Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.245,18.483,18.047,18.38,14282,0
2005-02-28,18.236,18.493,18.066,18.474,27033,0
2005-03-01,18.335,18.569,18.265,18.493,46826,0
2005-03-02,18.38,18.703,18.38,18.426,20629,0
2005-03-03,18.751,18.997,18.522,18.825,37842,0
2005-03-04,18.686,18.853,18.666,18.769,35023,0
2005-03-07,18.656,18.979,18.426,18.493,35324,0
2005-03-08,18.703,18.721,18.38,18.721,28983,0
2005-03-09,18.493,18.997,18.315,18.522,25909,0
2005-03-10,18.666,18.883,18.513,18.863,22786,0
2005-03-11,18.987,18.987,17.906,18.123,63329,0
2005-03-14,18.226,18.295,17.685,18.114,54867,0
2005-03-15,18.236,18.436,17.79,18.066,10369,0
2005-03-16,17.722,18.18,17.722,17.934,19593,0
2005-03-17,17.676,18.245,17.676,18.056,10179,0
2005-03-18,18.335,18.335,17.639,17.639,65990,0
2005-03-21,17.383,17.668,17.106,17.419,28850,0
2005-03-22,17.267,17.658,16.651,16.737,15118,0
2005-03-23,16.984,16.984,16.307,16.415,27990,0
2005-03-24,16.251,16.728,16.251,16.346,21540,0
2005-03-28,16.386,17.145,16.386,16.976,27849,0
2005-03-29,16.718,17.096,16.718,16.908,19269,0
2005-03-30,16.651,17.419,16.614,17.297,19626,0
2005-03-31,16.956,17.829,16.956,17.525,40412,0
2005-04-01,17.714,18.027,17.668,17.8,30929,0
2005-04-04,17.555,17.685,17.525,17.639,18509,0
2005-04-05,17.439,18.037,17.439,18.027,24101,0
2005-04-06,18.027,18.38,18.027,18.217,11053,0
2005-04-07,18.4,18.426,18.161,18.335,11013,0
2005-04-08,18.426,18.426,17.575,17.575,13526,0
2005-04-11,17.741,18.161,17.525,17.525,16601,0
2005-04-12,17.467,17.612,16.624,16.992,64928,0
2005-04-13,17.116,17.194,17.05,17.05,13355,0
2005-04-14,16.908,17.031,16.632,16.632,14128,0
2005-04-15,16.747,16.747,15.939,16.251,29086,0
2005-04-18,16.488,17.535,16.326,17.194,27039,0
2005-04-19,17.583,18.236,17.297,17.639,50536,0
2005-04-20,17.326,17.714,16.48,16.566,66833,0
2005-04-21,16.859,17.81,16.859,17.751,67673,0
2005-04-22,17.79,18.047,17.096,17.116,38149,0
2005-04-25,17.335,17.467,17.24,17.419,10688,0
2005-04-26,17.419,17.476,17.23,17.24,33541,0
2005-04-27,17.155,17.565,17.05,17.565,28560,0
2005-04-28,17.165,18.019,17.165,17.565,21589,0
2005-04-29,17.78,18.171,17.277,17.915,33448,0
2005-05-02,18.01,18.01,17.335,17.869,20159,0
2005-05-03,17.63,18,17.287,17.401,20180,0
2005-05-04,17.41,17.962,17.249,17.565,69529,0
2005-05-05,17.685,17.695,17.249,17.41,14464,0
2005-05-06,17.602,17.869,17.297,17.383,11500,0
2005-05-09,17.345,17.486,17.335,17.486,22611,0
2005-05-10,17.335,17.495,17.096,17.287,39254,0
2005-05-11,17.24,17.429,17.194,17.277,79912,0
2005-05-12,17.335,17.345,17.04,17.096,42213,0
2005-05-13,17.135,17.82,17.096,17.741,59941,0
2005-05-16,17.639,17.761,17.307,17.648,11110,0
2005-05-17,17.79,17.79,17.555,17.555,6747,0
2005-05-18,17.8,17.8,17.515,17.515,33344,0
2005-05-19,17.429,17.81,17.155,17.668,48564,0
2005-05-20,17.839,17.839,17.593,17.593,7596,0
2005-05-23,17.829,17.829,17.335,17.373,9910,0
2005-05-24,17.63,17.639,17.373,17.392,6860,0
2005-05-25,17.373,17.383,17.335,17.353,3867,0
2005-05-26,17.363,17.525,16.793,16.956,55927,0
2005-05-27,16.859,17.277,16.859,17.096,659115,0
2005-05-31,17.096,17.429,17.096,17.194,154492,0
2005-06-01,17.287,17.622,17.277,17.622,133056,0
2005-06-02,17.602,18.123,17.495,17.915,103167,0
2005-06-03,18.056,18.095,17.63,17.869,33252,0
2005-06-06,17.81,18.18,17.383,18.133,69222,0
2005-06-07,18.285,18.676,18.095,18.361,67893,0
2005-06-08,18.751,18.798,18.39,18.559,70834,0
2005-06-09,18.769,18.825,18.255,18.807,46385,0
2005-06-10,18.588,19.375,18.588,19.16,109164,0
2005-06-13,19.375,19.375,18.627,18.647,30200,0
2005-06-14,18.741,19.036,18.474,18.816,40868,0
2005-06-15,18.627,18.979,18.588,18.807,50582,0
2005-06-16,18.902,18.969,18.676,18.969,39396,0
2005-06-17,18.696,18.997,18.39,18.703,57173,0
2005-06-20,18.656,18.997,18.569,18.997,31704,0
2005-06-21,18.997,18.997,18.637,18.721,25515,0
2005-06-22,18.676,18.997,18.579,18.713,29514,0
2005-06-23,18.522,18.807,18.352,18.409,27002,0
2005-06-24,18.236,18.343,17.878,18.275,188350,0
2005-06-27,17.515,18.997,17.515,18.579,95579,0
2005-06-28,18.825,18.997,18.426,18.96,105554,0
2005-06-29,18.997,19.633,18.696,19.588,137822,0
2005-06-30,19.652,19.776,19.375,19.454,38667,0
2005-07-01,19.549,19.68,19.321,19.568,26013,0
2005-07-05,19.375,20.27,19.007,20.185,85790,0
2005-07-06,19.948,20.175,19.463,19.597,59078,0
2005-07-07,19.044,19.948,19.044,19.559,32810,0
2005-07-08,19.671,20.203,19.603,20.185,76539,0
2005-07-11,20.28,20.423,20.079,20.231,76052,0
2005-07-12,20.061,20.185,19.919,20.042,67343,0
2005-07-13,20.146,20.395,19.966,20.356,55834,0
