,20.56,104901,0
2013-12-30,20.56,20.93,20.56,20.724,107266,0
2013-12-31,20.858,20.858,20.505,20.65,104839,0
2014-01-02,20.23,20.597,19.678,19.987,68188,0
2014-01-03,19.987,20.258,19.542,19.832,132447,0
2014-01-06,19.978,20.177,19.195,19.286,90811,0
2014-01-07,19.414,20.468,19.069,20.23,108757,0
2014-01-08,20.267,20.403,19.04,19.396,46014,0
2014-01-09,19.414,19.551,18.932,19.105,77383,0
2014-01-10,19.123,19.914,18.724,19.551,59219,0
2014-01-13,19.542,19.542,18.679,19.005,98407,0
2014-01-14,19.031,19.322,18.77,18.879,43148,0
2014-01-15,18.817,19.068,18.807,18.887,50708,0
2014-01-16,19.086,19.267,18.817,19.014,126585,0
2014-01-17,18.987,18.987,18.44,18.624,224990,0
2014-01-21,18.807,18.807,18.052,18.297,166764,0
2014-01-22,18.206,18.422,18.043,18.243,152564,0
2014-01-23,18.206,18.319,17.705,17.941,84046,0
2014-01-24,17.643,17.795,16.814,17.16,127357,0
2014-01-27,17.177,17.559,16.543,16.851,114314,0
2014-01-28,16.814,17.751,16.651,17.725,134402,0
2014-01-29,17.58,17.751,16.596,16.787,69677,0
2014-01-30,16.98,17.515,16.746,16.992,109608,0
2014-01-31,16.616,17.152,16.526,16.925,100057,0
2014-02-03,16.851,17.224,16.272,16.741,125922,0
2014-02-04,16.832,17.097,16.759,16.819,102126,0
2014-02-05,16.814,17.017,16.715,16.897,87958,0
2014-02-06,17.017,17.408,16.971,17.297,73427,0
2014-02-07,17.278,18.142,17.017,17.352,61553,0
2014-02-10,17.26,17.408,17.175,17.371,62044,0
2014-02-11,17.371,17.715,17.229,17.679,84994,0
2014-02-12,17.849,17.878,17.269,17.334,20924,0
2014-02-13,17.26,18.206,17.26,18.142,107706,0
2014-02-14,18.114,18.142,17.588,17.743,44443,0
2014-02-18,17.841,18.006,17.498,17.643,176770,0
2014-02-19,17.544,17.57,16.851,17.26,55238,0
2014-02-20,17.215,17.588,17.176,17.334,118523,0
2014-02-21,17.453,17.453,17.205,17.26,53704,0
2014-02-24,17.26,17.562,17.034,17.297,78178,0
2014-02-25,17.269,17.598,17.095,17.233,33011,0
2014-02-26,17.215,17.687,17.197,17.389,55756,0
2014-02-27,17.316,17.588,17.297,17.48,121141,0
2014-02-28,17.498,18.196,17.498,18.08,141208,0
2014-03-03,17.905,18.27,17.437,17.697,54867,0
2014-03-04,17.969,18.615,17.588,18.36,96997,0
2014-03-05,18.289,18.297,17.932,18.071,66829,0
2014-03-06,18.178,18.62,18.024,18.26,36969,0
2014-03-07,18.225,18.468,18.124,18.36,44483,0
2014-03-10,18.234,18.422,18.071,18.161,40550,0
2014-03-11,18.124,18.301,17.297,17.38,64068,0
2014-03-12,17.269,17.553,17.26,17.334,31291,0
2014-03-13,17.443,17.498,17.026,17.143,90108,0
2014-03-14,17.06,17.38,16.951,17.316,38959,0
2014-03-17,17.443,17.734,17.278,17.389,40906,0
2014-03-18,17.408,17.615,17.242,17.408,37431,0
2014-03-19,17.352,17.544,17.06,17.324,42617,0
2014-03-20,17.242,17.517,17.242,17.288,27039,0
2014-03-21,17.426,17.905,17.417,17.435,65486,0
2014-03-24,17.47,17.734,17.417,17.57,45569,0
2014-03-25,17.806,17.961,17.688,17.833,50549,0
2014-03-26,18.044,18.062,17.251,17.47,71437,0
2014-03-27,17.562,17.643,17.288,17.408,60366,0
2014-03-28,17.389,17.942,17.288,17.489,105706,0
2014-03-31,17.57,18.325,17.562,17.896,82941,0
2014-04-01,17.924,18.353,17.833,18.189,83781,0
2014-04-02,18.244,19.108,18.007,18.89,91152,0
2014-04-03,18.64,19.215,18.64,19.034,64761,0
2014-04-04,18.982,19.19,18.399,18.561,130475,0
2014-04-07,18.335,18.553,17.879,18.025,78471,0
2014-04-08,18.479,18.543,18.034,18.308,100811,0
2014-04-09,18.335,18.589,18.29,18.507,33797,0
2014-04-10,18.461,18.608,18.053,18.299,69408,0
2014-04-11,18.29,18.317,18.016,18.189,60982,0
2014-04-14,18.353,18.644,17.726,18.179,58052,0
2014-04-15,18.254,18.308,17.752,18.153,71870,0
2014-04-16,18.272,18.782,18.053,18.644,56386,0
2014-04-17,20.872,22.073,19.771,21.793,293166,0
2014-04-21,21.601,22.044,21.127,21.173,207880,0
2014-04-22,21.155,21.352,19.982,20.091,108874,0
2014-04-23,20.008,20.155,19.334,19.38,71916,0
2014-04-24,19.555,19.763,19.008,19.07,116776,0
2014-04-25,18.935,19.153,18.653,18.663,107036,0
2014-04-28,18.68,19.682,18.561,18.689,139457,0
2014-04-29,18.854,18.854,18.599,18.663,190505,0
2014-04-30,18.424,18.918,18.207,18.726,155046,0
2014-05-01,18.517,18.754,18.198,18.424,125244,0
2014-05-02,18.517,18.916,18.272,18.525,94369,0
2014-05-05,18.325,18.543,18.207,18.335,58482,0
2014-05-06,18.207,19.252,18.172,18.254,114316,0
2014-05-07,18.29,18.553,18.143,18.424,143401,0
2014-05-08,18.371,18.452,17.951,18.016,88923,0
2014-05-09,17.906,18.507,17.842,18.47,65945,0
2014-05-12,18.561,19.492,18.561,19.07,78394,0
2014-05-13,19.08,19.252,18.626,18.653,79639,0
2014-05-14,18.561,18.726,18.044,18.198,104845,0
2014-05-15,18.053,18.198,17.526,18.072,82604,0
2014-05-16,18.108,18.179,17.896,18.108,70935,0
2014-05-19,17.969,18.108,17.498,17.787,85312,0
2014-05-20,17.806,17.906,17.598,17.787,132930,0
2014-05-21,17.869,18.062,17.714,17.887,73084,0
2014-05-22,17.334,18.406,17.334,18.226,62775,0
2014-05-23,18.272,18.671,18.262,18.498,66861,0
2014-05-27,18.553,18.782,18.335,18.599,62187,0
2014-05-28,18.507,18.507,17.951,18.272,35552,0
2014-05-29,18.262,18.262,17.969,17.989,27856,0
2014-05-30,18.016,18.108,17.744,17.86,93629,0
2014-06-02,17.833,17.906,17.562,17.662,59503,0
2014-06-03,17.607,17.643,17.016,17.116,109551,0
2014-06-04,16.979,17.482,16.979,17.412,47878,0
2014-06-05,17.517,18.125,17.288,18.108,37072,0
2014-06-06,18.262,18.926,18.207,18.636,50154,0
2014-06-09,18.636,19.089,18.636,19.061,31655,0
2014-06-10,18.944,18.944,18.636,18.707,15385,0
2014-06-11,18.626,18.626,17.932,18.088,31351,0
2014-06-12,18.088,18.317,17.777,18.161,50196,0
2014-06-13,18.261,18.261,17.678,17.777,33715,0
2014-06-16,17.767,17.843,17.767,17.777,28313,0
2014-06-17,17.724,18.015,17.714,17.849,34668,0
2014-06-18,17.787,18.107,17.678,17.996,23735,0
2014-06-19,18.08,18.097,17.767,17.859,22703,0
2014-06-20,17.767,17.996,17.767,17.895,69860,0
2014-06-23,17.767,17.932,17.767,17.895,32484,0
2014-06-24,17.823,18.215,17.767,17.895,42101,0
