Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.401,18.596,18.108,18.596,8099,0
2005-02-28,18.711,18.862,18.162,18.515,18491,0
2005-03-01,18.835,19.419,18.524,19.419,15876,0
2005-03-02,19.02,19.392,18.789,19.172,15006,0
2005-03-03,19.392,19.392,18.657,19.306,22013,0
2005-03-04,19.312,19.383,18.728,18.913,21439,0
2005-03-07,18.949,19.054,18.233,18.337,8462,0
2005-03-08,18.26,18.507,18.144,18.144,18552,0
2005-03-09,18.135,18.373,17.885,18.066,25348,0
2005-03-10,17.878,18.356,17.878,17.966,13311,0
2005-03-11,17.976,18.135,17.921,17.921,6414,0
2005-03-14,18.154,18.552,18.029,18.329,28405,0
2005-03-15,18.639,18.789,18.382,18.552,24870,0
2005-03-16,18.196,18.515,18.135,18.171,20788,0
2005-03-17,17.921,18.401,17.921,18.337,10310,0
2005-03-18,18.605,18.605,18.206,18.428,55641,0
2005-03-21,18.657,18.755,18.437,18.621,11549,0
2005-03-22,18.798,18.996,18.471,18.497,21228,0
2005-03-23,18.312,18.463,17.895,18.066,18609,0
2005-03-24,18.329,18.835,18.295,18.48,14339,0
2005-03-28,18.755,18.896,18.178,18.401,18757,0
2005-03-29,18.578,18.596,18.011,18.011,3353,0
2005-03-30,18.135,18.596,17.711,18.487,7918,0
2005-03-31,18.463,18.542,17.885,18.533,12535,0
2005-04-01,18.711,18.711,17.292,17.666,12798,0
2005-04-04,17.718,17.816,17.283,17.799,11989,0
2005-04-05,17.685,18.037,17.621,17.816,2691,0
2005-04-06,18.082,18.312,17.835,17.835,9489,0
2005-04-07,18.011,18.428,18.011,18.233,7653,0
2005-04-08,18.419,18.419,17.763,17.799,4659,0
2005-04-11,17.885,18.116,17.498,17.498,10353,0
2005-04-12,17.283,18.126,17.283,17.726,15280,0
2005-04-13,17.603,17.621,16.593,16.593,19333,0
2005-04-14,16.621,16.905,16.276,16.302,33881,0
2005-04-15,16.417,16.966,16.203,16.746,18067,0
2005-04-18,16.568,17.017,16.444,16.806,11170,0
2005-04-19,16.905,16.95,16.524,16.718,11554,0
2005-04-20,16.453,16.648,16.203,16.407,12884,0
2005-04-21,16.736,16.95,16.194,16.943,17769,0
2005-04-22,16.593,16.956,16.593,16.95,22442,0
2005-04-25,16.95,16.95,16.497,16.568,11219,0
2005-04-26,16.471,16.657,16.338,16.338,6097,0
2005-04-27,16.276,16.915,16.276,16.699,4121,0
2005-04-28,16.488,16.657,16.338,16.365,7288,0
2005-04-29,16.32,16.462,16.045,16.356,9724,0
2005-05-02,16.347,16.672,16.294,16.672,6464,0
2005-05-03,16.709,16.868,16.267,16.32,6940,0
2005-05-04,16.32,16.859,16.32,16.763,12291,0
2005-05-05,16.488,16.736,16.035,16.117,3109,0
2005-05-06,16.524,16.95,16.17,16.85,12927,0
2005-05-09,16.771,16.868,16.374,16.559,9987,0
2005-05-10,16.276,16.365,15.603,15.727,8596,0
2005-05-11,15.496,16.453,15.229,16.424,8548,0
2005-05-12,16.516,16.95,16.276,16.284,8190,0
2005-05-13,16.16,16.516,15.06,15.239,24603,0
2005-05-16,15.78,15.985,15.674,15.815,8057,0
2005-05-17,16.026,16.356,15.772,15.78,6627,0
2005-05-18,16.213,16.338,15.78,16.185,29018,0
2005-05-19,16.328,16.736,15.788,16.001,28453,0
2005-05-20,16.026,16.026,15.654,15.743,17857,0
2005-05-23,15.603,15.929,15.603,15.727,6426,0
2005-05-24,15.904,15.904,15.733,15.733,801,0
2005-05-25,16.026,16.026,15.452,15.46,17544,0
2005-05-26,15.621,15.772,15.513,15.718,2297,0
2005-05-27,15.301,15.637,15.301,15.637,1715,0
2005-05-31,15.31,15.496,15.31,15.408,2128,0
2005-06-01,15.479,15.496,15.249,15.425,8264,0
2005-06-02,15.434,15.47,15.161,15.31,12669,0
2005-06-03,15.179,15.46,15.079,15.249,12860,0
2005-06-06,15.292,15.408,15.079,15.079,5632,0
2005-06-07,15.282,15.282,14.948,15.029,23409,0
2005-06-08,14.964,15.418,14.964,14.964,13251,0
2005-06-09,14.868,15.029,14.77,14.964,4968,0
2005-06-10,15.274,15.274,14.929,15.01,9194,0
2005-06-13,14.902,15.222,14.902,15.222,19223,0
2005-06-14,15.097,15.257,14.539,14.636,1206950,0
2005-06-15,14.628,14.885,14.603,14.76,132655,0
2005-06-16,14.76,14.76,14.628,14.708,34943,0
2005-06-17,14.815,14.815,14.576,14.595,100247,0
2005-06-20,14.619,14.76,14.61,14.76,62708,0
2005-06-21,14.672,14.948,14.672,14.797,30246,0
2005-06-22,15.052,15.052,14.806,14.894,112477,0
2005-06-23,14.806,14.964,14.76,14.76,28594,0
2005-06-24,14.76,14.938,14.619,14.909,136814,0
2005-06-27,14.894,14.929,14.698,14.797,37380,0
2005-06-28,14.957,15.142,14.832,15.142,55301,0
2005-06-29,15.434,15.603,15.195,15.603,86755,0
2005-06-30,15.682,15.682,15.169,15.257,60092,0
2005-07-01,15.32,15.682,15.179,15.584,46286,0
2005-07-05,15.488,15.488,15.222,15.39,43744,0
2005-07-06,15.434,15.914,15.408,15.549,45258,0
2005-07-07,15.594,15.594,15.338,15.443,23290,0
2005-07-08,15.558,16.267,15.434,16.053,39166,0
2005-07-11,16.203,16.203,15.869,16.026,38375,0
2005-07-12,16.026,16.045,15.63,15.752,28530,0
2005-07-13,15.645,15.815,15.621,15.815,15678,0
2005-07-14,15.869,15.869,15.346,15.346,23747,0
2005-07-15,15.266,15.603,15.239,15.576,12700,0
2005-07-18,15.39,15.496,15.07,15.239,28942,0
2005-07-19,15.052,15.452,15.052,15.4,41778,0
2005-07-20,15.202,15.752,15.202,15.603,35330,0
2005-07-21,15.797,15.885,15.797,15.824,61601,0
2005-07-22,15.824,16.143,15.824,16.107,100630,0
2005-07-25,16.107,16.107,15.869,15.877,26804,0
2005-07-26,15.815,16.107,15.762,15.929,13985,0
2005-07-27,15.85,16.073,15.762,16.035,48101,0
2005-07-28,16.107,16.107,15.904,16.099,49501,0
2005-07-29,16.107,16.151,15.985,16.09,41995,0
2005-08-01,16.185,16.488,16.107,16.203,46706,0
2005-08-02,16.32,16.488,16.248,16.488,26075,0
2005-08-03,16.294,16.424,15.885,15.929,11871,0
2005-08-04,15.929,16.053,15.772,15.772,13950,0
2005-08-05,16.008,16.008,15.371,15.46,33301,0
2005-08-08,15.674,15.885,15.488,15.541,49642,0
2005-08-09,15.772,15.85,15.346,15.503,11393,0
2005-08-10,15.584,15.805,15.39,15.39,31201,0
2005-08-11,15.39,15.966,15.39,15.966,24519,0
2005-08-12,15.797,15.966,15.603,15.701,15631,0
2005-08-15,15.922,15.956,15.513,15.701,10486,0
2005-08-16,15.513,15.611,15.4,15.4,24767,0
2005-08-17,15.39,16.08,15.31,15.859,43325,0
2005-08-18,15.78,16.203,15.603,16.026,48201,0
2005-08-19,15.947,16.178,15.479,15.496,10269,0
2005-08-22,15.576,15.664,15.31,15.418,21879,0
2005-08-23,15.603,15.859,15.503,15.709,21745,0
2005-08-24,15.611,15.621,15.266,15.266,122103,0
2005-08-25,15.46,15.46,15.266,15.346,111481,0
2005-08-26,15.346,15.513,15.266,15.32,105268,0
2005-08-29,15.257,15.362,15.222,15.353,34856,0
2005-08-30,15.46,15.46,15.187,15.249,11165,0
2005-08-31,15.179,15.39,15.114,15.353,78225,0
2005-09-01,15.239,15.594,15.222,15.4,51306,0
2005-09-02,15.266,15.503,15.266,15.408,27936,0
2005-09-06,15.408,15.611,15.346,15.611,16464,0
2005-09-07,15.611,15.743,15.346,15.558,80492,0
2005-09-08,15.496,15.762,15.38,15.654,57001,0
2005-09-09,15.549,15.815,15.549,15.788,10260,0
2005-09-12,15.885,15.922,15.594,15.701,24829,0
2005-09-13,15.603,16.026,15.541,15.692,25710,0
2005-09-14,15.824,15.895,15.39,15.408,17959,0
2005-09-15,15.541,15.645,15.425,15.645,22835,0
2005-09-16,15.788,16.001,15.603,15.956,71409,0
2005-09-19,15.841,16.107,15.701,15.752,15098,0
2005-09-20,15.682,15.85,15.266,15.346,16093,0
2005-09-21,15.338,15.418,15.195,15.257,15191,0
2005-09-22,15.249,15.603,15.169,15.425,32761,0
2005-09-23,15.531,15.531,15.266,15.531,7491,0
2005-09-26,15.718,15.922,15.452,15.531,10756,0
2005-09-27,15.338,15.496,15.229,15.39,19507,0
2005-09-28,15.292,15.32,14.823,15.01,12370,0
2005-09-29,14.902,15.124,14.902,15.124,22924,0
2005-09-30,14.806,15.179,14.806,14.957,29668,0
2005-10-03,15.06,15.425,14.832,15.292,24105,0
2005-10-04,15.212,15.346,14.841,14.929,21297,0
2005-10-05,14.929,15.079,14.619,14.628,20672,0
2005-10-06,14.708,14.849,14.345,14.46,13221,0
2005-10-07,14.619,14.76,14.504,14.628,9652,0
2005-10-10,14.76,14.878,14.682,14.76,13443,0
2005-10-11,14.823,14.909,14.708,14.708,25786,0
2005-10-12,14.745,14.841,14.726,14.726,16884,0
2005-10-13,14.698,14.929,14.698,14.823,10914,0
2005-10-14,14.878,14.894,14.787,14.894,7394,0
2005-10-17,14.929,14.929,14.672,14.823,19583,0
2005-10-18,14.779,14.858,14.717,14.841,7483,0
2005-10-19,14.77,15.052,14.708,15.052,80796,0
2005-10-20,14.902,15.029,14.76,14.849,13604,0
2005-10-21,14.745,15.195,14.745,15.195,29986,0
2005-10-24,15.169,15.733,15.169,15.733,25382,0
2005-10-25,15.733,15.78,15.425,15.772,31602,0
2005-10-26,15.621,15.895,15.496,15.682,27765,0
2005-10-27,15.576,15.576,14.964,15.06,27669,0
2005-10-28,15.029,15.257,14.832,15.257,32049,0
2005-10-31,15.088,15.32,15.088,15.32,39215,0
2005-11-01,15.229,15.32,15.142,15.249,14806,0
2005-11-02,15.239,15.603,15.239,15.603,32365,0
2005-11-03,15.603,15.603,15.282,15.408,16315,0
2005-11-04,15.47,15.568,15.229,15.329,8513,0
2005-11-07,15.418,15.418,15.06,15.212,18204,0
2005-11-08,15.132,15.346,15.01,15.179,17370,0
2005-11-09,15.292,15.674,15.152,15.31,32951,0
2005-11-10,15.418,15.743,15.249,15.727,15487,0
2005-11-11,15.637,15.869,15.637,15.869,26652,0
2005-11-14,15.733,15.733,15.576,15.664,4360,0
2005-11-15,15.496,15.576,15.257,15.488,27802,0
2005-11-16,15.558,15.603,15.346,15.452,24284,0
2005-11-17,15.522,15.621,15.229,15.32,16283,0
2005-11-18,15.576,15.576,15.179,15.329,14604,0
2005-11-21,15.31,15.682,15.088,15.682,27926,0
2005-11-22,15.603,15.603,15.39,15.603,14033,0
2005-11-23,15.584,15.584,15.195,15.32,18573,0
2005-11-25,15.425,15.425,15.31,15.31,279,0
2005-11-28,15.222,15.32,15.222,15.266,14092,0
2005-11-29,15.338,15.39,15.202,15.202,24655,0
2005-11-30,15.329,15.346,15.124,15.257,15721,0
2005-12-01,15.301,15.603,15.202,15.362,48224,0
2005-12-02,15.353,15.362,15.02,15.202,24731,0
2005-12-05,15.114,15.301,15.088,15.142,13903,0
2005-12-06,15.202,15.338,15.179,15.179,5525,0
2005-12-07,15.31,15.31,14.929,14.982,17496,0
2005-12-08,14.982,15.079,14.929,15.029,7556,0
2005-12-09,15.142,15.169,14.964,15.107,5618,0
2005-12-12,15.249,15.249,14.964,15.01,15312,0
2005-12-13,15.132,15.142,14.982,15.029,11693,0
2005-12-14,15.142,15.179,15.079,15.142,4848,0
2005-12-15,15.179,15.179,14.964,15.142,13974,0
2005-12-16,15.037,15.222,15.029,15.114,109169,0
2005-12-19,15.06,15.06,14.885,14.964,32064,0
2005-12-20,14.849,15.132,14.76,14.948,30105,0
2005-12-21,15.02,15.114,14.974,14.974,3763,0
2005-12-22,15.06,15.107,14.919,15.02,13795,0
2005-12-23,14.938,15.114,14.929,14.929,14292,0
2005-12-27,14.929,15.107,14.797,14.797,11482,0
2005-12-28,14.964,15.045,14.878,14.964,60195,0
2005-12-29,15.107,15.169,14.982,15.169,32710,0
2005-12-30,15.195,15.282,15.01,15.052,22948,0
2006-01-03,15.01,15.161,14.797,15.097,17746,0
2006-01-04,15.169,15.266,14.982,15.114,14463,0
2006-01-05,15.037,15.274,15.037,15.212,33307,0
2006-01-06,15.142,15.338,15.142,15.229,12566,0
2006-01-09,15.152,15.594,15.152,15.513,37542,0
2006-01-10,15.346,15.733,15.346,15.733,25329,0
2006-01-11,15.621,15.976,15.39,15.531,34738,0
2006-01-12,15.558,15.63,15.425,15.549,13809,0
2006-01-13,15.558,15.841,15.558,15.603,15490,0
2006-01-17,15.39,15.594,15.266,15.434,19184,0
2006-01-18,15.434,15.718,15.434,15.496,19873,0
2006-01-19,15.353,15.63,15.353,15.541,18703,0
2006-01-20,15.664,15.805,15.479,15.479,14366,0
2006-01-23,15.4,15.772,15.39,15.645,7804,0
2006-01-24,15.584,15.938,15.584,15.895,17402,0
2006-01-25,15.664,16.045,15.664,16.045,41737,0
2006-01-26,16.018,16.258,16.018,16.194,22924,0
2006-01-27,16.073,16.444,16.073,16.397,42207,0
2006-01-30,16.276,16.356,16.23,16.23,16392,0
2006-01-31,16.222,16.381,16.185,16.276,25763,0
2006-02-01,16.203,16.444,16.185,16.284,132782,0
2006-02-02,16.239,16.381,15.772,15.938,36608,0
2006-02-03,16.381,16.381,15.824,16.045,8549,0
2006-02-06,16.374,16.374,15.966,16.284,6708,0
2006-02-07,16.213,16.365,16.026,16.09,7062,0
2006-02-08,16.026,16.302,16.018,16.203,8655,0
2006-02-09,16.107,16.276,16.107,16.17,7443,0
2006-02-10,16.117,16.276,16.107,16.151,4467,0
2006-02-13,16.151,16.276,16.107,16.143,21205,0
2006-02-14,16.194,16.23,15.938,16.213,23257,0
2006-02-15,16.143,16.328,16.143,16.267,13662,0
2006-02-16,16.23,16.276,16.203,16.276,9337,0
2006-02-17,16.276,16.276,16.134,16.185,15067,0
2006-02-21,16.151,16.151,15.869,15.976,8201,0
2006-02-22,16.143,16.194,15.947,16.117,17692,0
2006-02-23,16.107,16.17,15.985,16.026,9521,0
2006-02-24,16.053,16.143,15.815,15.841,19427,0
2006-02-27,15.885,16.203,15.885,15.976,55040,0
2006-02-28,15.985,15.985,15.4,15.418,19222,0
2006-03-01,15.709,15.85,15.522,15.664,21657,0
2006-03-02,15.603,15.85,15.425,15.797,20071,0
2006-03-03,15.603,15.966,15.4,15.788,8158,0
2006-03-06,15.621,15.63,15.46,15.488,14025,0
2006-03-07,15.522,15.541,15.179,15.31,35857,0
2006-03-08,15.371,15.594,14.982,15.46,10680,0
2006-03-09,15.346,15.603,15.338,15.371,22368,0
2006-03-10,15.496,15.692,15.329,15.568,18808,0
2006-03-13,15.788,15.797,15.522,15.654,10739,0
2006-03-14,15.31,15.797,15.301,15.797,11654,0
2006-03-15,15.805,15.815,15.568,15.594,36043,0
2006-03-16,15.692,15.815,15.558,15.558,8385,0
2006-03-17,15.637,15.815,15.549,15.664,105703,0
2006-03-20,15.701,15.701,15.38,15.603,21267,0
2006-03-21,15.522,15.584,15.257,15.346,42628,0
2006-03-22,15.292,15.576,15.292,15.541,15611,0
2006-03-23,15.47,15.594,15.371,15.531,10357,0
2006-03-24,15.603,15.603,15.346,15.558,11154,0
2006-03-27,15.541,15.692,15.443,15.479,29593,0
2006-03-28,15.531,15.603,15.418,15.418,35775,0
2006-03-29,15.503,15.603,15.479,15.603,50247,0
2006-03-30,15.522,15.645,15.479,15.603,18090,0
2006-03-31,15.772,15.985,15.603,15.938,33446,0
2006-04-03,15.947,16.09,15.797,16.053,22336,0
2006-04-04,16.053,16.053,15.833,15.877,16177,0
2006-04-05,15.877,15.938,15.772,15.824,34358,0
2006-04-06,15.701,15.815,15.701,15.733,15417,0
2006-04-07,15.78,15.815,15.479,15.531,10574,0
2006-04-10,15.46,15.568,15.434,15.479,17970,0
2006-04-11,15.47,15.531,15.47,15.479,16424,0
2006-04-12,15.488,15.513,15.362,15.443,34858,0
2006-04-13,15.503,15.603,15.46,15.603,10289,0
2006-04-17,15.568,15.788,15.479,15.788,13246,0
2006-04-18,15.727,15.841,15.503,15.841,38502,0
2006-04-19,15.85,16.008,15.479,16.008,50810,0
2006-04-20,15.815,15.833,15.46,15.496,22024,0
2006-04-21,15.718,15.743,15.353,15.531,36335,0
2006-04-24,15.541,15.541,15.079,15.152,21570,0
2006-04-25,15.045,15.249,14.787,15.01,20916,0
2006-04-26,14.909,15.179,14.894,15.179,16784,0
2006-04-27,15.001,15.346,14.885,15.187,49537,0
2006-04-28,15.045,15.187,14.77,14.832,114217,0
2006-05-01,14.823,15.07,14.628,14.682,21538,0
2006-05-02,14.717,15.01,14.654,15.01,26181,0
2006-05-03,14.779,14.909,14.682,14.849,19843,0
2006-05-04,14.779,14.929,14.779,14.909,20717,0
2006-05-05,14.885,14.964,14.797,14.849,28913,0
2006-05-08,14.929,14.964,14.815,14.919,12840,0
2006-05-09,14.797,14.909,14.76,14.832,39455,0
2006-05-10,14.832,14.957,14.76,14.885,26049,0
2006-05-11,14.779,14.849,14.636,14.689,45944,0
2006-05-12,14.548,14.548,13.902,14.389,74367,0
2006-05-15,14.213,14.414,14.213,14.327,21248,0
2006-05-16,14.292,14.689,14.292,14.504,55215,0
2006-05-17,14.434,14.548,14.167,14.256,11699,0
2006-05-18,14.302,14.468,14.203,14.265,19998,0
2006-05-19,14.187,14.496,14.009,14.381,31541,0
2006-05-22,14.336,14.797,14.265,14.76,44317,0
2006-05-23,14.77,14.948,14.522,14.576,32611,0
2006-05-24,14.566,14.595,14.336,14.399,62864,0
2006-05-25,14.654,14.797,14.61,14.77,19466,0
2006-05-26,14.878,14.948,14.504,14.717,9950,0
2006-05-30,14.585,14.672,14.283,14.318,88074,0
2006-05-31,14.23,14.468,14.23,14.336,12811,0
2006-06-01,14.452,14.548,14.302,14.548,38268,0
2006-06-02,14.619,14.619,14.336,14.566,75621,0
2006-06-05,14.486,14.504,14.151,14.283,45601,0
2006-06-06,14.194,14.31,13.832,13.892,29318,0
2006-06-07,14.017,14.318,13.885,13.912,36829,0
2006-06-08,13.813,14.114,13.742,14.043,56403,0
2006-06-09,14.035,14.124,14.009,14.043,57009,0
2006-06-12,14.114,14.414,13.991,14.345,93908,0
2006-06-13,14.213,14.512,14.213,14.256,47307,0
2006-06-14,14.177,14.265,13.902,14.08,34812,0
2006-06-15,14.389,14.619,14.194,14.576,37380,0
2006-06-16,14.496,14.548,14.203,14.246,192352,0
2006-06-19,14.187,14.318,13.832,13.991,27220,0
2006-06-20,13.875,14.31,13.752,13.788,124285,0
2006-06-21,13.822,14.095,13.768,13.902,33427,0
2006-06-22,14.001,14.114,13.85,14.105,38411,0
2006-06-23,14.001,14.237,13.866,13.939,62505,0
2006-06-26,14.08,14.46,13.946,14.452,38784,0
2006-06-27,14.468,14.548,14.071,14.265,26075,0
2006-06-28,14.414,14.964,13.982,14.885,120112,0
2006-06-29,14.964,15.179,14.823,15.179,113735,0
2006-06-30,15.301,15.301,14.698,14.698,217177,0
2006-07-03,14.628,14.815,14.477,14.646,40320,0
2006-07-05,14.434,14.595,14.222,14.399,55539,0
2006-07-06,14.31,14.558,14.31,14.504,18946,0
2006-07-07,14.345,15.142,14.256,14.381,64512,0
2006-07-10,14.302,14.477,14.302,14.399,32603,0
2006-07-11,14.265,14.531,14.256,14.522,40062,0
2006-07-12,14.434,14.486,14.063,14.167,49828,0
2006-07-13,14.08,14.246,13.982,14.053,36038,0
2006-07-14,14.043,14.246,13.912,14.167,31835,0
2006-07-17,14.043,14.222,13.691,13.929,38388,0
2006-07-18,14.035,14.443,14.017,14.414,36814,0
2006-07-19,14.477,14.991,14.318,14.991,46639,0
2006-07-20,14.486,14.991,14.124,14.167,33273,0
2006-07-21,14.167,14.167,13.618,13.628,46033,0
2006-07-24,13.778,14.585,13.718,14.452,64225,0
2006-07-25,14.414,14.654,13.921,14.595,90046,0
2006-07-26,14.443,15.052,14.399,14.698,89798,0
2006-07-27,14.868,14.868,14.08,14.095,24956,0
2006-07-28,14.134,14.698,14.134,14.628,41066,0
2006-07-31,14.619,14.619,13.768,13.912,316816,0
2006-08-01,13.794,14.167,13.691,13.912,90650,0
2006-08-02,14.063,14.124,13.761,13.902,28278,0
2006-08-03,13.709,14.043,13.709,14.035,39580,0
2006-08-04,13.875,14.246,13.85,14.124,44387,0
2006-08-07,13.982,14.177,13.813,13.991,38716,0
2006-08-08,13.963,14.141,13.699,13.768,25427,0
2006-08-09,13.982,14.095,13.45,13.548,57343,0
2006-08-10,13.495,13.902,13.495,13.718,17981,0
2006-08-11,13.609,13.912,13.54,13.681,29969,0
2006-08-14,13.85,13.875,13.618,13.638,20509,0
2006-08-15,13.85,13.921,13.691,13.921,168224,0
2006-08-16,14.095,14.167,13.663,13.85,41665,0
2006-08-17,13.761,14.151,13.761,14.063,30805,0
2006-08-18,14.167,14.167,13.912,14.043,13801,0
2006-08-21,13.921,14.745,13.921,14.434,90455,0
2006-08-22,14.381,14.496,14.381,14.389,21284,0
2006-08-23,14.31,14.539,14.151,14.151,29417,0
2006-08-24,14.222,14.336,14.124,14.177,76038,0
2006-08-25,14.151,14.327,14.124,14.167,40975,0
2006-08-28,14.256,14.336,14.167,14.336,16890,0
2006-08-29,14.336,14.646,14.23,14.424,42139,0
2006-08-30,14.336,14.443,14.256,14.336,26992,0
2006-08-31,14.399,14.434,14.246,14.292,28829,0
2006-09-01,14.194,14.522,14.194,14.363,28513,0
2006-09-05,14.434,14.434,14.256,14.336,46083,0
2006-09-06,14.273,14.31,14.053,14.053,35826,0
2006-09-07,14.053,14.053,13.912,13.921,13145,0
2006-09-08,13.912,13.939,13.892,13.929,8599,0
2006-09-11,13.813,13.982,13.804,13.892,3456,0
2006-09-12,14.053,14.46,13.982,14.389,64416,0
2006-09-13,14.452,14.452,14.265,14.424,15571,0
2006-09-14,14.31,14.424,14.256,14.424,14839,0
2006-09-15,14.531,14.539,14.336,14.424,120603,0
2006-09-18,14.31,14.434,14.31,14.381,16746,0
2006-09-19,14.001,14.414,14.001,14.345,19357,0
2006-09-20,14.408,14.434,14.026,14.424,38474,0
2006-09-21,14.424,14.424,14.256,14.256,15241,0
2006-09-22,14.213,14.222,13.778,13.885,16607,0
2006-09-25,14.001,14.318,14.001,14.318,16744,0
2006-09-26,14.443,14.504,14.302,14.443,51657,0