2005-07-14,20.423,20.423,19.985,20.194,35741,0
2005-07-15,19.89,20.375,19.813,20.29,33994,0
2005-07-18,20.175,20.375,19.995,20.071,26010,0
2005-07-19,20.25,20.423,20.032,20.423,42253,0
2005-07-20,20.432,20.849,20.194,20.762,70983,0
2005-07-21,20.898,20.898,20.088,20.088,60777,0
2005-07-22,20.042,20.708,19.985,20.708,42403,0
2005-07-25,20.623,21.249,20.525,21.209,56979,0
2005-07-26,21.144,21.457,21.144,21.343,52004,0
2005-07-27,21.353,21.448,20.917,21.44,26075,0
2005-07-28,21.609,21.848,21.457,21.848,56342,0
2005-07-29,21.609,22.265,21.609,21.799,66447,0
2005-08-01,21.723,21.809,21.572,21.599,76013,0
2005-08-02,21.695,21.713,21.533,21.609,79406,0
2005-08-03,21.599,21.704,21.533,21.619,124101,0
2005-08-04,21.4,21.799,21.288,21.799,112254,0
2005-08-05,21.647,21.677,21.382,21.41,77374,0
2005-08-08,21.637,21.838,21.304,21.553,47199,0
2005-08-09,21.609,21.742,21.363,21.373,67850,0
2005-08-10,21.39,21.713,21.183,21.647,95254,0
2005-08-11,21.609,21.77,21.304,21.647,67467,0
2005-08-12,21.513,21.838,21.191,21.713,71719,0
2005-08-15,21.657,22.104,21.495,21.988,116047,0
2005-08-16,21.96,22.132,21.39,21.486,115793,0
2005-08-17,21.323,21.799,21.323,21.373,74940,0
2005-08-18,21.313,21.713,21.288,21.39,182559,0
2005-08-19,21.323,21.838,21.323,21.589,44263,0
2005-08-22,21.503,21.998,21.503,21.924,63619,0
2005-08-23,21.97,22.085,21.695,21.96,34849,0
2005-08-24,22.075,22.322,21.865,22.036,95274,0
2005-08-25,22.124,22.132,21.553,21.686,44978,0
2005-08-26,21.581,21.789,20.8,20.993,72275,0
2005-08-29,20.888,21.657,20.888,21.657,34256,0
2005-08-30,21.77,21.848,21.486,21.848,23186,0
2005-08-31,21.686,21.978,21.4,21.951,81885,0
2005-09-01,21.894,21.933,21.704,21.933,83383,0
2005-09-02,21.884,21.884,21.657,21.76,18708,0
2005-09-06,21.819,22.473,21.76,22.473,38506,0
2005-09-07,22.265,22.445,21.978,22.445,19467,0
2005-09-08,22.188,22.606,21.865,22.075,49142,0
2005-09-09,21.951,22.132,21.713,21.848,57221,0
2005-09-12,21.819,22.331,21.78,22.236,42236,0
2005-09-13,22.026,22.207,21.467,21.467,49381,0
2005-09-14,21.41,21.733,21.41,21.533,33308,0
2005-09-15,21.589,21.677,21.086,21.373,51209,0
2005-09-16,21.543,21.609,21.323,21.457,94582,0
2005-09-19,21.513,21.513,20.898,21.353,68834,0
2005-09-20,21.42,21.695,21.209,21.513,81039,0
2005-09-21,21.373,21.486,20.545,20.689,169071,0
2005-09-22,20.535,20.974,20.28,20.68,56047,0
2005-09-23,20.633,21.163,20.203,21.144,49838,0
2005-09-26,21.4,21.695,21.219,21.495,79832,0
2005-09-27,21.382,21.657,21.134,21.219,37265,0
2005-09-28,21.114,21.323,20.839,20.945,61960,0
2005-09-29,20.762,21.086,20.516,20.964,85917,0
2005-09-30,20.745,21.021,20.614,20.868,40776,0
2005-10-03,20.993,21.219,20.717,21.183,82577,0
2005-10-04,21.191,21.789,21.183,21.581,66090,0
2005-10-05,21.382,21.799,21.219,21.268,58423,0
2005-10-06,21.363,21.476,21.059,21.304,57887,0
2005-10-07,21.382,21.382,21.068,21.134,23030,0
2005-10-10,21.313,21.323,20.993,21.021,23286,0
2005-10-11,20.925,21.039,20.66,20.717,114808,0
2005-10-12,20.525,20.878,20.29,20.651,38003,0
2005-10-13,20.753,20.898,20.423,20.717,64663,0
2005-10-14,20.917,21.229,20.735,21.229,59004,0
2005-10-17,21.029,21.44,21.029,21.313,128114,0
2005-10-18,21.163,21.619,21.163,21.44,140453,0
2005-10-19,21.42,22.313,21.373,22.303,162960,0
2005-10-20,22.085,22.322,21.914,21.942,55508,0
2005-10-21,21.809,22.531,21.799,22.313,111320,0
2005-10-24,22.104,22.778,22.104,22.701,46705,0
2005-10-25,22.502,22.502,21.857,22.132,58472,0
2005-10-26,21.933,22.626,21.933,22.359,30565,0
2005-10-27,22.132,22.256,21.42,21.647,30262,0
2005-10-28,21.599,22.246,21.599,22.216,42120,0
2005-10-31,22.236,22.313,22.085,22.236,39079,0
2005-11-01,22.169,22.265,21.657,22.149,41453,0
2005-11-02,22.149,22.569,21.924,22.531,79616,0
2005-11-03,22.759,22.769,21.96,22.322,29902,0
2005-11-04,22.551,22.551,21.667,22.017,156638,0
2005-11-07,21.838,22.587,21.838,22.378,50346,0
2005-11-08,22.159,22.616,22.159,22.34,23149,0
2005-11-09,22.521,22.796,22.34,22.759,19224,0
2005-11-10,22.796,23.032,22.331,22.912,54107,0
2005-11-11,22.778,22.893,21.884,21.924,132686,0
2005-11-14,22.141,22.141,20.964,21.124,80520,0
2005-11-15,21.012,21.124,20.68,20.954,44425,0
2005-11-16,20.964,20.983,20.31,20.516,60949,0
2005-11-17,20.68,21.104,20.449,20.689,55104,0
2005-11-18,21.021,21.313,20.735,21.049,29315,0
2005-11-21,20.898,21.249,20.8,21.199,8130,0
2005-11-22,21.183,21.76,21.183,21.76,47560,0
2005-11-23,21.809,21.829,21.581,21.76,13401,0
2005-11-25,21.553,21.76,21.049,21.486,7456,0
2005-11-28,21.313,21.572,20.945,21.096,31878,0