2014-06-25,17.859,18.188,17.859,18.161,25559,0
2014-06-26,18.107,18.178,17.854,18.178,38443,0
2014-06-27,18.006,18.298,17.905,18.097,88472,0
2014-06-30,17.996,18.071,17.767,17.905,26119,0
2014-07-01,18.061,18.271,17.923,18.197,68038,0
2014-07-02,18.188,18.37,18.088,18.152,24146,0
2014-07-03,18.37,18.68,18.324,18.626,25975,0
2014-07-07,18.517,18.671,18.201,18.352,57968,0
2014-07-08,18.352,18.543,18.08,18.442,43158,0
2014-07-09,18.461,18.617,18.334,18.442,38625,0
2014-07-10,18.124,18.343,17.767,18.052,57370,0
2014-07-11,18.043,18.324,17.823,18.088,85017,0
2014-07-14,18.097,18.343,18.097,18.253,28370,0
2014-07-15,18.215,18.253,17.767,17.859,30343,0
2014-07-16,17.988,17.988,17.724,17.805,50402,0
2014-07-17,17.314,17.978,17.153,17.878,110616,0
2014-07-18,17.65,18.89,17.65,18.636,112879,0
2014-07-21,18.561,18.699,18.307,18.397,54296,0
2014-07-22,18.442,18.602,18.075,18.114,23981,0
2014-07-23,18.097,18.397,18.048,18.215,40160,0
2014-07-24,18.178,18.29,17.969,18.006,30705,0
2014-07-25,17.814,17.814,17.451,17.478,46458,0
2014-07-28,17.533,17.533,17.314,17.314,34159,0
2014-07-29,17.295,17.478,17.213,17.24,41085,0
2014-07-30,17.433,17.441,17.114,17.158,54364,0
2014-07-31,17.304,17.304,16.557,16.721,52473,0
2014-08-01,16.773,17.086,16.773,16.949,36744,0
2014-08-04,17.05,17.341,16.921,17.267,44097,0
2014-08-05,17.232,17.524,17.232,17.406,33890,0
2014-08-06,17.341,18.006,17.341,17.878,44167,0
2014-08-07,17.95,18.107,17.895,18.006,30055,0
2014-08-08,17.978,18.28,17.895,18.225,34092,0
2014-08-11,18.225,18.79,18.225,18.763,60258,0
2014-08-12,18.653,18.772,18.5,18.68,39913,0
2014-08-13,18.68,18.846,18.543,18.763,17828,0
2014-08-14,18.836,19.136,18.754,19.136,43135,0
2014-08-15,19.298,19.464,19.062,19.354,71053,0
2014-08-18,19.575,20.038,19.565,20.028,54160,0
2014-08-19,20.047,20.659,19.906,20.237,54324,0
2014-08-20,20.237,20.265,19.956,20.129,27608,0
2014-08-21,20.174,20.265,19.721,20.265,13627,0
2014-08-22,20.494,20.82,20.228,20.448,30170,0
2014-08-25,20.639,21.35,20.639,21.205,33216,0
2014-08-26,21.269,21.76,21.232,21.532,39700,0
2014-08-27,21.569,21.569,21.177,21.359,29657,0
2014-08-28,20.949,21.44,20.949,21.386,36943,0
2014-08-29,21.369,21.44,21.159,21.395,27683,0
2014-09-02,21.412,21.871,21.279,21.862,26334,0
2014-09-03,21.97,22.077,21.486,21.605,24905,0
2014-09-04,21.835,21.863,21.251,21.412,25100,0
2014-09-05,21.412,21.559,21.104,21.195,49532,0
2014-09-08,21.242,22.025,21.187,21.905,73602,0
2014-09-09,22.023,22.033,20.857,20.985,23032,0
2014-09-10,20.93,21.195,20.714,21.085,32999,0
2014-09-11,21.012,22.125,20.857,21.214,55819,0
2014-09-12,21.279,21.299,20.695,21.02,48326,0
2014-09-15,21.112,21.551,20.732,21.187,73726,0
2014-09-16,21.205,21.369,21.039,21.297,44799,0
2014-09-17,21.242,21.943,21.242,21.854,50077,0
2014-09-18,21.771,21.943,21.761,21.881,50358,0
2014-09-19,21.971,22.016,21.279,21.642,98883,0
2014-09-22,21.45,21.575,20.857,20.875,25782,0
2014-09-23,20.703,20.958,19.82,19.918,57034,0
2014-09-24,19.908,20.055,19.33,19.617,34491,0
2014-09-25,19.472,19.617,19.133,19.161,37131,0
2014-09-26,19.178,19.223,19.017,19.133,42417,0
2014-09-29,18.851,19.032,18.614,18.825,49308,0
2014-09-30,18.806,19.078,18.669,18.76,81825,0
2014-10-01,18.788,19.259,18.503,18.742,118923,0
2014-10-02,18.686,19.663,18.093,18.258,130070,0
2014-10-03,18.503,18.531,17.984,18.084,166203,0
2014-10-06,18.067,18.401,18.067,18.148,76093,0
2014-10-07,18.067,18.112,17.556,17.591,38800,0
2014-10-08,17.546,18.184,17.401,18.148,54774,0
2014-10-09,18.093,18.093,17.382,17.51,111898,0
2014-10-10,17.51,18.375,17.428,17.819,37015,0
2014-10-13,17.772,18.54,17.728,17.974,59537,0
2014-10-14,18.202,18.411,17.79,17.966,185977,0
2014-10-15,17.691,18.503,17.637,18.476,250746,0
2014-10-16,18.021,20.083,18.021,19.472,72078,0
2014-10-17,19.527,19.527,18.686,18.995,94817,0
2014-10-20,18.95,19.161,18.651,18.843,60327,0
2014-10-21,18.977,19.213,18.596,19.087,44404,0
2014-10-22,19.05,19.205,18.897,18.968,59929,0
2014-10-23,19.161,19.416,18.977,19.133,89890,0
2014-10-24,19.124,19.251,19.023,19.231,46403,0
2014-10-27,19.114,19.509,19.023,19.472,25451,0
2014-10-28,19.617,20.829,19.599,20.804,84825,0
2014-10-29,20.976,21.195,20.53,21.094,174422,0
2014-10-30,21.104,21.423,19.915,21.066,131833,0
2014-10-31,21.642,21.836,21.351,21.752,118366,0
2014-11-03,21.854,22.024,21.57,21.844,77383,0
2014-11-04,21.735,21.971,21.578,21.652,37073,0
2014-11-05,21.817,22.308,21.624,22.125,61332,0
2014-11-06,22.106,22.541,22.088,22.429,25807,0
2014-11-07,22.308,22.308,21.863,22.134,44365,0
2014-11-10,22.208,22.208,21.854,22.125,38436,0
2014-11-11,22.116,22.246,22.061,22.171,34940,0
2014-11-12,22.024,22.222,21.998,22.088,41516,0
2014-11-13,22.052,22.3,21.837,22.236,51001,0
2014-11-14,22.254,22.554,22.171,22.328,38327,0
2014-11-17,22.282,22.373,21.606,21.615,46212,0
2014-11-18,21.679,21.998,21.495,21.514,32966,0
2014-11-19,21.404,21.597,20.372,20.604,31919,0
2014-11-20,20.53,20.751,20.382,20.539,45692,0
2014-11-21,20.922,20.94,20.309,20.354,60136,0
2014-11-24,20.812,21.112,20.577,20.985,26232,0
2014-11-25,21.085,21.652,20.803,21.205,28974,0
2014-11-26,21.533,21.696,20.585,20.714,24695,0
2014-11-28,20.429,20.686,19.873,19.918,23005,0
2014-12-01,19.754,19.891,18.977,19.527,48486,0
2014-12-02,19.617,20.027,19.312,19.799,29010,0
2014-12-03,19.763,20.723,19.554,20.465,33808,0
2014-12-04,20.29,21.334,20.156,20.902,42033,0
2014-12-05,20.741,21.717,20.732,21.378,31871,0
2014-12-08,21.288,21.907,21.047,21.195,38981,0
2014-12-09,21.205,22.702,21.02,22.601,33212,0
2014-12-10,22.366,22.474,21.297,21.351,49595,0
2014-12-11,21.177,21.57,20.921,20.958,43186,0
2014-12-12,20.638,20.638,19.606,19.734,58440,0
2014-12-15,19.67,20.136,18.912,18.947,57586,0
2014-12-16,19.002,19.285,18.839,18.984,79431,0