2006-09-27,14.292,14.548,14.292,14.46,30470,0
2006-09-28,14.504,14.504,14.345,14.424,47095,0
2006-09-29,14.468,14.468,14.237,14.31,325817,0
2006-10-02,14.222,14.76,14.151,14.213,76869,0
2006-10-03,14.23,14.363,14.167,14.213,58614,0
2006-10-04,14.124,14.363,14.08,14.31,51102,0
2006-10-05,14.318,14.363,14.222,14.336,60583,0
2006-10-06,14.292,14.496,14.292,14.468,108760,0
2006-10-09,14.389,14.504,14.354,14.504,38321,0
2006-10-10,14.512,14.619,14.372,14.477,101503,0
2006-10-11,14.389,14.504,14.237,14.345,25320,0
2006-10-12,14.414,14.902,14.265,14.902,42037,0
2006-10-13,14.868,14.964,14.76,14.849,57035,0
2006-10-16,14.885,14.885,14.868,14.885,52859,0
2006-10-17,14.735,15.01,14.663,15.001,72874,0
2006-10-18,15.052,15.179,14.717,14.919,53491,0
2006-10-19,14.841,15.097,14.76,15.052,83752,0
2006-10-20,15.097,15.097,14.832,14.849,22757,0
2006-10-23,14.698,14.938,14.628,14.894,37493,0
2006-10-24,14.787,15.07,14.726,15.07,31786,0
2006-10-25,15.097,15.097,14.948,15.037,25461,0
2006-10-26,15.097,15.202,15.001,15.179,52251,0
2006-10-27,15.195,15.195,14.797,14.832,35365,0
2006-10-30,14.832,15.282,14.76,15.179,28269,0
2006-10-31,15.257,15.346,15.179,15.329,49036,0
2006-11-01,15.38,15.39,14.753,14.841,76978,0
2006-11-02,14.698,14.832,14.646,14.663,27923,0
2006-11-03,14.753,14.815,14.619,14.708,28715,0
2006-11-06,14.717,15.329,14.717,15.152,34693,0
2006-11-07,15.132,15.39,14.957,15.037,41785,0
2006-11-08,14.964,15.329,14.929,15.169,29507,0
2006-11-09,15.179,15.346,14.841,14.885,26546,0
2006-11-10,15.02,15.257,15.02,15.202,21262,0
2006-11-13,15.142,15.576,15.142,15.576,30030,0
2006-11-14,15.603,15.743,15.274,15.664,36980,0
2006-11-15,15.674,16.063,15.621,15.815,55880,0
2006-11-16,15.929,15.929,15.733,15.833,29195,0
2006-11-17,15.833,15.833,15.611,15.772,39552,0
2006-11-20,15.78,15.815,15.549,15.772,19001,0
2006-11-21,15.815,15.815,15.674,15.772,15718,0
2006-11-22,15.772,15.772,15.682,15.692,15478,0
2006-11-24,15.568,15.733,15.568,15.709,3649,0
2006-11-27,15.682,15.682,14.894,14.948,27398,0
2006-11-28,14.902,15.338,14.823,15.266,82660,0
2006-11-29,15.418,15.568,15.346,15.568,12812,0
2006-11-30,15.488,15.496,15.079,15.4,35978,0
2006-12-01,15.329,15.329,14.636,14.982,43258,0
2006-12-04,14.957,15.576,14.698,15.549,35257,0
2006-12-05,15.637,15.637,15.32,15.452,16898,0
2006-12-06,15.32,15.329,14.815,14.909,49194,0
2006-12-07,14.885,14.957,14.76,14.787,19526,0
2006-12-08,14.787,14.868,14.636,14.698,19336,0
2006-12-11,14.787,14.885,14.539,14.849,70080,0
2006-12-12,14.919,15.132,14.878,15.01,73041,0
2006-12-13,15.01,15.114,14.878,14.982,14071,0
2006-12-14,15.01,15.142,14.878,14.938,43303,0
2006-12-15,14.957,15.01,14.878,14.948,92942,0
2006-12-18,14.957,15.107,14.486,14.61,30553,0
2006-12-19,14.566,14.663,14.46,14.576,73198,0
2006-12-20,14.689,14.76,14.576,14.76,13259,0
2006-12-21,14.717,14.909,14.61,14.76,22156,0
2006-12-22,14.735,14.735,14.522,14.636,12819,0
2006-12-26,14.76,14.948,14.745,14.849,38804,0
2006-12-27,15.212,15.31,15.029,15.301,98428,0
2006-12-28,15.301,15.301,14.909,15.052,69816,0
2006-12-29,14.982,15.097,14.894,15.001,62161,0
2007-01-03,14.938,15.187,14.849,15.179,68067,0
2007-01-04,15.179,15.187,14.806,15.187,60689,0
2007-01-05,15.152,15.179,14.815,14.919,79077,0
2007-01-08,14.948,15.097,14.496,15.037,71369,0
2007-01-09,14.885,15.052,14.815,15.052,43779,0
2007-01-10,14.909,15.037,14.682,14.849,27752,0
2007-01-11,14.964,15.052,14.832,15.052,41289,0
2007-01-12,15.01,15.202,14.878,15.001,40980,0
2007-01-16,15.124,15.124,14.849,14.902,25478,0
2007-01-17,14.929,15.001,14.717,14.717,20189,0
2007-01-18,14.619,14.909,14.603,14.797,83948,0
2007-01-19,14.698,15.052,14.595,15.02,47870,0
2007-01-22,14.964,15.045,14.849,14.909,24783,0
2007-01-23,15.037,15.107,14.753,15.079,59501,0
2007-01-24,14.832,15.088,14.832,15.02,31818,0
2007-01-25,14.779,15.079,14.735,14.797,58871,0
2007-01-26,14.885,15.107,14.619,15.06,67398,0
2007-01-29,14.991,15.097,14.76,15.052,35726,0
2007-01-30,15.052,15.052,14.894,15.045,42647,0
2007-01-31,14.806,15.097,14.717,15.052,56590,0
2007-02-01,15.07,15.142,14.991,15.107,59940,0
2007-02-02,15.179,15.541,15.097,15.371,74601,0
2007-02-05,15.132,15.274,14.974,15.052,100312,0
2007-02-06,15.142,15.142,14.957,14.991,120604,0
2007-02-07,14.929,15.097,14.858,15.02,69836,0
2007-02-08,15.029,15.229,14.964,15.229,68391,0
2007-02-09,15.179,15.257,14.982,15.187,49947,0
2007-02-12,15.07,15.39,14.885,15.39,46802,0
2007-02-13,15.452,15.452,15.266,15.434,32416,0
2007-02-14,15.371,15.46,15.202,15.229,30164,0
2007-02-15,15.338,15.338,15.01,15.132,36533,0
2007-02-16,15.132,15.179,14.849,15.06,33209,0
2007-02-20,14.991,15.266,14.797,15.229,35800,0
2007-02-21,15.132,15.32,15.097,15.282,14817,0
2007-02-22,15.195,15.408,15.001,15.408,78109,0
2007-02-23,15.418,15.418,15.257,15.338,50206,0
2007-02-26,15.434,15.531,15.292,15.522,84392,0
2007-02-27,15.274,15.531,14.929,15.029,103311,0
2007-02-28,15.06,15.222,14.868,14.878,50240,0
2007-03-01,14.832,15.029,14.576,14.815,47849,0
2007-03-02,14.61,14.646,14.381,14.399,82233,0
2007-03-05,14.23,14.504,14.08,14.151,46621,0
2007-03-06,14.31,14.603,14.177,14.548,31282,0
2007-03-07,14.363,14.745,14.134,14.237,52583,0
2007-03-08,14.327,14.548,13.921,14.087,40951,0
2007-03-09,14.256,14.318,14.095,14.292,28537,0
2007-03-12,14.302,14.327,14.16,14.273,24911,0
2007-03-13,14.134,14.134,13.638,13.654,79380,0
2007-03-14,13.628,14.08,13.531,14.08,83970,0
2007-03-15,14.167,14.512,14.141,14.443,28659,0
2007-03-16,14.434,14.434,14.177,14.256,163183,0
2007-03-19,14.381,14.636,14.354,14.548,30632,0
2007-03-20,14.512,14.806,14.496,14.806,21677,0
2007-03-21,14.858,15.452,14.849,15.39,47574,0
2007-03-22,15.38,15.47,15.187,15.371,38336,0
2007-03-23,15.282,15.452,15.282,15.338,29987,0
2007-03-26,15.31,15.32,15.114,15.32,18686,0
2007-03-27,15.212,15.249,14.885,15.195,15240,0
2007-03-28,15.088,15.169,14.815,14.832,49287,0
2007-03-29,14.991,15.282,14.698,15.037,29814,0
2007-03-30,15.052,15.161,14.689,15.037,52632,0
2007-04-02,15.052,15.052,14.745,14.938,33724,0
2007-04-03,15.029,15.371,14.948,15.338,92731,0
2007-04-04,15.301,15.46,15.239,15.346,27748,0
2007-04-05,15.274,15.611,15.06,15.496,40312,0
2007-04-09,15.434,15.434,15.212,15.239,48076,0
2007-04-10,15.202,15.266,14.832,15.222,29690,0
2007-04-11,15.249,15.329,15.001,15.07,29532,0
2007-04-12,15.001,15.187,14.982,15.152,32708,0
2007-04-13,15.124,15.142,15.037,15.114,23341,0
2007-04-16,15.222,15.346,15.07,15.346,59333,0
2007-04-17,15.329,15.47,15.169,15.418,32293,0
2007-04-18,15.239,15.274,15.07,15.079,36961,0
2007-04-19,15.052,15.097,14.823,15.01,29275,0
2007-04-20,15.274,15.4,15.06,15.212,31230,0
2007-04-23,15.132,15.132,14.919,15.045,15488,0
2007-04-24,15.01,15.187,14.76,15.142,31416,0
2007-04-25,15.257,15.257,15.029,15.029,37412,0
2007-04-26,14.929,15.132,14.682,14.885,32777,0
2007-04-27,14.815,15.052,14.663,14.753,25442,0
2007-04-30,14.948,14.948,14.302,14.302,64584,0
2007-05-01,14.283,14.964,14.222,14.779,43387,0
2007-05-02,14.815,15.045,14.424,14.938,42916,0
2007-05-03,14.964,15.01,14.619,14.919,53253,0
2007-05-04,14.982,15.01,14.815,15.01,40014,0
2007-05-07,14.894,15.01,14.213,14.948,39140,0
2007-05-08,14.841,15.001,14.522,14.745,36818,0
2007-05-09,14.619,15.142,14.619,14.948,48810,0
2007-05-10,14.823,14.878,14.389,14.486,59623,0
2007-05-11,14.619,15.02,14.566,14.858,71026,0
2007-05-14,14.815,14.919,14.654,14.708,38380,0
2007-05-15,14.663,14.938,14.443,14.443,70318,0
2007-05-16,14.512,14.878,14.512,14.832,61803,0
2007-05-17,14.76,14.76,14.424,14.646,72723,0
2007-05-18,14.717,14.787,14.389,14.735,42839,0
2007-05-21,14.717,15.01,14.717,15.01,34165,0
2007-05-22,14.919,15.052,14.735,15.001,25151,0
2007-05-23,15.045,15.052,14.823,14.868,36970,0
2007-05-24,14.797,14.938,14.504,14.654,30039,0
2007-05-25,14.745,14.991,14.558,14.689,13943,0
2007-05-29,14.77,14.948,14.566,14.948,22803,0
2007-05-30,14.787,15.266,14.717,15.249,44742,0
2007-05-31,15.229,15.229,14.878,15.187,66992,0
2007-06-01,15.257,15.292,14.832,15.239,32848,0
2007-06-04,15.169,15.212,15.029,15.142,25872,0
2007-06-05,15.037,15.097,14.717,14.832,39934,0
2007-06-06,14.689,14.76,14.531,14.76,19790,0
2007-06-07,14.576,14.708,14.496,14.566,34191,0
2007-06-08,14.522,14.929,14.522,14.878,33620,0
2007-06-11,14.806,14.849,14.585,14.672,30919,0
2007-06-12,14.558,14.745,14.512,14.585,51524,0
2007-06-13,14.672,14.858,14.522,14.797,21317,0
2007-06-14,14.832,14.902,14.708,14.717,31777,0
2007-06-15,15.079,15.152,14.797,15.045,146617,0
2007-06-18,15.052,15.169,14.841,15.097,26163,0
2007-06-19,15.001,15.222,14.929,15.195,26250,0
2007-06-20,15.202,15.202,14.531,14.558,37061,0
2007-06-21,14.522,14.689,14.381,14.496,49538,0
2007-06-22,14.486,14.628,14.318,14.628,312455,0
2007-06-25,14.566,14.878,14.468,14.628,65954,0
2007-06-26,14.698,15.088,14.698,15.01,132274,0
2007-06-27,14.832,15.202,14.654,15.202,54948,0
2007-06-28,15.229,15.229,15.001,15.052,74226,0
2007-06-29,15.114,15.132,14.832,14.868,49418,0
2007-07-02,14.964,15.107,14.919,14.948,60688,0
2007-07-03,14.787,14.964,14.787,14.909,68136,0
2007-07-05,14.957,15.152,14.841,14.991,32991,0
2007-07-06,15.02,15.045,14.974,15.01,28321,0
2007-07-09,15.06,15.187,14.974,15.02,67361,0
2007-07-10,15.07,15.07,14.566,14.628,66471,0
2007-07-11,14.628,14.77,14.504,14.595,54269,0
2007-07-12,14.717,14.823,14.603,14.815,23370,0
2007-07-13,14.753,14.858,14.698,14.815,11253,0
2007-07-16,14.745,14.815,14.636,14.815,38149,0
2007-07-17,14.815,14.823,14.689,14.698,59485,0
2007-07-18,14.585,14.689,14.548,14.595,86760,0
2007-07-19,14.663,14.726,14.477,14.61,37328,0
2007-07-20,14.576,14.576,14.134,14.194,82725,0
2007-07-23,14.246,14.246,13.726,14.017,29148,0
2007-07-24,13.804,13.804,13.45,13.531,110764,0
2007-07-25,13.459,13.521,13.121,13.309,92637,0
2007-07-26,13.09,13.441,13.09,13.38,90985,0
2007-07-27,13.309,13.794,13.282,13.432,79186,0
2007-07-30,13.362,13.902,13.362,13.85,122890,0
2007-07-31,14.017,14.381,13.742,13.794,185756,0
2007-08-01,13.726,14.16,13.663,14.053,65871,0
2007-08-02,14.105,14.372,13.991,14.124,77831,0
2007-08-03,14.095,14.167,13.567,13.663,108784,0
2007-08-06,13.761,14.203,13.344,14.177,86809,0
2007-08-07,14.071,14.354,13.574,14.177,37968,0
2007-08-08,14.336,15.78,14.167,15.576,208893,0
2007-08-09,15.257,15.488,14.283,15.107,118659,0
2007-08-10,14.806,15.46,14.408,14.576,140620,0
2007-08-13,14.849,15.266,14.46,14.823,73187,0
2007-08-14,14.823,14.885,14.372,14.682,26622,0
2007-08-15,14.745,15.079,14.504,14.558,45640,0
2007-08-16,14.689,15.4,14.595,15.301,144811,0
2007-08-17,15.762,16.381,14.177,15.797,150506,0
2007-08-20,15.443,16.222,15.443,16.134,55612,0
2007-08-21,15.956,16.32,15.603,15.914,60025,0
2007-08-22,16.099,16.356,15.869,16.08,41523,0
2007-08-23,16.125,16.23,15.85,15.976,35328,0
2007-08-24,15.966,16.213,15.733,16.053,25506,0
2007-08-27,15.938,16.178,15.522,15.797,44212,0
2007-08-28,15.743,15.78,15.142,15.274,76445,0
2007-08-29,15.329,15.824,15.179,15.718,28202,0
2007-08-30,15.531,15.733,15.338,15.434,20251,0
2007-08-31,15.637,15.938,15.282,15.531,40137,0
2007-09-04,15.434,15.904,15.346,15.584,28834,0
2007-09-05,15.549,15.701,15.142,15.179,35126,0
2007-09-06,15.195,15.346,15.132,15.274,15620,0
2007-09-07,15.114,15.152,14.619,14.745,38973,0
2007-09-10,14.832,14.878,14.151,14.663,99576,0
2007-09-11,14.735,15.229,14.646,15.222,40377,0
2007-09-12,15.195,15.32,15.029,15.195,30653,0
2007-09-13,15.239,15.434,15.01,15.07,36438,0
2007-09-14,15.045,15.346,15.037,15.292,58331,0
2007-09-17,15.274,15.274,15.06,15.195,47636,0
2007-09-18,15.31,16.381,15.052,16.381,68106,0
2007-09-19,16.294,17.001,16.258,16.832,134748,0
2007-09-20,16.832,16.923,16.045,16.479,68587,0
2007-09-21,16.602,16.815,16.338,16.699,121461,0
2007-09-24,16.648,16.718,16.125,16.203,32650,0
2007-09-25,16.073,16.134,15.922,16.09,26000,0
2007-09-26,16.185,16.374,15.993,16.17,25945,0
2007-09-27,16.018,16.267,15.922,15.938,78551,0
2007-09-28,15.956,16.026,15.549,15.611,69319,0
2007-10-01,15.576,16.107,15.549,16.018,116664,0
2007-10-02,16.008,16.053,15.645,15.859,89986,0
2007-10-03,15.733,15.895,15.576,15.576,49736,0
2007-10-04,15.674,15.762,15.568,15.611,18949,0
2007-10-05,15.762,16.018,15.621,15.956,37928,0
2007-10-08,15.885,16.23,15.63,15.824,29817,0
2007-10-09,15.859,15.938,15.541,15.922,53424,0
2007-10-10,15.922,16.073,15.611,15.733,32625,0
2007-10-11,15.797,15.869,15.329,15.39,39472,0
2007-10-12,15.39,15.674,15.338,15.549,25110,0
2007-10-15,15.531,15.637,15.169,15.488,75879,0
2007-10-16,15.479,15.576,15.31,15.434,38779,0
2007-10-17,15.664,15.664,15.187,15.541,78503,0
2007-10-18,15.479,15.692,15.195,15.692,67106,0
2007-10-19,15.692,15.692,15.052,15.07,91875,0
2007-10-22,15.052,15.522,15.052,15.32,63088,0
2007-10-23,15.47,15.47,15.114,15.239,39469,0
2007-10-24,15.142,15.282,14.619,15.161,91501,0
2007-10-25,15.249,15.292,14.443,14.787,65238,0
2007-10-26,15.02,15.274,14.698,15.266,56186,0
2007-10-29,15.292,15.292,14.663,14.982,76005,0
2007-10-30,14.841,15.229,14.745,14.815,63595,0
2007-10-31,14.902,14.982,14.619,14.885,50951,0
2007-11-01,14.663,14.663,13.761,13.768,163656,0
2007-11-02,13.963,13.963,13.129,13.353,60225,0
2007-11-05,13.121,13.45,12.928,13.335,79633,0
2007-11-06,13.362,13.672,13.185,13.628,88051,0
2007-11-07,13.432,13.441,12.697,12.715,68782,0
2007-11-08,12.823,13.459,12.637,13.397,72491,0
2007-11-09,13.185,13.875,13.138,13.654,55844,0
2007-11-12,13.663,14.726,13.567,14.23,69391,0
2007-11-13,14.363,14.823,14.283,14.823,98440,0
2007-11-14,14.938,15.01,14.576,14.858,64473,0
2007-11-15,14.76,14.77,14.292,14.363,77239,0
2007-11-16,14.399,14.585,13.768,14.043,73191,0
2007-11-19,13.866,13.866,13.129,13.726,118327,0
2007-11-20,13.699,14.087,13.129,13.628,73284,0
2007-11-21,13.574,14.177,13.495,13.892,44593,0
2007-11-23,14.009,14.354,13.946,14.302,15164,0
2007-11-26,14.292,14.292,13.24,13.317,50040,0
2007-11-27,13.353,13.699,13.335,13.582,34947,0
2007-11-28,13.733,14.595,13.709,14.595,78530,0
2007-11-29,14.585,14.585,14.134,14.141,26621,0
2007-11-30,14.318,14.318,13.335,13.335,51276,0
2007-12-03,13.397,13.991,13.282,13.397,62277,0
2007-12-04,13.248,13.609,13.071,13.424,46722,0
2007-12-05,13.646,13.646,13.211,13.618,27315,0
2007-12-06,13.618,14.318,13.503,14.31,56462,0
2007-12-07,14.363,14.363,13.794,13.973,34383,0
2007-12-10,14.043,14.31,13.778,14.071,17241,0
2007-12-11,14.167,14.797,13.726,13.761,72768,0
2007-12-12,14.213,14.663,13.813,13.946,33393,0
2007-12-13,13.832,14.23,13.477,14.222,21681,0
2007-12-14,14.053,14.246,13.574,13.638,66517,0
2007-12-17,13.521,13.804,13.503,13.521,67070,0
2007-12-18,13.663,14.16,13.531,14.114,58452,0
2007-12-19,14.063,14.256,13.892,14.213,35332,0
2007-12-20,14.389,14.558,13.866,14.167,177446,0
2007-12-21,14.61,14.991,14.389,14.878,251647,0
2007-12-24,14.974,15.249,14.105,15.187,45704,0
2007-12-26,14.982,15.805,14.726,15.541,117819,0
2007-12-27,15.584,15.788,14.832,14.858,46893,0
2007-12-28,14.815,15.425,14.213,14.273,39999,0
2007-12-31,14.095,14.585,13.778,13.778,55542,0
2008-01-02,13.726,14.063,13.274,13.362,40070,0
2008-01-03,13.362,13.503,13.062,13.062,39072,0
2008-01-04,12.866,13.362,12.76,12.839,41402,0
2008-01-07,12.885,13.618,12.814,13.248,35623,0
2008-01-08,13.335,13.335,12.387,12.387,52442,0
2008-01-09,12.336,12.885,11.653,12.875,49922,0
2008-01-10,12.697,13.416,12.68,13.248,45315,0
2008-01-11,13.116,13.185,12.281,12.299,76331,0
2008-01-14,12.415,12.61,12.132,12.554,40936,0
2008-01-15,12.353,12.68,11.971,12.582,40625,0
2008-01-16,12.522,13.325,12.387,12.61,83483,0
2008-01-17,12.547,12.839,12.353,12.424,46930,0
2008-01-18,12.344,12.839,11.227,11.769,87734,0
2008-01-22,11.458,12.814,10.927,12.733,99062,0
2008-01-23,12.397,13.397,12.105,13.325,79671,0
2008-01-24,13.121,13.121,12.353,12.564,62681,0
2008-01-25,12.769,13.185,12.397,12.433,31072,0
2008-01-28,12.353,12.885,12.308,12.769,35298,0
2008-01-29,12.823,12.928,12.405,12.91,40608,0
2008-01-30,12.797,13.325,12.654,12.989,48145,0
2008-01-31,12.972,13.804,12.947,13.699,64946,0
2008-02-01,13.778,13.991,13.709,13.973,40342,0
2008-02-04,13.654,13.788,13.548,13.646,84848,0
2008-02-05,13.344,13.432,13.071,13.299,55736,0
2008-02-06,13.432,13.441,13.107,13.121,80392,0
2008-02-07,13.107,13.609,13.107,13.574,52218,0
2008-02-08,13.487,13.558,12.91,13.317,42329,0
2008-02-11,13.299,13.441,12.629,12.797,42796,0
2008-02-12,12.885,13.035,12.742,12.885,111051,0
2008-02-13,13.035,13.185,12.91,13.176,34296,0
2008-02-14,13.23,13.23,12.45,12.564,48426,0
2008-02-15,12.522,12.672,12.263,12.582,39268,0
2008-02-19,12.777,13.107,12.327,12.477,23487,0
2008-02-20,12.415,12.564,12.202,12.564,27849,0
2008-02-21,12.62,13.016,12.184,12.193,25206,0
2008-02-22,12.184,12.582,11.689,12.211,50028,0
2008-02-25,12.166,12.646,11.971,12.529,23520,0
2008-02-26,12.424,13.258,11.99,12.928,50772,0
2008-02-27,12.522,12.582,11.839,12.06,86951,0
2008-02-28,11.971,12.105,11.733,11.829,52209,0
2008-02-29,11.733,12.033,11.607,11.607,81446,0
2008-03-03,11.494,11.671,11.176,11.43,61793,0
2008-03-04,11.29,11.521,11.255,11.44,29923,0
2008-03-05,11.521,11.585,11.024,11.123,42611,0
2008-03-06,11.042,11.067,10.724,10.759,38695,0
2008-03-07,10.617,11.263,10.617,10.884,35530,0
2008-03-10,10.688,11.105,10.688,10.962,52480,0
2008-03-11,11.28,12.327,11.176,12.263,52344,0
2008-03-12,12.308,13.397,12.007,12.353,87861,0
2008-03-13,12.184,13.062,12.184,12.787,35815,0
2008-03-14,12.919,13.335,12.291,12.415,22887,0
2008-03-17,12.113,12.663,11.599,12.397,36534,0
2008-03-18,12.742,13.477,12.184,13.353,54082,0
2008-03-19,13.424,13.946,13.052,13.299,99093,0
2008-03-20,13.54,14.167,12.989,14.167,268354,0
2008-03-24,14.167,14.167,13.752,14.16,56034,0
2008-03-25,14.167,14.745,13.646,14.619,82353,0
2008-03-26,14.522,14.522,14.087,14.246,70662,0
2008-03-27,14.302,14.302,13.59,14.043,25375,0
2008-03-28,14.035,14.071,13.761,13.892,15196,0
2008-03-31,13.946,14.167,13.521,13.726,25557,0
2008-04-01,14.001,14.389,13.85,14.345,44797,0
2008-04-02,14.31,14.496,14.095,14.177,45386,0
2008-04-03,14.017,14.265,13.59,14.001,24960,0
2008-04-04,13.954,14.213,13.38,13.432,38658,0
2008-04-07,13.558,13.558,13.176,13.211,47566,0
2008-04-08,13.007,13.424,12.663,12.894,51354,0
2008-04-09,12.937,13.194,12.424,12.486,52982,0
2008-04-10,12.503,13.062,12.503,12.706,30210,0
2008-04-11,12.573,12.885,12.246,12.387,36443,0
2008-04-14,12.361,12.503,12.237,12.237,32276,0
2008-04-15,12.299,12.947,12.237,12.529,27969,0
2008-04-16,12.68,13.282,12.221,13.282,55073,0
2008-04-17,13.248,13.248,12.361,12.715,68235,0
2008-04-18,12.98,13.129,12.61,12.787,47806,0
2008-04-21,12.646,12.742,12.299,12.308,74895,0
2008-04-22,12.175,12.45,11.751,11.909,80896,0
2008-04-23,12.291,13.052,12.291,12.866,59432,0
2008-04-24,12.902,13.362,12.495,13.22,49123,0
2008-04-25,13.299,13.441,12.62,13.23,102038,0
2008-04-28,13.24,13.389,12.91,13.166,524532,0
2008-04-29,13.185,13.258,12.966,13.062,132266,0