2005-11-29,21.304,21.619,20.935,21.077,19414,0
2005-11-30,21.183,21.495,20.954,21.44,62665,0
2005-12-01,21.333,22.275,21.333,22.179,36968,0
2005-12-02,21.686,22.275,21.657,22.046,65741,0
2005-12-05,22.169,22.216,21.809,21.942,28752,0
2005-12-06,22.149,22.674,22.017,22.388,25281,0
2005-12-07,22.226,22.606,22.179,22.331,24965,0
2005-12-08,22.216,22.709,22.036,22.179,15363,0
2005-12-09,22.463,22.692,22.256,22.313,20339,0
2005-12-12,22.541,22.749,22.294,22.359,27341,0
2005-12-13,22.531,22.654,22.169,22.179,21890,0
2005-12-14,22.398,22.606,22.207,22.606,25789,0
2005-12-15,22.445,22.692,22.226,22.559,35640,0
2005-12-16,22.453,22.749,22.369,22.578,95616,0
2005-12-19,22.463,22.674,22.046,22.322,72199,0
2005-12-20,22.551,22.551,22.216,22.322,59629,0
2005-12-21,22.188,22.502,22.188,22.256,26225,0
2005-12-22,22.551,22.796,21.884,22.046,23018,0
2005-12-23,21.988,22.169,17.439,19.597,71889,0
2005-12-27,19.786,19.786,19.187,19.234,52700,0
2005-12-28,19.092,19.092,18.569,18.751,64757,0
2005-12-29,18.703,19.044,18.335,18.997,201970,0
2005-12-30,19.16,19.254,18.853,18.997,213726,0
2006-01-03,19.053,19.414,18.816,19.273,158053,0
2006-01-04,19.121,19.995,18.96,19.776,205840,0
2006-01-05,19.756,20.117,19.719,19.852,180676,0
2006-01-06,19.842,20.088,19.709,19.9,136530,0
2006-01-09,19.796,19.919,19.709,19.823,77747,0
2006-01-10,19.652,19.709,19.35,19.473,50237,0
2006-01-11,19.35,19.633,19.044,19.375,40427,0
2006-01-12,19.224,19.482,19.169,19.215,36560,0
2006-01-13,19.121,19.652,19.053,19.578,32249,0
2006-01-17,19.491,19.491,19.036,19.35,55765,0
2006-01-18,19.234,19.613,19.234,19.473,59442,0
2006-01-19,19.613,20.117,19.491,20.108,28979,0
2006-01-20,20.231,20.336,19.852,19.852,30530,0
2006-01-23,19.756,19.957,19.623,19.842,29683,0
2006-01-24,19.719,20.66,19.719,20.476,166450,0
2006-01-25,20.375,20.898,20.375,20.753,61247,0
2006-01-26,20.496,20.888,20.385,20.753,79247,0
2006-01-27,20.604,20.859,20.404,20.564,65811,0
2006-01-30,20.414,20.423,19.813,20.356,329224,0
2006-01-31,20.925,21.278,20.898,21.173,189144,0
2006-02-01,20.878,21.183,20.878,21.029,71622,0
2006-02-02,20.898,21.373,20.829,20.925,80882,0
2006-02-03,20.983,21.021,20.8,20.898,151057,0
2006-02-06,20.708,20.993,20.137,20.993,56963,0
2006-02-07,20.878,21.134,20.584,20.782,51103,0
2006-02-08,20.888,20.888,20.385,20.745,34055,0
2006-02-09,20.604,20.935,20.441,20.535,51522,0
2006-02-10,20.356,20.735,20.336,20.67,62150,0
2006-02-13,20.441,20.745,20.28,20.604,44277,0
2006-02-14,20.506,21.809,20.404,21.733,114197,0
2006-02-15,21.553,21.686,20.898,20.993,55646,0
2006-02-16,21.114,21.163,20.849,20.935,75105,0
2006-02-17,21.096,21.278,20.8,21.068,75705,0
2006-02-21,20.983,21.173,20.79,21.049,39712,0
2006-02-22,20.945,21.486,20.898,21.373,28129,0
2006-02-23,21.288,21.373,21.002,21.239,30955,0
2006-02-24,21.049,21.183,20.898,21.077,75451,0
2006-02-27,20.868,21.199,20.604,20.726,66505,0
2006-02-28,20.594,20.945,20.594,20.79,67036,0
2006-03-01,20.66,21.012,20.623,20.925,33261,0
2006-03-02,20.898,21.077,20.554,20.974,32555,0
2006-03-03,20.859,21.002,20.432,20.535,13211,0
2006-03-06,20.404,20.68,20.003,20.506,35491,0
2006-03-07,20.395,20.395,19.9,20.098,20879,0
2006-03-08,19.957,20.404,19.394,20.3,42950,0
2006-03-09,20.127,20.24,19.53,19.642,21118,0
2006-03-10,19.568,20.071,19.254,19.813,10797,0
2006-03-13,19.957,20.319,19.948,20.137,35949,0
2006-03-14,20.051,20.993,20.051,20.819,33099,0
2006-03-15,20.908,21.049,20.554,20.745,57831,0
2006-03-16,20.898,21.021,20.878,20.945,43136,0
2006-03-17,20.945,20.945,20.423,20.849,141527,0
2006-03-20,20.878,21.068,20.708,20.79,80332,0
2006-03-21,20.726,20.983,20.441,20.689,25964,0
2006-03-22,20.604,21.104,20.516,20.945,10515,0
2006-03-23,20.974,21.163,20.898,21.021,47160,0
2006-03-24,21.049,21.077,20.868,20.925,19400,0
2006-03-27,20.878,20.983,20.878,20.945,8583,0
2006-03-28,20.839,21.086,20.782,20.878,85343,0
2006-03-29,20.974,21.229,20.974,21.134,23147,0
2006-03-30,21.077,21.209,20.983,20.983,12394,0
2006-03-31,21.114,21.191,20.993,21.124,16169,0
2006-04-03,21.229,21.363,20.898,21.029,43021,0
2006-04-04,20.954,21.209,20.898,21.086,73125,0
2006-04-05,21.209,21.209,20.898,21.086,60854,0
2006-04-06,20.993,21.104,20.898,21.049,37883,0
2006-04-07,21.191,21.239,20.898,20.974,46645,0
2006-04-10,20.898,21.114,20.898,21.002,58131,0
2006-04-11,20.983,21.039,20.849,20.898,28048,0
2006-04-12,20.859,20.868,20.642,20.762,37655,0
2006-04-13,20.745,20.888,20.614,20.67,32203,0
2006-04-17,20.651,20.8,20.336,20.623,31040,0
2006-04-18,20.623,21.219,20.385,21.199,39993,0