2014-12-17,19.048,20.381,19.048,19.953,67065,0
2014-12-18,20.045,20.75,19.916,20.685,44591,0
2014-12-19,20.538,21.578,20.538,21.011,148387,0
2014-12-22,20.966,21.149,20.326,20.713,39120,0
2014-12-23,20.902,21.315,20.778,20.921,27485,0
2014-12-24,21.076,21.523,20.703,21.307,16704,0
2014-12-26,21.523,21.624,21.251,21.343,23314,0
2014-12-29,21.369,22.089,21.369,22.071,13992,0
2014-12-30,21.944,22.107,21.214,21.982,18505,0
2014-12-31,22.107,22.328,21.315,21.542,57214,0
2015-01-02,21.697,21.697,20.695,21.214,17485,0
2015-01-05,20.127,21.085,20.127,20.902,41202,0
2015-01-06,20.695,20.846,20.117,20.557,42418,0
2015-01-07,20.929,21.112,20.253,20.446,75042,0
2015-01-08,20.557,20.812,20.238,20.344,60467,0
2015-01-09,20.28,20.603,20.145,20.316,45003,0
2015-01-12,20.189,20.464,19.349,19.478,68753,0
2015-01-13,19.743,20.28,18.947,19.441,50573,0
2015-01-14,19.048,19.906,19.048,19.815,21800,0
2015-01-15,20.74,21.67,19.769,20.007,213462,0
2015-01-16,19.962,20.929,19.916,20.225,85794,0
2015-01-20,20.695,20.695,19.007,19.202,76238,0
2015-01-21,19.075,19.22,18.162,18.263,153725,0
2015-01-22,18.291,18.371,17.038,18.016,374570,0
2015-01-23,18.072,18.602,17.732,18.318,129019,0
2015-01-26,18.389,18.938,17.887,18.839,59899,0
2015-01-27,18.692,18.938,18.263,18.611,53759,0
2015-01-28,18.62,19.787,18.273,19.202,124458,0
2015-01-29,19.029,19.899,19.029,19.871,77868,0
2015-01-30,19.707,19.844,18.602,18.656,191818,0
2015-02-02,18.785,19.414,18.504,19.229,95920,0
2015-02-03,19.34,20.026,19.185,19.321,127881,0
2015-02-04,19.229,19.451,18.938,18.993,79298,0
2015-02-05,19.111,19.321,18.839,19.14,59925,0
2015-02-06,19.202,19.441,19.131,19.229,139705,0
2015-02-09,19.238,19.441,18.785,18.803,87007,0
2015-02-10,18.993,18.993,18.362,18.72,64081,0
2015-02-11,18.62,19.368,18.62,19.131,54935,0
2015-02-12,19.313,19.717,19.168,19.57,106765,0
2015-02-13,19.615,20.1,19.46,20.017,40124,0
2015-02-17,20.501,20.501,19.871,20.063,52449,0
2015-02-18,20.007,20.381,19.689,19.787,31287,0
2015-02-19,19.806,19.981,19.536,19.726,37307,0
2015-02-20,19.761,19.806,19.131,19.642,44666,0
2015-02-23,19.46,19.779,19.275,19.734,71153,0
2015-02-24,19.662,20.171,19.534,19.551,37579,0
2015-02-25,19.506,19.761,19.358,19.624,31236,0
2015-02-26,19.662,20.353,19.414,20.053,63289,0
2015-02-27,19.998,20.136,19.56,19.834,74927,0
2015-03-02,19.834,20.063,19.634,19.844,38637,0
2015-03-03,19.717,19.779,19.185,19.615,35903,0
2015-03-04,19.423,19.624,18.966,19.423,44660,0
2015-03-05,19.46,19.652,19.202,19.358,36778,0
2015-03-06,19.185,19.423,19.066,19.149,44001,0
2015-03-09,19.238,19.642,19.039,19.414,37873,0
2015-03-10,19.193,19.193,18.592,18.611,27254,0
2015-03-11,18.583,18.665,18.362,18.389,30604,0
2015-03-12,18.583,18.876,18.309,18.555,50824,0
2015-03-13,18.537,18.821,18.272,18.757,45467,0
2015-03-16,18.656,19.169,18.354,19.003,98586,0
2015-03-17,18.894,19.169,18.463,18.939,53884,0
2015-03-18,18.948,19.672,18.701,19.442,27871,0
2015-03-19,19.304,19.553,19.221,19.396,39129,0
2015-03-20,19.489,19.927,19.489,19.736,54649,0
2015-03-23,19.719,20.119,18.398,20.047,36068,0
2015-03-24,20.119,20.541,19.341,20.421,52572,0
2015-03-25,20.832,20.832,18.948,19.067,34646,0
2015-03-26,18.958,18.958,18.481,18.62,48418,0
2015-03-27,18.674,18.93,18.444,18.904,42409,0
2015-03-30,18.939,19.754,18.939,19.727,64159,0
2015-03-31,19.599,19.864,19.479,19.789,26026,0
2015-04-01,19.763,20.147,19.497,20.137,55305,0
2015-04-02,20.055,20.449,20.009,20.319,50715,0
2015-04-06,20.209,20.905,19.918,20.597,40439,0
2015-04-07,20.587,20.587,19.085,19.159,43781,0
2015-04-08,19.003,19.176,18.537,19.112,32133,0
2015-04-09,19.159,19.313,18.481,19.239,23958,0
2015-04-10,19.405,19.405,19.122,19.257,37926,0
2015-04-13,19.442,19.589,19.239,19.249,43938,0
2015-04-14,19.212,19.882,19.039,19.562,36506,0
2015-04-15,19.572,20.019,19.497,19.736,32243,0
2015-04-16,18.08,19.489,18.071,19.405,76328,0
2015-04-17,18.821,19.47,18.757,19.03,72026,0
2015-04-20,19.194,20.037,19.194,19.754,32740,0
2015-04-21,19.799,19.799,19.076,19.405,36598,0
2015-04-22,19.433,19.736,18.904,19.589,37339,0
2015-04-23,19.608,20.092,19.257,20.037,44922,0
2015-04-24,19.983,20.356,19.589,20.156,42580,0
2015-04-27,20.291,20.807,19.781,19.891,36068,0
2015-04-28,19.927,20.504,19.644,19.882,43719,0
2015-04-29,19.682,20.119,19.387,19.479,83612,0
2015-04-30,19.239,19.341,18.189,18.537,74648,0
2015-05-01,18.555,18.948,18.362,18.876,34321,0
2015-05-04,19.003,19.221,18.389,18.499,39239,0
2015-05-05,18.481,18.683,18.362,18.537,51369,0
2015-05-06,18.602,18.904,18.389,18.757,59065,0
2015-05-07,18.692,18.821,18.371,18.407,28063,0
2015-05-08,18.72,18.738,18.426,18.436,38363,0
2015-05-11,18.463,18.683,18.362,18.426,50385,0
2015-05-12,18.371,18.592,17.996,18.407,48191,0
2015-05-13,18.639,18.793,18.326,18.546,33663,0
2015-05-14,18.757,19.377,18.757,19.359,24158,0
2015-05-15,19.341,19.341,18.527,18.656,35387,0
2015-05-18,18.629,19.012,18.509,18.803,40756,0
2015-05-19,18.994,18.994,18.481,18.701,40452,0
2015-05-20,18.857,19.012,18.629,18.922,20767,0
2015-05-21,18.994,19.085,18.656,18.757,60223,0
2015-05-22,18.785,19.067,18.407,18.555,26668,0
2015-05-26,18.371,18.611,18.299,18.417,51810,0
2015-05-27,18.499,18.839,18.29,18.793,26341,0
2015-05-28,18.509,18.602,18.389,18.537,26301,0
2015-05-29,18.481,18.683,18.08,18.161,31916,0
2015-06-01,18.379,18.904,17.776,18.821,57843,0
2015-06-02,18.757,19.03,18.389,18.847,46554,0
2015-06-03,18.72,19.122,18.564,19.085,20767,0
2015-06-04,18.857,18.922,18.326,18.407,18690,0
2015-06-05,18.326,18.509,18.272,18.318,112249,0
2015-06-08,18.318,18.472,18.299,18.354,41204,0
2015-06-09,18.107,18.299,18.001,18.071,29151,0
2015-06-10,18.226,18.593,18.107,18.51,60635,0
2015-06-11,18.51,18.848,18.51,18.621,25379,0
2015-06-12,18.683,18.721,18.482,18.52,24880,0