2008-04-30,13.121,13.495,12.902,13.116,349849,0
2008-05-01,13.129,13.681,13.129,13.582,148994,0
2008-05-02,13.672,14.246,13.071,13.558,137244,0
2008-05-05,13.638,14.105,13.29,14.026,128527,0
2008-05-06,13.912,14.389,13.548,14.327,131602,0
2008-05-07,14.363,14.389,13.389,13.495,87659,0
2008-05-08,13.567,14.381,13.424,13.618,40800,0
2008-05-09,13.487,14.08,13.29,13.963,151682,0
2008-05-12,14.009,14.327,13.892,14.134,152014,0
2008-05-13,14.187,14.318,13.788,14.134,109564,0
2008-05-14,14.16,14.389,14.009,14.009,117136,0
2008-05-15,13.991,14.389,13.768,14.16,54941,0
2008-05-16,14.246,14.246,13.768,13.973,60454,0
2008-05-19,13.939,14.141,13.681,13.733,107867,0
2008-05-20,13.646,14.151,13.646,14.063,106552,0
2008-05-21,14.087,14.539,14.063,14.31,213769,0
2008-05-22,14.389,14.919,13.822,14.909,111034,0
2008-05-23,14.806,15.052,14.522,14.964,106645,0
2008-05-27,14.948,15.772,14.841,15.576,126670,0
2008-05-28,15.701,15.805,14.982,15.052,152882,0
2008-05-29,14.974,15.568,14.974,15.329,141794,0
2008-05-30,15.353,15.353,14.832,14.858,107816,0
2008-06-02,14.823,15.239,14.46,15.02,104469,0
2008-06-03,15.052,15.249,14.486,14.663,81346,0
2008-06-04,14.566,15.249,14.512,14.806,109118,0
2008-06-05,14.787,15.045,14.745,14.948,77199,0
2008-06-06,14.832,15.01,14.682,14.964,146335,0
2008-06-09,15.001,15.097,14.698,14.894,145887,0
2008-06-10,14.717,15.202,14.717,15.195,259463,0
2008-06-11,15.179,15.257,15.001,15.142,251340,0
2008-06-12,15.187,15.452,14.806,14.919,149989,0
2008-06-13,15.132,15.152,14.566,14.779,74273,0
2008-06-16,14.76,15.434,14.726,15.266,82739,0
2008-06-17,15.292,15.292,14.823,14.841,67412,0
2008-06-18,14.745,14.832,14.336,14.372,101785,0
2008-06-19,14.363,14.708,13.885,14.23,169088,0
2008-06-20,14.141,14.203,13.548,13.832,181170,0
2008-06-23,13.963,14.043,13.477,13.477,39251,0
2008-06-24,13.325,13.929,13.166,13.397,67796,0
2008-06-25,13.416,14.237,13.416,13.902,75473,0
2008-06-26,13.761,14.001,13.468,13.6,60942,0
2008-06-27,13.628,14.957,13.513,14.381,542441,0
2008-06-30,14.345,14.477,13.6,13.726,136695,0
2008-07-01,13.531,14.167,13.325,13.699,88590,0
2008-07-02,13.672,14.213,13.416,13.477,75898,0
2008-07-03,13.495,14.035,13.45,13.531,36830,0
2008-07-07,13.503,13.503,11.699,12.495,135993,0
2008-07-08,12.433,13.441,12.158,13.432,94776,0
2008-07-09,13.407,13.441,12.353,12.573,62746,0
2008-07-10,12.564,13.424,12.237,13.24,85505,0
2008-07-11,13.098,13.282,12.442,13.24,67653,0
2008-07-14,13.274,13.274,12.344,12.689,41994,0
2008-07-15,12.503,12.706,11.82,12.378,182243,0
2008-07-16,12.45,13.6,12.132,13.495,70545,0
2008-07-17,13.6,13.929,13.176,13.885,102844,0
2008-07-18,13.946,14.167,13.258,13.885,102892,0
2008-07-21,13.902,14.124,13.129,14.063,72768,0
2008-07-22,13.761,14.336,13.432,14.327,110635,0
2008-07-23,14.372,14.957,13.752,14.256,75933,0
2008-07-24,14.858,15.029,13.718,14.646,88893,0
2008-07-25,14.868,15.541,14.815,15.513,84907,0
2008-07-28,15.479,15.531,14.841,15.47,63918,0
2008-07-29,15.682,16.381,15.443,16.125,82935,0
2008-07-30,16.338,16.338,15.425,16.125,85142,0
2008-07-31,15.833,16.374,15.674,15.805,55772,0
2008-08-01,15.859,16.276,15.621,16.213,85455,0
2008-08-04,16.239,16.312,15.645,15.869,74428,0
2008-08-05,16.073,16.516,15.418,16.444,133331,0
2008-08-06,16.328,16.516,16.001,16.328,97128,0
2008-08-07,16.099,16.32,15.692,15.752,73087,0
2008-08-08,15.815,17.178,15.815,16.682,100475,0
2008-08-11,16.559,17.816,16.559,17.178,125348,0
2008-08-12,17.055,17.442,16.471,16.823,105784,0
2008-08-13,16.746,17.15,16.356,16.699,163187,0
2008-08-14,16.559,17.046,16.559,16.815,78779,0
2008-08-15,16.956,17.037,16.541,16.933,119972,0
2008-08-18,16.933,16.933,16.417,16.815,48132,0
2008-08-19,16.666,16.815,16.365,16.584,55131,0
2008-08-20,16.63,16.982,16.267,16.524,46587,0
2008-08-21,16.365,16.602,16.09,16.125,69523,0
2008-08-22,16.374,16.691,16.203,16.584,93920,0
2008-08-25,16.479,16.657,15.824,16.23,42592,0
2008-08-26,16.203,16.267,15.797,16.099,33675,0
2008-08-27,16.151,16.559,16.107,16.356,55820,0
2008-08-28,16.524,16.524,15.772,16.267,139021,0
2008-08-29,16.117,16.16,15.743,16.035,100062,0
2008-09-02,16.381,16.381,15.752,16.143,58547,0
2008-09-03,16.09,16.602,16.09,16.338,98604,0
2008-09-04,16.035,16.267,15.85,15.976,45744,0
2008-09-05,15.938,16.08,15.594,15.682,75469,0
2008-09-08,16.09,16.691,16.053,16.593,139275,0
2008-09-09,16.727,16.727,16.018,16.018,119772,0
2008-09-10,16.203,17.037,15.904,16.791,109515,0
2008-09-11,16.294,16.593,15.762,16.593,89493,0
2008-09-12,16.328,16.915,16.09,16.736,64440,0
2008-09-15,16.16,16.923,15.637,15.752,104207,0
2008-09-16,15.47,17.347,15.452,17.292,181421,0
2008-09-17,16.666,17.249,16.099,16.302,93922,0
2008-09-18,16.791,17.711,15.674,17.711,182864,0
2008-09-19,20.899,21.011,17.711,18.835,412986,0
2008-09-22,19.179,19.179,16.781,17.639,80714,0
2008-09-23,17.451,18.578,16.982,17.498,61565,0
2008-09-24,18.144,18.569,17.133,18.171,82116,0
2008-09-25,18.108,18.605,17.718,18.454,135767,0
2008-09-26,17.711,18.755,17.017,18.675,96684,0
2008-09-29,18.684,19.712,15.097,17.621,119632,0
2008-09-30,17.008,18.312,16.736,17.356,137400,0
2008-10-01,16.933,19.481,15.885,18.613,131791,0
2008-10-02,18.507,18.596,16.823,17.753,50558,0
2008-10-03,17.931,17.931,16.602,17.116,36478,0
2008-10-06,16.648,17.639,14.654,16.338,90667,0
2008-10-07,16.178,16.178,15.274,15.274,46263,0
2008-10-08,15.07,16.134,13.866,14.576,144379,0
2008-10-09,14.595,14.663,13.638,13.646,181873,0
2008-10-10,13.116,14.595,12.787,14.595,138265,0
2008-10-13,15.052,16.053,13.335,16.045,122512,0
2008-10-14,16.488,16.488,14.779,15.496,71703,0
2008-10-15,14.948,16.143,14.141,14.363,180666,0
2008-10-16,14.717,16.117,13.618,16.053,156091,0
2008-10-17,15.301,15.733,14.619,14.894,130099,0
2008-10-20,15.114,15.752,14.167,15.274,76463,0
2008-10-21,14.938,15.338,14.151,14.408,114389,0
2008-10-22,14.053,14.265,13.558,13.558,74588,0
2008-10-23,13.407,14.504,12.424,13.487,116687,0
2008-10-24,12.397,13.362,12.397,12.76,59030,0
2008-10-27,12.646,13.618,12.086,13.138,90847,0
2008-10-28,13.531,14.595,12.823,14.071,87660,0
2008-10-29,14.08,14.512,13.274,13.892,64739,0
2008-10-30,14.399,14.654,13.503,14.636,68639,0
2008-10-31,14.512,15.914,14.399,15.815,179220,0
2008-11-03,15.682,16.338,14.858,15.674,64892,0
2008-11-04,16.276,16.276,15.282,15.85,33269,0
2008-11-05,15.541,15.692,14.919,15.06,78651,0
2008-11-06,14.868,15.132,14.167,14.576,34026,0
2008-11-07,14.726,15.052,14.063,15.001,28772,0
2008-11-10,15.222,15.914,13.654,13.718,98537,0
2008-11-11,13.468,14.124,13.344,13.389,60930,0
2008-11-12,13.098,13.397,12.715,12.75,58938,0
2008-11-13,12.866,14.167,11.812,14.124,118756,0
2008-11-14,13.813,14.026,12.281,12.361,46454,0
2008-11-17,12.237,12.723,12,12.246,32897,0
2008-11-18,12.299,12.75,11.565,12.246,57648,0
2008-11-19,12.086,12.582,11.742,11.866,66928,0
2008-11-20,11.705,12.37,11.467,11.891,136218,0
2008-11-21,12.024,13.371,11.512,12.937,129313,0
2008-11-24,12.972,14.434,12.308,14.318,152924,0
2008-11-25,14.61,14.61,13.371,13.6,284301,0
2008-11-26,13.176,14.16,12.885,14.124,84994,0
2008-11-28,13.939,14.105,13.609,13.804,12001,0
2008-12-01,13.248,13.477,11.235,11.28,85961,0
2008-12-02,11.599,12.928,11.512,12.91,64444,0
2008-12-03,12.415,14.141,12.415,13.742,130648,0
2008-12-04,13.441,14.105,13.035,13.147,63920,0
2008-12-05,12.866,14.026,12.522,13.991,44025,0
2008-12-08,14.477,14.486,13.582,14.16,76081,0
2008-12-09,13.912,14.595,13.548,13.567,80159,0
2008-12-10,13.726,14.531,13.726,14.336,90911,0
2008-12-11,14.071,14.477,13.691,13.842,89210,0
2008-12-12,13.397,14.46,12.723,14.434,64352,0
2008-12-15,14.595,14.595,13.654,13.982,56351,0
2008-12-16,14.354,15.052,13.822,15.052,85358,0
2008-12-17,14.858,15.274,14.595,14.779,120691,0
2008-12-18,14.858,15.029,13.558,13.726,83197,0
2008-12-19,14.265,14.858,13.618,14.16,224194,0
2008-12-22,14.203,14.372,12.885,13.38,61459,0
2008-12-23,13.513,14.167,13.325,13.832,51026,0
2008-12-24,13.742,13.742,12.98,13.258,29905,0
2008-12-26,13.778,13.778,12.885,13.362,36685,0
2008-12-29,13.353,13.353,12.554,12.875,44932,0
2008-12-30,13.107,13.22,12.637,13.116,65708,0
2008-12-31,13.166,13.813,12.98,13.726,117308,0
2009-01-02,13.752,13.832,13.371,13.424,48775,0
2009-01-05,13.45,13.567,12.972,13.016,60662,0
2009-01-06,13.194,13.503,12.503,12.62,65960,0
2009-01-07,12.378,12.787,11.512,11.653,194669,0
2009-01-08,11.59,11.803,11.113,11.512,87842,0
2009-01-09,11.512,11.59,10.865,10.953,140164,0
2009-01-12,11.067,11.167,10.651,10.651,88309,0
2009-01-13,10.759,10.909,10.627,10.759,71099,0
2009-01-14,10.556,10.697,10.271,10.599,69439,0
2009-01-15,10.627,10.659,10.059,10.627,78176,0
2009-01-16,10.742,10.742,10.281,10.36,64879,0
2009-01-20,10.157,10.617,9.2554,9.3319,92361,0
2009-01-21,9.4566,9.962,9.1218,9.952,59474,0
2009-01-22,9.671,9.713,9.1374,9.4138,58766,0
2009-01-23,9.3879,9.83,9.3879,9.581,59944,0
2009-01-26,9.599,10.166,9.599,9.999,34001,0
2009-01-27,9.99,10.175,9.713,9.713,49142,0
2009-01-28,9.872,10.537,9.785,10.527,56965,0
2009-01-29,10.415,10.75,9.0501,9.0501,51935,0
2009-01-30,9.0313,9.1643,8.4299,8.6511,67916,0
2009-02-02,8.5536,8.8903,8.2351,8.7933,107423,0
2009-02-03,8.8542,8.8542,8.0669,8.0931,93084,0
2009-02-04,8.0931,8.7756,7.8278,7.8278,74966,0
2009-02-05,7.934,8.1729,7.6594,7.7658,169602,0
2009-02-06,7.7478,8.12,7.7478,7.9869,56096,0
2009-02-09,7.9695,8.2702,7.9425,8.0227,32152,0
2009-02-10,7.9783,8.2618,7.0396,7.0396,88128,0
2009-02-11,7.0662,7.4115,6.278,6.3402,102960,0
2009-02-12,6.2869,6.4376,5.8089,5.915,127322,0
2009-02-13,5.9418,6.3046,5.8705,6.2162,171079,0
2009-02-17,6.2072,6.3225,5.3837,5.5079,310924,0
2009-02-18,5.5434,5.924,5.3307,5.3659,160279,0
2009-02-19,5.4638,5.6406,5.3575,5.3659,70057,0
2009-02-20,5.313,5.4638,4.5071,4.8434,105382,0
2009-02-23,4.9057,5.1008,4.7551,4.7813,90832,0
2009-02-24,4.8526,5.313,4.8526,5.304,75832,0
2009-02-25,5.2689,5.313,4.8791,4.9764,70512,0
2009-02-26,5.0208,5.3925,4.8613,5.0648,80233,0
2009-02-27,4.9855,5.2689,4.95,4.95,78303,0
2009-03-02,4.8702,5.0119,4.6841,4.773,84050,0
2009-03-03,4.8613,4.9145,4.525,4.6224,87238,0
2009-03-04,4.773,5.0471,4.6489,4.9764,95155,0
2009-03-05,4.8526,4.9234,4.2503,4.2946,204768,0
2009-03-06,4.3655,4.7991,4.3388,4.7991,65309,0
2009-03-09,4.7286,5.0385,4.4274,4.4806,69115,0
2009-03-10,4.5958,5.2953,4.5958,5.2862,61558,0
2009-03-11,5.304,5.313,4.8967,4.9586,53665,0
2009-03-12,4.9057,5.977,4.5779,5.9503,69879,0
2009-03-13,6.0744,6.7561,5.6317,5.72,87131,0
2009-03-16,6.0568,6.65,6.0568,6.1983,94233,0
2009-03-17,6.2162,6.3136,5.9327,6.3046,78175,0
2009-03-18,6.2869,7.7745,6.243,7.7745,84708,0
2009-03-19,7.8985,8.3678,7.0396,8.3678,133560,0
2009-03-20,8.4299,8.4387,7.5266,7.5266,133490,0
2009-03-23,7.7478,9.4825,7.7478,9.4825,105011,0
2009-03-24,9.2971,9.2971,7.4914,7.4914,142246,0
2009-03-25,7.5266,8.6688,7.5266,8.2702,68037,0
2009-03-26,8.4387,8.7132,7.757,8.616,81341,0
2009-03-27,8.4387,8.5095,7.5359,7.5622,71819,0
2009-03-30,7.3054,7.3054,6.411,6.4728,75189,0
2009-03-31,6.5881,7.8014,6.4906,7.1193,100937,0
2009-04-01,6.9867,7.73,6.9867,7.4646,73526,0
2009-04-02,7.7128,8.9266,7.7128,8.2351,138460,0
2009-04-03,8.2351,8.4033,7.8278,8.4033,30042,0
2009-04-06,8.2439,8.2439,7.2612,7.3762,57480,0
2009-04-07,7.2612,7.438,6.8805,6.9068,51461,0
2009-04-08,6.9511,7.1811,6.5084,7.1811,49887,0
2009-04-09,7.6242,8.7481,7.4206,8.6866,104221,0
2009-04-13,8.536,8.7481,7.9962,8.6511,48466,0
2009-04-14,8.4473,8.5185,7.9248,8.2174,59188,0
2009-04-15,8.12,8.6601,7.9248,8.6244,36164,0
2009-04-16,8.7665,8.7665,8.0136,8.6957,87307,0
2009-04-17,8.7399,9.2554,8.1289,9.1643,138074,0
2009-04-20,8.8727,8.8727,8.0931,8.1023,192478,0
2009-04-21,8.0846,8.9771,7.686,8.908,127620,0
2009-04-22,8.7132,9.1817,8.4124,8.4744,70029,0
2009-04-23,8.4918,8.4918,7.8365,7.9248,131103,0
2009-04-24,7.9783,7.9783,7.3494,7.4821,145642,0
2009-04-27,7.2875,7.7038,7.0838,7.3494,129354,0
2009-04-28,7.2435,7.5709,7.1193,7.3673,77316,0
2009-04-29,7.447,8.049,7.438,7.863,97496,0
2009-04-30,8.0136,8.2971,7.6684,7.6684,85640,0
2009-05-01,7.6328,7.89,7.3673,7.6242,85419,0
2009-05-04,7.7038,8.2174,7.3762,8.2174,72765,0
2009-05-05,8.1289,8.2794,7.6153,8.0048,84923,0
2009-05-06,8.1378,8.1821,7.81,7.934,70113,0
2009-05-07,8.0136,8.12,7.3673,7.5622,73125,0
2009-05-08,7.7394,8.2618,7.7394,8.2351,63353,0
2009-05-11,8.0227,8.2439,7.89,7.934,104992,0
2009-05-12,8.0136,8.1821,7.447,7.8365,117429,0
2009-05-13,7.7128,7.7128,7.3054,7.3054,121408,0
2009-05-14,7.3762,7.81,7.2254,7.6064,92232,0
2009-05-15,7.6772,7.8456,7.1811,7.4292,142816,0
2009-05-18,7.5266,7.9607,7.1458,7.9165,40165,0
2009-05-19,7.8541,7.8541,7.3494,7.5179,53780,0
2009-05-20,7.863,7.9783,7.323,7.438,54756,0
2009-05-21,7.2875,7.2965,6.8094,7.0396,54404,0
2009-05-22,7.0838,7.1193,6.7916,6.8006,27942,0
2009-05-26,6.7209,7.3409,6.7209,7.2965,105306,0
2009-05-27,7.2698,7.4821,6.7298,6.7298,49477,0
2009-05-28,6.8271,6.8271,6.579,6.7031,56368,0
2009-05-29,6.7561,7.2169,6.65,7.0574,76031,0
2009-06-01,7.2254,7.9607,7.1548,7.934,105416,0
2009-06-02,7.6594,7.8014,7.4998,7.7038,68082,0
2009-06-03,7.5886,7.7837,7.3054,7.7837,78395,0
2009-06-04,7.8278,8.1378,7.6153,8.0931,68790,0
2009-06-05,8.0581,8.0581,7.5359,7.8541,78880,0
2009-06-08,7.7038,7.8456,7.5622,7.5976,51957,0
2009-06-09,7.5359,7.8278,7.2079,7.2254,67792,0
2009-06-10,7.2965,7.323,6.7655,7.0574,78982,0
2009-06-11,7.1107,7.2344,6.8094,6.845,47412,0
2009-06-12,6.8006,7.1811,6.8006,7.0838,91613,0
2009-06-15,7.1015,7.1636,6.7386,6.8184,62280,0
2009-06-16,6.9333,7.0396,6.5438,6.6234,45729,0
2009-06-17,6.6765,7.2079,6.526,6.8094,48909,0
2009-06-18,6.8094,7.0396,6.6148,6.9333,44535,0
2009-06-19,7.0838,7.1107,6.8535,6.889,108160,0
2009-06-22,6.8094,7.252,6.2516,6.2516,101728,0
2009-06-23,6.3402,6.4995,6.1983,6.1983,70685,0
2009-06-24,6.2957,6.6324,6.243,6.4199,71735,0
2009-06-25,6.3666,6.8535,6.3402,6.6856,66905,0
2009-06-26,6.6411,7.1193,6.4906,6.9688,243463,0
2009-06-29,6.9244,7.1726,6.7386,6.7739,91254,0
2009-06-30,6.7916,6.9597,6.4819,6.5703,85427,0
2009-07-01,6.6588,6.8627,6.4549,6.7916,71759,0
2009-07-02,6.6588,6.6588,6.2606,6.4376,104304,0
2009-07-06,6.4199,6.7298,6.3402,6.4464,63788,0
2009-07-07,6.4728,6.7121,6.3313,6.4287,74426,0
2009-07-08,6.4641,6.6148,6.243,6.3402,49739,0
2009-07-09,6.4199,6.5526,6.0833,6.1007,50000,0
2009-07-10,6.0658,6.1896,5.8001,5.8973,43328,0
2009-07-13,5.9683,6.3491,5.8354,6.3313,78983,0
2009-07-14,6.3046,6.5174,6.1278,6.1541,50459,0
2009-07-15,6.2606,6.6765,6.1363,6.6588,45579,0
2009-07-16,6.6324,6.7916,6.2516,6.6148,28614,0
2009-07-17,6.6411,6.6411,6.1631,6.5703,56155,0
2009-07-20,6.6411,6.6411,6.2339,6.4641,43228,0
2009-07-21,6.5348,6.5348,6.039,6.0833,39016,0
2009-07-22,6.0122,6.3313,5.9327,6.048,49368,0
2009-07-23,6.0122,6.8627,5.8527,6.8535,68863,0
2009-07-24,6.7475,6.7475,6.1896,6.579,44293,0
2009-07-27,6.5526,6.6943,6.0658,6.1896,61550,0
2009-07-28,6.1452,6.5438,6.1452,6.4021,39362,0
2009-07-29,6.3225,6.5174,6.2162,6.4464,29858,0
2009-07-30,6.5526,6.5616,6.0214,6.2251,77841,0
2009-07-31,6.1806,6.2516,5.924,5.9418,79640,0
2009-08-03,6.0035,6.3752,5.9683,6.3225,75014,0
2009-08-04,6.2693,6.3752,6.1452,6.2957,45834,0
2009-08-05,6.2869,6.2869,5.8798,5.8973,51184,0
2009-08-06,5.977,6.0035,5.8177,5.8445,44462,0
2009-08-07,5.977,6.4819,5.9683,6.2869,114626,0
2009-08-10,6.2251,6.4728,6.1363,6.278,175394,0
2009-08-11,6.2072,6.3225,5.977,6.0302,39715,0
2009-08-12,6.0035,6.1631,5.915,5.9683,91506,0
2009-08-13,6.039,6.11,5.915,5.986,43828,0
2009-08-14,5.9947,6.1983,5.5963,5.7294,56376,0
2009-08-17,5.6052,5.8089,5.5256,5.7643,43798,0
2009-08-18,5.8264,6.048,5.6672,5.8885,62333,0
2009-08-19,5.7643,6.0214,5.5434,5.986,38840,0
2009-08-20,5.977,6.0214,5.8885,5.977,25012,0
2009-08-21,6.0833,6.1806,5.9503,6.0214,104584,0
2009-08-24,6.0568,6.1278,5.9327,6.0035,75487,0
2009-08-25,6.0214,6.039,5.9418,5.9596,36616,0
2009-08-26,5.9327,6.0744,5.9327,6.0214,39271,0
2009-08-27,5.9947,6.039,5.8885,5.9327,54739,0
2009-08-28,6.0302,6.0658,5.6938,5.7294,32258,0
2009-08-31,5.6672,5.8705,5.6672,5.6938,69054,0
2009-09-01,5.6672,5.7024,4.835,4.9939,422451,0
2009-09-02,5.0208,5.3397,4.9234,5.0829,110371,0
2009-09-03,5.127,5.4193,5.127,5.189,120946,0
2009-09-04,5.189,5.3397,5.1801,5.2153,86578,0
2009-09-08,5.2953,5.5963,5.2334,5.3749,98299,0
2009-09-09,5.3216,5.5873,5.313,5.5079,80833,0
2009-09-10,5.4813,5.5165,5.313,5.3837,46411,0
2009-09-11,5.3216,5.4721,5.313,5.3397,41178,0
2009-09-14,5.3397,5.3659,5.118,5.2511,96105,0
2009-09-15,5.2511,5.5345,5.127,5.4369,116967,0
2009-09-16,5.4459,5.5873,5.4193,5.4459,48722,0
2009-09-17,5.4721,5.7822,5.3397,5.4102,69408,0
2009-09-18,5.4459,5.6849,5.428,5.6849,116425,0
2009-09-21,5.623,5.8354,5.6138,5.8264,52710,0
2009-09-22,5.862,5.9503,5.6406,5.862,84271,0
2009-09-23,5.8798,6.1278,5.8001,5.8798,91946,0
2009-09-24,5.8973,6.039,5.7643,5.8445,61932,0
2009-09-25,5.8354,5.9418,5.7736,5.915,32357,0
2009-09-28,5.977,6.1983,5.862,5.9418,58745,0
2009-09-29,5.9947,6.11,5.8445,5.986,42956,0
2009-09-30,6.1278,6.5616,5.915,6.0214,109722,0
2009-10-01,6.0214,6.1363,5.915,5.9503,88159,0
2009-10-02,6.11,6.1541,5.8527,6.0658,52906,0
2009-10-05,6.0922,6.1983,6.0035,6.1718,45217,0
2009-10-06,6.2072,6.3666,6.0035,6.1278,31687,0
2009-10-07,6.0744,6.0922,5.9418,6.0744,26889,0
2009-10-08,6.2162,6.3136,6.0744,6.0744,50588,0
2009-10-09,6.1007,6.2339,6.1007,6.2339,21704,0
2009-10-12,6.1188,6.1452,6.0035,6.0035,10125,0
2009-10-13,5.986,6.11,5.9503,5.977,22000,0
2009-10-14,6.0658,6.1541,5.9947,6.1278,23049,0
2009-10-15,5.986,6.0568,5.8973,5.9683,21573,0
2009-10-16,5.924,6.0214,5.8885,5.9327,48878,0
2009-10-19,5.986,6.11,5.9596,6.0302,26024,0
2009-10-20,6.0035,6.0214,5.8885,5.8885,26868,0
2009-10-21,5.8885,5.986,5.5256,5.6406,70133,0
2009-10-22,5.6849,6.0302,5.6849,5.9063,41412,0
2009-10-23,5.6759,5.915,5.4987,5.5434,38853,0
2009-10-26,5.7024,5.7822,5.3749,5.3925,51923,0
2009-10-27,5.4017,5.7115,5.4017,5.5165,45199,0
2009-10-28,5.5165,5.6492,5.4193,5.5695,36614,0
2009-10-29,5.5963,5.5963,5.304,5.49,76096,0
2009-10-30,5.4369,5.6317,5.0829,5.1626,82510,0
2009-11-02,5.1977,5.2421,5.0563,5.127,39674,0
2009-11-03,5.0471,5.1357,4.9855,5.0829,38715,0
2009-11-04,5.127,5.3575,4.7551,4.764,77875,0
2009-11-05,4.8613,5.2599,4.8613,5.0385,52363,0
2009-11-06,4.9586,4.9586,4.817,4.9057,25877,0
2009-11-09,4.9855,5.0029,4.7906,4.9145,39909,0
2009-11-10,4.8258,4.8967,4.773,4.835,32237,0
2009-11-11,4.9234,5.0029,4.8258,4.9939,31824,0
2009-11-12,4.9586,5.0208,4.6579,4.6754,90882,0
2009-11-13,4.6841,4.8702,4.6754,4.7373,64915,0
2009-11-16,4.817,5.0119,4.7464,4.8967,33477,0
2009-11-17,4.8791,4.9939,4.6754,4.9145,61155,0
2009-11-18,4.9676,4.9676,4.7991,4.8877,17914,0
2009-11-19,4.835,4.9412,4.6754,4.6754,47288,0
2009-11-20,4.6489,4.8526,4.6311,4.8084,48016,0
2009-11-23,4.8877,4.9586,4.7464,4.8526,20777,0
2009-11-24,4.8613,4.8613,4.6311,4.6841,45869,0
2009-11-25,4.7021,4.7021,4.525,4.525,24816,0