2006-04-19,21.239,21.657,21.134,21.609,73730,0
2006-04-20,21.751,21.751,21.096,21.259,33826,0
2006-04-21,21.486,21.486,20.203,21.039,69047,0
2006-04-24,20.993,21.021,20.633,20.849,24945,0
2006-04-25,20.745,20.79,20.356,20.404,47962,0
2006-04-26,20.336,21.373,20.336,20.79,112969,0
2006-04-27,20.642,21.021,20.486,20.642,72080,0
2006-04-28,20.594,21.43,20.222,21.343,39275,0
2006-05-01,21.457,21.838,21.373,21.4,92232,0
2006-05-02,21.42,22.796,21.42,22.759,134414,0
2006-05-03,22.616,23.432,22.606,23.298,137008,0
2006-05-04,23.176,23.5,23.15,23.27,39996,0
2006-05-05,23.234,23.519,23.014,23.014,47485,0
2006-05-08,22.902,23.186,22.729,23.004,50564,0
2006-05-09,22.93,23.471,22.902,23.27,28974,0
2006-05-10,23.168,23.168,22.34,22.502,29508,0
2006-05-11,22.482,22.482,21.96,22.017,32173,0
2006-05-12,21.924,22.026,21.513,21.667,68162,0
2006-05-15,21.523,21.751,21.219,21.619,53844,0
2006-05-16,21.589,21.894,21.589,21.799,80139,0
2006-05-17,21.553,22.322,21.553,22.169,76109,0
2006-05-18,22.284,22.683,22.188,22.322,81504,0
2006-05-19,22.104,23.111,22.008,22.749,62260,0
2006-05-22,22.597,23.004,22.179,22.664,122966,0
2006-05-23,22.825,23.072,22.426,22.597,78121,0
2006-05-24,22.626,22.939,22.179,22.531,73601,0
2006-05-25,22.883,22.939,22.664,22.825,48090,0
2006-05-26,22.825,22.825,22.569,22.796,90380,0
2006-05-30,22.664,22.674,21.97,22.094,50461,0
2006-05-31,22.114,22.844,22.114,22.806,102531,0
2006-06-01,22.816,23.367,22.816,23.254,145454,0
2006-06-02,23.318,23.318,22.93,23.14,55638,0
2006-06-05,23.244,23.397,21.942,22.198,74053,0
2006-06-06,22.188,22.226,21.553,22.046,78708,0
2006-06-07,22.017,22.569,21.819,21.998,58164,0
2006-06-08,21.884,22.435,21.4,22.036,100205,0
2006-06-09,22.026,22.132,21.563,21.819,94479,0
2006-06-12,21.742,22.284,21.589,21.809,50764,0
2006-06-13,21.838,22.445,21.503,21.942,73703,0
2006-06-14,21.789,22.426,21.44,22.331,67445,0
2006-06-15,22.398,23.111,22.216,22.778,123227,0
2006-06-16,22.719,22.912,22.331,22.825,300332,0
2006-06-19,22.701,23.062,22.683,22.683,165094,0
2006-06-20,22.626,22.912,22.551,22.626,54450,0
2006-06-21,22.541,22.759,22.512,22.541,94896,0
2006-06-22,22.398,22.739,22.34,22.578,61369,0
2006-06-23,22.463,22.893,22.408,22.482,38558,0
2006-06-26,22.674,22.939,22.521,22.759,43818,0
2006-06-27,22.709,23.244,22.541,22.709,77632,0
2006-06-28,22.863,22.863,22.169,22.701,42798,0
2006-06-29,22.559,23.377,22.559,23.377,68078,0
2006-06-30,23.432,24.468,23.298,24.222,234978,0
2006-07-03,23.936,24.146,23.337,23.538,77395,0
2006-07-05,23.327,23.67,23.234,23.308,62978,0
2006-07-06,23.318,23.926,23.288,23.481,46988,0
2006-07-07,23.5,23.85,23.032,23.16,54650,0
2006-07-10,23.15,23.557,23.004,23.5,72490,0
2006-07-11,23.405,23.566,22.958,23.557,62068,0
2006-07-12,23.432,23.623,23.357,23.357,156489,0
2006-07-13,23.205,23.557,22.948,23.357,113586,0
2006-07-14,23.254,23.557,23.244,23.318,103464,0
2006-07-17,23.27,23.726,23.082,23.557,141874,0
2006-07-18,23.786,24.317,23.557,24.257,94713,0
2006-07-19,24.185,25.049,24.185,24.829,117062,0
2006-07-20,24.97,24.97,24.012,24.051,53497,0
2006-07-21,23.936,23.936,23.387,23.67,70188,0
2006-07-24,23.746,24.497,23.595,24.412,57839,0
2006-07-25,24.356,25.116,24.297,25.009,125751,0
2006-07-26,24.923,25.285,24.725,24.829,158877,0
2006-07-27,25.049,25.199,24.136,24.156,59148,0
2006-07-28,24.307,25.324,24.022,25.145,72713,0
2006-07-31,24.793,25.162,24.287,25.086,67526,0
2006-08-01,24.886,25.181,24.393,24.572,47893,0
2006-08-02,24.725,25.265,24.725,24.97,29794,0
2006-08-03,24.745,25.351,24.429,25.304,63060,0
2006-08-04,25.458,25.645,24.695,24.989,57161,0
2006-08-07,24.811,25.162,24.212,24.468,48258,0
2006-08-08,24.591,24.989,23.908,24.051,75458,0
2006-08-09,24.238,24.402,23.566,23.66,46520,0
2006-08-10,23.557,24.659,23.414,24.507,43905,0
2006-08-11,24.487,24.487,23.766,23.899,29269,0
2006-08-14,23.889,24.402,23.814,24.156,62200,0
2006-08-15,24.439,24.942,24.374,24.942,49441,0
2006-08-16,25.116,25.468,24.735,25.207,36334,0
2006-08-17,25.207,25.559,24.82,25.255,29416,0
2006-08-18,25.379,25.379,24.877,25.314,24041,0
2006-08-21,25.153,25.468,24.801,25.265,25454,0
2006-08-22,25.189,25.525,24.783,25.077,69331,0
2006-08-23,25.153,25.36,24.554,24.745,33196,0
2006-08-24,24.745,24.97,24.374,24.563,47538,0
2006-08-25,24.429,24.705,24.337,24.337,15757,0
2006-08-28,24.287,24.839,24.238,24.535,48636,0
2006-08-29,24.676,25.626,24.554,25.616,109616,0
2006-08-30,25.567,25.567,25.116,25.505,71998,0
2006-08-31,25.497,25.55,25.116,25.217,52832,0
2006-09-01,25.295,25.428,25.068,25.226,36602,0