2015-06-15,18.51,18.538,18.152,18.326,47037,0
2015-06-16,18.326,18.39,17.895,17.905,36122,0
2015-06-17,18.08,18.08,16.813,16.951,52711,0
2015-06-18,16.878,17.411,16.878,17.061,54891,0
2015-06-19,17.116,17.218,16.813,16.831,108696,0
2015-06-22,16.989,17.071,16.631,16.786,78139,0
2015-06-23,16.869,17.447,16.859,17.447,55304,0
2015-06-24,17.502,17.502,16.766,16.97,151256,0
2015-06-25,16.989,17.629,16.989,17.522,28811,0
2015-06-26,17.694,18.071,17.126,17.978,126483,0
2015-06-29,17.841,18.133,16.813,16.896,77266,0
2015-06-30,17.218,17.484,16.841,17.136,103730,0
2015-07-01,17.255,17.255,16.686,16.869,38961,0
2015-07-02,16.831,16.914,16.695,16.705,26737,0
2015-07-06,16.576,16.998,16.395,16.713,34595,0
2015-07-07,16.804,16.804,16.275,16.622,37105,0
2015-07-08,16.449,16.613,16.099,16.34,25319,0
2015-07-09,16.705,16.705,16.072,16.449,33940,0
2015-07-10,16.686,16.713,16.322,16.459,24992,0
2015-07-13,16.713,16.841,16.531,16.794,36996,0
2015-07-14,16.813,16.942,16.723,16.786,26197,0
2015-07-15,16.813,16.896,16.155,16.275,27122,0
2015-07-16,16.257,17.457,15.898,16.604,66789,0
2015-07-17,16.676,16.723,16.284,16.302,33067,0
2015-07-20,16.322,16.422,15.705,16.099,66351,0
2015-07-21,16.035,16.395,15.815,16.026,36231,0
2015-07-22,15.943,16.495,15.908,16.459,90361,0
2015-07-23,16.413,16.413,16.081,16.275,93526,0
2015-07-24,16.21,16.265,15.093,15.128,101929,0
2015-07-27,15.119,15.46,15.037,15.432,123865,0
2015-07-28,15.496,15.496,14.991,15.285,48891,0
2015-07-29,15.156,15.378,15.083,15.156,61442,0
2015-07-30,15.009,15.056,14.698,14.916,62860,0
2015-07-31,14.954,15.386,14.844,14.973,35249,0
2015-08-03,14.88,15.128,14.388,14.568,65113,0
2015-08-04,14.523,14.936,14.185,14.751,113389,0
2015-08-05,14.854,15.093,14.716,14.844,61223,0
2015-08-06,14.898,15.18,14.514,15.074,63139,0
2015-08-07,14.954,15.561,14.954,15.514,41033,0
2015-08-10,15.577,16.265,15.514,16.192,64715,0
2015-08-11,15.88,16.257,14.561,16.137,54343,0
2015-08-12,15.861,16.257,15.741,16.035,57623,0
2015-08-13,15.989,16.54,15.989,16.403,90143,0
2015-08-14,16.34,16.622,16.137,16.531,47255,0
2015-08-17,16.431,16.723,16.21,16.54,33940,0
2015-08-18,16.413,16.531,16.072,16.229,33504,0
2015-08-19,16.238,16.548,16.182,16.413,30557,0
2015-08-20,16.265,16.531,16.137,16.137,72682,0
2015-08-21,15.769,16.594,15.769,16.495,187816,0
2015-08-24,15.631,15.929,15.037,15.341,124160,0
2015-08-25,16.247,16.247,14.816,14.908,47363,0
2015-08-26,15.267,16.137,14.936,15.577,105094,0
2015-08-27,15.577,15.622,15.211,15.622,80649,0
2015-08-28,15.604,15.769,15.542,15.64,27282,0
2015-08-31,15.514,16.127,15.23,15.861,69408,0
2015-09-01,15.577,15.815,15.202,15.359,93526,0
2015-09-02,15.595,16.257,15.175,15.943,40271,0
2015-09-03,16.09,16.219,15.658,15.705,35249,0
2015-09-04,15.46,15.88,15.46,15.76,26955,0
2015-09-08,16.026,16.713,16.026,16.219,41905,0
2015-09-09,16.449,16.486,16.137,16.192,39982,0
2015-09-10,16.081,16.505,16.081,16.34,40829,0
2015-09-11,16.192,16.431,16.127,16.358,28324,0
2015-09-14,16.322,16.358,15.979,16.062,106223,0
2015-09-15,16.062,16.137,15.924,15.998,37695,0
2015-09-16,16.062,16.062,15.87,16.062,14491,0
2015-09-17,15.971,16.127,15.814,15.961,53206,0
2015-09-18,15.685,16.505,15.541,15.603,78769,0
2015-09-21,15.731,15.731,14.961,15.081,46628,0
2015-09-22,14.924,15.145,14.603,14.887,59813,0
2015-09-23,14.786,14.887,14.016,14.053,101620,0
2015-09-24,13.942,14.035,13.702,13.769,184335,0
2015-09-25,13.96,13.96,13.41,13.574,108402,0
2015-09-28,13.612,14.062,13.537,13.942,67628,0
2015-09-29,13.951,14.768,13.877,14.63,46411,0
2015-09-30,14.823,14.823,14.548,14.758,81493,0
2015-10-01,14.677,14.961,14.357,14.776,60575,0
2015-10-02,14.63,14.776,14.411,14.776,28436,0
2015-10-05,14.859,15.441,14.859,15.238,49204,0
2015-10-06,15.238,15.612,15.201,15.394,54907,0
2015-10-07,15.486,16.219,15.486,16.219,35517,0
2015-10-08,16.468,16.586,16.155,16.265,70598,0
2015-10-09,16.403,16.524,16.072,16.395,24188,0
2015-10-12,16.449,16.449,16.192,16.257,22087,0
2015-10-13,16.247,16.349,16.044,16.265,28763,0
2015-10-14,16.247,16.677,16.229,16.422,51313,0
2015-10-15,16.413,16.805,16.33,16.74,63299,0
2015-10-16,16.706,16.759,16.422,16.687,124744,0
2015-10-19,16.524,16.832,16.441,16.696,69605,0
2015-10-20,16.66,16.869,16.524,16.724,38783,0
2015-10-21,16.795,16.897,16.595,16.632,48372,0
2015-10-22,16.842,18.642,16.33,18.551,216694,0
2015-10-23,18.845,19.653,18.56,19.037,144137,0
2015-10-26,19.064,19.147,18.421,18.624,85525,0
2015-10-27,18.734,18.863,17.586,17.852,100776,0
2015-10-28,17.953,19.211,17.852,19.082,171917,0
2015-10-29,19.091,19.727,18.642,19.662,137055,0
2015-10-30,19.736,20.174,19.58,19.635,134658,0
2015-11-02,19.891,20.229,19.496,19.699,149185,0
2015-11-03,19.58,19.826,19.274,19.625,103499,0
2015-11-04,19.588,19.736,19.284,19.643,118657,0
2015-11-05,19.718,20.192,19.119,20.092,184229,0
2015-11-06,20,20.726,19.891,20.552,78224,0
2015-11-09,20.616,20.754,19.817,20.404,104542,0
2015-11-10,20.293,21.018,20.293,20.826,68745,0
2015-11-11,20.882,21.469,20.625,21.046,91189,0
2015-11-12,20.891,21.23,20.543,20.937,68963,0
2015-11-13,20.763,21.35,20.561,21.258,89554,0
2015-11-16,21.175,22.011,21.175,21.882,108730,0
2015-11-17,21.992,22.194,21.313,21.882,118315,0
2015-11-18,21.882,22.213,21.69,22.176,137381,0
2015-11-19,22.111,22.524,21.838,22.433,95221,0
2015-11-20,22.579,23.123,22.185,22.313,122238,0
2015-11-23,22.36,22.654,22.204,22.231,68635,0
2015-11-24,22.241,22.883,22.241,22.662,97724,0
2015-11-25,22.865,23.609,22.662,23.305,100558,0
2015-11-27,23.305,23.663,22.975,23.02,36932,0
2015-11-30,22.948,23.03,22.341,22.397,141738,0
2015-12-01,22.433,23.231,22.433,23.067,87455,0
2015-12-02,23.002,23.234,22.047,22.13,97448,0
2015-12-03,22.241,22.35,21.515,21.69,79303,0
2015-12-04,21.69,22.295,20.946,22.039,68745,0