2009-11-27,4.5159,4.5958,4.4274,4.4274,36641,0
2009-11-30,4.4362,4.6754,4.2503,4.6665,91462,0
2009-12-01,4.7373,4.835,4.5958,4.6665,67663,0
2009-12-02,4.7813,4.8258,4.463,4.5958,49757,0
2009-12-03,4.6134,4.6665,4.4982,4.525,37418,0
2009-12-04,4.6665,4.773,4.5159,4.693,53972,0
2009-12-07,4.7906,4.7906,4.6224,4.64,29779,0
2009-12-08,4.4893,4.587,4.4453,4.4453,27687,0
2009-12-09,4.463,4.5159,4.4099,4.4184,43183,0
2009-12-10,4.454,4.463,4.3123,4.3655,56611,0
2009-12-11,4.4008,4.4274,4.3388,4.3566,22315,0
2009-12-14,4.4184,4.4274,4.3388,4.4184,21953,0
2009-12-15,4.4099,4.4274,4.3566,4.3566,34711,0
2009-12-16,4.4274,4.4274,4.2148,4.2593,52247,0
2009-12-17,4.2239,4.3388,4.1885,4.2148,39123,0
2009-12-18,4.2593,4.3478,4.0645,4.0645,236794,0
2009-12-21,4.1175,4.2239,3.8962,4.0114,111453,0
2009-12-22,4.0289,4.0733,3.9051,3.9404,66589,0
2009-12-23,3.9847,4.2148,3.9581,4.1795,58879,0
2009-12-24,4.2148,4.3212,4.1619,4.2681,16410,0
2009-12-28,4.3212,4.3655,4.1619,4.2857,24770,0
2009-12-29,4.2946,4.2946,4.1706,4.2326,20820,0
2009-12-30,4.2148,4.9234,4.1619,4.3478,63981,0
2009-12-31,4.3566,4.4274,4.1619,4.2326,64693,0
2010-01-04,4.8084,4.8084,4.2946,4.4806,39806,0
2010-01-05,4.4806,4.4806,4.1795,4.1795,54025,0
2010-01-06,4.1795,4.2326,3.8962,3.8962,123076,0
2010-01-07,3.9137,4.197,3.8962,4.0823,75191,0
2010-01-08,4.0733,4.3035,4.0733,4.2326,43557,0
2010-01-11,4.2593,4.2857,4.0378,4.0555,27420,0
2010-01-12,4.02,4.0645,3.9404,4.02,39295,0
2010-01-13,4.0555,4.1885,4.0378,4.0997,28341,0
2010-01-14,4.0909,4.1795,3.9935,4.1531,22373,0
2010-01-15,4.1795,4.2148,4.0289,4.0468,57466,0
2010-01-19,4.0733,4.3655,4.0733,4.3566,30378,0
2010-01-20,4.3388,4.3919,4.0378,4.2503,34932,0
2010-01-21,4.277,4.4099,4.0997,4.1885,59713,0
2010-01-22,4.197,4.2681,4.0114,4.0645,38026,0
2010-01-25,4.0645,4.3655,4.0114,4.3388,50253,0
2010-01-26,4.3123,4.383,4.0823,4.1086,29322,0
2010-01-27,4.0823,4.2946,3.9847,4.0468,54701,0
2010-01-28,4.1266,4.9145,4.02,4.7906,293157,0
2010-01-29,4.7906,5.2689,4.7813,4.8791,226499,0
2010-02-01,4.9145,4.95,4.835,4.8791,68871,0
2010-02-02,4.8084,5.313,4.7813,5.0029,113117,0
2010-02-03,4.9764,5.1534,4.8526,4.8877,76853,0
2010-02-04,4.835,4.9412,4.764,4.773,129886,0
2010-02-05,4.7813,4.9939,4.7813,4.9764,57111,0
2010-02-08,4.9764,5.0385,4.7286,4.9676,52884,0
2010-02-09,5.0915,5.0915,4.9057,5.0119,23030,0
2010-02-10,4.9939,5.0915,4.8791,4.9855,27870,0
2010-02-11,4.9412,5.127,4.8877,5.118,28744,0
2010-02-12,5.0385,5.1357,4.9234,5.127,51483,0
2010-02-16,5.1801,5.313,5.127,5.2244,39330,0
2010-02-17,5.2599,5.5079,5.2334,5.4459,44307,0
2010-02-18,5.428,5.5695,5.3216,5.561,22500,0
2010-02-19,5.5521,5.9327,5.4369,5.8885,62503,0
2010-02-22,5.9063,5.9063,5.623,5.6849,29749,0
2010-02-23,5.6582,5.7115,5.4638,5.6406,27742,0
2010-02-24,5.6406,5.6406,5.4193,5.5785,19991,0
2010-02-25,5.4545,5.6317,5.3397,5.6052,22819,0
2010-02-26,5.623,5.6849,5.4459,5.6582,75673,0
2010-03-01,5.6938,5.7294,5.4545,5.6582,67452,0
2010-03-02,5.6582,5.7294,5.5256,5.6406,27870,0
2010-03-03,5.6672,5.7556,5.5434,5.5785,25784,0
2010-03-04,5.561,5.7736,5.4369,5.7736,19373,0
2010-03-05,5.8089,6.2162,5.8001,6.1278,47032,0
2010-03-08,6.1007,6.1631,5.986,6.1452,33436,0
2010-03-09,6.1541,6.1541,5.5785,6.048,61197,0
2010-03-10,6.0302,6.3402,5.8705,6.278,52068,0
2010-03-11,6.1896,6.2606,6.1452,6.1806,7291,0
2010-03-12,6.2339,6.3136,5.8264,5.9327,34841,0
2010-03-15,5.9063,6.0122,5.7468,5.8354,26257,0
2010-03-16,5.8527,6.11,5.8354,6.048,54157,0
2010-03-17,6.0658,6.3136,5.9947,6.2957,39182,0
2010-03-18,6.2339,6.2339,5.9503,6.0744,33201,0
2010-03-19,6.11,6.411,6.1007,6.411,139454,0
2010-03-22,6.3046,6.5526,6.2339,6.5526,49041,0
2010-03-23,6.5438,6.6057,6.2693,6.4906,28220,0
2010-03-24,6.4641,6.5881,6.2693,6.3845,42404,0
2010-03-25,6.4728,6.7655,6.2869,6.3578,37925,0
2010-03-26,6.3752,6.3752,6.1631,6.2339,48472,0
2010-03-29,6.1718,6.1983,5.9063,6.1363,45067,0
2010-03-30,6.1363,6.1983,5.8973,6.0744,36432,0
2010-03-31,6.0214,6.048,5.915,5.9596,45189,0
2010-04-01,6.0035,6.4021,5.7913,6.1718,57798,0
2010-04-05,6.1896,6.4906,6.1896,6.4199,32662,0
2010-04-06,6.3845,6.597,6.3491,6.4199,33431,0
2010-04-07,6.3666,6.7209,6.2957,6.6411,43234,0
2010-04-08,6.5881,6.7298,6.3046,6.6765,30015,0
2010-04-09,6.65,6.65,6.4728,6.6324,38854,0
2010-04-12,6.597,6.7209,6.597,6.6765,50039,0
2010-04-13,6.6856,6.7298,6.579,6.6234,60808,0
2010-04-14,6.6765,7.0306,6.65,7.004,32901,0
2010-04-15,6.9688,7.004,6.7031,6.9068,36681,0
2010-04-16,6.898,6.9511,6.526,6.8094,51169,0
2010-04-19,6.7561,6.9068,6.7561,6.8535,9823,0
2010-04-20,6.9244,6.9511,6.8006,6.9511,12530,0
2010-04-21,6.9867,7.2254,6.8184,7.1902,34322,0
2010-04-22,7.0574,7.3494,6.8713,7.323,21071,0
2010-04-23,7.0733,7.5254,6.985,7.5168,30261,0
2010-04-26,7.5179,7.8809,7.4559,7.6594,70002,0
2010-04-27,7.6242,7.8189,7.2254,7.3319,57607,0
2010-04-28,7.4292,7.4292,6.7475,7.1636,64700,0
2010-04-29,7.2169,7.5266,6.9951,7.4914,45999,0
2010-04-30,7.4914,7.4914,7.0929,7.1283,56638,0
2010-05-03,7.2169,7.4821,7.0838,7.4821,50329,0
2010-05-04,7.2965,7.3494,7.0396,7.3142,70577,0
2010-05-05,7.2698,7.3142,7.0306,7.2254,64460,0
2010-05-06,7.1811,7.4735,6.5348,6.9244,81080,0
2010-05-07,6.8713,7.0838,6.4549,6.526,76227,0
2010-05-10,6.845,7.5799,6.845,7.5799,110961,0
2010-05-11,7.4292,7.7478,7.2079,7.4646,98095,0
2010-05-12,7.5442,7.9695,7.4646,7.9695,98376,0
2010-05-13,7.9076,7.934,7.5266,7.8278,54176,0
2010-05-14,7.7128,7.8456,7.5179,7.7837,62025,0
2010-05-17,7.8809,7.9076,7.5359,7.7394,55910,0
2010-05-18,7.9165,7.9695,7.6684,7.8014,64795,0
2010-05-19,7.7837,7.9962,7.5622,7.8014,61549,0
2010-05-20,7.509,7.792,7.3937,7.4646,94750,0
2010-05-21,7.3409,7.4998,7.2344,7.3054,85994,0
2010-05-24,7.3319,7.695,7.0838,7.4206,58257,0
2010-05-25,7.1726,7.4821,7.1283,7.438,75574,0
2010-05-26,7.4998,7.6153,7.2169,7.2965,83455,0
2010-05-27,7.4998,7.5179,7.252,7.4914,57494,0
2010-05-28,7.438,7.4914,7.1548,7.3582,88276,0
2010-06-01,7.3054,7.447,6.8271,6.8271,87041,0
2010-06-02,6.8713,7.5266,6.7561,7.447,171385,0
2010-06-03,7.4292,7.5266,7.1371,7.2079,72199,0
2010-06-04,7.0133,7.1015,6.6324,6.6411,134712,0
2010-06-07,6.6677,6.7121,6.2251,6.2251,63336,0
2010-06-08,6.243,6.411,6.0658,6.2251,66755,0
2010-06-09,6.3313,6.3752,5.8973,5.9327,61232,0
2010-06-10,6.039,6.278,5.7556,6.0833,113970,0
2010-06-11,5.9063,6.1983,5.8089,6.1983,63568,0
2010-06-14,6.2869,6.411,6.1363,6.2072,48900,0
2010-06-15,6.2957,6.7031,6.1541,6.6148,102235,0
2010-06-16,6.5438,7.1636,6.526,7.1015,111671,0
2010-06-17,7.1548,7.2435,6.9068,7.0306,48773,0
2010-06-18,7.0838,7.2788,6.9597,7.1015,136524,0
2010-06-21,7.2435,7.2435,6.7475,6.7916,59212,0
2010-06-22,6.845,6.845,6.3752,6.411,57249,0
2010-06-23,6.3845,6.6411,6.3402,6.4728,56976,0
2010-06-24,6.3933,6.5881,6.3402,6.4021,50217,0
2010-06-25,6.4641,7.0486,6.4376,6.9333,373384,0
2010-06-28,6.8094,7.2698,6.8094,7.0133,90394,0
2010-06-29,6.8535,7.1283,6.5084,6.6148,109484,0
2010-06-30,6.6307,6.7194,6.3377,6.3465,36772,0
2010-07-01,6.3845,6.5174,5.924,5.977,59119,0
2010-07-02,6.0214,6.0214,5.7379,5.8177,56572,0
2010-07-06,5.9596,5.9683,5.5785,5.6582,55827,0
2010-07-07,5.6938,5.8527,5.6759,5.8445,48624,0
2010-07-08,5.9327,6.3752,5.8973,6.1541,75267,0
2010-07-09,6.1278,6.2339,6.0302,6.2339,32031,0
2010-07-12,6.2251,6.2869,6.0568,6.0568,27843,0
2010-07-13,6.1983,6.411,6.0833,6.4021,63457,0
2010-07-14,6.3491,6.4549,6.2516,6.3046,28364,0
2010-07-15,6.3313,6.4819,5.9327,6.0035,36660,0
2010-07-16,5.924,6.0922,5.5079,5.5256,84758,0
2010-07-19,5.5695,5.8527,5.4459,5.6406,74683,0
2010-07-20,5.5345,5.862,5.5345,5.7822,74472,0
2010-07-21,5.8445,5.8445,5.49,5.4987,56860,0
2010-07-22,5.6138,5.8089,5.5963,5.7822,66310,0
2010-07-23,5.72,5.9947,5.5434,5.9063,70867,0
2010-07-26,5.9503,6.1452,5.7294,6.1007,115758,0
2010-07-27,6.1806,6.4021,6.039,6.3225,61585,0
2010-07-28,6.278,6.6057,6.11,6.5616,71920,0
2010-07-29,6.579,6.845,6.4549,6.7916,38227,0
2010-07-30,6.65,6.898,6.5703,6.6765,29982,0
2010-08-02,6.8359,6.8359,6.2516,6.2869,58712,0
2010-08-03,6.2869,6.7031,6.2869,6.4199,46096,0
2010-08-04,6.4549,6.4995,6.3136,6.4995,17787,0
2010-08-05,6.411,6.6234,6.2957,6.5348,27087,0
2010-08-06,6.3933,6.6677,6.1188,6.2957,44376,0
2010-08-09,6.3845,6.5438,6.2957,6.5084,31148,0
2010-08-10,6.3933,6.526,6.1363,6.1363,50454,0
2010-08-11,6.0568,6.1188,5.5695,5.5695,84865,0
2010-08-12,5.4545,5.7468,5.3307,5.4987,87387,0
2010-08-13,5.4638,5.6492,5.2862,5.313,72255,0
2010-08-16,5.2689,5.5345,5.2689,5.428,47875,0
2010-08-17,5.5079,5.6492,5.428,5.6317,33900,0
2010-08-18,5.6052,5.6406,5.4987,5.5785,22411,0
2010-08-19,5.5345,5.6759,5.2421,5.2421,65975,0
2010-08-20,5.2421,5.4459,5.2153,5.2511,54319,0
2010-08-23,5.313,5.3925,4.9057,4.9234,60821,0
2010-08-24,4.8791,5.0648,4.7373,4.8084,75669,0
2010-08-25,4.773,5.0738,4.773,5.0563,64625,0
2010-08-26,5.0915,5.2689,5.0915,5.2153,50013,0
2010-08-27,5.2862,5.8798,5.118,5.7736,53758,0
2010-08-30,5.72,5.7643,5.2599,5.2599,39093,0
2010-08-31,5.2652,5.4069,5.2297,5.3715,40070,0
2010-09-01,5.4813,5.4813,5.2862,5.4193,44853,0
2010-09-02,5.4193,5.6672,5.4017,5.6317,33615,0
2010-09-03,5.7468,5.7556,5.6052,5.7379,31786,0
2010-09-07,5.72,5.72,5.5256,5.5345,31304,0
2010-09-08,5.5695,5.7643,5.5695,5.6406,16700,0
2010-09-09,5.7736,5.8264,5.6052,5.6582,21812,0
2010-09-10,5.6759,5.8001,5.6492,5.7115,20170,0
2010-09-13,5.7736,6.0922,5.7468,5.9596,50256,0
2010-09-14,5.9503,5.9683,5.8177,5.8264,24761,0
2010-09-15,5.8089,6.0744,5.7468,6.0568,36187,0
2010-09-16,6.0214,6.1007,5.862,6.0658,25682,0
2010-09-17,6.1452,6.3666,6.11,6.278,105852,0
2010-09-20,6.2693,6.4464,6.1983,6.4376,66625,0
2010-09-21,6.4464,6.4641,6.2339,6.2693,18311,0
2010-09-22,6.2162,6.3402,6.1188,6.1806,41723,0
2010-09-23,6.1007,6.3136,5.977,5.986,18152,0
2010-09-24,6.1896,6.4549,6.1188,6.4287,54580,0
2010-09-27,6.4199,6.4199,6.2516,6.3136,10864,0
2010-09-28,6.3225,6.4641,6.2162,6.4641,36213,0
2010-09-29,6.4287,6.7031,6.3313,6.6588,45071,0
2010-09-30,6.6569,6.8692,6.5237,6.7632,58021,0
2010-10-01,6.8006,6.8535,6.6943,6.845,32789,0
2010-10-04,6.7916,6.8805,6.6943,6.8006,46513,0
2010-10-05,6.9333,7.0662,6.7475,7.0306,56881,0
2010-10-06,6.9867,7.0486,6.8627,7.0306,55220,0
2010-10-07,7.0662,7.0838,6.9867,7.0133,45070,0
2010-10-08,6.9867,7.0749,6.898,7.0486,36881,0
2010-10-11,7.004,7.0662,6.9068,7.0396,19437,0
2010-10-12,6.9867,7.0486,6.9867,7.0306,7822,0
2010-10-13,7.0662,7.0838,6.9776,7.0396,93820,0
2010-10-14,7.0574,7.1636,6.9244,7.1193,59477,0
2010-10-15,7.1726,7.3319,7.004,7.2344,125474,0
2010-10-18,7.2788,7.3494,7.1015,7.2612,75966,0
2010-10-19,7.1193,7.2965,6.898,6.9867,48078,0
2010-10-20,7.0662,7.4998,7.0662,7.4292,108322,0
2010-10-21,7.5179,7.5532,7.2254,7.3319,72476,0
2010-10-22,7.3937,7.3937,7.1107,7.1726,53711,0
2010-10-25,7.3853,7.5976,7.2698,7.4646,88037,0
2010-10-26,7.3762,7.5622,7.3673,7.5442,93044,0
2010-10-27,7.4914,7.5709,7.3054,7.5179,72710,0
2010-10-28,7.6328,7.6328,7.2612,7.4027,34088,0
2010-10-29,7.3496,7.4564,7.2343,7.3231,27914,0
2010-11-01,7.3937,7.5179,7.1726,7.509,77121,0
2010-11-02,7.5532,7.6153,7.4115,7.6153,63897,0
2010-11-03,7.5886,7.6153,7.2788,7.6153,95547,0
2010-11-04,7.7038,7.9695,7.6594,7.9695,83552,0
2010-11-05,7.9695,8.1023,7.89,7.9248,61909,0
2010-11-08,7.8365,8.0136,7.8189,8.0136,36266,0
2010-11-09,7.9425,8.0931,7.8809,7.9425,31577,0
2010-11-10,7.9695,8.1998,7.9695,8.1907,52377,0
2010-11-11,8.049,8.1907,7.9783,8.0581,18159,0
2010-11-12,7.934,8.0402,7.7837,7.934,22571,0
2010-11-15,7.9695,8.0669,7.8985,7.9248,27632,0
2010-11-16,7.89,7.9076,7.5266,7.7478,53852,0
2010-11-17,7.7394,7.81,7.438,7.6064,27971,0
2010-11-18,7.695,8.0581,7.6328,8.0136,41697,0
2010-11-19,8.0581,8.2702,7.8985,8.2351,74383,0
2010-11-22,8.1552,8.3236,8.0581,8.2971,42275,0
2010-11-23,8.1907,8.3325,8.0581,8.1552,43622,0
2010-11-24,8.288,8.3325,8.0755,8.2527,59838,0
2010-11-26,8.1643,8.2794,8.0931,8.2174,21668,0
2010-11-29,8.1552,8.2439,7.9516,8.1552,76878,0
2010-11-30,8.004,8.208,8.004,8.1016,70726,0
2010-12-01,8.1466,8.5185,8.0402,8.2794,168356,0
2010-12-02,8.2702,8.3678,8.1643,8.3236,40402,0
2010-12-03,8.306,8.5713,8.1821,8.4564,66426,0
2010-12-06,8.421,8.4744,8.2702,8.3765,69493,0
2010-12-07,8.4918,8.8542,8.3325,8.6688,130633,0
2010-12-08,8.722,8.9445,8.6957,8.8277,62281,0
2010-12-09,8.9266,8.9445,8.6337,8.722,41132,0
2010-12-10,8.7047,9.0227,8.7047,8.9445,70997,0
2010-12-13,9.2366,9.4218,8.8811,9.264,155373,0
2010-12-14,9.3151,9.4656,9.2009,9.2268,51625,0
2010-12-15,9.2554,9.322,9.095,9.1547,79276,0
2010-12-16,9.1374,9.3976,9.1218,9.3416,51188,0
2010-12-17,9.3779,9.51,9.2192,9.4386,87116,0
2010-12-20,9.4386,9.519,9.3779,9.3879,32872,0
2010-12-21,9.4475,9.519,9.3416,9.3692,28159,0
2010-12-22,9.3879,9.4475,9.3151,9.4218,22417,0
2010-12-23,9.4218,9.4218,9.2709,9.2971,21110,0
2010-12-27,9.3879,9.626,9.3151,9.528,28578,0
2010-12-28,9.537,9.599,9.4825,9.4825,22099,0
2010-12-29,9.4626,9.4686,9.3927,9.4258,23457,0
2010-12-30,9.4258,9.4258,9.2318,9.2318,26779,0
2010-12-31,9.146,9.3889,9.1036,9.2192,35778,0
2011-01-03,9.3592,9.3879,9.0768,9.322,72397,0
2011-01-04,9.3779,9.3779,8.8632,9.0587,64397,0
2011-01-05,9.0313,9.3879,9.0313,9.3879,60496,0
2011-01-06,9.3505,9.3976,8.9175,8.9958,30981,0
2011-01-07,9.0407,9.1643,8.6337,8.7843,33006,0
2011-01-10,8.8542,9.1643,8.6511,9.0683,48377,0
2011-01-11,9.1036,9.3319,9.0313,9.3151,53426,0
2011-01-12,9.3879,9.3879,9.191,9.264,37126,0
2011-01-13,9.1817,9.2554,8.9771,9.1036,19435,0
2011-01-14,9.2268,9.2971,9.1036,9.2554,42912,0
2011-01-18,9.2009,9.3069,9.2009,9.3069,42464,0
2011-01-19,9.3069,9.4307,8.9175,8.9175,49456,0
2011-01-20,8.8903,9.1547,8.8192,8.8192,40391,0
2011-01-21,9.0407,9.1218,8.5981,8.6422,46228,0
2011-01-24,8.616,8.7756,8.536,8.5713,21789,0
2011-01-25,8.4832,8.7843,8.4832,8.7665,36289,0
2011-01-26,8.7843,9.0141,8.7843,9.0044,27651,0
2011-01-27,9.0768,9.0768,8.6777,8.7933,30152,0
2011-01-28,8.7573,8.7573,8.1552,8.1729,71408,0
2011-01-31,8.2305,8.364,8.017,8.0527,45596,0
2011-02-01,8.12,8.5536,8.049,8.5095,34220,0
2011-02-02,8.4564,8.5185,8.1998,8.2351,13665,0
2011-02-03,8.2345,8.3232,8.1282,8.208,36388,0
2011-02-04,8.1466,8.2261,8.0048,8.0931,40588,0
2011-02-07,8.1023,8.3765,8.0931,8.1821,21588,0
2011-02-08,8.1466,8.1821,7.9783,8.0314,36497,0
2011-02-09,7.9962,8.12,7.9783,8.0755,42299,0
2011-02-10,8.0307,8.2522,7.9776,8.0662,35881,0
2011-02-11,8.0136,8.2261,7.9783,8.1907,30040,0
2011-02-14,8.1643,8.2439,8.0755,8.1023,19885,0
2011-02-15,8.0402,8.2261,8.0402,8.1289,40422,0
2011-02-16,8.1466,8.2261,8.0669,8.1023,17611,0
2011-02-18,8.1901,8.3232,7.9955,8.1901,52196,0
2011-02-22,8.1289,8.4033,8.0755,8.2085,77337,0
2011-02-23,8.2351,8.5007,8.1729,8.306,64433,0
2011-02-24,8.3504,8.5536,8.2794,8.5536,60676,0
2011-02-25,8.5534,8.6336,8.5183,8.6158,38935,0
2011-02-28,8.6633,8.8221,8.5743,8.8054,45581,0
2011-03-01,8.8277,9.0141,8.7046,8.7573,30116,0
2011-03-02,8.7665,8.8456,8.6158,8.7665,39648,0
2011-03-03,8.9175,9.2564,8.8542,9.0778,56574,0
2011-03-04,9.0597,9.0597,8.5891,8.7481,29515,0
2011-03-07,8.722,8.8109,8.1992,8.3941,43148,0
2011-03-08,8.3941,8.8026,8.341,8.7481,44264,0
2011-03-09,8.7046,8.9353,8.7046,8.8456,37895,0
2011-03-10,8.6777,8.6777,8.0838,8.0927,60018,0
2011-03-11,8.3585,8.3585,7.9334,7.986,84492,0
2011-03-14,7.9508,8.0662,7.8622,7.9776,36044,0
2011-03-15,7.9334,7.9776,7.8003,7.9155,42512,0
2011-03-16,7.9067,7.9686,7.7204,7.7648,46970,0
2011-03-17,7.9179,8.0063,7.5536,7.7488,49198,0
2011-03-18,7.8355,8.0307,7.6493,7.7911,116392,0
2011-03-21,7.7116,8.1637,7.7116,8.1637,36032,0
2011-03-22,8.3585,8.5891,8.2256,8.5358,55422,0
2011-03-23,8.5269,8.5803,8.3674,8.5269,23568,0
2011-03-24,8.5711,8.5711,8.3499,8.3853,25251,0
2011-03-25,8.412,8.722,8.2522,8.5803,58057,0
2011-03-28,8.5711,8.7307,8.5093,8.5534,41432,0
2011-03-29,8.5004,8.6243,8.4207,8.6243,56628,0
2011-03-30,8.6956,8.8192,8.5891,8.7399,33924,0
2011-03-31,8.8268,8.8977,8.7288,8.8709,38732,0
2011-04-01,8.908,8.908,8.5269,8.8026,52400,0
2011-04-04,8.8364,8.8632,8.6777,8.6956,22068,0
2011-04-05,8.6687,8.6956,8.4915,8.6865,25496,0
2011-04-06,8.7399,8.908,8.6336,8.908,30213,0
2011-04-07,8.8811,8.8811,8.7665,8.8026,20055,0
2011-04-08,8.8542,8.8542,8.5093,8.5803,35124,0
2011-04-11,8.5626,8.6336,8.4649,8.5269,39598,0
2011-04-12,8.4741,8.5711,8.0396,8.0927,71838,0
2011-04-13,8.2168,8.6956,8.2168,8.5093,115236,0
2011-04-14,8.3853,8.7665,8.2345,8.7481,55351,0
2011-04-15,8.5891,8.7756,8.4383,8.722,51421,0
2011-04-18,8.5004,8.6243,8.5004,8.5711,21404,0
2011-04-19,8.66,8.66,8.4296,8.4471,26283,0
2011-04-20,8.6243,8.6421,8.412,8.5803,30183,0
2011-04-21,8.332,8.651,8.3055,8.5269,26823,0
2011-04-25,8.403,8.4829,8.2168,8.2699,17698,0
2011-04-26,8.2699,8.5448,8.1992,8.412,52897,0
2011-04-27,8.3941,8.5093,8.3499,8.412,27378,0
2011-04-28,8.403,8.5004,8.2522,8.5004,22059,0
2011-04-29,8.4616,8.5599,8.2396,8.533,39047,0
2011-05-02,8.5711,8.5711,8.1992,8.1992,40254,0
2011-05-03,8.1928,8.4058,8.113,8.1484,26744,0
2011-05-04,8.1548,8.1548,7.986,7.9955,35691,0
2011-05-05,8.0419,8.1218,7.8912,7.8999,46594,0
2011-05-06,8.0483,8.0662,7.889,7.9067,37251,0
2011-05-09,7.8976,8.0131,7.8622,7.9067,39262,0
2011-05-10,7.9599,8.2168,7.9417,8.2168,36806,0
2011-05-11,8.1749,8.1749,7.8111,7.8376,33014,0
2011-05-12,7.7648,8.0131,7.7028,7.9686,43763,0
2011-05-13,7.9417,7.9508,7.6493,7.6583,34196,0
2011-05-16,7.6583,7.8447,7.3568,7.3568,60974,0
2011-05-17,7.4902,7.4902,7.0998,7.1176,149630,0
2011-05-18,7.1176,7.2331,6.9758,7.0733,132805,0
2011-05-19,7.1358,7.1976,7.0024,7.0468,68703,0
2011-05-20,7.0301,7.11,6.8793,6.8969,106826,0
2011-05-23,6.8251,7.0114,6.7188,6.7188,57655,0
2011-05-24,6.7542,7.0024,6.7011,6.7277,105436,0
2011-05-25,6.7365,6.9407,6.71,6.8515,98942,0
2011-05-26,6.8162,6.9138,6.8076,6.8251,44888,0
2011-05-27,6.8438,6.8969,6.6129,6.6307,118706,0
2011-05-31,6.7365,6.9856,6.6476,6.8253,595709,0
2011-06-01,6.8076,6.8692,6.2223,6.2313,127109,0
2011-06-02,6.24,6.3998,6.24,6.3288,93573,0
2011-06-03,6.2932,6.3198,6.169,6.1868,91319,0
2011-06-06,6.1601,6.2666,6.0982,6.2046,122031,0
2011-06-07,6.2756,6.5862,6.2666,6.5063,147143,0
2011-06-08,6.4529,6.7106,6.3555,6.3555,83313,0
2011-06-09,6.4886,6.5772,6.2756,6.2932,55074,0
2011-06-10,6.2489,6.4264,6.1246,6.24,161988,0
2011-06-13,6.2842,6.3555,6.24,6.24,61077,0
2011-06-14,6.3111,6.4619,6.2842,6.4264,47633,0
2011-06-15,6.302,6.3907,6.2756,6.3288,77777,0
2011-06-16,6.3632,6.701,6.3632,6.6299,92770,0
2011-06-17,6.666,6.8438,6.6129,6.7015,126023,0
2011-06-20,6.6572,6.8793,6.6572,6.8522,58226,0
2011-06-21,6.8969,6.9678,6.7547,6.8793,72830,0
2011-06-22,6.8615,6.9322,6.8169,6.835,91719,0
2011-06-23,6.7015,6.9501,6.6572,6.8793,75636,0
2011-06-24,6.9056,7.9441,6.7814,7.8551,417588,0
2011-06-27,7.8199,7.9088,7.4738,7.4918,108539,0
2011-06-28,7.536,7.5983,7.3582,7.4738,117325,0
2011-06-29,7.4561,7.5446,7.3053,7.4561,61619,0
2011-06-30,7.4652,7.4652,7.1896,7.3675,70862,0