2006-09-05,25.189,25.438,24.961,25.314,42936,0
2006-09-06,25.245,25.245,24.695,24.725,20332,0
2006-09-07,24.685,24.859,24.307,24.327,27033,0
2006-09-08,24.267,24.545,24.231,24.307,12097,0
2006-09-11,24.192,24.347,24.022,24.212,10988,0
2006-09-12,24.297,25.145,24.277,25.145,66467,0
2006-09-13,25.068,25.654,24.839,25.645,77186,0
2006-09-14,25.448,25.458,25.086,25.162,24806,0
2006-09-15,25.265,25.635,24.999,25.626,80904,0
2006-09-18,25.478,25.478,24.839,24.868,38309,0
2006-09-19,24.829,25.039,24.61,25.039,29547,0
2006-09-20,25.126,25.217,24.839,25.172,92809,0
2006-09-21,25.172,25.379,24.961,25.172,30946,0
2006-09-22,25.029,25.236,24.222,24.649,32124,0
2006-09-25,24.773,24.905,24.61,24.754,58392,0
2006-09-26,24.695,24.695,24.487,24.517,23446,0
2006-09-27,24.356,24.773,24.317,24.676,48584,0
2006-09-28,24.695,24.745,24.582,24.695,49475,0
2006-09-29,24.725,24.764,24.507,24.526,31736,0
2006-10-02,24.572,24.666,23.67,23.756,45704,0
2006-10-03,23.632,23.842,23.519,23.726,36295,0
2006-10-04,23.623,24.347,23.595,24.267,58000,0
2006-10-05,24.535,24.905,24.337,24.829,97596,0
2006-10-06,24.685,24.868,24.507,24.725,58774,0
2006-10-09,24.61,25.019,24.545,24.932,23920,0
2006-10-10,24.829,24.932,24.801,24.923,10418,0
2006-10-11,24.895,24.905,24.287,24.478,18381,0
2006-10-12,24.517,25.106,24.429,25.106,51482,0
2006-10-13,25.106,25.333,24.859,25.314,143103,0
2006-10-16,25.226,25.664,25.226,25.645,25531,0
2006-10-17,25.408,25.408,24.932,25.333,29517,0
2006-10-18,25.333,25.343,25.009,25.245,12523,0
2006-10-19,25.116,25.645,24.886,25.635,53144,0
2006-10-20,25.779,25.779,25.314,25.487,38609,0
2006-10-23,25.324,25.616,24.961,25.468,44514,0
2006-10-24,25.314,25.645,25.314,25.541,38355,0
2006-10-25,25.468,25.664,25.189,25.664,48697,0
2006-10-26,25.664,26.216,25.626,26.074,162495,0
2006-10-27,25.938,26.405,25.577,25.577,18541,0
2006-10-30,25.418,25.938,25.418,25.938,20011,0
2006-10-31,25.904,26.226,25.684,25.752,36216,0
2006-11-01,25.836,25.836,24.754,24.783,69542,0
2006-11-02,24.754,25.116,24.754,24.868,29841,0
2006-11-03,24.868,25.255,24.601,24.98,20197,0
2006-11-06,25.116,25.895,24.961,25.694,26191,0
2006-11-07,25.645,26.055,25.343,25.428,21634,0
2006-11-08,25.255,25.904,24.98,25.567,23633,0
2006-11-09,25.596,25.596,24.877,25.068,28282,0
2006-11-10,25.019,25.587,25.009,25.587,18034,0
2006-11-13,25.515,25.779,25.314,25.654,31132,0
2006-11-14,25.616,26.445,25.226,26.367,34415,0
2006-11-15,26.367,26.747,26.303,26.435,50970,0
2006-11-16,26.597,26.597,26.294,26.501,17451,0
2006-11-17,26.501,26.558,25.761,25.93,44411,0
2006-11-20,25.895,26.329,25.856,25.997,14571,0
2006-11-21,25.904,27.034,25.904,26.929,150359,0
2006-11-22,26.929,26.929,26.568,26.578,12721,0
2006-11-24,26.357,26.673,26.226,26.509,5516,0
2006-11-27,26.367,26.367,25.135,25.172,61487,0
2006-11-28,25.059,25.399,24.886,25.096,82594,0
2006-11-29,25.096,25.525,25.009,25.304,73322,0
2006-11-30,25.199,25.505,24.895,25.369,30618,0
2006-12-01,25.314,25.567,24.839,25.285,35041,0
2006-12-04,25.265,26.405,25.265,26.347,41639,0
2006-12-05,26.445,26.71,26.367,26.386,21058,0
2006-12-06,26.236,26.473,25.921,26.303,29074,0
2006-12-07,26.376,26.588,26.064,26.236,16887,0
2006-12-08,26.319,26.396,26.122,26.264,22732,0
2006-12-11,26.016,26.169,25.846,25.93,29271,0
2006-12-12,25.846,26.113,25.635,25.752,38609,0
2006-12-13,25.987,26.159,25.714,25.743,37145,0
2006-12-14,25.694,26.405,25.577,26.131,51465,0
2006-12-15,26.113,26.396,25.997,26.367,79869,0
2006-12-18,26.376,26.597,26.264,26.357,56388,0
2006-12-19,26.254,26.425,26.103,26.15,74306,0
2006-12-20,26.159,26.159,25.694,25.733,46180,0
2006-12-21,25.865,26.357,25.752,26.131,64291,0
2006-12-22,26.186,26.303,26.131,26.179,8723,0
2006-12-26,26.14,26.254,26.103,26.246,30678,0
2006-12-27,26.206,27.119,26.186,26.986,36027,0
2006-12-28,26.966,27.231,26.645,26.804,21157,0
2006-12-29,26.833,26.833,26.329,26.463,42797,0
2007-01-03,26.445,27.194,26.206,26.509,106043,0
2007-01-04,26.588,26.833,26.367,26.682,37364,0
2007-01-05,26.501,26.833,25.789,25.836,40034,0
2007-01-08,25.885,26.254,25.487,26.131,46042,0
2007-01-09,26.036,26.264,25.295,26.036,27444,0
2007-01-10,25.836,26.274,25.577,25.93,57265,0
2007-01-11,25.761,26.216,25.761,25.997,42317,0
2007-01-12,26.036,26.311,25.885,26.216,46409,0
2007-01-16,26.386,26.692,25.664,25.684,46752,0
2007-01-17,25.559,26.14,25.55,25.836,64057,0
2007-01-18,25.856,26.055,25.324,25.324,96856,0
2007-01-19,25.226,26.196,25.049,26.169,46537,0
2007-01-22,25.856,26.122,25.389,25.724,52275,0