2015-12-07,22.039,22.039,21.222,21.359,78115,0
2015-12-08,21.046,21.177,20.662,20.974,57865,0
2015-12-09,21.406,21.435,20.329,20.493,78964,0
2015-12-10,20.377,20.571,20.194,20.29,66581,0
2015-12-11,19.888,20.319,19.687,19.859,94465,0
2015-12-14,19.898,20.203,19.319,19.916,98220,0
2015-12-15,20.012,20.406,19.61,19.754,106638,0
2015-12-16,19.955,20.763,19.84,20.686,106532,0
2015-12-17,20.695,20.868,20.542,20.744,79067,0
2015-12-18,20.628,21.146,20.426,20.637,195379,0
2015-12-21,20.676,20.983,19.945,20.252,58155,0
2015-12-22,20.319,20.445,19.955,20.271,34152,0
2015-12-23,20.435,20.705,20.416,20.6,50458,0
2015-12-24,20.647,21.233,20.551,20.992,22505,0
2015-12-28,20.819,20.819,20.387,20.455,35590,0
2015-12-29,20.513,20.877,20.099,20.484,34282,0
2015-12-30,20.387,20.763,20.089,20.099,30988,0
2015-12-31,20.089,20.455,19.801,20.108,44106,0
2016-01-04,19.754,20.002,19.513,19.782,89890,0
2016-01-05,19.791,20.484,19.763,20.474,67606,0
2016-01-06,20.127,20.503,20.002,20.406,51380,0
2016-01-07,20.06,20.358,19.571,19.571,46920,0
2016-01-08,19.639,20.137,19.261,19.984,98266,0
2016-01-11,20.137,20.474,19.668,20.271,113655,0
2016-01-12,20.397,20.397,19.494,20.329,84139,0
2016-01-13,20.339,20.484,19.455,19.639,70263,0
2016-01-14,19.61,19.61,18.763,18.783,75345,0
2016-01-15,18.215,19.041,18.013,18.926,88078,0
2016-01-19,18.984,19.089,18.494,18.792,65127,0
2016-01-20,18.629,18.849,17.994,18.552,75621,0
2016-01-21,19.167,22.569,18.263,21.983,375273,0
2016-01-22,22.578,22.578,21.973,21.983,181009,0
2016-01-25,22.204,22.819,21.368,21.463,213629,0
2016-01-26,21.636,22.156,21.44,22.156,189262,0
2016-01-27,22.127,22.501,21.896,22.377,156211,0
2016-01-28,22.501,23.209,22.175,23.128,176491,0
2016-01-29,23.128,24.694,23.021,23.54,173293,0
2016-02-01,23.453,24.096,23.041,24.02,183940,0
2016-02-02,23.732,24.914,23.609,24.866,125443,0
2016-02-03,24.991,25.096,24.26,24.762,133356,0
2016-02-04,24.762,25.087,24.174,24.26,196080,0
2016-02-05,24.241,24.531,24.049,24.25,117577,0
2016-02-08,23.809,24.03,23.415,23.79,103849,0
2016-02-09,23.434,23.79,22.675,22.982,104624,0
2016-02-10,23.232,23.27,22.786,23.002,161212,0
2016-02-11,22.636,23.279,22.559,23.021,153392,0
2016-02-12,23.328,23.867,23.099,23.693,56527,0
2016-02-16,24.059,24.685,23.954,24.578,150487,0
2016-02-17,24.828,25.481,24.828,25.068,138320,0
2016-02-18,25.049,25.212,24.463,24.866,118455,0
2016-02-19,24.588,24.886,23.819,24.221,139783,0
2016-02-22,24.531,24.646,24.25,24.434,124100,0
2016-02-23,24.444,24.962,23.626,24.347,62463,0
2016-02-24,24.164,24.752,23.819,24.714,68643,0
2016-02-25,24.675,25.01,24.434,24.847,133703,0
2016-02-26,24.894,25.217,24.578,24.866,64785,0
2016-02-29,24.801,25.962,24.511,25.164,182915,0
2016-03-01,25.279,25.703,24.952,25.078,124535,0
2016-03-02,24.125,26.097,24.125,25.944,185809,0
2016-03-03,26.097,26.28,24.981,25.328,193633,0
2016-03-04,25.52,25.711,24.991,25.125,151792,0
2016-03-07,25.106,25.463,24.952,25.01,105660,0
2016-03-08,24.762,25.597,24.55,25.232,119342,0
2016-03-09,25.279,25.491,24.923,25.154,85824,0
2016-03-10,25.279,25.366,24.452,24.8,94668,0
2016-03-11,25.078,25.501,24.68,25.241,59979,0
2016-03-14,25.289,25.501,24.876,24.894,85286,0
2016-03-15,24.952,25.722,24.626,25.481,153747,0
2016-03-16,25.337,26.194,25.337,25.848,203837,0
2016-03-17,25.973,27.167,25.973,26.897,252700,0
2016-03-18,27.119,27.608,26.945,27.425,316401,0
2016-03-21,27.271,28.149,27.271,28.12,234747,0
2016-03-22,28.149,28.734,27.75,28.407,282802,0
2016-03-23,28.407,28.773,27.598,27.676,179832,0
2016-03-24,27.443,27.882,27.1,27.646,206176,0
2016-03-28,27.714,28.205,27.617,28.004,98658,0
2016-03-29,28.004,29.342,27.893,29.303,221933,0
2016-03-30,29.562,30.841,29.37,30.169,406929,0
2016-03-31,30.111,30.169,29.322,29.418,162844,0
2016-04-01,28.329,28.86,26.011,27.898,478643,0
2016-04-04,27.138,27.908,27.138,27.367,138446,0
2016-04-05,27.243,27.956,27.003,27.54,82739,0
2016-04-06,27.472,28.149,27.31,27.995,104555,0
2016-04-07,27.753,28.043,27.666,27.966,95236,0
2016-04-08,28.072,28.426,27.917,28.14,96476,0
2016-04-11,28.062,28.56,27.695,28.196,135473,0
2016-04-12,28.215,28.87,28.062,28.773,208154,0
2016-04-13,28.87,29.668,28.715,29.658,134015,0
2016-04-14,29.543,30.023,29.139,30.014,131130,0
2016-04-15,29.85,30.188,29.351,29.465,110644,0
2016-04-18,29.418,30.169,29.313,29.687,93034,0
2016-04-19,29.879,30.467,29.485,30.42,112139,0
2016-04-20,30.545,30.745,30.207,30.592,127936,0
2016-04-21,30.159,30.899,27.401,27.598,289205,0
2016-04-22,27.608,29.061,27.608,28.957,256869,0
2016-04-25,28.918,28.918,27.224,27.348,210549,0
2016-04-26,27.492,28.503,27.128,28.426,163719,0
2016-04-27,28.368,28.368,27.908,27.985,161718,0
2016-04-28,27.763,28.13,27.377,27.666,218942,0
2016-04-29,27.801,28.12,27.415,27.898,120917,0
2016-05-02,28.12,28.215,27.695,28.186,221808,0
2016-05-03,28.215,28.215,26.994,27.032,390727,0
2016-05-04,26.945,27.253,26.502,27.023,124304,0
2016-05-05,26.849,27.879,26.757,27.492,146546,0
2016-05-06,27.3,27.511,26.926,27.443,128412,0
2016-05-09,27.443,27.526,26.194,26.385,142650,0
2016-05-10,26.339,26.655,26.04,26.511,180180,0
2016-05-11,26.385,26.81,25.722,25.751,122197,0
2016-05-12,25.935,26.242,25.867,26.021,103037,0
2016-05-13,26.021,26.4,25.559,25.896,69632,0
2016-05-16,25.838,26.079,25.444,25.481,86548,0
2016-05-17,25.376,25.568,24.568,24.866,84854,0
2016-05-18,24.837,25.453,24.549,25.415,228512,0
2016-05-19,25.308,25.66,24.443,24.847,150611,0
2016-05-20,24.991,25.476,24.967,25.434,112129,0
2016-05-23,25.232,25.655,24.943,25.415,66349,0
2016-05-24,25.434,26.492,25.434,25.963,90972,0
2016-05-25,25.925,26.06,25.722,26.011,88752,0
2016-05-26,26.108,26.242,25.838,26.04,35545,0
2016-05-27,26.098,26.213,25.819,26.127,45400,0
2016-05-31,26.127,27.071,25.954,26.675,107499,0
2016-06-01,26.502,27.032,26.079,26.945,72273,0