2011-07-01,7.3673,7.4648,7.1898,7.3494,63531,0
2011-07-05,7.4117,7.4117,7.1276,7.1898,36756,0
2011-07-06,7.1632,7.4298,7.1543,7.3855,107509,0
2011-07-07,7.4561,7.5804,7.2873,7.5536,93704,0
2011-07-08,7.4382,7.4918,7.3229,7.3673,42869,0
2011-07-11,7.2432,7.3582,7.1898,7.2695,66438,0
2011-07-12,7.2251,7.4472,7.2251,7.3229,24092,0
2011-07-13,7.2786,7.536,7.2786,7.2963,49883,0
2011-07-14,7.3494,7.5092,7.2342,7.2873,54966,0
2011-07-15,7.3053,7.3853,7.1543,7.1898,86395,0
2011-07-18,7.1721,7.2342,7.0123,7.1009,56439,0
2011-07-19,7.1632,7.4742,7.1632,7.4298,36163,0
2011-07-20,7.4294,7.6071,7.3409,7.4918,38177,0
2011-07-21,7.536,7.8912,7.527,7.8376,44660,0
2011-07-22,7.8468,7.8551,7.5713,7.5713,70976,0
2011-07-25,7.5092,7.5713,7.4561,7.4561,25664,0
2011-07-26,7.4742,7.5275,7.3584,7.412,35328,0
2011-07-27,7.3938,7.9708,7.3938,7.9088,112032,0
2011-07-28,7.9542,8.0698,7.9007,8.0606,93898,0
2011-07-29,7.8213,8.2929,7.8213,8.204,70354,0
2011-08-01,8.3703,8.4323,7.9886,8.1928,63564,0
2011-08-02,8.2385,8.3095,7.8207,7.8298,62345,0
2011-08-03,7.8376,8.1749,7.7847,8.1484,45182,0
2011-08-04,8.0252,8.0962,7.7232,7.7674,115066,0
2011-08-05,7.8733,7.9886,7.5983,7.7931,100547,0
2011-08-08,7.6512,7.9886,7.0211,7.0211,128839,0
2011-08-09,7.11,7.7847,6.3998,7.6867,117737,0
2011-08-10,7.4208,7.6512,6.6129,6.6215,117242,0
2011-08-11,6.6838,7.2432,6.6838,7.1452,150172,0
2011-08-12,7.1543,7.1543,6.835,6.9147,70126,0
2011-08-15,7.0301,7.3229,6.9147,7.2786,95185,0
2011-08-16,7.3141,7.4648,7.1452,7.2251,93367,0
2011-08-17,7.3853,7.5892,7.2873,7.4738,46789,0
2011-08-18,7.1989,7.4738,7.0301,7.2342,109936,0
2011-08-19,7.1185,7.3411,6.8789,6.9413,93109,0
2011-08-22,7.9264,7.9264,6.8969,7.0656,69083,0
2011-08-23,6.9234,7.6693,6.9234,7.6512,126838,0
2011-08-24,7.6071,7.7667,7.4027,7.7136,57745,0
2011-08-25,7.4208,7.8289,7.3582,7.3853,56211,0
2011-08-26,7.3411,7.6253,7.2075,7.5451,34509,0
2011-08-29,7.5804,7.9621,7.536,7.9532,49525,0
2011-08-30,7.9188,8.1231,7.5451,8.0519,59682,0
2011-08-31,8.1062,8.1062,7.8125,7.8926,64598,0
2011-09-01,7.9188,8.0163,7.5541,7.6341,88551,0
2011-09-02,7.3675,7.8568,7.2964,7.332,84689,0
2011-09-06,7.1185,7.3496,7.0209,7.1721,68614,0
2011-09-07,7.3231,7.5188,7.2965,7.4564,54768,0
2011-09-08,7.3941,7.5807,7.3142,7.4742,61149,0
2011-09-09,7.4029,7.7939,7.2075,7.4829,108169,0
2011-09-12,7.3055,7.6341,7.2433,7.5898,39930,0
2011-09-13,7.5988,7.7762,7.4651,7.5807,56571,0
2011-09-14,7.6874,7.8119,7.4651,7.7411,61654,0
2011-09-15,7.7674,7.8561,7.5898,7.8474,34378,0
2011-09-16,7.8743,7.9007,7.6964,7.8474,80753,0
2011-09-19,7.6964,7.8474,7.6429,7.6787,23965,0
2011-09-20,7.6874,7.7586,7.6608,7.6787,53603,0
2011-09-21,7.6698,7.7411,7.4829,7.5451,66879,0
2011-09-22,7.2787,7.6608,7.2787,7.4298,106870,0
2011-09-23,7.5898,7.8031,7.2965,7.4475,54877,0
2011-09-26,7.5097,7.7674,7.4651,7.7142,47568,0
2011-09-27,7.8561,7.9983,7.7317,7.9188,63888,0
2011-09-28,7.9274,7.9274,7.5541,7.5541,68930,0
2011-09-29,7.5718,8.1762,7.5718,8.1762,109023,0
2011-09-30,7.9805,8.0875,7.7309,7.7487,74900,0
2011-10-03,7.6253,7.9096,7.412,7.421,108841,0
2011-10-04,7.4298,8.2652,7.421,8.2385,119099,0
2011-10-05,8.0875,8.3896,7.9718,8.2293,62984,0
2011-10-06,8.1762,8.3896,7.963,8.3627,63857,0
2011-10-07,8.3452,8.3452,7.7939,7.9274,54528,0
2011-10-10,8.0875,8.2652,7.7495,8.2385,82054,0
2011-10-11,8.0252,8.3806,8.0073,8.3452,72826,0
2011-10-12,8.3627,8.4339,8.0519,8.3718,79054,0
2011-10-13,8.2209,8.4254,8.1584,8.3986,52809,0
2011-10-14,8.4073,8.8329,8.1584,8.7895,121856,0
2011-10-17,8.4517,8.7362,7.9983,8.043,90736,0
2011-10-18,8.1141,8.6295,8.0163,8.5674,80522,0
2011-10-19,8.1584,8.8605,8.1584,8.6384,62818,0
2011-10-20,8.514,8.7271,8.3095,8.585,48755,0
2011-10-21,8.7992,8.7992,8.0606,8.3627,111984,0
2011-10-24,8.3006,8.7992,8.1675,8.6828,74406,0
2011-10-25,8.5599,8.7824,8.3463,8.373,55528,0
2011-10-26,8.5584,8.7362,7.9096,7.963,83215,0
2011-10-27,8.0698,8.7895,7.9983,8.7362,148211,0
2011-10-28,8.6206,8.8512,8.4254,8.5318,78421,0
2011-10-31,8.3724,8.8801,8.2923,8.3366,39680,0
2011-11-01,8.0615,8.1772,7.7768,7.8213,100866,0
2011-11-02,8.0073,8.1231,7.8031,8.0163,56393,0
2011-11-03,8.1062,8.3018,7.7415,8.2573,58754,0
2011-11-04,8.1062,8.1062,7.9637,8.0348,26726,0
2011-11-07,7.9363,8.0962,7.7762,7.9983,27456,0
2011-11-08,8.0875,8.3363,7.8031,8.2652,41732,0
2011-11-09,7.9992,8.1416,7.6433,7.6433,69791,0
2011-11-10,7.8125,7.937,7.6522,7.848,32564,0
2011-11-11,7.9816,8.0793,7.5544,8.0615,49255,0
2011-11-14,7.9363,7.9363,7.5807,7.6787,81453,0
2011-11-15,7.5898,7.7232,7.4029,7.7052,45974,0
2011-11-16,7.6253,7.8474,7.4564,7.4651,33136,0
2011-11-17,7.492,7.6787,7.4298,7.4829,34795,0
2011-11-18,7.581,7.581,7.4211,7.5365,36294,0
2011-11-21,7.3584,7.5097,7.332,7.332,38577,0
2011-11-22,7.3055,7.3855,7.2075,7.2075,30597,0
2011-11-23,7.1632,7.2433,6.9586,6.9856,67411,0
2011-11-25,6.9492,7.0652,6.8071,6.8071,28696,0
2011-11-28,7.1004,7.154,6.9315,7.0828,62387,0
2011-11-29,7.0652,7.1004,6.8605,6.9226,41550,0
2011-11-30,7.2389,7.3726,6.891,7.3549,193106,0
2011-12-01,6.9852,7.2695,6.9852,7.0383,68812,0
2011-12-02,7.1004,7.3496,7.1004,7.2874,54822,0
2011-12-05,7.4387,7.9459,7.2609,7.937,85260,0
2011-12-06,7.937,8.0081,7.7057,7.9014,53753,0
2011-12-07,7.8125,7.8749,7.5277,7.8304,50003,0
2011-12-08,7.5544,7.6702,7.2341,7.2609,61503,0
2011-12-09,7.3231,7.6344,7.3231,7.5901,69083,0
2011-12-12,7.4387,7.4387,7.1719,7.225,63047,0
2011-12-13,7.3231,7.3411,6.9046,6.9852,87506,0
2011-12-14,7.0116,7.332,6.9583,7.3142,90297,0
2011-12-15,7.2964,7.4831,7.2609,7.412,52730,0
2011-12-16,7.4652,7.5544,7.332,7.4831,131486,0
2011-12-19,7.5099,7.6522,7.225,7.2517,66617,0
2011-12-20,7.4476,7.7415,7.403,7.7415,104833,0
2011-12-21,7.75,8.0527,7.6877,7.9992,112329,0
2011-12-22,8.0081,8.0081,7.8389,7.9282,86401,0
2011-12-23,7.9726,7.9726,7.8304,7.9459,17889,0
2011-12-27,7.8749,7.9816,7.8568,7.9549,14789,0
2011-12-28,7.937,7.9549,7.679,7.7236,49268,0
2011-12-29,7.786,7.9637,7.1364,7.9459,30927,0
2011-12-30,7.8984,7.9965,7.8271,7.854,32195,0
2012-01-03,7.9816,8.0972,7.9014,8.0882,69683,0
2012-01-04,8.0348,8.0348,7.8657,7.8926,25051,0
2012-01-05,7.8389,7.9816,7.679,7.9014,26824,0
2012-01-06,7.8304,8.017,7.8304,7.8926,55140,0
2012-01-09,7.9726,8.0527,7.8304,7.8657,133936,0
2012-01-10,8.017,8.0972,7.9816,8.0615,38337,0
2012-01-11,7.9904,8.1594,7.9904,8.0882,29558,0
2012-01-12,8.0972,8.1416,8.0081,8.1416,30962,0
2012-01-13,7.9904,8.2929,7.9904,8.195,32066,0
2012-01-17,8.2475,8.2655,8.0339,8.1319,40427,0
2012-01-18,8.1416,8.3108,8.115,8.3018,29118,0
2012-01-19,8.3285,8.3374,7.9816,8.0793,62937,0
2012-01-20,8.0705,8.1327,7.5634,8.0615,72519,0
2012-01-23,8.0348,8.1506,8.026,8.0882,20451,0
2012-01-24,8.0081,8.2305,7.9282,8.195,45086,0
2012-01-25,8.0615,8.2573,8.0615,8.1416,45420,0
2012-01-26,8.017,8.204,8.0081,8.1594,39057,0
2012-01-27,8.115,8.3463,8.1062,8.2839,35793,0
2012-01-30,8.2128,8.4265,8.2128,8.3998,54900,0
2012-01-31,8.3901,8.4971,8.2655,8.3457,99448,0
2012-02-01,8.3108,8.8977,8.3108,8.8801,79297,0
2012-02-02,8.8801,8.8977,8.5778,8.8709,73495,0
2012-02-03,8.8977,8.8977,8.8439,8.8893,124150,0
2012-02-06,8.8709,8.8893,8.6843,8.8439,71193,0
2012-02-07,8.8532,8.8709,8.7646,8.7646,51034,0
2012-02-08,8.7646,8.8344,8.7019,8.7729,102350,0
2012-02-09,8.8439,8.9435,8.8091,8.8344,26546,0
2012-02-10,8.8001,8.8801,8.4437,8.4971,45593,0
2012-02-13,8.7824,8.8091,8.5511,8.8091,19910,0
2012-02-14,8.8009,8.9165,8.6311,8.8801,52318,0
2012-02-15,8.7555,8.9165,8.6578,8.6759,52689,0
2012-02-16,8.6578,8.9854,8.6578,8.9694,30475,0
2012-02-17,8.9518,9.0034,8.9071,8.9854,41387,0
2012-02-21,8.9435,9.0768,8.9247,9.0768,73628,0
2012-02-22,9.0313,9.2009,9.0132,9.0313,83747,0
2012-02-23,9.0227,9.3889,9.0227,9.3789,42277,0
2012-02-24,9.3426,9.3426,9.0397,9.1643,32799,0
2012-02-27,9.0856,9.0856,8.9247,8.9518,84047,0
2012-02-28,9.0034,9.0768,8.9435,9.0132,66538,0
2012-02-29,8.9684,9.1287,8.9684,9.0217,66855,0
2012-03-01,8.9948,9.2981,8.8801,8.8977,46872,0
2012-03-02,8.9435,9.0313,8.8344,8.9247,94203,0
2012-03-05,8.9156,9.264,8.8977,9.2462,38777,0
2012-03-06,9.1287,9.2009,9.0132,9.1036,62791,0
2012-03-07,9.1739,9.3524,9.1468,9.3161,27753,0
2012-03-08,9.3329,9.531,9.2192,9.531,41137,0
2012-03-09,9.549,10.04,9.539,9.86,104511,0
2012-03-12,9.843,10.004,9.672,9.976,43246,0
2012-03-13,10.099,10.59,9.903,10.546,63153,0
2012-03-14,10.403,10.501,10.269,10.385,33988,0
2012-03-15,10.359,10.439,10.191,10.394,55411,0
2012-03-16,10.474,10.474,10.02,10.146,114071,0
2012-03-19,10.056,10.59,10.056,10.449,34504,0
2012-03-20,10.351,10.464,10.207,10.279,29239,0
2012-03-21,10.146,10.322,10.146,10.224,39814,0
2012-03-22,10.136,10.243,10.107,10.207,22832,0
2012-03-23,10.172,10.332,10.162,10.332,38216,0
2012-03-26,10.423,10.813,10.351,10.794,55156,0
2012-03-27,10.777,10.777,10.413,10.431,31721,0
2012-03-28,10.474,10.651,10.394,10.546,49987,0
2012-03-29,10.439,10.717,10.351,10.66,29106,0
2012-03-30,10.744,10.868,10.6,10.734,38080,0
2012-04-02,10.651,10.848,10.607,10.733,56704,0
2012-04-03,10.751,10.777,10.474,10.575,67963,0
2012-04-04,10.439,10.484,10.261,10.312,45724,0
2012-04-05,10.288,10.375,10.074,10.243,71820,0
2012-04-09,10.216,10.322,10.107,10.243,59471,0
2012-04-10,10.243,10.332,9.4406,9.62,79882,0
2012-04-11,9.735,10.03,9.664,10.02,40029,0
2012-04-12,9.995,10.322,9.826,10.172,41128,0
2012-04-13,10.117,10.181,9.843,10.02,91455,0
2012-04-16,10.099,10.234,9.966,10.127,24131,0
2012-04-17,10.201,10.394,10.146,10.234,46898,0
2012-04-18,10.207,10.296,10.03,10.099,44116,0
2012-04-19,10.136,10.2,9.877,10.03,54364,0
2012-04-20,10.312,10.449,10.146,10.312,57411,0
2012-04-23,10.03,10.216,10.02,10.064,49274,0
2012-04-24,10.117,10.501,10.117,10.474,40228,0
2012-04-25,10.607,10.678,10.394,10.555,27683,0
2012-04-26,10.493,10.599,10.439,10.565,13247,0
2012-04-27,10.617,10.688,10.439,10.688,60613,0
2012-04-30,10.679,10.679,10.376,10.414,37272,0
2012-05-01,10.414,10.432,10.243,10.243,123723,0
2012-05-02,10.2,10.359,10.154,10.216,39158,0
2012-05-03,10.181,10.475,10.181,10.455,42187,0
2012-05-04,10.359,10.394,10.162,10.162,41431,0
2012-05-07,10.146,10.359,10.127,10.207,55260,0
2012-05-08,10.099,10.464,10.074,10.449,59831,0
2012-05-09,10.332,10.386,10.163,10.181,21405,0
2012-05-10,10.279,10.279,10.02,10.146,18905,0
2012-05-11,10.012,10.146,10.012,10.127,25827,0
2012-05-14,9.976,10.064,9.895,9.985,34420,0
2012-05-15,9.976,10.191,9.976,10.02,20855,0
2012-05-16,10.056,10.162,9.995,9.995,14669,0
2012-05-17,9.816,10.146,9.816,10.02,34254,0
2012-05-18,9.986,10.269,9.958,10.207,60298,0
2012-05-21,10.288,10.688,10.234,10.385,42198,0
2012-05-22,10.423,10.59,10.056,10.146,30343,0
2012-05-23,9.995,10.181,9.966,10.136,28483,0
2012-05-24,10.146,10.201,9.867,10.154,20629,0
2012-05-25,10.172,10.181,9.867,9.912,20877,0
2012-05-29,10.048,10.048,9.826,9.94,26132,0
2012-05-30,9.843,9.958,9.843,9.867,29535,0
2012-05-31,9.921,9.976,9.807,9.853,30709,0
2012-06-01,9.645,9.763,9.629,9.645,41608,0
2012-06-04,9.744,9.826,9.502,9.69,41627,0
2012-06-05,9.62,9.94,9.612,9.77,26193,0
2012-06-06,9.779,10.252,9.779,10.252,33266,0
2012-06-07,10.423,10.432,9.986,10.02,35657,0
2012-06-08,9.986,10.313,9.986,10.305,20531,0
2012-06-11,10.376,10.376,9.807,9.807,45684,0
2012-06-12,9.895,10.081,9.779,10.074,27283,0
2012-06-13,10.03,10.296,9.867,9.912,61970,0
2012-06-14,9.958,10.394,9.887,10.342,67811,0
2012-06-15,10.262,10.509,9.995,10.465,85959,0
2012-06-18,10.404,10.537,10.03,10.225,135543,0
2012-06-19,10.225,10.849,10.117,10.628,114316,0
2012-06-20,10.652,10.718,10.342,10.386,26318,0
2012-06-21,10.423,10.423,9.921,10.02,44185,0
2012-06-22,10.146,10.367,10.03,10.172,170384,0
2012-06-25,10.127,10.527,9.877,10.289,58741,0
2012-06-26,10.269,10.509,10.117,10.342,50553,0
2012-06-27,10.305,10.484,10.137,10.423,55348,0
2012-06-28,10.289,10.296,9.86,10.172,31229,0
2012-06-29,10.386,10.66,10.289,10.546,51320,0
2012-07-02,10.289,10.465,10.074,10.332,92408,0
2012-07-03,10.305,10.517,10.296,10.484,15157,0
2012-07-05,10.432,10.778,10.367,10.698,35173,0
2012-07-06,10.527,10.805,10.527,10.725,80901,0
2012-07-09,10.669,10.744,10.527,10.618,22824,0
2012-07-10,10.734,10.769,10.494,10.652,18507,0
2012-07-11,10.635,10.698,10.537,10.591,27620,0
2012-07-12,10.527,10.608,10.465,10.556,28186,0
2012-07-13,10.584,10.956,10.584,10.93,35553,0
2012-07-16,10.859,10.956,10.725,10.752,33652,0
2012-07-17,10.868,10.911,10.725,10.84,16409,0
2012-07-18,10.849,10.903,10.84,10.886,25950,0
2012-07-19,10.903,10.903,10.679,10.84,19273,0
2012-07-20,10.698,10.76,10.359,10.367,41827,0
2012-07-23,10.099,10.279,9.565,10.074,29154,0
2012-07-24,10.154,10.154,10.012,10.048,38547,0
2012-07-25,10.172,10.172,10.03,10.056,23691,0
2012-07-26,10.262,10.262,10.012,10.137,31529,0
2012-07-27,10.181,10.868,10.074,10.652,40590,0
2012-07-30,10.725,10.786,10.376,10.376,14153,0
2012-07-31,10.367,10.527,10.323,10.414,51786,0
2012-08-01,10.44,10.449,10.064,10.099,58764,0
2012-08-02,10.074,10.234,10.04,10.074,28162,0
2012-08-03,10.289,10.769,10.225,10.718,43538,0
2012-08-06,10.689,10.903,10.584,10.769,19314,0
2012-08-07,10.831,10.903,10.643,10.886,26981,0
2012-08-08,10.778,10.849,10.6,10.76,14197,0
2012-08-09,10.718,10.718,10.455,10.494,9044,0
2012-08-10,10.465,10.718,10.289,10.509,35306,0
2012-08-13,10.517,10.679,10.262,10.351,17114,0
2012-08-14,10.465,10.475,10.099,10.201,13469,0
2012-08-15,10.137,10.262,10.09,10.181,23321,0
2012-08-16,10.201,10.584,10.074,10.556,30331,0
2012-08-17,10.517,10.652,10.172,10.652,31427,0
2012-08-20,10.591,10.591,10.269,10.509,22895,0
2012-08-21,10.527,10.566,10.262,10.494,33113,0
2012-08-22,10.483,10.483,10.125,10.312,12353,0
2012-08-23,10.296,10.332,10.207,10.313,38920,0
2012-08-24,10.262,10.494,10.262,10.386,10979,0
2012-08-27,10.556,10.575,10.323,10.449,9935,0
2012-08-28,10.449,10.868,10.449,10.868,15283,0
2012-08-29,10.895,10.921,10.689,10.895,27348,0
2012-08-30,10.795,10.868,10.501,10.536,10253,0
2012-08-31,10.678,10.769,10.545,10.751,11780,0
2012-09-04,10.698,10.859,10.448,10.777,32797,0
2012-09-05,10.751,10.769,10.574,10.651,55349,0
2012-09-06,10.717,10.903,10.717,10.903,48709,0
2012-09-07,10.947,10.956,10.76,10.831,49404,0
2012-09-10,10.868,10.947,10.708,10.868,45896,0
2012-09-11,10.839,11.127,10.839,11.045,22473,0
2012-09-12,11.09,11.09,10.725,10.876,30772,0
2012-09-13,10.868,11.787,10.647,11.616,40267,0
2012-09-14,11.69,11.975,11.448,11.546,80125,0
2012-09-17,11.439,11.439,11.1,11.277,34801,0
2012-09-18,11.277,11.616,11.181,11.599,22086,0
2012-09-19,11.672,11.672,11.189,11.26,29972,0
2012-09-20,11.154,11.172,10.983,11.1,16141,0
2012-09-21,11.429,11.429,10.725,11.223,109471,0
2012-09-24,11.206,11.429,11.028,11.377,32017,0
2012-09-25,11.42,11.761,11.307,11.403,61475,0
2012-09-26,11.448,11.502,11.315,11.466,21097,0
2012-09-27,11.474,11.643,11.011,11.616,16288,0
2012-09-28,11.539,11.731,11.324,11.474,18590,0
2012-10-01,11.466,11.672,11.439,11.59,27122,0
2012-10-02,11.68,11.898,11.349,11.575,28008,0
2012-10-03,11.626,11.796,11.359,11.539,44748,0
2012-10-04,11.626,11.626,11.27,11.493,39429,0
2012-10-05,11.529,11.608,11.409,11.457,17362,0
2012-10-08,11.466,11.466,11.251,11.349,23450,0
2012-10-09,11.403,11.484,11.127,11.163,19527,0
2012-10-10,11.214,11.341,11.136,11.269,19679,0
2012-10-11,11.403,11.403,11.214,11.251,22529,0
2012-10-12,11.223,11.26,11.019,11.072,23625,0
2012-10-15,11.144,11.163,10.973,11.09,15907,0
2012-10-16,11.136,11.154,10.93,11.028,36250,0
2012-10-17,11.081,11.154,11.002,11.144,15640,0
2012-10-18,11.1,11.136,10.678,10.688,45068,0
2012-10-19,10.574,10.8,10.304,10.384,64796,0
2012-10-22,10.439,10.501,10.35,10.448,17893,0
2012-10-23,10.358,10.627,10.358,10.431,40775,0
2012-10-24,11.163,11.163,10.295,10.384,12198,0
2012-10-25,10.599,10.751,10.393,10.751,30246,0
2012-10-26,10.76,11.109,10.536,10.93,50415,0
2012-10-31,10.921,11.241,10.769,11.19,19547,0
2012-11-01,11.232,11.232,10.983,11.038,46443,0
2012-11-02,11.118,11.198,10.93,10.973,53263,0
2012-11-05,11.002,11.223,11.002,11.118,18586,0
2012-11-06,11.127,11.277,11.1,11.198,32237,0
2012-11-07,11.019,11.038,10.651,10.725,66273,0
2012-11-08,10.831,10.831,10.545,10.59,22986,0
2012-11-09,10.545,10.698,10.509,10.526,15522,0
2012-11-12,10.698,10.734,10.488,10.509,14812,0
2012-11-13,10.374,10.536,10.374,10.422,19781,0
2012-11-14,10.448,10.455,10.268,10.295,44131,0
2012-11-15,10.312,10.358,10.26,10.277,36193,0
2012-11-16,10.277,10.473,9.947,10.34,59081,0
2012-11-19,10.414,10.565,10.311,10.555,34688,0
2012-11-20,10.493,10.574,10.366,10.439,32212,0
2012-11-21,10.464,10.495,10.366,10.493,17147,0
2012-11-23,10.555,10.717,10.473,10.717,10508,0
2012-11-26,10.642,10.76,10.366,10.545,17063,0
2012-11-27,10.565,10.607,10.374,10.555,48748,0
2012-11-28,10.526,10.627,10.366,10.59,9245,0
2012-11-29,10.751,10.751,10.635,10.734,44793,0
2012-11-30,10.769,11.038,10.688,10.805,76492,0
2012-12-03,11.091,11.091,10.831,10.85,43684,0
2012-12-04,10.634,11.055,10.634,10.93,22300,0
2012-12-05,10.984,10.984,10.786,10.895,24814,0
2012-12-06,10.769,10.922,10.751,10.895,16077,0
2012-12-07,10.994,10.994,10.769,10.831,17649,0
2012-12-10,10.887,10.895,10.707,10.805,27526,0
2012-12-11,10.922,10.922,10.525,10.873,49704,0
2012-12-12,10.93,10.93,10.651,10.76,34259,0
2012-12-13,10.795,10.805,10.725,10.795,31029,0
2012-12-14,10.751,10.868,10.743,10.777,31090,0
2012-12-17,10.859,10.903,10.725,10.786,70662,0
2012-12-18,10.821,10.861,10.751,10.814,113914,0
2012-12-19,10.777,10.877,10.688,10.868,29985,0
2012-12-20,10.895,10.974,10.668,10.939,45497,0
2012-12-21,10.903,10.923,10.795,10.922,140136,0
2012-12-24,10.912,10.922,10.717,10.922,9996,0
2012-12-26,10.922,10.922,10.814,10.895,29319,0
2012-12-27,10.634,11.063,10.555,11.038,41201,0
2012-12-28,11.002,11.082,10.957,11.029,17878,0
2012-12-31,11.012,11.351,10.831,11.351,41317,0
2013-01-02,11.431,12.077,11.431,12.023,115781,0
2013-01-03,12.086,12.086,11.557,11.601,27592,0
2013-01-04,11.683,11.764,11.504,11.665,25094,0
2013-01-07,11.557,11.577,11.289,11.334,9990,0
2013-01-08,11.289,11.862,11.289,11.514,37764,0
2013-01-09,11.585,11.585,11.326,11.37,16559,0
2013-01-10,11.441,11.514,11.334,11.504,27313,0
2013-01-11,11.514,11.646,11.396,11.601,15040,0
2013-01-14,11.592,11.693,11.378,11.486,21039,0
2013-01-15,11.37,11.674,11.37,11.646,41740,0
2013-01-16,11.557,11.825,11.481,11.737,28961,0
2013-01-17,11.764,11.764,11.567,11.628,27510,0
2013-01-18,11.585,11.835,11.54,11.79,38542,0
2013-01-22,11.781,11.871,11.61,11.693,96454,0
2013-01-23,11.719,11.746,11.646,11.693,18069,0
2013-01-24,11.61,11.916,11.557,11.628,31732,0
2013-01-25,11.665,11.754,11.601,11.709,30299,0
2013-01-28,11.746,11.896,11.665,11.825,46382,0
2013-01-29,11.845,12.094,11.799,12.068,25904,0
2013-01-30,12.031,12.15,11.943,11.969,17716,0
2013-01-31,11.988,12.427,11.863,12.362,27685,0
2013-02-01,12.354,12.559,12.242,12.533,57884,0
2013-02-04,12.175,12.372,12.094,12.142,40584,0