2007-01-23,25.704,26.016,25.635,25.743,33105,0
2007-01-24,25.875,26.084,25.799,26.084,20547,0
2007-01-25,26.055,26.084,25.181,25.478,26983,0
2007-01-26,25.324,25.515,24.952,25.314,17722,0
2007-01-29,25.408,25.487,25.172,25.236,190787,0
2007-01-30,25.181,25.343,25.135,25.172,51891,0
2007-01-31,25.135,25.399,25.059,25.304,76236,0
2007-02-01,25.389,25.93,25.36,25.836,44170,0
2007-02-02,25.947,26.103,25.752,26.093,98281,0
2007-02-05,26.007,26.074,25.645,25.724,82510,0
2007-02-06,25.846,26.074,25.635,25.799,33805,0
2007-02-07,25.885,26.074,25.533,25.987,49839,0
2007-02-08,25.997,26.122,25.865,26.122,20722,0
2007-02-09,26.055,26.055,25.418,25.515,26385,0
2007-02-12,25.577,25.77,25.245,25.55,29378,0
2007-02-13,25.664,25.743,25.533,25.616,29094,0
2007-02-14,25.654,26.264,25.654,25.77,25918,0
2007-02-15,25.799,25.799,25.36,25.478,23976,0
2007-02-16,25.478,25.743,25.126,25.515,45322,0
2007-02-20,25.515,25.626,25.135,25.616,115364,0
2007-02-21,25.458,25.836,25.448,25.635,60240,0
2007-02-22,25.684,25.827,25.304,25.724,82922,0
2007-02-23,25.664,25.684,25.255,25.351,43675,0
2007-02-26,25.505,25.596,24.247,24.601,74389,0
2007-02-27,24.247,24.582,24.089,24.175,121335,0
2007-02-28,24.126,24.468,24.126,24.185,42200,0
2007-03-01,23.936,24.356,23.746,24.041,38735,0
2007-03-02,23.87,24.117,23.042,23.176,68006,0
2007-03-05,23.082,23.833,23.082,23.318,68940,0
2007-03-06,23.576,24.297,23.576,24.156,30924,0
2007-03-07,24.089,24.307,23.66,23.973,61207,0
2007-03-08,24.098,24.478,23.462,23.86,40402,0
2007-03-09,24.146,24.146,23.538,24.079,25994,0
2007-03-12,24.002,24.365,23.548,24.117,54989,0
2007-03-13,23.899,23.899,23.15,23.196,75889,0
2007-03-14,23.15,23.688,23.091,23.585,43436,0
2007-03-15,23.529,23.983,23.509,23.814,34375,0
2007-03-16,23.776,23.86,23.234,23.337,364570,0
2007-03-19,23.688,24.374,23.688,24.365,56318,0
2007-03-20,24.307,24.705,23.983,24.705,77377,0
2007-03-21,24.793,25.333,24.429,25.333,39963,0
2007-03-22,25.408,25.408,24.735,25.029,37858,0
2007-03-23,24.942,25.126,24.582,24.676,24545,0
2007-03-26,24.64,25.199,24.64,25.189,43271,0
2007-03-27,25.039,25.275,24.64,24.801,25874,0
2007-03-28,24.62,24.735,24.079,24.185,132063,0
2007-03-29,24.222,24.745,23.946,24.041,55710,0
2007-03-30,24.108,24.695,24.06,24.402,67026,0
2007-04-02,24.507,24.695,24.231,24.356,40681,0
2007-04-03,24.365,24.725,24.365,24.695,100640,0
2007-04-04,24.64,24.97,24.497,24.526,33498,0
2007-04-05,24.517,24.685,24.429,24.582,20955,0
2007-04-09,24.563,24.685,23.993,23.993,121122,0
2007-04-10,23.946,24.108,23.946,23.973,98517,0
2007-04-11,23.983,24.202,23.566,24.117,79371,0
2007-04-12,23.964,24.62,23.814,24.62,45168,0
2007-04-13,24.582,24.695,24.356,24.591,24534,0
2007-04-16,24.695,25.505,24.676,25.505,62468,0
2007-04-17,25.478,25.761,25.333,25.752,205877,0
2007-04-18,25.684,26.016,25.541,25.947,68069,0
2007-04-19,25.694,26.454,25.265,25.275,64423,0
2007-04-20,25.733,25.733,25.126,25.36,64401,0
2007-04-23,25.189,25.285,25.029,25.106,26850,0
2007-04-24,24.676,24.97,24.545,24.601,29176,0
2007-04-25,24.942,25.458,24.705,25.049,44426,0
2007-04-26,24.839,24.895,24.287,24.659,182442,0
2007-04-27,24.535,24.745,24.267,24.458,69195,0
2007-04-30,24.563,24.685,23.205,23.27,65411,0
2007-05-01,23.244,23.651,23.176,23.548,41674,0
2007-05-02,23.509,24.337,23.509,24.098,83107,0
2007-05-03,23.993,24.202,23.66,23.823,44343,0
2007-05-04,23.823,24.166,23.632,24.146,55574,0
2007-05-07,24.166,24.185,23.707,23.766,21833,0
2007-05-08,23.67,23.67,23.15,23.481,98846,0
2007-05-09,23.327,23.613,23.327,23.414,45262,0
2007-05-10,23.298,23.367,23.023,23.27,74435,0
2007-05-11,23.357,23.67,23.27,23.538,70412,0
2007-05-14,23.529,23.641,23.052,23.121,79423,0
2007-05-15,23.032,23.5,22.769,22.873,55379,0
2007-05-16,22.985,23.414,22.796,23.032,34996,0
2007-05-17,22.93,23.032,22.512,22.616,107773,0
2007-05-18,22.654,22.844,22.435,22.709,84256,0
2007-05-21,22.749,23.062,22.749,22.994,55934,0
2007-05-22,22.912,23.042,22.719,22.863,232878,0
2007-05-23,22.985,23.014,22.796,22.835,82557,0
2007-05-24,22.769,22.985,22.709,22.863,207408,0
2007-05-25,22.958,23.27,22.958,23.101,56620,0
2007-05-29,23.234,23.5,23.16,23.491,51242,0
2007-05-30,23.279,23.726,23.279,23.595,53002,0
2007-05-31,23.613,23.623,23.176,23.337,51454,0
2007-06-01,23.442,23.746,23.224,23.529,29354,0
2007-06-04,23.397,23.707,23.205,23.318,32746,0
2007-06-05,23.131,23.224,22.759,22.939,71179,0
2007-06-06,22.796,23.121,22.654,22.958,161985,0
2007-06-07,22.796,23.205,22.701,22.854,38503,0
2007-06-08,22.759,23.131,22.664,23.082,23427,0