2016-06-02,26.8,26.878,26.339,26.568,62866,0
2016-06-03,26.568,26.762,26.262,26.559,49185,0
2016-06-06,26.636,26.636,26.184,26.434,111015,0
2016-06-07,26.539,27.003,26.281,26.81,116572,0
2016-06-08,26.907,27.623,26.723,27.609,114754,0
2016-06-09,27.502,27.686,27.243,27.628,75477,0
2016-06-10,27.321,27.522,27.023,27.444,81338,0
2016-06-13,27.311,27.546,26.916,27.023,71909,0
2016-06-14,26.858,27.407,26.646,27.138,101311,0
2016-06-15,27.282,27.522,26.926,27.33,91996,0
2016-06-16,27.11,27.734,26.762,27.667,76078,0
2016-06-17,27.764,27.996,27.407,27.609,89430,0
2016-06-20,27.938,28.408,27.551,27.551,61580,0
2016-06-21,27.628,27.628,26.762,26.907,86040,0
2016-06-22,27.013,27.185,26.81,26.868,88155,0
2016-06-23,27.167,27.272,26.771,27.11,142356,0
2016-06-24,25.847,27.488,24.74,26.539,193873,0
2016-06-27,26.232,26.414,25.721,25.74,145855,0
2016-06-28,25.962,26.366,25.679,25.905,72908,0
2016-06-29,26.212,26.617,25.962,26.473,133796,0
2016-06-30,26.453,27.551,26.453,27.541,99415,0
2016-07-01,27.58,28.112,27.541,27.686,112335,0
2016-07-05,27.647,27.986,27.292,27.599,70040,0
2016-07-06,27.368,28.217,27.368,28.188,92622,0
2016-07-07,28.331,28.591,28.136,28.389,81984,0
2016-07-08,28.553,29.209,28.553,28.891,100105,0
2016-07-11,29.132,29.536,29.132,29.507,75844,0
2016-07-12,29.526,30.356,29.526,30.279,80944,0
2016-07-13,30.375,30.662,29.989,30.192,119547,0
2016-07-14,30.539,30.624,30.027,30.105,92120,0
2016-07-15,30.346,30.38,29.565,29.921,105708,0
2016-07-18,29.94,30.442,29.767,30.027,51220,0
2016-07-19,30.027,30.143,29.603,29.815,45137,0
2016-07-20,29.863,30.437,29.209,30.346,138060,0
2016-07-21,31.78,34.334,30.361,32.533,512978,0
2016-07-22,32.735,34.284,32.658,33.477,358661,0
2016-07-25,33.824,33.948,33.312,33.515,212308,0
2016-07-26,33.564,33.805,33.457,33.564,255282,0
2016-07-27,33.689,34.371,33.64,33.957,222940,0
2016-07-28,34.025,34.025,33.129,33.361,138987,0
2016-07-29,33.283,33.622,33.051,33.515,176574,0
2016-08-01,33.718,34.159,33.38,34.025,206071,0
2016-08-02,34.006,34.363,33.448,33.515,129192,0
2016-08-03,33.515,33.65,33.004,33.254,146256,0
2016-08-04,29.449,33.477,29.449,32.803,146384,0
2016-08-05,32.965,33.525,32.725,33.515,121924,0
2016-08-08,33.322,33.698,33.033,33.245,72305,0
2016-08-09,33.235,33.554,32.917,33.071,40049,0
2016-08-10,32.985,33.129,32.619,32.879,62339,0
2016-08-11,32.869,33.264,32.74,33.225,72072,0
2016-08-12,33.177,33.593,32.85,33.033,102221,0
2016-08-15,33.043,33.63,33.043,33.63,79821,0
2016-08-16,33.428,33.515,32.907,32.907,132890,0
2016-08-17,32.946,33.061,32.494,32.629,80714,0
2016-08-18,32.716,32.86,32.23,32.609,54138,0
2016-08-19,32.629,32.629,31.963,32.157,102994,0
2016-08-22,32.215,32.745,31.861,32.735,96945,0
2016-08-23,32.754,33.283,32.696,33.061,129532,0
2016-08-24,33.061,33.535,32.989,33.467,89611,0
2016-08-25,33.428,33.698,33.182,33.506,59384,0
2016-08-26,33.814,34.053,33.312,33.467,97383,0
2016-08-29,33.196,33.617,32.774,33.332,88055,0
2016-08-30,33.332,33.622,32.917,33.419,77148,0
2016-08-31,33.119,33.119,32.05,32.079,109168,0
2016-09-01,32.233,33.074,31.77,32.05,73958,0
2016-09-02,32.128,32.58,32.099,32.571,46370,0
2016-09-06,32.388,32.475,31.896,32.137,63438,0
2016-09-07,32.118,32.504,32.099,32.485,154223,0
2016-09-08,32.281,32.58,32.157,32.233,51160,0
2016-09-09,32.128,32.128,31.724,31.896,128457,0
2016-09-12,31.627,32.59,31.348,32.301,291161,0
2016-09-13,32.157,32.446,31.636,32.272,365844,0
2016-09-14,32.215,33.034,32.041,32.812,116579,0
2016-09-15,32.812,33.738,32.783,33.565,189453,0
2016-09-16,33.641,33.641,33.255,33.526,188356,0
2016-09-19,33.728,34.219,33.226,33.468,109961,0
2016-09-20,33.497,33.901,33.352,33.806,123677,0
2016-09-21,33.854,34.635,33.802,34.452,175368,0
2016-09-22,34.749,35.059,34.403,34.423,133442,0
2016-09-23,34.355,34.836,34.094,34.094,126935,0
2016-09-26,33.825,34.393,33.276,33.882,103680,0
2016-09-27,33.921,34.442,33.641,34.413,96462,0
2016-09-28,34.423,35.676,34.335,35.656,177294,0
2016-09-29,35.734,35.734,34.735,35.136,140042,0
2016-09-30,35.377,35.891,34.904,34.914,159683,0
2016-10-03,35.039,35.208,34.258,34.539,113516,0
2016-10-04,34.423,34.788,34.142,34.239,120069,0
2016-10-05,34.461,34.461,33.941,33.988,53531,0
2016-10-06,34.037,34.181,33.603,34.017,413372,0
2016-10-07,34.103,34.306,32.927,32.937,161344,0
2016-10-10,33.005,34.413,33.005,33.323,81134,0
2016-10-11,33.362,33.362,32.32,32.446,77371,0
2016-10-12,32.359,32.908,32.166,32.658,201238,0
2016-10-13,32.514,32.514,31.828,32.099,197247,0
2016-10-14,32.388,32.523,31.925,31.954,76870,0
2016-10-17,32.021,32.233,31.616,31.905,162111,0
2016-10-18,32.205,32.272,31.684,31.731,150347,0
2016-10-19,31.886,32.118,31.347,31.376,119135,0
2016-10-20,23.913,27.152,21.694,26.737,920109,0
2016-10-21,26.448,26.805,26.303,26.728,638235,0
2016-10-24,26.805,27.095,25.715,25.909,536057,0
2016-10-25,25.88,25.88,24.752,25.021,399693,0
2016-10-26,25.069,25.31,24.944,25.204,387382,0
2016-10-27,25.281,25.305,25.088,25.184,401957,0
2016-10-28,25.223,26.024,25.194,25.368,230043,0
2016-10-31,25.378,26.092,25.184,25.938,222757,0
2016-11-01,26.053,26.39,25.947,26.226,326536,0
2016-11-02,26.284,26.284,25.744,25.793,255682,0
2016-11-03,25.793,26.178,25.649,25.715,222050,0
2016-11-04,25.831,26.087,25.417,25.562,216780,0
2016-11-07,26.014,26.951,25.939,26.284,97462,0
2016-11-08,26.236,27.335,25.4,27.076,236721,0
2016-11-09,27.172,29.698,26.999,29.485,376189,0
2016-11-10,29.803,32.281,29.707,31.944,444272,0
2016-11-11,31.954,33.197,31.539,32.725,370045,0
2016-11-14,33.265,33.516,32.186,32.33,363745,0
2016-11-15,32.291,33.168,31.973,32.985,317579,0
2016-11-16,32.937,33.478,32.851,33.024,223970,0
2016-11-17,33.149,33.526,32.774,32.793,137090,0
2016-11-18,32.937,33.024,32.157,32.301,194139,0