2013-02-05,12.166,12.417,12.166,12.274,14197,0
2013-02-06,12.256,12.329,12.094,12.292,17007,0
2013-02-07,12.283,12.32,12.094,12.32,16165,0
2013-02-08,12.31,12.507,12.203,12.362,22942,0
2013-02-11,12.31,12.525,12.221,12.445,17274,0
2013-02-12,12.445,12.533,12.427,12.525,15199,0
2013-02-13,12.481,12.625,12.283,12.551,30571,0
2013-02-14,12.49,12.543,12.39,12.471,14570,0
2013-02-15,12.587,12.606,12.427,12.569,43470,0
2013-02-19,12.569,12.625,12.449,12.597,31590,0
2013-02-20,12.569,12.616,12.264,12.274,56590,0
2013-02-21,12.264,12.516,12.221,12.481,14066,0
2013-02-22,12.525,12.634,12.4,12.634,35968,0
2013-02-25,12.634,12.721,12.543,12.543,46075,0
2013-02-26,12.597,12.652,12.559,12.569,8861,0
2013-02-27,12.587,12.652,12.516,12.551,38404,0
2013-02-28,12.551,12.578,12.543,12.543,43854,0
2013-03-01,12.597,12.678,12.543,12.626,20122,0
2013-03-04,12.606,12.674,12.543,12.578,32584,0
2013-03-05,12.597,12.731,12.588,12.704,48427,0
2013-03-06,12.769,12.769,12.642,12.722,7476,0
2013-03-07,12.686,12.695,12.635,12.695,13504,0
2013-03-08,12.776,12.776,12.642,12.731,25620,0
2013-03-11,12.686,12.713,12.597,12.686,44667,0
2013-03-12,12.626,12.722,12.525,12.626,41374,0
2013-03-13,12.66,12.769,12.588,12.626,31230,0
2013-03-14,12.67,12.839,12.597,12.839,30791,0
2013-03-15,12.866,13.793,12.866,13.585,125484,0
2013-03-18,13.451,13.577,13.324,13.389,19491,0
2013-03-19,13.057,13.585,13.057,13.371,21984,0
2013-03-20,13.577,13.577,13.075,13.172,26215,0
2013-03-21,13.046,13.066,12.695,12.749,18035,0
2013-03-22,12.769,12.983,12.686,12.939,19061,0
2013-03-25,13.103,13.143,12.839,12.92,18907,0
2013-03-26,13.038,13.038,12.731,12.966,13559,0
2013-03-27,12.847,12.949,12.759,12.814,18549,0
2013-03-28,12.786,12.814,12.606,12.635,56229,0
2013-04-01,12.652,12.66,12.092,12.328,54958,0
2013-04-02,12.38,12.38,12.156,12.22,21905,0
2013-04-03,12.309,12.319,12.156,12.2,28999,0
2013-04-04,12.389,12.471,12.183,12.453,21755,0
2013-04-05,12.21,12.336,12.012,12.299,15793,0
2013-04-08,12.453,12.481,12.345,12.399,15324,0
2013-04-09,12.453,12.453,12.21,12.21,20454,0
2013-04-10,12.092,12.358,12.092,12.299,24546,0
2013-04-11,12.273,12.362,12.174,12.245,8032,0
2013-04-12,12.183,12.255,12.066,12.228,10128,0
2013-04-15,12.148,12.21,11.779,12.148,65958,0
2013-04-16,12.245,12.399,12.21,12.309,20617,0
2013-04-17,12.164,12.362,12.012,12.228,42529,0
2013-04-18,12.458,12.458,12.148,12.291,113026,0
2013-04-19,12.236,12.886,12.161,12.66,82744,0
2013-04-22,12.704,12.704,12.228,12.516,12558,0
2013-04-23,12.506,12.506,12.354,12.408,19282,0
2013-04-24,12.362,12.362,12.056,12.076,83693,0
2013-04-25,12.13,12.13,11.814,11.94,21305,0
2013-04-26,11.903,11.975,11.652,11.814,37404,0
2013-04-29,11.841,11.841,11.589,11.661,18927,0
2013-04-30,11.642,11.642,11.284,11.399,58835,0
2013-05-01,11.32,11.32,10.815,10.815,79094,0
2013-05-02,10.905,11.49,10.905,11.355,104390,0
2013-05-03,11.517,11.959,11.49,11.679,40734,0
2013-05-06,11.715,11.95,11.652,11.95,18637,0
2013-05-07,11.903,12.111,11.877,12.084,23997,0
2013-05-08,12.084,12.291,11.986,12.273,42460,0
2013-05-09,12.148,12.273,12.101,12.148,17785,0
2013-05-10,12.148,12.245,12.12,12.228,38920,0
2013-05-13,12.174,12.236,12.112,12.21,13137,0
2013-05-14,12.2,12.328,12.2,12.281,31819,0
2013-05-15,12.228,12.328,12.191,12.309,20270,0
2013-05-16,12.299,12.362,12.281,12.319,10547,0
2013-05-17,12.362,12.371,12.328,12.336,43270,0
2013-05-20,12.328,12.453,12.328,12.345,26008,0
2013-05-21,12.328,12.436,12.281,12.328,17090,0
2013-05-22,12.328,12.38,11.94,12.281,99412,0
2013-05-23,12.164,12.471,12.164,12.319,37047,0
2013-05-24,12.273,12.461,12.236,12.362,14445,0
2013-05-28,12.516,12.67,12.362,12.551,21556,0
2013-05-29,12.426,12.525,12.38,12.445,8067,0
2013-05-30,12.525,12.686,12.399,12.686,32037,0
2013-05-31,12.585,12.633,12.45,12.556,47652,0
2013-06-03,12.568,12.83,12.498,12.732,90867,0
2013-06-04,12.568,12.867,12.542,12.597,37397,0
2013-06-05,12.559,12.74,12.515,12.542,22973,0
2013-06-06,12.587,12.66,12.515,12.642,36171,0
2013-06-07,12.749,12.749,12.489,12.652,12082,0
2013-06-10,12.67,12.722,12.559,12.67,8209,0
2013-06-11,12.542,12.634,12.439,12.551,20467,0
2013-06-12,12.616,12.616,12.47,12.524,36725,0
2013-06-13,12.515,12.769,12.47,12.759,16799,0
2013-06-14,12.777,12.777,12.47,12.47,19672,0
2013-06-17,12.606,12.606,12.425,12.551,31370,0
2013-06-18,12.568,12.74,12.452,12.713,37710,0
2013-06-19,12.678,12.678,12.452,12.47,11322,0
2013-06-20,12.307,12.307,12.089,12.189,20843,0
2013-06-21,12.253,12.498,12.189,12.489,76367,0
2013-06-24,12.317,12.686,12.317,12.498,20256,0
2013-06-25,12.597,12.597,12.23,12.416,34296,0
2013-06-26,12.506,12.506,12.262,12.289,9080,0
2013-06-27,12.406,12.506,12.162,12.452,20015,0
2013-06-28,12.447,12.493,12.002,12.191,129157,0
2013-07-01,12.18,12.568,12.156,12.48,13247,0
2013-07-02,12.625,12.695,12.343,12.67,81737,0
2013-07-03,12.559,12.713,12.532,12.713,14890,0
2013-07-05,12.652,12.686,12.344,12.678,33487,0
2013-07-08,12.652,12.713,12.452,12.642,25759,0
2013-07-09,12.652,12.74,12.506,12.722,29188,0
2013-07-10,12.82,12.82,12.452,12.722,20257,0
2013-07-11,12.74,12.796,12.67,12.769,20123,0
2013-07-12,12.722,12.769,12.678,12.732,22057,0
2013-07-15,12.759,12.904,12.695,12.823,61328,0
2013-07-16,12.848,12.975,12.823,12.912,30607,0
2013-07-17,12.95,13.058,12.83,12.867,23787,0
2013-07-18,12.857,12.96,12.774,12.94,48639,0
2013-07-19,12.896,13.31,12.896,13.31,27304,0
2013-07-22,13.23,13.274,13.002,13.155,24605,0
2013-07-23,13.23,13.359,13.03,13.095,24293,0
2013-07-24,13.113,13.555,13.113,13.356,16288,0
2013-07-25,13.258,13.392,13.22,13.392,32375,0
2013-07-26,13.274,13.314,13.02,13.211,15552,0
2013-07-29,13.301,13.327,12.912,13.058,11292,0
2013-07-30,13.136,13.392,13.136,13.283,15256,0
2013-07-31,13.327,13.392,13.048,13.067,36694,0
2013-08-01,13.201,13.283,13.002,13.266,24325,0
2013-08-02,13.283,13.374,13.211,13.318,20686,0
2013-08-05,13.346,13.509,13.201,13.501,25323,0
2013-08-06,13.509,13.555,13.427,13.454,44866,0
2013-08-07,13.464,13.545,13.454,13.454,22591,0
2013-08-08,13.509,13.509,13.012,13.193,7649,0
2013-08-09,13.136,13.165,12.95,12.95,7467,0
2013-08-12,12.867,13.128,12.867,13.12,17019,0
2013-08-13,13.095,13.095,12.867,12.904,13918,0
2013-08-14,12.94,12.94,12.66,12.814,77833,0
2013-08-15,12.66,12.904,12.66,12.749,28126,0
2013-08-16,12.713,12.777,12.652,12.713,23314,0
2013-08-19,12.66,12.984,12.642,12.769,29596,0
2013-08-20,12.74,12.984,12.704,12.95,27569,0
2013-08-21,12.877,12.975,12.759,12.84,37108,0
2013-08-22,12.904,13.401,12.904,13.002,29611,0
2013-08-23,12.992,13.464,12.857,13.356,46351,0
2013-08-26,13.346,13.383,12.83,12.867,16241,0
2013-08-27,12.787,12.896,12.777,12.857,33910,0
2013-08-28,12.896,13.24,12.877,12.94,15352,0
2013-08-29,12.93,13.346,12.93,13.12,22799,0
2013-08-30,13.125,13.125,12.892,12.936,53388,0
2013-09-03,13.049,13.059,12.847,12.921,11522,0
2013-09-04,12.968,13.059,12.912,12.968,35233,0
2013-09-05,12.904,13.059,12.904,13.049,19116,0
2013-09-06,12.94,13.512,12.904,13.312,28869,0
2013-09-09,13.312,13.985,13.312,13.966,67099,0
2013-09-10,14.004,14.158,13.985,14.112,38732,0
2013-09-11,14.122,14.267,13.975,14.077,29204,0
2013-09-12,14.085,14.085,13.676,13.775,17493,0
2013-09-13,13.841,13.841,13.404,13.611,11963,0
2013-09-16,13.785,13.785,13.096,13.176,49248,0
2013-09-17,13.137,13.176,13.041,13.166,30897,0
2013-09-18,13.137,13.176,13.021,13.137,27606,0
2013-09-19,13.128,13.176,12.992,13.166,22923,0
2013-09-20,13.166,13.568,13.059,13.377,124735,0
2013-09-23,13.276,13.676,13.276,13.631,39119,0
2013-09-24,13.65,13.975,13.611,13.866,33121,0
2013-09-25,13.222,13.893,13.222,13.766,22340,0
2013-09-26,13.841,13.931,13.775,13.866,15472,0
2013-09-27,13.766,13.785,13.576,13.739,17279,0
2013-09-30,13.73,13.996,13.63,13.867,70102,0
2013-10-01,13.841,13.975,13.486,13.923,13645,0
2013-10-02,13.841,13.841,13.377,13.476,51503,0
2013-10-03,13.413,13.559,13.041,13.041,28259,0
2013-10-04,13.002,13.049,12.896,12.96,15252,0
2013-10-07,12.896,13.049,12.776,12.829,17279,0
2013-10-08,12.829,12.912,12.768,12.768,34884,0
2013-10-09,12.839,12.96,12.721,12.822,22891,0
2013-10-10,12.992,13.512,12.94,13.439,31143,0
2013-10-11,13.357,14.004,13.194,13.985,27513,0
2013-10-14,13.831,14.222,13.631,14.038,23441,0
2013-10-15,14.004,14.139,13.26,13.549,23771,0
2013-10-16,13.602,13.985,13.105,13.811,38627,0
2013-10-17,13.956,13.956,13.54,13.657,25421,0
2013-10-18,13.841,13.85,13.404,13.758,128755,0
2013-10-21,13.73,14.112,13.576,13.749,58215,0
2013-10-22,13.495,13.985,13.495,13.859,29767,0
2013-10-23,13.758,14.077,13.758,13.975,30483,0
2013-10-24,14.139,15.221,14.139,14.958,91427,0
2013-10-25,14.756,15.403,14.702,15.194,49742,0
2013-10-28,15.201,15.547,15.201,15.486,31035,0
2013-10-29,15.567,15.567,15.321,15.493,29492,0
2013-10-30,15.557,15.557,15.194,15.211,30483,0
2013-10-31,15.045,15.411,14.735,14.808,51659,0
2013-11-01,14.666,14.966,14.312,14.621,84954,0
2013-11-04,14.804,15.047,14.639,14.909,42697,0
2013-11-05,14.794,14.949,14.63,14.804,22998,0
2013-11-06,14.857,15.139,14.813,15.023,14914,0
2013-11-07,15.12,15.12,14.33,14.459,34005,0
2013-11-08,14.312,14.949,14.312,14.459,54746,0
2013-11-11,14.502,14.731,14.411,14.539,65588,0
2013-11-12,14.511,14.63,14.358,14.621,20468,0
2013-11-13,14.502,15.092,14.502,15.047,44678,0
2013-11-14,15.003,15.159,14.576,14.958,41122,0
2013-11-15,14.976,15.438,14.83,15.403,46435,0
2013-11-18,15.413,15.737,15.047,15.374,26742,0
2013-11-19,15.43,15.721,15.274,15.403,30263,0
2013-11-20,15.421,15.729,15.211,15.211,15297,0
2013-11-21,15.293,15.502,15.211,15.321,30813,0
2013-11-22,15.365,15.594,15.083,15.302,34775,0
2013-11-25,15.403,15.729,15.302,15.611,42485,0
2013-11-26,15.611,15.721,15.466,15.603,166170,0
2013-11-27,15.557,15.83,15.557,15.83,40756,0
2013-11-29,16.049,16.534,15.528,16.414,21566,0
2013-12-02,16.002,16.329,15.875,15.883,43965,0
2013-12-03,15.958,16.278,15.757,15.812,26399,0
2013-12-04,15.631,16.049,15.631,15.857,40966,0
2013-12-05,15.82,15.904,15.183,15.372,26289,0
2013-12-06,15.566,16.021,15.218,15.958,32423,0
2013-12-09,16.021,16.021,15.475,15.556,22565,0
2013-12-10,15.492,15.528,14.898,15.02,37463,0
2013-12-11,15.099,15.109,14.643,14.688,35927,0
2013-12-12,14.652,14.981,14.46,14.717,36148,0
2013-12-13,14.745,14.898,14.615,14.789,24316,0
2013-12-16,14.808,15.948,14.808,15.767,58494,0
2013-12-17,15.656,15.656,14.925,15.109,31984,0
2013-12-18,15.061,15.518,15.061,15.509,30803,0
2013-12-19,15.446,15.711,15.264,15.264,27823,0
2013-12-20,15.339,16.569,15.08,16.478,152916,0
2013-12-23,16.506,16.832,16.114,16.377,36369,0
2013-12-24,16.25,16.414,16.132,16.24,17805,0
2013-12-26,16.24,16.478,15.977,16.305,34835,0
2013-12-27,16.377,16.377,16.03,16.323,31616,0
2013-12-30,16.269,16.269,15.901,16.114,49013,0
2013-12-31,16.132,16.662,15.847,16.46,34722,0
2014-01-02,16.314,16.432,15.684,15.847,25537,0
2014-01-03,15.83,15.904,15.446,15.566,48169,0
2014-01-06,15.574,15.574,15.083,15.099,45268,0
2014-01-07,15.192,15.454,15.192,15.3,24240,0
2014-01-08,15.256,15.256,15.01,15.109,25523,0
2014-01-09,15.2,15.382,15.053,15.09,26289,0
2014-01-10,15.117,15.117,14.873,15.02,27385,0
2014-01-13,15.029,15.037,14.835,14.955,36039,0
2014-01-14,15.061,15.256,14.963,15.071,12540,0
2014-01-15,15.053,15.475,15.053,15.136,16431,0
2014-01-16,15.164,15.42,14.945,15.236,40638,0
2014-01-17,15.236,15.475,15.02,15.136,24098,0
2014-01-21,15.566,15.566,15.183,15.354,17455,0
2014-01-22,15.339,15.475,15.17,15.281,21760,0
2014-01-23,15.156,15.174,15.029,15.045,24209,0
2014-01-24,14.835,14.99,14.652,14.671,36257,0
2014-01-27,14.671,14.753,14.608,14.615,30357,0
2014-01-28,14.608,14.643,14.515,14.561,50609,0
2014-01-29,14.38,14.561,13.996,14.406,37463,0
2014-01-30,15.029,15.264,14.506,15.053,38100,0
2014-01-31,15.264,15.867,14.844,14.889,68680,0
2014-02-03,14.863,15.136,14.633,14.68,62072,0
2014-02-04,14.818,15.071,14.697,14.902,53913,0
2014-02-05,15.01,15.117,14.771,14.835,36805,0
2014-02-06,14.808,14.963,14.707,14.735,34846,0
2014-02-07,14.725,14.844,14.608,14.835,41750,0
2014-02-10,14.761,14.835,14.652,14.771,29980,0
2014-02-11,14.844,15.117,14.68,14.981,20343,0
2014-02-12,15.246,15.246,14.725,14.915,26056,0
2014-02-13,14.735,15.566,14.735,15.339,15683,0
2014-02-14,15.556,15.703,15.104,15.382,35916,0
2014-02-18,15.382,15.602,15.246,15.501,17655,0
2014-02-19,15.372,15.556,14.771,14.789,30182,0
2014-02-20,14.844,15.116,14.835,15.037,14605,0
2014-02-21,15.156,15.602,15.117,15.382,47153,0
2014-02-24,15.501,15.721,15.402,15.621,36084,0
2014-02-25,15.621,15.675,15.236,15.429,12145,0
2014-02-26,15.485,15.767,15.354,15.485,16466,0
2014-02-27,15.437,15.747,15.329,15.737,29497,0
2014-02-28,15.757,16.116,15.757,15.858,61942,0
2014-03-03,15.802,15.802,15.361,15.601,34146,0
2014-03-04,15.729,16.592,15.729,16.408,93878,0
2014-03-05,16.326,16.465,16.018,16.418,23845,0
2014-03-06,16.408,16.529,16.083,16.272,25594,0
2014-03-07,16.355,16.426,16.088,16.187,14413,0
2014-03-10,16.171,16.465,16.088,16.465,14823,0
2014-03-11,16.456,16.495,15.819,16.032,16481,0
2014-03-12,15.969,16.206,15.684,16.196,26306,0
2014-03-13,16.152,16.225,15.94,16.097,27659,0
2014-03-14,16.097,16.501,15.885,15.979,23454,0
2014-03-17,16.134,16.454,15.987,16.106,12680,0
2014-03-18,16.161,16.355,15.801,16.355,19348,0
2014-03-19,16.116,16.501,15.94,16.253,16474,0
2014-03-20,16.262,16.529,16.134,16.398,12960,0
2014-03-21,16.52,16.621,16.18,16.225,69405,0
2014-03-24,16.309,16.345,15.931,16.243,35588,0
2014-03-25,16.336,16.601,16.262,16.557,14886,0
2014-03-26,16.731,16.804,15.868,15.885,35940,0
2014-03-27,15.949,16.171,15.344,15.592,20426,0
2014-03-28,15.483,15.812,15.288,15.344,17666,0
2014-03-31,15.483,15.885,15.483,15.703,33867,0
2014-04-01,15.703,16.529,15.62,16.426,22330,0
2014-04-02,16.408,16.529,16.125,16.281,12746,0
2014-04-03,16.355,16.355,15.703,15.777,29083,0
2014-04-04,15.812,15.812,14.894,15.057,76718,0
2014-04-07,15.049,15.418,14.756,14.94,41516,0
2014-04-08,15.005,16.05,15.005,15.868,47191,0
2014-04-09,15.949,16.079,15.703,15.987,38397,0
2014-04-10,16.06,16.06,15.427,15.517,38527,0
2014-04-11,15.37,15.979,15.37,15.794,45094,0
2014-04-14,15.995,16.336,15.483,15.839,52084,0
2014-04-15,15.839,15.848,15.261,15.737,27381,0
2014-04-16,15.777,15.931,15.445,15.665,16698,0
2014-04-17,15.565,16.06,15.491,15.794,16131,0
2014-04-21,15.848,16.013,15.537,16.005,16403,0
2014-04-22,16.005,16.06,15.592,15.858,33477,0
2014-04-23,15.877,16.041,15.39,15.527,31943,0
2014-04-24,15.694,15.694,15.215,15.427,56363,0
2014-04-25,15.317,15.483,15.152,15.205,36396,0
2014-04-28,15.573,15.582,15.057,15.307,30206,0
2014-04-29,15.326,15.655,15.152,15.161,28730,0
2014-04-30,15.123,15.483,15.057,15.18,43071,0
2014-05-01,15.197,15.4,15.152,15.279,92746,0
2014-05-02,15.288,15.463,15.197,15.233,49621,0
2014-05-05,15.152,15.307,15.123,15.243,31356,0
2014-05-06,15.225,15.573,15.197,15.197,58213,0
2014-05-07,15.261,15.4,15.086,15.297,81154,0
2014-05-08,15.317,15.46,15.067,15.17,27309,0
2014-05-09,15.076,15.601,15.076,15.555,19767,0
2014-05-12,15.601,16.06,15.445,15.923,45732,0
2014-05-13,15.895,15.923,15.409,15.517,59198,0
2014-05-14,15.517,15.517,14.877,14.92,44548,0
2014-05-15,14.784,14.995,14.601,14.894,44877,0
2014-05-16,14.847,15.205,14.563,15.17,48101,0
2014-05-19,15.057,15.445,14.995,15.409,19779,0
2014-05-20,15.27,15.491,14.627,14.894,69247,0
2014-05-21,15.38,15.491,14.636,14.995,47369,0
2014-05-22,14.967,15.076,14.7,15.005,34483,0
2014-05-23,15.034,15.435,14.93,15.418,28204,0
2014-05-27,15.565,15.831,15.113,15.601,27909,0
2014-05-28,15.555,15.592,15.123,15.546,16920,0
2014-05-29,15.655,15.655,15.463,15.508,7822,0
2014-05-30,15.573,15.63,15.105,15.288,30755,0
2014-06-02,15.225,15.344,14.976,15.105,25521,0
2014-06-03,14.967,15.344,14.609,14.821,36493,0
2014-06-04,14.784,15.035,14.784,14.894,23999,0
2014-06-05,14.83,15.513,14.784,15.477,36057,0
2014-06-06,15.541,15.892,15.541,15.642,34281,0
2014-06-09,15.661,15.892,15.49,15.874,31196,0
2014-06-10,15.828,15.865,15.57,15.782,9633,0
2014-06-11,15.651,15.733,15.134,15.413,20054,0
2014-06-12,15.3,15.3,14.986,15.134,15767,0
2014-06-13,15.236,15.329,14.968,15.035,15914,0
2014-06-16,15.016,15.356,14.921,15.059,33985,0
2014-06-17,15.016,15.448,15.016,15.172,31353,0
2014-06-18,15.172,15.384,15.025,15.31,25135,0
2014-06-19,15.273,15.273,15.154,15.218,23067,0
2014-06-20,15.315,15.882,15.315,15.753,128644,0
2014-06-23,15.859,15.871,15.541,15.68,21213,0
2014-06-24,15.606,15.809,15.56,15.615,40446,0
2014-06-25,15.339,15.717,15.264,15.69,24830,0
2014-06-26,15.642,15.832,15.634,15.819,34813,0
2014-06-27,15.661,16.049,15.55,15.994,174245,0
2014-06-30,15.912,16.03,15.753,15.938,23216,0
2014-07-01,15.902,16.539,15.902,16.345,57689,0
2014-07-02,16.381,16.531,16.124,16.355,40693,0
2014-07-03,16.068,16.622,16.003,16.603,19375,0
2014-07-07,16.355,16.419,16.281,16.309,42995,0
2014-07-08,16.326,16.326,16.17,16.186,38289,0
2014-07-09,16.124,16.262,16.124,16.179,20363,0
2014-07-10,15.837,16.01,15.587,15.68,27837,0
2014-07-11,15.651,15.753,15.477,15.671,17458,0
2014-07-14,15.532,16.124,15.532,15.727,18715,0
2014-07-15,15.727,15.729,15.384,15.487,20039,0
2014-07-16,15.467,15.495,15.339,15.43,24854,0
2014-07-17,15.246,15.477,15.246,15.348,37015,0
2014-07-18,15.256,15.453,15.256,15.394,51590,0
2014-07-21,15.2,15.421,15.2,15.339,20751,0
2014-07-22,15.773,15.773,15.356,15.708,36845,0
2014-07-23,15.708,16.151,15.651,15.763,23524,0
2014-07-24,15.708,16.096,15.615,15.882,38247,0
2014-07-25,15.708,15.947,15.708,15.743,32772,0
2014-07-28,15.773,15.809,15.467,15.532,22352,0
2014-07-29,15.642,15.8,15.31,15.356,15607,0
2014-07-30,15.467,15.532,15.264,15.43,16965,0
2014-07-31,15.246,15.32,14.903,15.088,45160,0
2014-08-01,15.088,15.208,14.921,15.163,32610,0
2014-08-04,15.281,15.3,15.088,15.236,31089,0
2014-08-05,15.025,15.285,14.881,15.144,24543,0
2014-08-06,15.025,15.413,15.025,15.281,24542,0
2014-08-07,15.403,15.522,15.163,15.208,15444,0
2014-08-08,15.182,15.369,15.016,15.281,18588,0
2014-08-11,15.403,15.733,15.356,15.587,10672,0
2014-08-12,15.477,15.661,15.477,15.596,22067,0
2014-08-13,15.634,15.733,15.634,15.661,12221,0
2014-08-14,15.708,15.773,15.606,15.708,32384,0
2014-08-15,15.928,15.928,15.413,15.467,55825,0
2014-08-18,15.68,15.8,15.477,15.763,30407,0
2014-08-19,15.727,15.892,15.32,15.8,14224,0
2014-08-20,15.661,15.661,15.246,15.487,36476,0
2014-08-21,15.421,15.651,15.246,15.615,13362,0
2014-08-22,15.651,15.733,15.57,15.68,18952,0
2014-08-25,15.791,15.809,15.671,15.791,27948,0
2014-08-26,15.865,15.882,15.733,15.855,25412,0
2014-08-27,15.92,15.957,15.7,15.947,26638,0
2014-08-28,15.846,16.03,15.708,15.938,19520,0
2014-08-29,15.938,16.039,15.837,15.938,21639,0
2014-09-02,16.039,16.16,15.92,16.058,20248,0
2014-09-03,16.124,16.206,15.399,16.039,19758,0
2014-09-04,16.115,16.171,15.994,16.039,21549,0
2014-09-05,16.039,16.134,15.946,16.106,25376,0