2007-06-11,22.967,23.397,22.922,23.16,27892,0
2007-06-12,22.994,23.27,22.626,22.759,55397,0
2007-06-13,22.893,23.481,22.578,23.387,53950,0
2007-06-14,23.288,23.604,23.14,23.529,43321,0
2007-06-15,23.956,24.327,23.367,23.746,114684,0
2007-06-18,23.85,23.983,23.279,23.347,33326,0
2007-06-19,23.196,23.632,23.042,23.462,68627,0
2007-06-20,23.452,23.452,22.636,22.674,54516,0
2007-06-21,22.559,23.091,22.559,22.692,64633,0
2007-06-22,22.597,22.701,22.369,22.597,166574,0
2007-06-25,22.597,23.308,22.426,22.597,59521,0
2007-06-26,22.749,23.5,22.749,23.121,104456,0
2007-06-27,22.939,23.224,22.559,23.15,65238,0
2007-06-28,23.196,23.604,23.032,23.538,64511,0
2007-06-29,23.604,23.604,22.796,22.835,47734,0
2007-07-02,23.014,23.337,22.796,23.15,58828,0
2007-07-03,23.215,23.623,22.636,23.613,33793,0
2007-07-05,23.595,23.595,23.091,23.538,34684,0
2007-07-06,23.481,23.899,23.442,23.471,55791,0
2007-07-09,23.442,23.491,22.985,23.052,50724,0
2007-07-10,22.825,22.835,21.924,22.104,90457,0
2007-07-11,22.046,22.35,21.637,21.933,74615,0
2007-07-12,22.017,22.085,21.942,22.046,70037,0
2007-07-13,21.951,22.114,21.704,21.933,55007,0
2007-07-16,21.829,21.838,21.373,21.733,56489,0
2007-07-17,21.733,22.236,21.733,21.96,131653,0
2007-07-18,21.809,22.149,21.012,21.563,42073,0
2007-07-19,21.619,22.132,21.144,21.144,78419,0
2007-07-20,21.096,21.278,19.89,20.194,182539,0
2007-07-23,20.25,20.535,20.185,20.28,62866,0
2007-07-24,20.117,20.404,19.34,19.482,132241,0
2007-07-25,19.613,19.69,18.825,19.444,93116,0
2007-07-26,19.424,19.852,18.96,19.539,162529,0
2007-07-27,19.454,19.9,18.835,19.207,174238,0
2007-07-30,19.187,19.804,18.844,19.35,115240,0
2007-07-31,19.549,19.559,18.703,18.759,141450,0
2007-08-01,18.703,19.073,18.39,18.751,127758,0
2007-08-02,18.807,19.101,18.38,18.522,114275,0
2007-08-03,18.549,18.686,17.658,17.695,97408,0
2007-08-06,17.63,18.703,17.096,18.559,119149,0
2007-08-07,18.417,18.588,18.047,18.335,99769,0
2007-08-08,18.513,19.367,18.161,18.617,243997,0
2007-08-09,18.236,18.741,17.458,17.575,180619,0
2007-08-10,17.545,18.911,17.249,18.751,108963,0
2007-08-13,18.931,19.482,18.656,18.713,97372,0
2007-08-14,18.759,19.234,18.579,19.16,34796,0
2007-08-15,19.073,20.554,19.073,19.385,117947,0
2007-08-16,19.35,20.888,19.35,20.726,233052,0
2007-08-17,21.134,21.278,20.032,20.535,185871,0
2007-08-20,20.66,21.059,19.7,20.432,39415,0
2007-08-21,20.486,21.819,20.414,21.628,37947,0
2007-08-22,21.628,22.256,21.373,22.132,145318,0
2007-08-23,22.179,22.179,21.039,21.373,37282,0
2007-08-24,21.343,21.647,20.68,21.448,21718,0
2007-08-27,21.42,21.42,20.25,20.365,40587,0
2007-08-28,20.194,20.194,19.358,19.394,52143,0
2007-08-29,19.549,20.878,19.549,20.878,69196,0
2007-08-30,20.633,20.945,19.985,20.079,51137,0
2007-08-31,20.375,21.268,20.231,20.27,34032,0
2007-09-04,20.222,21.333,20.222,20.614,26791,0
2007-09-05,20.441,20.441,19.948,20.023,21658,0
2007-09-06,20.051,20.079,19.748,19.842,26713,0
2007-09-07,19.482,19.929,18.892,18.902,48611,0
2007-09-10,18.789,19.53,18.19,18.941,57389,0
2007-09-11,19.044,19.367,18.853,19.14,83643,0
2007-09-12,19.092,19.33,18.807,18.941,33586,0
2007-09-13,18.987,19.121,18.161,18.997,73489,0
2007-09-14,18.844,19.036,18.38,18.941,29858,0
2007-09-17,18.96,19.017,18.676,18.979,33623,0
2007-09-18,19.044,21.304,18.759,20.745,125249,0
2007-09-19,21.002,21.677,20.974,21.077,86960,0
2007-09-20,20.974,21.278,20.051,20.108,46658,0
2007-09-21,20.3,20.3,19.263,19.375,118288,0
2007-09-24,19.34,19.501,18.493,18.598,60113,0
2007-09-25,18.493,18.598,18.171,18.417,39505,0
2007-09-26,18.579,18.666,18.305,18.4,56733,0
2007-09-27,18.522,18.522,18.066,18.335,116648,0
2007-09-28,18.352,18.656,17.722,17.878,53753,0
2007-10-01,17.943,18.38,17.943,18.275,142445,0
2007-10-02,18.255,18.579,18.019,18.037,120722,0
2007-10-03,18.076,18.493,17.906,18.047,94827,0
2007-10-04,18.18,18.579,18.095,18.549,337605,0
2007-10-05,18.798,19.424,18.666,19.34,159130,0
2007-10-08,19.358,19.358,18.997,19.215,40815,0
2007-10-09,19.301,19.662,19.187,19.491,79293,0
2007-10-10,19.491,19.786,19.424,19.756,89416,0
2007-10-11,19.652,20.356,19.642,20.098,170006,0
2007-10-12,20.088,20.31,19.662,19.786,74949,0
2007-10-15,19.756,19.756,18.969,19.291,86799,0
2007-10-16,19.568,19.633,18.941,19.291,113470,0
2007-10-17,19.597,19.597,18.483,19.082,72262,0
2007-10-18,19.16,19.215,17.99,18.217,111471,0
2007-10-19,18.19,18.19,17.24,17.353,112754,0
2007-10-22,17.155,18.226,17.116,17.953,75436,0
2007-10-23,18.095,18.417,17.429,17.648,90514,0
2007-10-24,17.555,18.305,17.175,17.373,174070,0