2016-11-21,32.262,33.11,32.079,33.11,187940,0
2016-11-22,33.081,35.319,33.062,34.539,518430,0
2016-11-23,34.701,35.55,34.384,35.271,334498,0
2016-11-25,37.855,41.279,37.373,40.941,1733251,0
2016-11-28,40.738,41.181,39.117,39.59,2936577,0
2016-11-29,38.665,39.658,38.569,38.675,1038625,0
2016-11-30,38.637,38.944,37.561,38.153,592440,0
2016-12-01,37.999,38.79,37.652,38.347,378898,0
2016-12-02,38.192,38.429,37.507,37.884,332415,0
2016-12-05,38.134,39.021,37.084,37.479,348689,0
2016-12-06,37.479,37.604,36.948,37.296,306733,0
2016-12-07,37.354,37.522,36.785,37.296,328934,0
2016-12-08,37.315,37.71,37.16,37.662,300356,0
2016-12-09,38.028,38.463,37.334,37.546,337063,0
2016-12-12,38.224,38.274,37.357,37.457,275633,0
2016-12-13,37.776,37.816,35.911,36.499,216076,0
2016-12-14,36.171,37.397,35.493,35.642,248413,0
2016-12-15,35.552,36.279,35.483,35.901,242943,0
2016-12-16,36.081,37.477,35.732,36.809,408997,0
2016-12-19,36.519,36.579,35.682,35.791,265410,0
2016-12-20,36.071,36.828,35.502,36.041,223362,0
2016-12-21,35.901,36.221,35.682,35.951,179576,0
2016-12-22,35.951,36.071,35.393,35.622,150411,0
2016-12-23,35.602,35.781,35.343,35.582,89989,0
2016-12-27,35.702,36.379,34.954,35.811,121607,0
2016-12-28,35.861,36.729,35.363,35.791,128529,0
2016-12-29,35.971,36.281,35.562,35.771,67251,0
2016-12-30,35.921,36.031,35.393,35.532,135906,0
2017-01-03,35.891,36.379,35.662,35.851,171668,0
2017-01-04,35.841,36.938,35.682,36.749,170930,0
2017-01-05,36.809,36.812,35.771,36.001,117333,0
2017-01-06,36.211,36.261,35.592,35.612,151479,0
2017-01-09,35.672,35.811,35.164,35.293,190813,0
2017-01-10,35.463,36.271,35.313,36.271,166465,0
2017-01-11,36.439,36.439,35.761,36.379,131835,0
2017-01-12,36.281,36.281,35.074,35.632,136718,0
2017-01-13,35.771,36.271,35.652,35.851,147421,0
2017-01-17,35.851,35.871,34.596,34.794,237919,0
2017-01-18,34.844,35.223,34.426,34.774,239459,0
2017-01-19,33.249,35.184,32.123,34.096,567409,0
2017-01-20,34.376,34.376,32.571,32.95,365197,0
2017-01-23,32.96,33.484,32.542,33.379,312129,0
2017-01-24,33.479,35.074,33.249,34.934,254587,0
2017-01-25,35.383,36.121,34.685,35.911,340450,0
2017-01-26,36.111,36.569,35.483,36.429,209065,0
2017-01-27,36.33,37.098,35.612,37.068,207793,0
2017-01-30,36.928,37.008,35.458,36.539,208312,0
2017-01-31,36.271,36.968,36.021,36.928,199182,0
2017-02-01,36.908,37.626,36.868,37.566,337401,0
2017-02-02,37.477,38.414,37.098,38.364,320965,0
2017-02-03,38.812,38.981,37.944,38.912,323785,0
2017-02-06,38.733,39.081,37.925,37.984,215211,0
2017-02-07,37.895,38.314,36.729,36.948,158751,0
2017-02-08,36.888,37.497,36.081,36.359,104011,0
2017-02-09,36.291,37.137,35.851,36.908,139656,0
2017-02-10,37.137,37.866,36.809,37.706,127527,0
2017-02-13,37.886,38.239,36.918,37.177,166121,0
2017-02-14,36.888,37.058,36.379,36.928,103631,0
2017-02-15,36.779,37.736,36.779,37.716,75948,0
2017-02-16,37.626,37.954,37.108,37.944,92180,0
2017-02-17,37.856,37.875,37.073,37.347,101722,0
2017-02-21,37.457,38.284,37.457,38.004,95809,0
2017-02-22,37.746,37.886,36.819,37.118,109131,0
2017-02-23,37.237,37.282,35.473,35.512,207282,0
2017-02-24,34.676,35.373,33.917,35.223,175984,0
2017-02-27,35.084,36.539,35.084,36.32,172725,0
2017-02-28,36.281,36.389,35.423,36.011,377063,0
2017-03-01,36.409,38.504,36.409,38.354,164824,0
2017-03-02,38.264,38.574,36.679,36.799,102024,0
2017-03-03,36.779,37.197,35.871,35.981,108541,0
2017-03-06,35.781,35.921,35.024,35.124,126052,0
2017-03-07,35.054,35.174,34.046,34.136,113550,0
2017-03-08,34.186,34.236,33.718,33.947,100170,0
2017-03-09,33.897,34.306,33.129,33.199,149053,0
2017-03-10,33.897,35.552,33.897,34.934,179471,0
2017-03-13,35.622,36.031,34.764,35.084,141439,0
2017-03-14,34.954,35.074,34.396,34.616,179895,0
2017-03-15,34.804,35.494,34.656,35.354,118410,0
2017-03-16,35.374,35.822,35.334,35.444,70333,0
2017-03-17,35.364,35.902,35.064,35.294,138265,0
2017-03-20,35.304,35.444,34.894,35.144,81177,0
2017-03-21,35.254,35.434,34.226,34.376,138583,0
2017-03-22,34.186,34.546,33.318,34.466,202703,0
2017-03-23,34.626,35.274,34.536,34.694,113717,0
2017-03-24,34.914,34.984,34.386,34.774,116785,0
2017-03-27,34.186,35.084,33.847,34.944,132747,0
2017-03-28,34.874,34.954,34.376,34.784,121584,0
2017-03-29,34.774,35.224,34.251,35.034,124267,0
2017-03-30,35.024,36.142,35.024,36.012,88689,0
2017-03-31,35.942,36.292,35.762,36.062,77664,0
2017-04-03,36.082,36.361,35.349,35.673,144023,0
2017-04-04,35.673,36.112,35.653,35.802,130149,0
2017-04-05,36.082,36.252,35.583,35.663,164041,0
2017-04-06,35.663,36.212,35.424,36.192,88069,0
2017-04-07,35.942,36.351,35.673,35.942,66410,0
2017-04-10,35.842,36.711,35.673,35.713,64887,0
2017-04-11,35.424,36.411,35.424,36.411,85325,0
2017-04-12,36.272,36.292,35.673,35.822,110638,0
2017-04-13,35.733,35.802,34.476,34.496,72145,0
2017-04-17,34.566,35.394,34.466,35.354,68414,0
2017-04-18,35.164,35.424,34.496,35.104,83765,0
2017-04-19,35.364,35.982,35.144,35.598,142408,0
2017-04-20,35.214,36.86,33.787,34.964,271113,0
2017-04-21,34.994,36.042,34.076,34.496,224877,0
2017-04-24,35.174,35.753,34.845,35.663,166873,0
2017-04-25,36.032,36.621,35.792,35.932,139860,0
2017-04-26,35.812,36.042,35.573,35.822,112436,0
2017-04-27,35.942,35.942,35.274,35.354,97708,0
2017-04-28,35.404,35.404,34.536,34.734,89298,0
2017-05-01,35.004,35.184,34.311,34.714,218513,0
2017-05-02,34.784,34.984,34.583,34.824,169923,0
2017-05-03,34.704,34.794,34.116,34.616,109163,0
2017-05-04,34.626,34.704,34.336,34.526,97534,0
2017-05-05,34.714,34.714,33.996,34.176,118812,0
2017-05-08,34.146,34.476,33.498,33.886,141716,0
2017-05-09,33.866,34.056,33.365,33.976,106349,0
2017-05-10,33.956,34.256,33.478,34.216,85535,0
2017-05-11,34.086,34.086,33.348,33.697,120443,0
2017-05-12,33.637,33.637,32.769,32.859,149166,0
2017-05-15,33.088,33.258,32.45,32.919,167584,0