2014-09-08,15.784,16.273,15.784,16.216,12690,0
2014-09-09,16.134,16.273,15.789,16.039,32174,0
2014-09-10,16.049,16.263,15.948,16.134,20503,0
2014-09-11,16.039,16.671,16.039,16.597,57125,0
2014-09-12,16.654,16.657,16.44,16.505,40666,0
2014-09-15,16.347,16.57,16.068,16.273,21613,0
2014-09-16,16.43,16.432,16.196,16.366,25763,0
2014-09-17,16.32,16.69,16.263,16.45,23852,0
2014-09-18,16.578,16.738,16.469,16.524,28298,0
2014-09-19,16.578,16.729,16.515,16.671,63163,0
2014-09-22,16.738,16.738,16.383,16.505,77994,0
2014-09-23,16.401,16.505,16.021,16.049,35933,0
2014-09-24,16.058,16.171,16.025,16.152,19709,0
2014-09-25,16.143,16.42,15.937,16.283,40173,0
2014-09-26,16.32,16.505,16.039,16.152,12537,0
2014-09-29,15.919,16.077,15.881,16.049,48531,0
2014-09-30,16.077,16.12,15.911,16.039,60121,0
2014-10-01,15.966,16.011,15.668,15.946,45691,0
2014-10-02,15.901,16.366,15.892,16.115,16279,0
2014-10-03,16.328,16.466,16.049,16.096,19838,0
2014-10-06,16.068,16.087,15.854,16.039,37797,0
2014-10-07,15.891,16.011,15.648,15.658,29832,0
2014-10-08,15.575,16.143,15.575,16.058,28418,0
2014-10-09,16.096,16.096,15.567,15.584,38592,0
2014-10-10,15.528,16.263,15.528,15.836,23383,0
2014-10-13,15.817,16.785,15.78,16.366,36996,0
2014-10-14,16.495,16.838,16.124,16.392,42477,0
2014-10-15,16.206,16.815,16.152,16.578,49181,0
2014-10-16,16.347,16.578,16.039,16.235,51365,0
2014-10-17,16.542,16.542,15.956,16.077,39201,0
2014-10-20,16.049,16.106,15.789,16.049,23843,0
2014-10-21,16.049,16.134,15.946,16.106,20821,0
2014-10-22,16.087,16.087,15.72,15.807,50730,0
2014-10-23,16.03,16.206,15.854,16.134,40618,0
2014-10-24,16.273,16.273,15.994,16.003,41486,0
2014-10-27,15.994,16.273,15.994,16.273,38141,0
2014-10-28,16.273,16.969,16.171,16.876,61552,0
2014-10-29,16.848,16.858,16.283,16.469,70277,0
2014-10-30,16.411,16.775,16.383,16.681,40767,0
2014-10-31,16.978,17.194,16.311,16.916,87482,0
2014-11-03,16.969,17.174,16.802,16.997,44536,0
2014-11-04,16.858,17.064,16.626,17.015,15504,0
2014-11-05,17.102,17.323,16.935,17.109,30169,0
2014-11-06,17.073,17.194,16.906,17.194,26099,0
2014-11-07,17.082,17.204,16.69,17.054,63917,0
2014-11-10,16.935,17.204,16.925,17.204,32184,0
2014-11-11,17.064,17.194,16.969,17.154,37276,0
2014-11-12,17.073,17.248,17.073,17.248,31346,0
2014-11-13,17.24,17.323,17.174,17.267,33464,0
2014-11-14,17.284,17.667,17.184,17.462,38656,0
2014-11-17,17.492,17.537,17.159,17.24,32674,0
2014-11-18,17.333,17.433,16.785,16.802,36729,0
2014-11-19,16.748,16.748,16.301,16.477,38533,0
2014-11-20,17.304,17.304,16.292,16.42,29209,0
2014-11-21,16.44,16.699,16.263,16.263,51910,0
2014-11-24,16.43,16.626,16.273,16.626,34758,0
2014-11-25,16.635,16.645,16.477,16.552,10287,0
2014-11-26,16.477,16.566,16.379,16.534,10937,0
2014-11-28,16.645,16.729,16.561,16.57,25425,0
2014-12-01,16.617,16.709,16.383,16.44,39254,0
2014-12-02,16.654,17.006,16.505,16.876,32982,0
2014-12-03,16.896,17.074,16.81,16.858,30277,0
2014-12-04,16.896,16.969,16.718,16.747,19923,0
2014-12-05,16.747,17.074,16.747,16.82,40820,0
2014-12-08,16.945,17.11,16.757,16.876,19055,0
2014-12-09,16.925,17.597,16.747,17.578,25139,0
2014-12-10,17.495,17.727,17.11,17.277,39233,0
2014-12-11,17.335,17.569,16.979,17.103,43404,0
2014-12-12,16.848,17.25,16.81,17.11,37047,0
2014-12-15,17.25,17.766,17.25,17.55,51364,0
2014-12-16,17.466,17.86,17.373,17.645,51602,0
2014-12-17,17.635,17.822,17.065,17.813,72579,0
2014-12-18,17.962,18.057,17.692,18.047,37954,0
2014-12-19,17.962,18.495,17.803,18.129,124464,0
2014-12-22,18.159,18.711,18.159,18.693,49338,0
2014-12-23,18.843,19.178,18.707,19.074,30461,0
2014-12-24,19.142,19.375,18.542,19.064,18747,0
2014-12-26,19.074,19.114,18.693,18.963,25063,0
2014-12-29,19.084,19.308,18.897,19.224,32692,0
2014-12-30,19.104,19.273,18.524,19.187,26481,0
2014-12-31,19.178,19.712,18.581,19.572,172018,0
2015-01-02,19.664,19.721,18.56,18.729,46308,0
2015-01-05,18.72,19.16,18.41,18.589,43788,0
2015-01-06,18.589,18.711,17.86,17.86,44366,0
2015-01-07,17.924,18.139,17.727,18.038,34773,0
2015-01-08,18.178,18.477,17.924,18.43,21535,0
2015-01-09,18.421,18.514,18.101,18.129,35586,0
2015-01-12,18.066,18.105,17.597,17.682,22535,0
2015-01-13,17.86,18.382,17.86,18.111,46104,0
2015-01-14,17.962,18.139,16.867,17.999,23055,0
2015-01-15,17.962,17.962,17.663,17.737,32544,0
2015-01-16,17.655,18.139,17.655,18.111,35551,0
2015-01-20,18.057,18.139,17.514,17.737,27955,0
2015-01-21,17.822,18.037,17.635,17.87,34943,0
2015-01-22,17.981,18.524,17.897,18.524,38264,0
2015-01-23,18.215,18.502,18.028,18.129,14691,0
2015-01-26,18.196,18.196,17.527,18.186,36554,0
2015-01-27,18.038,18.038,17.186,17.775,34179,0
2015-01-28,17.962,17.962,17.446,17.616,57026,0
2015-01-29,17.775,18.524,17.756,18.514,46948,0
2015-01-30,18.29,18.674,17.831,17.962,64855,0
2015-02-02,17.85,18.125,17.822,17.981,55279,0
2015-02-03,17.999,18.467,17.999,18.224,38843,0
2015-02-04,18.206,18.449,18.057,18.139,34434,0
2015-02-05,18.12,18.421,18.101,18.336,34828,0
2015-02-06,18.345,18.524,18.345,18.382,37346,0
2015-02-09,18.373,18.458,17.924,17.989,35525,0
2015-02-10,18.178,18.262,17.914,18.038,46138,0
2015-02-11,18.057,18.057,17.84,17.878,35415,0
2015-02-12,17.953,18.234,17.953,18.111,15869,0
2015-02-13,18.178,18.178,17.953,18.066,26961,0
2015-02-17,18.139,18.178,17.933,18.084,36692,0
2015-02-18,18.047,18.139,17.933,18.047,13267,0
2015-02-19,18.066,18.066,17.824,17.943,13304,0
2015-02-20,17.989,18.038,17.607,17.905,41587,0
2015-02-23,17.822,17.929,17.663,17.727,31492,0
2015-02-24,17.86,18.057,17.709,17.775,25901,0
2015-02-25,17.813,17.962,17.672,17.709,20593,0
2015-02-26,17.682,18.139,17.682,17.813,12624,0
2015-02-27,17.727,17.9,17.466,17.505,30275,0
2015-03-02,17.531,17.775,17.437,17.699,41368,0
2015-03-03,17.663,17.905,17.663,17.756,26189,0
2015-03-04,17.795,17.991,17.746,17.964,34925,0
2015-03-05,17.934,18.03,17.69,18.001,26328,0
2015-03-06,17.832,18.303,17.832,18.02,33757,0
2015-03-09,17.973,18.303,17.973,18.256,32061,0
2015-03-10,18.265,18.265,17.906,17.964,25160,0
2015-03-11,18.142,18.179,17.785,17.944,48726,0
2015-03-12,17.766,18.303,17.766,18.284,35564,0
2015-03-13,18.303,18.407,18.171,18.32,21443,0
2015-03-16,18.425,18.557,18.359,18.435,25160,0
2015-03-17,18.32,18.622,18.284,18.539,28133,0
2015-03-18,18.557,18.604,18.387,18.529,28133,0
2015-03-19,18.416,18.548,18.359,18.49,15287,0
2015-03-20,18.557,18.992,18.539,18.709,88857,0
2015-03-23,18.709,19.027,18.622,18.914,24842,0
2015-03-24,18.992,19.716,18.851,19.424,44163,0
2015-03-25,19.547,19.649,18.425,18.435,34290,0
2015-03-26,18.481,19.002,18.454,18.772,24733,0
2015-03-27,18.831,18.943,18.33,18.435,34076,0
2015-03-30,18.435,18.933,18.435,18.851,34608,0
2015-03-31,18.548,18.671,18.02,18.5,239098,0
2015-04-01,18.68,18.68,18.378,18.585,49047,0
2015-04-02,18.613,18.841,18.613,18.762,29619,0
2015-04-06,18.622,18.982,18.303,18.851,43950,0
2015-04-07,18.876,19.48,18.802,18.821,49941,0
2015-04-08,18.886,19.254,18.886,19.114,14543,0
2015-04-09,19.169,19.215,18.709,18.812,15474,0
2015-04-10,18.802,18.86,18.727,18.754,10510,0
2015-04-13,18.831,18.831,18.557,18.585,20701,0
2015-04-14,18.661,18.736,18.49,18.661,22080,0
2015-04-15,18.727,19.009,18.497,18.924,14655,0
2015-04-16,18.821,19.027,18.736,18.744,15136,0
2015-04-17,18.575,18.613,18.142,18.227,33865,0
2015-04-20,18.49,18.841,18.397,18.762,16522,0
2015-04-21,18.772,18.772,18.407,18.481,14457,0
2015-04-22,18.454,18.782,18.33,18.5,59024,0
2015-04-23,18.51,18.557,18.416,18.548,11996,0
2015-04-24,18.557,18.68,18.387,18.548,32513,0
2015-04-27,18.557,18.851,18.529,18.841,71764,0
2015-04-28,18.821,18.866,18.727,18.802,44172,0
2015-04-29,18.812,18.914,18.651,18.736,41085,0
2015-04-30,18.718,18.718,18.113,18.132,44587,0
2015-05-01,18.368,18.368,17.756,17.934,42782,0
2015-05-04,17.925,18.32,17.925,18.171,45756,0
2015-05-05,18.303,19.245,18.303,18.886,155314,0
2015-05-06,18.933,19.009,18.841,18.962,46553,0
2015-05-07,18.962,18.982,18.821,18.841,43244,0
2015-05-08,19.027,19.027,18.736,18.866,20808,0
2015-05-11,18.886,19.002,18.792,18.895,41933,0
2015-05-12,18.792,18.982,18.641,18.782,37219,0
2015-05-13,18.762,18.905,18.744,18.831,18367,0
2015-05-14,18.841,18.982,18.792,18.895,45435,0
2015-05-15,18.895,18.895,18.651,18.69,22630,0
2015-05-18,18.671,19.094,18.631,19.002,45030,0
2015-05-19,18.924,19.094,18.905,19.009,12548,0
2015-05-20,19.123,19.196,18.886,18.962,19851,0
2015-05-21,19.002,19.367,18.841,18.841,24098,0
2015-05-22,18.866,18.992,18.613,18.631,21020,0
2015-05-26,18.548,18.792,18.32,18.661,38703,0
2015-05-27,18.7,19.084,18.7,19.056,38323,0
2015-05-28,19.027,19.182,18.876,18.876,20092,0
2015-05-29,18.905,19.104,18.744,18.86,40447,0
2015-06-01,19.002,19.324,18.792,18.933,26707,0
2015-06-02,18.905,19.254,18.841,19.084,18273,0
2015-06-03,19.188,19.625,19.188,19.493,26476,0
2015-06-04,19.34,19.473,19.018,19.046,23627,0
2015-06-05,19.133,19.54,18.859,19.54,49890,0
2015-06-08,19.806,19.909,19.444,19.597,64237,0
2015-06-09,19.597,19.861,19.359,19.454,65069,0
2015-06-10,19.644,19.644,19.426,19.53,85507,0
2015-06-11,19.501,19.89,19.436,19.861,28445,0
2015-06-12,19.644,19.909,19.644,19.871,23311,0
2015-06-15,19.729,20.365,19.729,20.07,50419,0
2015-06-16,19.957,20.837,19.947,20.648,60860,0
2015-06-17,20.734,20.847,20.042,20.09,27002,0
2015-06-18,20.268,20.515,20.242,20.384,40293,0
2015-06-19,20.375,20.876,20.155,20.876,288590,0
2015-06-22,20.906,21.464,20.773,21.218,65926,0
2015-06-23,21.254,21.323,21.086,21.237,72008,0
2015-06-24,21.246,21.303,20.611,20.658,46095,0
2015-06-25,20.648,21.094,20.573,20.999,69510,0
2015-06-26,21.113,21.313,20.952,21.208,96618,0
2015-06-29,21.048,21.208,20.658,20.687,43141,0
2015-06-30,20.952,20.952,20.675,20.81,42477,0
2015-07-01,20.857,20.886,20.8,20.828,50630,0
2015-07-02,20.906,20.906,20.45,20.678,24367,0
2015-07-06,20.648,20.8,20.431,20.658,50945,0
2015-07-07,20.734,20.764,20.233,20.553,80903,0
2015-07-08,20.431,20.602,20.326,20.375,19198,0
2015-07-09,20.668,20.694,20.288,20.44,25315,0
2015-07-10,20.611,20.744,20.535,20.694,51684,0
2015-07-13,20.8,20.8,20.515,20.744,53479,0
2015-07-14,20.8,20.857,20.621,20.857,84393,0
2015-07-15,20.687,20.857,20.63,20.81,51306,0
2015-07-16,20.837,20.886,20.678,20.734,41349,0
2015-07-17,20.828,20.828,20.553,20.678,43774,0
2015-07-20,20.754,20.791,20.515,20.535,28900,0
2015-07-21,20.563,20.782,20.478,20.63,36813,0
2015-07-22,20.543,20.857,20.543,20.828,13396,0
2015-07-23,20.857,20.952,20.145,20.459,57486,0
2015-07-24,20.402,20.553,20.278,20.278,36600,0
2015-07-27,20.278,20.724,20.135,20.64,29851,0
2015-07-28,20.791,20.791,20.278,20.573,29429,0
2015-07-29,20.754,20.924,20.488,20.847,90185,0
2015-07-30,20.668,20.828,20.543,20.714,33015,0
2015-07-31,20.81,20.906,20.543,20.754,52950,0
2015-08-03,20.63,20.906,20.573,20.764,32365,0
2015-08-04,20.704,20.915,20.694,20.773,24682,0
2015-08-05,20.8,21.094,20.8,20.999,59491,0
2015-08-06,20.98,21.237,20.828,20.943,25373,0
2015-08-07,20.81,20.961,20.611,20.734,19303,0
2015-08-10,20.837,20.989,20.658,20.714,33120,0
2015-08-11,20.64,20.668,20.421,20.506,16810,0
2015-08-12,20.297,20.411,19.919,20.268,17614,0
2015-08-13,20.268,20.431,20.135,20.213,16560,0
2015-08-14,20.213,20.431,20.135,20.402,37129,0
2015-08-17,20.402,20.867,20.08,20.857,30060,0
2015-08-18,20.837,20.952,20.694,20.744,19830,0
2015-08-19,20.621,21.058,20.498,20.744,27002,0
2015-08-20,20.592,20.592,20.07,20.07,21622,0
2015-08-21,19.7,20.242,19.216,20.185,91133,0
2015-08-24,20.152,20.152,19.197,19.284,35773,0
2015-08-25,19.51,19.832,19.084,19.161,39132,0
2015-08-26,19.53,19.53,19.133,19.53,52844,0
2015-08-27,19.587,19.919,19.236,19.35,45988,0
2015-08-28,19.197,19.53,19.197,19.407,31642,0
2015-08-31,19.265,19.739,19.265,19.634,16983,0
2015-09-01,19.331,19.682,19.133,19.206,38289,0
2015-09-02,19.438,19.827,19.398,19.753,15608,0
2015-09-03,19.723,19.885,19.379,19.446,16027,0
2015-09-04,19.332,19.59,19.285,19.465,27968,0
2015-09-08,19.675,19.972,19.571,19.618,26713,0
2015-09-09,19.8,19.934,19.312,19.322,16549,0
2015-09-10,19.332,19.684,19.332,19.628,13278,0
2015-09-11,19.637,20.192,19.58,19.962,20530,0
2015-09-14,19.952,20.142,19.952,20.029,9323,0
2015-09-15,20.182,20.869,19.972,20.611,22100,0
2015-09-16,20.392,20.802,20.276,20.334,37292,0
2015-09-17,20.192,20.927,20.162,20.324,35027,0
2015-09-18,19.962,20.23,19.37,19.428,104748,0
2015-09-21,19.704,20.383,19.332,20.201,29748,0
2015-09-22,20.048,20.276,20.048,20.182,38863,0
2015-09-23,20.401,20.42,20.162,20.334,42462,0
2015-09-24,20.182,20.898,20.146,20.621,31909,0
2015-09-25,20.878,20.878,19.58,19.819,82438,0
2015-09-28,19.733,19.991,19.637,19.781,25374,0
2015-09-29,19.856,19.962,19.59,19.637,27026,0
2015-09-30,19.714,19.714,19.332,19.438,63373,0
2015-10-01,19.389,19.608,19.055,19.236,69241,0
2015-10-02,19.113,19.255,18.758,19.255,46299,0
2015-10-05,19.255,20.41,19.255,20.314,64959,0
2015-10-06,20.257,20.458,20.115,20.22,33521,0
2015-10-07,20.249,20.63,20.249,20.505,29748,0
2015-10-08,20.41,20.859,20.23,20.611,32891,0
2015-10-09,20.755,20.859,20.344,20.41,26713,0
2015-10-12,20.41,20.774,20.373,20.745,19487,0
2015-10-13,20.725,21.041,20.64,20.774,33310,0
2015-10-14,20.812,20.812,20.105,20.115,17285,0
2015-10-15,20.192,20.725,20.029,20.649,46299,0
2015-10-16,20.745,20.812,20.553,20.705,23673,0
2015-10-19,20.679,20.812,20.679,20.745,26677,0
2015-10-20,20.679,21.002,20.679,20.783,22313,0
2015-10-21,20.849,21.002,20.525,20.525,18227,0
2015-10-22,20.679,21.145,20.679,21.097,31111,0
2015-10-23,21.145,21.691,21.145,21.529,39386,0
2015-10-26,21.45,21.671,21.45,21.641,19170,0
2015-10-27,21.574,21.671,20.649,20.705,26081,0
2015-10-28,20.735,22.091,20.735,22.081,42109,0
2015-10-29,21.919,22.444,21.881,21.987,89456,0
2015-10-30,21.842,21.852,20.42,20.659,38443,0
2015-11-02,20.487,21.565,20.487,21.356,32798,0
2015-11-03,21.288,21.623,21.232,21.49,27968,0
2015-11-04,21.47,21.71,20.82,21.07,83733,0
2015-11-05,21.061,21.651,20.649,21.565,14875,0
2015-11-06,21.574,22.253,21.574,22.111,16865,0
2015-11-09,22.004,22.081,21.779,21.91,19906,0
2015-11-10,21.747,22.827,21.747,22.51,28597,0
2015-11-11,22.464,22.939,21.957,21.977,25560,0
2015-11-12,21.775,22.042,21.623,21.823,34777,0
2015-11-13,21.603,22.807,21.565,22.711,70706,0
2015-11-16,22.616,22.625,21.44,22.616,38443,0
2015-11-17,22.721,22.959,22.273,22.529,30797,0
2015-11-18,22.549,22.693,22.033,22.654,34881,0
2015-11-19,22.529,22.701,22.213,22.292,18436,0
2015-11-20,22.425,22.817,22.223,22.492,16131,0
2015-11-23,22.396,22.721,22.348,22.454,17913,0
2015-11-24,22.213,22.243,21.288,21.813,187503,0
2015-11-25,21.89,22.052,21.623,21.977,133557,0
2015-11-27,22.061,22.091,21.929,21.967,32054,0
2015-11-30,22.014,22.13,21.71,21.977,139947,0
2015-12-01,22.004,22.328,21.995,22.283,44082,0
2015-12-02,22.328,22.407,22.016,22.273,37502,0
2015-12-03,22.283,22.426,21.878,21.936,32375,0
2015-12-04,21.849,22.368,21.716,22.213,31029,0
2015-12-07,22.223,22.377,21.667,21.869,46855,0
2015-12-08,21.791,21.869,21.407,21.716,33122,0
2015-12-09,21.561,22.002,21.11,21.388,86941,0
2015-12-10,21.341,21.534,20.755,21.244,44564,0
2015-12-11,20.821,21.455,20.542,20.755,37797,0
2015-12-14,20.688,21.11,20.669,21.053,33746,0
2015-12-15,21.273,21.599,21.12,21.504,36340,0
2015-12-16,21.504,21.791,20.86,21.726,37277,0
2015-12-17,21.735,21.801,21.589,21.726,31444,0
2015-12-18,21.589,21.811,21.504,21.716,151081,0
2015-12-21,21.716,21.945,21.57,21.82,20928,0
2015-12-22,21.744,21.945,21.57,21.917,39269,0
2015-12-23,21.993,22.302,21.898,22.1,16868,0
2015-12-24,22.09,22.273,21.927,22.11,9402,0
2015-12-28,21.955,22.213,21.706,22.157,33402,0
2015-12-29,22.253,22.483,22.157,22.358,21318,0
2015-12-30,22.32,22.493,22.1,22.377,9603,0
2015-12-31,22.32,22.32,21.955,21.975,50559,0
2016-01-04,21.543,21.543,20.552,20.745,30946,0
2016-01-05,20.85,21.12,20.738,21.013,15438,0
2016-01-06,20.611,20.975,20.611,20.794,23205,0
2016-01-07,20.447,20.659,20.101,20.264,18318,0
2016-01-08,20.63,20.63,19.64,19.718,55785,0
2016-01-11,19.718,20.361,19.718,20.169,39571,0
2016-01-12,20.313,20.391,19.977,20.121,36756,0
2016-01-13,20.179,20.391,19.4,19.593,40034,0
2016-01-14,19.659,20.092,19.584,19.775,22261,0
2016-01-15,19.306,19.814,19.256,19.621,30894,0
2016-01-19,19.708,19.861,19.256,19.448,36859,0
2016-01-20,19.237,19.939,19.207,19.795,29494,0
2016-01-21,19.718,19.775,19.217,19.256,33528,0
2016-01-22,19.362,19.871,19.306,19.457,46918,0
2016-01-25,19.372,19.64,19.207,19.227,18164,0
2016-01-26,19.381,20.044,19.362,19.574,18347,0
2016-01-27,19.381,19.525,19.04,19.362,29710,0
2016-01-28,19.505,20.476,19.505,20.283,14292,0
2016-01-29,20.293,21.351,20.199,21.302,24488,0
2016-02-01,21.063,21.063,20.399,20.649,26562,0
2016-02-02,20.283,20.283,20.035,20.199,17054,0
2016-02-03,20.264,20.264,19.362,19.649,43348,0
2016-02-04,19.621,19.688,19.416,19.611,20707,0
2016-02-05,19.583,19.688,19.207,19.207,45794,0
2016-02-08,19.207,19.688,19.139,19.565,40806,0
2016-02-09,19.306,19.755,19.306,19.583,20306,0
2016-02-10,19.688,19.785,19.207,19.266,30801,0
2016-02-11,18.882,19.381,18.69,19.161,17410,0
2016-02-12,19.353,19.688,19.353,19.555,19221,0
2016-02-16,19.688,19.688,19.296,19.487,24062,0
2016-02-17,19.565,19.785,19.535,19.659,33331,0
2016-02-18,19.64,19.649,19.207,19.207,12278,0
2016-02-19,19.113,20.025,19.113,19.947,45766,0
2016-02-22,20.111,20.111,19.708,19.755,20445,0
2016-02-23,19.727,19.842,19.372,19.381,11645,0
2016-02-24,19.217,19.785,19.217,19.755,22564,0
2016-02-25,19.755,20.006,19.755,19.987,13436,0
2016-02-26,20.072,20.361,19.712,20.313,29402,0
2016-02-29,20.237,20.332,19.814,19.88,16442,0
2016-03-01,19.947,20.674,19.947,20.611,27884,0
2016-03-02,20.503,20.872,20.407,20.649,17299,0
2016-03-03,20.987,21.046,20.746,20.891,25831,0
2016-03-04,20.91,21.21,20.591,20.706,17578,0
2016-03-07,20.659,21.075,20.093,20.823,15789,0
2016-03-08,20.63,20.756,20.078,20.136,31599,0
2016-03-09,20.136,20.186,19.789,20.136,18668,0
2016-03-10,20.166,20.176,19.875,20.068,16833,0
2016-03-11,20.156,20.814,19.875,20.795,24412,0
2016-03-14,20.649,21.046,20.495,20.513,23666,0
2016-03-15,20.503,20.833,20.32,20.349,23618,0
2016-03-16,20.244,20.785,20.244,20.533,41827,0
2016-03-17,20.456,21.075,20.281,20.959,25467,0
2016-03-18,21.095,21.21,20.63,21.162,63310,0
2016-03-21,21.056,21.124,20.34,20.417,37341,0
2016-03-22,20.33,20.746,20.311,20.437,19347,0
2016-03-23,20.32,20.389,19.391,19.982,401273,0
2016-03-24,19.826,20.209,19.808,20.117,42390,0
2016-03-28,20.244,20.378,19.992,20.068,13097,0
2016-03-29,20.021,20.369,19.972,20.117,44635,0
2016-03-30,20.041,20.696,20.041,20.591,16381,0
2016-03-31,20.533,20.562,20.234,20.398,17771,0
2016-04-01,20.271,20.852,20.031,20.726,23599,0
2016-04-04,20.696,20.795,19.952,20.097,19229,0
2016-04-05,19.914,20.012,19.562,19.808,24225,0
2016-04-06,19.779,19.826,19.547,19.826,14562,0
2016-04-07,19.779,19.779,19.586,19.633,18701,0
2016-04-08,19.731,19.88,19.731,19.875,14954,0