2017-05-16,32.839,33.358,32.53,33.268,140992,0
2017-05-17,32.629,32.689,32.091,32.171,206407,0
2017-05-18,32.071,32.53,31.641,31.671,156091,0
2017-05-19,31.681,32.41,31.551,32.051,123537,0
2017-05-22,32.141,32.52,31.731,31.821,65486,0
2017-05-23,31.921,32.101,31.303,32.011,92158,0
2017-05-24,32.051,32.42,31.183,31.233,119868,0
2017-05-25,31.323,31.323,30.105,31.163,219525,0
2017-05-26,31.163,31.263,30.793,31.253,113648,0
2017-05-30,31.103,31.591,30.833,31.511,64738,0
2017-05-31,31.611,31.846,30.933,31.691,94813,0
2017-06-01,31.781,32.53,31.681,32.51,70847,0
2017-06-02,32.51,33.498,32.51,33.048,74955,0
2017-06-05,32.799,32.919,31.293,31.383,163400,0
2017-06-06,31.173,31.173,29.895,30.385,127234,0
2017-06-07,30.444,30.444,28.874,28.938,261382,0
2017-06-08,29.157,30.484,29.157,30.415,349671,0
2017-06-09,30.504,32.287,30.464,32.071,151161,0
2017-06-12,32.091,32.759,31.611,31.861,69182,0
2017-06-13,31.961,32.26,31.671,32.021,52634,0
2017-06-14,32.081,32.111,31.441,31.831,65502,0
2017-06-15,31.412,32.031,31.362,31.771,98968,0
2017-06-16,31.601,32.071,31.132,31.801,115875,0
2017-06-19,31.961,32.141,31.721,31.871,45196,0
2017-06-20,31.791,32.061,31.192,31.451,84726,0
2017-06-21,31.481,31.481,30.672,30.832,54359,0
2017-06-22,30.822,31.491,30.753,31.242,37121,0
2017-06-23,31.112,31.851,30.982,31.741,202887,0
2017-06-26,31.681,32.575,31.681,32.36,111743,0
2017-06-27,32.35,33.059,32.34,32.58,156875,0
2017-06-28,32.81,33.139,32.43,32.9,89762,0
2017-06-29,33.059,33.159,32.151,32.74,67626,0
2017-06-30,32.85,33.229,32.77,32.92,69113,0
2017-07-03,33.04,33.839,32.87,33.629,33393,0
2017-07-05,33.749,33.928,32.97,33.739,105668,0
2017-07-06,33.539,33.609,32.77,32.88,64910,0
2017-07-07,32.91,33.779,32.74,33.709,66329,0
2017-07-10,33.679,33.898,33.289,33.609,57812,0
2017-07-11,33.599,33.878,33.089,33.329,61875,0
2017-07-12,33.459,33.958,33.01,33.549,88973,0
2017-07-13,33.649,33.759,33.01,33.409,69338,0
2017-07-14,33.409,33.749,33.169,33.509,32549,0
2017-07-17,33.489,33.489,32.193,32.92,80734,0
2017-07-18,32.77,33.069,32.57,32.65,61118,0
2017-07-19,32.71,32.71,29.344,32.37,87616,0
2017-07-20,29.334,29.334,26.569,28.185,708435,0
2017-07-21,28.265,28.735,26.208,26.268,499171,0
2017-07-24,26.168,26.178,24.949,25.718,393488,0
2017-07-25,25.848,26.727,25.848,26.408,228468,0
2017-07-26,26.488,27.117,26.288,26.807,292103,0
2017-07-27,26.877,27.607,26.877,27.336,183962,0
2017-07-28,27.317,27.317,26.308,26.408,145832,0
2017-07-31,26.547,26.577,26.088,26.288,146803,0
2017-08-01,26.388,26.677,25.918,25.988,104565,0
2017-08-02,25.988,26.753,25.579,26.537,181532,0
2017-08-03,26.577,26.997,26.478,26.537,113048,0
2017-08-04,26.597,26.937,26.468,26.727,86217,0
2017-08-07,26.737,27.037,26.547,26.717,83854,0
2017-08-08,26.617,27.656,26.607,26.757,105246,0
2017-08-09,26.647,26.647,25.968,26.258,184573,0
2017-08-10,26.088,26.468,25.857,26.328,82380,0
2017-08-11,26.488,26.697,26.008,26.218,58815,0
2017-08-14,26.557,26.557,25.599,25.738,108093,0
2017-08-15,25.738,25.938,25.409,25.519,130708,0
2017-08-16,25.419,26.038,25.419,25.738,70419,0
2017-08-17,25.569,25.748,25.099,25.119,60129,0
2017-08-18,24.909,24.999,23.172,24.78,114718,0
2017-08-21,24.79,24.84,24.23,24.4,82757,0
2017-08-22,24.47,24.929,24.09,24.78,184182,0
2017-08-23,24.52,25.029,24.47,24.959,178277,0
2017-08-24,25.009,25.149,24.86,24.959,83809,0
2017-08-25,23.871,24.42,23.471,23.971,278952,0
2017-08-28,23.961,24.19,23.821,24.12,125106,0
2017-08-29,24.031,24.67,24.031,24.5,125800,0
2017-08-30,24.45,25.109,24.27,24.8,132268,0
2017-08-31,24.82,25.149,24.765,25.049,87062,0
2017-09-01,25.029,25.319,24.349,25.229,62647,0
2017-09-05,25.209,25.629,24.51,24.6,82967,0
2017-09-06,24.7,25.209,24.7,24.969,85976,0
2017-09-07,24.959,24.959,23.981,24.09,80230,0
2017-09-08,23.971,24.57,23.811,24.28,113982,0
2017-09-11,24.41,24.71,24.15,24.35,84279,0
2017-09-12,24.32,25.579,24.23,24.969,168972,0
2017-09-13,24.8,25.049,24.29,24.48,179494,0
2017-09-14,24.44,24.7025,24.21,24.59,113784,0
2017-09-15,24.65,24.99,24.5,24.87,213865,0
2017-09-18,24.98,25.4,24.88,25.32,122544,0
2017-09-19,25.26,25.78,25.26,25.35,139447,0
2017-09-20,25.35,25.64,25.14,25.18,139090,0
2017-09-21,25.21,25.59,25.105,25.22,107643,0
2017-09-22,25.12,25.65,25.12,25.65,133806,0
2017-09-25,25.67,25.7329,24.83,25.1,110280,0
2017-09-26,25.05,25.25,24.78,24.83,125040,0
2017-09-27,24.87,26.15,24.87,25.69,173678,0
2017-09-28,25.7,25.97,25.26,25.54,169055,0
2017-09-29,25.51,26.455,25.51,26.11,133353,0
2017-10-02,26.25,26.35,25.61,25.69,142688,0
2017-10-03,25.65,26.09,25.4,26.04,209102,0
2017-10-04,26.09,26.23,25.8,25.86,114059,0
2017-10-05,25.87,26.21,25.77,25.87,72200,0
2017-10-06,25.85,26,25.55,25.75,91868,0
2017-10-09,25.72,26.01,25.43,25.75,207061,0
2017-10-10,25.94,26.99,25.62,25.76,119753,0
2017-10-11,25.89,26.41,25.75,25.97,129793,0
2017-10-12,26.05,26.32,25.91,26.26,127721,0
2017-10-13,26.45,27.1,26.19,26.93,141503,0
2017-10-16,27.13,27.39,26.82,27.36,123263,0
2017-10-17,27.45,27.61,27.09,27.14,205348,0
2017-10-18,27.3,27.57,26.97,27.13,220493,0
2017-10-19,27.01,29.47,26.57,29.16,422141,0
2017-10-20,29.37,29.37,26.7,27,720324,0
2017-10-23,27,27.355,26.8,27.07,370211,0
2017-10-24,26.93,27.36,26.88,27,126471,0
2017-10-25,27.08,27.61,26.91,27.5,125755,0
2017-10-26,27.68,28.27,27.5352,27.8,151057,0
2017-10-27,27.6585,27.82,27.4,27.69,172702,0
2017-10-30,27.64,27.85,25.56,25.6,191959,0
2017-10-31,25.6,25.79,25.19,25.55,197309,0
2017-11-01,25.8,26.13,25.19,25.55,126894,0
2017-11-02,25.48,26.31,25.48,26.28,88695,0
2017-11-03,26.2,26.57,25.83,26.02,86304,0
2017-11-06,25.9,26.16,25.42,25.93,133605,0
2017-11-07,25.97,26.32,25.63,25.63,95979,0
2017-11-08,25.6,26,25.4308,25.85,64207,0
2017-11-09,25.68,25.92,25.25,25.42,116846,0
2017-11-10,25.22,26.01,25.21,25.23,139430,0