2016-04-11,19.895,20.271,19.799,19.856,13067,0
2016-04-12,19.836,20.389,19.826,20.224,14850,0
2016-04-13,20.291,20.706,20.291,20.513,33816,0
2016-04-14,20.696,21.041,20.495,20.804,22073,0
2016-04-15,20.814,21.124,20.542,20.679,23711,0
2016-04-18,20.513,21.2,20.513,21.152,18199,0
2016-04-19,21.249,21.287,20.94,21.065,11202,0
2016-04-20,21.006,21.24,20.997,21.065,11444,0
2016-04-21,21.026,21.249,20.997,21.2,20352,0
2016-04-22,21.104,21.21,20.776,20.91,17789,0
2016-04-25,20.823,21.036,20.696,20.852,10930,0
2016-04-26,20.842,21.23,20.649,20.891,34322,0
2016-04-27,20.736,21.2,20.736,21.171,38310,0
2016-04-28,21.006,21.133,20.987,21.085,38207,0
2016-04-29,21.124,21.181,21.065,21.133,22229,0
2016-05-02,21.23,21.356,21.181,21.23,26127,0
2016-05-03,21.075,21.441,20.726,20.901,27920,0
2016-05-04,20.842,21.249,20.776,20.823,30053,0
2016-05-05,20.92,20.92,20.379,20.398,16035,0
2016-05-06,20.407,20.446,20.186,20.389,20983,0
2016-05-09,20.301,20.513,20.127,20.224,30202,0
2016-05-10,20.349,20.701,20.252,20.591,12102,0
2016-05-11,20.572,20.696,20.456,20.466,11594,0
2016-05-12,20.475,20.776,20.475,20.601,34837,0
2016-05-13,20.562,20.736,20.349,20.407,17784,0
2016-05-16,20.485,20.978,20.205,20.833,24612,0
2016-05-17,20.736,20.891,20.466,20.649,54826,0
2016-05-18,20.64,21.162,20.64,20.969,20829,0
2016-05-19,20.804,21.036,20.582,20.776,11532,0
2016-05-20,20.901,21.278,20.881,21.133,29627,0
2016-05-23,21.191,21.191,20.706,20.795,9761,0
2016-05-24,20.91,21.761,20.91,21.625,38533,0
2016-05-25,21.568,21.704,21.471,21.491,12361,0
2016-05-26,21.461,21.558,21.327,21.511,27432,0
2016-05-27,21.432,21.917,21.432,21.907,51747,0
2016-05-31,21.907,21.993,21.742,21.839,100058,0
2016-06-01,21.858,22.294,21.531,22.245,81828,0
2016-06-02,22.157,22.625,22.08,22.585,51375,0
2016-06-03,22.499,22.664,22.035,22.576,28597,0
2016-06-06,22.499,22.995,22.489,22.595,40163,0
2016-06-07,22.517,22.879,22.235,22.362,26927,0
2016-06-08,22.245,22.81,22.245,22.635,24801,0
2016-06-09,22.508,22.722,22.06,22.352,56625,0
2016-06-10,22.304,22.401,22.07,22.352,32119,0
2016-06-13,22.157,22.401,21.572,21.73,60117,0
2016-06-14,21.612,21.758,21.281,21.397,47454,0
2016-06-15,21.536,22.03,21.301,21.486,23308,0
2016-06-16,21.281,21.749,21.233,21.641,23030,0
2016-06-17,21.582,21.612,21.243,21.427,81865,0
2016-06-20,21.691,22.04,21.388,21.388,32414,0
2016-06-21,21.397,21.71,21.301,21.486,10926,0
2016-06-22,21.612,21.875,21.369,21.407,33393,0
2016-06-23,21.7,22.215,21.7,22.02,18935,0
2016-06-24,21.203,21.686,20.931,21.446,60270,0
2016-06-27,21.048,21.048,20.406,20.736,55330,0
2016-06-28,20.833,20.902,20.511,20.688,24315,0
2016-06-29,20.298,21.243,19.451,21.145,62832,0
2016-06-30,21.251,21.466,21.164,21.466,26584,0
2016-07-01,21.311,21.456,21.087,21.184,17032,0
2016-07-05,21.164,21.164,20.696,20.823,17987,0
2016-07-06,20.746,21.106,20.569,21.048,9079,0
2016-07-07,21.028,21.087,20.706,20.989,13775,0
2016-07-08,21.223,21.572,20.873,21.427,31062,0
2016-07-11,21.516,21.671,21.359,21.651,13856,0
2016-07-12,21.73,22.147,21.72,21.944,30146,0
2016-07-13,22.04,22.09,21.61,21.915,17975,0
2016-07-14,22.05,22.225,22,22.1,14025,0
2016-07-15,22.177,22.177,21.656,21.991,23542,0
2016-07-18,21.905,22.07,21.807,21.925,19268,0
2016-07-19,21.905,22.167,21.739,21.885,10733,0
2016-07-20,21.895,22.235,21.782,22.235,18098,0
2016-07-21,22.138,22.225,21.787,21.895,11895,0
2016-07-22,21.836,22.235,21.787,22.138,14496,0
2016-07-25,22.05,22.362,21.875,22.177,15973,0
2016-07-26,22.138,22.41,22.04,22.304,19186,0
2016-07-27,22.304,22.362,22.075,22.235,14926,0
2016-07-28,22.167,22.167,21.73,22.04,14515,0
2016-07-29,21.875,21.953,21.554,21.681,21849,0
2016-08-01,21.612,21.671,21.369,21.526,19554,0
2016-08-02,21.545,21.582,21.243,21.407,47879,0
2016-08-03,21.341,21.983,21.318,21.925,14869,0
2016-08-04,21.991,22.113,21.681,21.7,9433,0
2016-08-05,21.797,22.245,21.681,22.206,18080,0
2016-08-08,22.245,22.342,22.05,22.147,9638,0
2016-08-09,22.255,22.347,22.138,22.313,14292,0
2016-08-10,22.265,22.411,21.798,21.963,22118,0
2016-08-11,21.963,22.03,21.895,21.963,20849,0
2016-08-12,21.807,21.991,21.7,21.807,11657,0
2016-08-15,21.777,22.1,21.777,22.02,31365,0
2016-08-16,22.01,22.01,21.807,21.934,14111,0
2016-08-17,21.865,21.983,21.739,21.875,43855,0
2016-08-18,21.807,22,21.807,21.973,8988,0
2016-08-19,21.991,21.991,21.651,21.661,33797,0
2016-08-22,21.536,21.641,21.331,21.407,24927,0
2016-08-23,21.417,21.54,21.35,21.379,65390,0
2016-08-24,21.331,21.612,21.331,21.407,43853,0
2016-08-25,21.446,21.554,21.337,21.486,26498,0
2016-08-26,21.582,22.401,21.53,22.332,35593,0
2016-08-29,22.275,22.516,22.275,22.362,29589,0
2016-08-30,22.411,22.92,22.411,22.882,38086,0
2016-08-31,22.773,24.037,22.773,23.646,250233,0
2016-09-01,23.517,23.724,22.989,23.714,55638,0
2016-09-02,23.684,24.195,23.474,23.714,48974,0
2016-09-06,23.655,23.665,23.059,23.245,38256,0
2016-09-07,23.106,23.851,23.106,23.813,65801,0
2016-09-08,23.803,23.94,23.331,23.89,39541,0
2016-09-09,23.684,23.88,23.517,23.567,38497,0
2016-09-12,23.401,23.861,23.225,23.861,44083,0
2016-09-13,23.694,23.773,23.223,23.421,25335,0
2016-09-14,23.517,23.9,23.331,23.517,43246,0
2016-09-15,23.607,23.989,23.567,23.989,35139,0
2016-09-16,24.066,24.116,23.675,24.037,70542,0
2016-09-19,24.156,24.156,23.783,23.999,35435,0
2016-09-20,24.009,24.224,23.89,24.205,55811,0
2016-09-21,24.156,24.381,23.832,24.009,23107,0
2016-09-22,24.009,24.381,24.009,24.372,29642,0
2016-09-23,24.116,24.205,24.047,24.047,17791,0
2016-09-26,23.93,24.096,23.803,23.9,34468,0
2016-09-27,23.773,24.4,23.773,24.372,19186,0
2016-09-28,24.302,24.4,24.106,24.4,19546,0
2016-09-29,24.4,24.694,23.88,23.9,38430,0
2016-09-30,23.91,24.538,23.91,24.448,26260,0
2016-10-03,24.272,24.568,24.175,24.538,31210,0
2016-10-04,24.644,24.9,24.498,24.81,61589,0
2016-10-05,24.803,25.193,24.783,24.95,67651,0
2016-10-06,24.997,25.242,24.88,25.155,48308,0
2016-10-07,25.213,25.213,24.596,25.066,33028,0
2016-10-10,25.223,25.458,25.106,25.184,36671,0
2016-10-11,25.066,25.458,25.036,25.184,41059,0
2016-10-12,25.213,25.488,25.165,25.282,53887,0
2016-10-13,25.136,25.184,24.86,24.979,23869,0
2016-10-14,25.233,25.332,25.017,25.203,23666,0
2016-10-17,25.282,25.341,24.89,25.213,20683,0
2016-10-18,25.508,25.508,24.531,25.017,45854,0
2016-10-19,25.175,26.803,25.007,25.332,29249,0
2016-10-20,25.036,25.478,24.84,24.997,21193,0
2016-10-21,24.694,25.317,24.194,24.783,31636,0
2016-10-24,24.997,25.223,24.674,24.94,54509,0
2016-10-25,24.86,25.419,24.803,25.322,38072,0
2016-10-26,25.126,25.323,24.87,24.88,32101,0
2016-10-27,25.046,25.184,24.596,24.634,42437,0
2016-10-28,24.488,24.694,24.332,24.391,37854,0
2016-10-31,24.518,24.538,23.935,24.458,50381,0
2016-11-01,24.578,24.615,24.057,24.185,38186,0
2016-11-02,24.037,24.478,23.803,23.871,29310,0
2016-11-03,23.724,23.949,23.442,23.773,92414,0
2016-11-04,23.733,24.057,23.361,23.46,56035,0
2016-11-07,23.871,24.508,23.561,24.429,36007,0
2016-11-08,24.243,24.95,24.146,24.488,36291,0
2016-11-09,24.634,25.957,24.478,25.929,76452,0
2016-11-10,26.124,27.251,25.203,26.997,92372,0
2016-11-11,27.027,27.898,26.646,27.682,148051,0
2016-11-14,27.772,28.359,27.227,28.28,77095,0
2016-11-15,28.31,28.574,27.516,28.536,50232,0
2016-11-16,28.32,28.75,28.192,28.74,71645,0
2016-11-17,28.594,29.368,28.594,29.3,52967,0
2016-11-18,29.368,30.123,28.859,29.917,90257,0
2016-11-21,29.947,29.986,28.693,28.899,99393,0
2016-11-22,29.085,29.771,28.946,29.731,71241,0
2016-11-23,29.643,29.643,29.329,29.477,48446,0
2016-11-25,29.407,29.457,29.095,29.3,26444,0
2016-11-28,29.152,29.555,29.025,29.045,34826,0
2016-11-29,29.114,30.515,29.114,30.299,108667,0
2016-11-30,30.612,30.661,29.867,29.957,66922,0
2016-12-01,30.054,30.735,29.641,29.818,113187,0
2016-12-02,29.631,30.213,29.418,30.006,44400,0
2016-12-05,30.035,30.705,30.035,30.636,47633,0
2016-12-06,30.735,31.591,30.241,31.424,54833,0
2016-12-07,31.424,31.758,31.207,31.73,35976,0
2016-12-08,31.808,32.961,31.661,32.429,64249,0
2016-12-09,32.31,32.684,32.045,32.507,63590,0
2016-12-12,32.517,32.597,31.936,32.005,36556,0
2016-12-13,32.252,32.537,31.374,32.409,30679,0
2016-12-14,32.015,32.34,31.561,31.878,65486,0
2016-12-15,32.025,32.754,31.801,32.419,85404,0
2016-12-16,32.36,32.754,32.045,32.163,97878,0
2016-12-19,31.946,32.497,31.561,32.133,98315,0
2016-12-20,31.946,33.218,31.158,32.891,140733,0
2016-12-21,33.04,33.729,32.587,33.473,107044,0
2016-12-22,33.68,34.231,33.256,33.808,63355,0
2016-12-23,33.542,33.739,33.011,33.405,52542,0
2016-12-27,33.612,34.191,33.4,33.936,64497,0
2016-12-28,33.986,34.183,33.719,34.054,48685,0
2016-12-29,33.976,34.173,33.453,34.004,39055,0
2016-12-30,34.173,34.173,33.63,33.887,104906,0
2017-01-03,33.847,34.231,32.852,33.482,85540,0
2017-01-04,33.335,33.887,33.335,33.592,106938,0
2017-01-05,33.492,33.65,32.784,33.088,60464,0
2017-01-06,33.355,33.355,32.694,33.128,57425,0
2017-01-09,33.031,33.04,32.163,32.577,88997,0
2017-01-10,32.507,32.961,32.351,32.824,100353,0
2017-01-11,32.656,32.901,32.242,32.824,69837,0
2017-01-12,32.665,32.813,31.73,32.173,50730,0
2017-01-13,32.399,32.891,32.33,32.557,61848,0
2017-01-17,32.222,32.37,31.474,32.055,87606,0
2017-01-18,32.192,32.272,31.808,32.055,29487,0
2017-01-19,32.045,32.045,31.335,31.581,25713,0
2017-01-20,31.641,32.222,31.641,31.936,54557,0
2017-01-23,31.828,32.015,31.542,31.748,24228,0
2017-01-24,31.858,32.468,31.631,32.242,58437,0
2017-01-25,32.409,32.871,32.045,32.724,70578,0
2017-01-26,32.754,33.544,32.587,33.168,38379,0
2017-01-27,33.265,33.443,33.011,33.218,41186,0
2017-01-30,32.981,32.981,31.956,32.202,65381,0
2017-01-31,32.202,32.794,31.778,32.37,87404,0
2017-02-01,32.794,33.098,31.897,32.123,65290,0
2017-02-02,31.917,32.094,31.523,31.601,36045,0
2017-02-03,31.858,32.814,31.73,32.488,59655,0
2017-02-06,32.39,32.478,31.748,31.818,47625,0
2017-02-07,31.985,32.182,31.404,31.504,53238,0
2017-02-08,31.464,31.464,30.735,31.099,41938,0
2017-02-09,31.335,31.691,31.05,31.552,33097,0
2017-02-10,31.7,32.567,31.608,32.557,78684,0
2017-02-13,32.804,33.031,32.734,32.891,59345,0
2017-02-14,32.852,33.247,32.694,33.138,45678,0
2017-02-15,33.049,33.799,33.049,33.759,98971,0
2017-02-16,33.739,34.014,33.739,33.996,60874,0
2017-02-17,33.966,34.221,33.827,34.114,100937,0
2017-02-21,34.241,34.98,34.241,34.438,91678,0
2017-02-22,34.36,34.548,34.283,34.35,47478,0
2017-02-23,34.605,34.605,34.014,34.528,51959,0
2017-02-24,34.163,34.714,34.163,34.685,53657,0
2017-02-27,34.685,35.109,34.341,34.518,67250,0
2017-02-28,34.468,34.478,33.739,33.739,68458,0
2017-03-01,34.379,35.099,34.014,34.665,66638,0
2017-03-02,34.783,34.783,33.893,33.893,43947,0
2017-03-03,33.913,34.239,33.893,34.051,34379,0
2017-03-06,33.893,33.993,33.497,33.715,33232,0
2017-03-07,33.597,33.893,33.249,33.409,44295,0
2017-03-08,33.695,33.745,32.953,32.973,57142,0
2017-03-09,32.983,33.319,32.748,32.815,50056,0
2017-03-10,33.042,33.042,32.309,32.795,70153,0
2017-03-13,32.943,33.23,32.735,32.973,26276,0
2017-03-14,32.815,33.399,32.537,33.309,41517,0
2017-03-15,33.487,33.625,33.156,33.467,63601,0
2017-03-16,33.577,33.983,33.577,33.913,70285,0
2017-03-17,33.735,34.407,33.299,34.181,169368,0
2017-03-20,33.993,34.319,33.527,33.557,59609,0
2017-03-21,33.645,33.645,31.449,31.518,73873,0
2017-03-22,31.429,31.855,31.018,31.429,77369,0
2017-03-23,31.369,32.171,31.369,31.667,43077,0
2017-03-24,31.785,32.705,31.118,31.459,67546,0
2017-03-27,30.825,31.479,30.499,31.389,38651,0
2017-03-28,31.191,31.756,31.043,31.736,32748,0
2017-03-29,31.607,32.063,31.226,31.924,124480,0
2017-03-30,31.914,33.052,31.914,32.845,105250,0
2017-03-31,32.795,32.953,32.439,32.587,57477,0
2017-04-03,32.389,32.685,31.775,31.963,47835,0
2017-04-04,31.825,32.161,31.597,31.855,40035,0
2017-04-05,32.161,32.3,31.181,31.221,59976,0
2017-04-06,31.201,31.855,30.934,31.795,102951,0
2017-04-07,31.667,32.073,31.637,31.993,145219,0
2017-04-10,32.013,32.414,31.469,31.765,78977,0
2017-04-11,31.489,32.507,31.489,32.439,74984,0
2017-04-12,32.399,32.893,31.731,32.151,132848,0
2017-04-13,31.953,31.953,31.301,31.33,96552,0
2017-04-17,31.627,33.099,31.291,31.904,73853,0
2017-04-18,31.677,32.121,31.508,31.815,68229,0
2017-04-19,32.013,32.151,31.409,31.855,113031,0
2017-04-20,31.914,33.101,31.914,33.081,91977,0
2017-04-21,32.893,33.111,32.419,32.775,126868,0
2017-04-24,33.389,34.131,33.289,33.447,94588,0
2017-04-25,33.705,34.219,33.587,33.883,90562,0
2017-04-26,33.873,34.585,33.725,34.091,87508,0
2017-04-27,34.369,35.061,34.051,34.943,134655,0
2017-04-28,35.071,35.111,33.795,33.843,95046,0
2017-05-01,34.011,34.715,33.003,34.239,119798,0
2017-05-02,34.289,34.289,33.743,33.893,51161,0
2017-05-03,33.725,34.121,33.399,33.795,88153,0
2017-05-04,34.151,34.457,33.685,33.963,60175,0
2017-05-05,34.071,34.091,33.577,33.843,97569,0
2017-05-08,33.853,34.249,33.597,33.863,103649,0
2017-05-09,34.021,34.031,33.527,33.725,155865,0
2017-05-10,33.725,34.209,33.349,33.409,178353,0
2017-05-11,33.211,33.447,32.617,32.705,163799,0
2017-05-12,32.705,33.507,32.033,32.557,127050,0
2017-05-15,32.745,33.181,32.745,33.071,45040,0
2017-05-16,33.121,33.279,32.557,32.825,53705,0
2017-05-17,31.933,32.329,31.875,32.013,137300,0
2017-05-18,32.023,33.111,31.855,32.349,86666,0
2017-05-19,32.329,32.507,32.121,32.161,98763,0
2017-05-22,32.231,32.369,31.875,32.359,56606,0
2017-05-23,32.409,32.893,32.138,32.622,51357,0
2017-05-24,32.656,32.656,32.231,32.497,124977,0
2017-05-25,32.656,32.755,32.271,32.607,59559,0
2017-05-26,32.517,32.775,32.261,32.419,129357,0
2017-05-30,32.399,32.607,31.723,32.033,92953,0
2017-05-31,32.073,32.112,31.241,32.023,87151,0
2017-06-01,32.301,32.958,31.834,32.928,65436,0
2017-06-02,32.829,33.435,32.829,32.968,62325,0
2017-06-05,32.948,33.177,32.52,32.52,37509,0
2017-06-06,32.242,32.729,31.854,32.291,37150,0
2017-06-07,32.341,32.858,32.341,32.669,38901,0
2017-06-08,32.679,33.028,32.679,32.769,182848,0
2017-06-09,32.938,33.634,32.928,33.505,221220,0
2017-06-12,33.545,34.321,33.112,34.102,109579,0
2017-06-13,34.271,34.709,33.888,34.132,91454,0
2017-06-14,33.923,34.281,33.406,34.261,78539,0
2017-06-15,33.913,34.43,33.905,34.082,56646,0
2017-06-16,33.903,34.062,33.435,33.535,123065,0
2017-06-19,33.605,33.794,33.097,33.296,56852,0
2017-06-20,33.246,33.425,32.739,32.799,45033,0
2017-06-21,32.848,32.858,31.893,31.923,88525,0
2017-06-22,31.884,32.132,31.645,31.973,79615,0
2017-06-23,32.132,32.132,31.526,31.724,228831,0
2017-06-26,31.764,32.52,31.625,32.242,87048,0
2017-06-27,32.342,32.699,32.132,32.232,76764,0
2017-06-28,32.441,33.092,32.371,32.898,39491,0
2017-06-29,33.296,33.729,32.237,33.644,95772,0
2017-06-30,33.714,34.042,33.076,33.336,75817,0
2017-07-03,33.435,34.162,33.067,34.122,26352,0
2017-07-05,33.973,33.973,33.356,33.823,39821,0
2017-07-06,33.744,33.953,33.386,33.565,63252,0
2017-07-07,33.784,34.062,33.376,33.863,55362,0
2017-07-10,33.634,34.052,33.396,33.823,67204,0
2017-07-11,33.804,33.804,33.018,33.455,48475,0
2017-07-12,33.406,34.062,33.406,33.714,54474,0
2017-07-13,33.714,33.963,33.376,33.764,49323,0
2017-07-14,33.475,33.724,33.147,33.535,47274,0
2017-07-17,33.535,33.853,33.246,33.614,34891,0
2017-07-18,33.435,33.694,33.227,33.416,44686,0
2017-07-19,33.455,33.754,33.117,33.455,66902,0
2017-07-20,33.614,33.694,33.057,33.346,31289,0
2017-07-21,33.634,33.953,33.018,33.167,59887,0
2017-07-24,32.978,33.505,32.819,33.276,34833,0
2017-07-25,33.565,33.883,32.829,33.634,68664,0
2017-07-26,35.912,37.007,34.271,34.848,934089,0
2017-07-27,34.908,35.534,34.599,34.729,873813,0
2017-07-28,34.331,35.554,34.301,35.435,318394,0
2017-07-31,35.415,35.455,34.709,34.759,158772,0
2017-08-01,35.027,35.783,34.788,35.584,152608,0
2017-08-02,35.365,35.803,35.127,35.405,131180,0
2017-08-03,35.415,35.465,34.629,34.928,180979,0
2017-08-04,34.714,35.326,34.714,35.137,185086,0
2017-08-07,35.156,35.375,34.778,35.037,77542,0
2017-08-08,35.047,35.863,35.047,35.276,152171,0
2017-08-09,34.987,35.316,34.679,34.868,159753,0
2017-08-10,34.808,34.808,33.923,33.953,177298,0
2017-08-11,34.012,34.291,33.167,33.326,191319,0
2017-08-14,33.784,34.42,33.555,34.311,182501,0
2017-08-15,34.56,34.689,33.784,33.794,69005,0
2017-08-16,33.933,34.172,33.704,33.784,87969,0
2017-08-17,33.694,33.813,32.739,32.759,78902,0
2017-08-18,32.52,33.038,32.331,32.401,134559,0
2017-08-21,32.272,32.719,32.122,32.441,104718,0
2017-08-22,32.679,32.809,32.52,32.749,80781,0
2017-08-23,32.461,33.207,32.461,32.839,61783,0
2017-08-24,32.998,33.286,32.958,33.147,115602,0
2017-08-25,33.246,33.585,33.157,33.465,85872,0
2017-08-28,33.495,33.515,32.65,32.789,130234,0
2017-08-29,32.56,32.848,32.252,32.56,51339,0
2017-08-30,32.63,32.94,32.42,32.61,57846,0
2017-08-31,32.69,32.89,32.5,32.73,169288,0
2017-09-01,32.75,33.11,32.75,32.91,120703,0
2017-09-05,32.71,32.885,32.405,32.56,233007,0
2017-09-06,32.7,33.2,32.49,32.64,171294,0
2017-09-07,32.66,32.66,31.45,31.78,94870,0
2017-09-08,31.65,32.31,31.65,32.04,75691,0
2017-09-11,32.35,33.04,32.35,32.9,48416,0
2017-09-12,33.2,33.9,33.14,33.62,57497,0
2017-09-13,33.64,34.04,33.45,33.85,121288,0
2017-09-14,33.91,33.98,33.43,33.51,58550,0
2017-09-15,33.6,33.98,33.34,33.75,188924,0
2017-09-18,33.85,34.21,33.63,33.95,36162,0
2017-09-19,33.93,34.22,33.64,34.05,84644,0
2017-09-20,33.95,34.53,33.83,34.07,244803,0
2017-09-21,34.15,34.43,34.03,34.08,117960,0
2017-09-22,34.07,34.44,34.02,34.25,136840,0
2017-09-25,34.26,34.47,33.95,34.15,104201,0
2017-09-26,34.28,34.375,34.03,34.05,151044,0
2017-09-27,34.29,35.89,34.08,35.56,265832,0
2017-09-28,35.69,35.98,35.41,35.86,170358,0
2017-09-29,36,36.36,35.55,35.86,149528,0
2017-10-02,35.71,36.54,35.54,36.53,146885,0
2017-10-03,36.47,36.63,36.08,36.59,429843,0
2017-10-04,36.68,36.68,35.57,35.76,151038,0
2017-10-05,35.98,36.34,35.53,36.23,100553,0
2017-10-06,36.13,36.53,35.95,36.31,72439,0
2017-10-09,36.31,36.48,36.01,36.19,61456,0
2017-10-10,36.4,36.74,36.19,36.66,42532,0
2017-10-11,36.55,36.56,36.16,36.41,47433,0
2017-10-12,36.45,36.52,36.17,36.29,101371,0
2017-10-13,36.25,36.48,35.77,36.15,97329,0
2017-10-16,36.22,36.74,36.22,36.67,87801,0
2017-10-17,36.84,36.9,36.45,36.56,79162,0
2017-10-18,36.74,36.94,36.42,36.57,115133,0
2017-10-19,36.39,36.97,36.29,36.79,79594,0
2017-10-20,37.18,37.95,37,37.9,133423,0
2017-10-23,37.85,38.02,37.57,37.96,62620,0
2017-10-24,38.09,38.46,38.05,38.14,80260,0
2017-10-25,38.44,38.855,37.85,38.26,97867,0
2017-10-26,38.43,38.85,38.06,38.42,73351,0
2017-10-27,38.54,38.93,38.24,38.73,68014,0
2017-10-30,38.45,38.54,37.46,37.61,97166,0
2017-10-31,37.67,38.2,37.55,37.69,86328,0
2017-11-01,38.04,38.18,37.17,37.53,70199,0
2017-11-02,37.52,38.34,37.3,38.21,51912,0
2017-11-03,38.2,38.2,37.6501,37.68,48384,0
2017-11-06,37.52,37.87,37.49,37.64,30517,0
2017-11-07,37.66,37.66,36.29,36.38,48008,0
2017-11-08,36.09,36.09,35.5,35.71,72545,0
2017-11-09,35.3,35.58,34.62,34.83,220068,0
2017-11-10,34.97,35.27,34.57,34.83,157601,0