2007-10-25,17.505,18.047,17.287,17.429,80384,0
2007-10-26,17.934,18.53,17.505,18.53,91408,0
2007-10-29,18.569,18.647,17.859,18.037,114920,0
2007-10-30,18.056,18.647,17.622,17.906,151561,0
2007-10-31,18.019,18.226,17.515,17.98,124506,0
2007-11-01,17.722,17.8,16.556,16.614,91515,0
2007-11-02,16.813,17.383,15.892,16.271,86863,0
2007-11-05,16.014,16.356,15.71,15.996,66350,0
2007-11-06,16.041,16.689,15.739,16.679,68177,0
2007-11-07,16.434,16.966,15.681,15.681,156734,0
2007-11-08,15.834,16.251,15.312,16.051,94716,0
2007-11-09,15.824,16.908,15.294,16.526,93398,0
2007-11-12,16.472,18.217,16.472,17.63,144278,0
2007-11-13,17.82,18.522,17.565,18.522,144323,0
2007-11-14,18.666,18.863,17.962,18.114,133065,0
2007-11-15,17.99,18.245,17.363,17.565,68212,0
2007-11-16,17.612,17.859,16.452,16.755,101430,0
2007-11-19,16.546,16.566,15.663,15.863,96122,0
2007-11-20,15.73,16.041,15.377,15.987,91200,0
2007-11-21,15.931,16.178,15.814,15.958,48104,0
2007-11-23,16.148,16.251,15.949,16.128,44490,0
2007-11-26,16.128,16.198,15.834,15.958,84960,0
2007-11-27,16.041,16.651,15.768,16.566,79727,0
2007-11-28,16.718,17.575,16.718,17.448,73996,0
2007-11-29,17.429,17.545,16.84,17.106,42029,0
2007-11-30,17.383,17.575,16.956,17.05,80417,0
2007-12-03,17.116,17.116,16.395,16.434,45117,0
2007-12-04,16.271,16.507,16.023,16.033,78956,0
2007-12-05,16.366,16.566,16.118,16.386,71580,0
2007-12-06,16.316,17.194,16.198,17.194,63844,0
2007-12-07,17.223,17.859,16.595,17.555,181083,0
2007-12-10,17.565,18.161,17.505,17.695,80381,0
2007-12-11,17.751,17.77,16.813,16.898,146877,0
2007-12-12,17.106,17.335,15.958,16.307,106399,0
2007-12-13,16.289,16.689,15.958,16.651,93579,0
2007-12-14,16.395,16.48,15.567,15.616,115402,0
2007-12-17,15.484,15.949,15.369,15.607,74786,0
2007-12-18,15.911,16.536,15.607,16.536,71340,0
2007-12-19,16.425,16.737,16.014,16.575,97119,0
2007-12-20,16.803,16.928,15.892,16.488,113931,0
2007-12-21,16.938,17.535,16.859,17.353,188282,0
2007-12-24,17.448,18.236,17.316,18.161,67485,0
2007-12-26,17.953,18.696,17.741,18.236,166369,0
2007-12-27,18.226,18.371,17.82,17.829,134458,0
2007-12-28,18.123,18.285,17.307,17.392,78546,0
2007-12-31,17.335,17.859,17.335,17.41,75144,0
2008-01-02,17.383,17.593,16.918,17.086,81345,0
2008-01-03,17.059,17.145,16.516,16.516,57391,0
2008-01-04,16.28,16.546,16.005,16.168,83992,0
2008-01-07,16.28,17.05,15.824,16.888,89278,0
2008-01-08,16.938,17.24,15.701,15.892,147729,0
2008-01-09,15.824,16.498,15.36,16.498,135175,0
2008-01-10,16.243,16.783,15.949,16.526,96032,0
2008-01-11,16.366,16.366,15.796,15.796,84751,0
2008-01-14,15.996,16.271,15.34,16.099,73270,0
2008-01-15,15.863,16.158,15.294,15.882,50017,0
2008-01-16,15.854,17.24,15.854,16.641,99615,0
2008-01-17,16.689,16.898,15.872,16.208,280532,0
2008-01-18,16.168,16.405,15.872,16.099,174857,0
2008-01-22,15.645,16.878,15.207,15.501,187254,0
2008-01-23,15.36,16.386,15.178,16.06,184701,0
2008-01-24,16.138,16.395,15.758,15.814,72983,0
2008-01-25,16.07,16.434,15.863,16.005,62105,0
2008-01-28,15.939,16.336,15.207,16.243,96527,0
2008-01-29,16.168,16.226,15.558,15.654,99710,0
2008-01-30,15.53,16.217,15.35,15.768,90539,0
2008-01-31,15.455,16.83,15.284,16.709,106442,0
2008-02-01,16.888,17.486,16.84,17.267,116373,0
2008-02-04,17.194,17.575,16.641,16.651,92093,0
2008-02-05,16.336,16.415,15.967,16.08,133131,0
2008-02-06,16.243,16.243,15.854,15.996,126882,0
2008-02-07,15.911,16.624,15.911,16.566,87563,0
2008-02-08,16.488,16.624,15.72,15.892,59649,0
2008-02-11,15.863,15.892,15.312,15.626,93423,0
2008-02-12,15.739,16.033,15.626,15.949,51685,0
2008-02-13,16.138,16.188,15.54,16.128,94633,0
2008-02-14,16.198,16.198,15.396,15.654,71351,0
2008-02-15,15.52,15.777,15.34,15.616,93225,0
2008-02-19,15.854,15.854,15.492,15.691,51692,0
2008-02-20,15.577,16.217,15.558,15.931,103650,0
2008-02-21,16.07,16.386,15.396,15.511,68040,0
2008-02-22,15.501,15.673,15.217,15.484,106994,0
2008-02-25,15.455,15.939,15.265,15.71,48352,0
2008-02-26,15.567,16.336,15.567,15.949,55068,0
2008-02-27,15.758,16.271,15.758,16.06,57662,0
2008-02-28,15.911,16.243,15.758,15.921,142333,0
2008-02-29,15.701,15.996,15.34,15.377,222990,0
2008-03-03,15.587,15.673,15.076,15.128,204763,0
2008-03-04,15.038,15.128,14.371,14.979,194498,0
2008-03-05,15.085,15.426,14.733,15.178,145789,0
2008-03-06,15.094,15.094,14.19,14.23,132650,0
2008-03-07,14.106,14.448,14.067,14.161,92396,0
2008-03-10,14.239,14.335,13.725,13.81,75676,0
2008-03-11,14.2,14.656,14.067,14.248,207759,0
2008-03-12,14.248,14.608,13.79,14.059,128502,0
2008-03-13,13.897,14.335,13.621,14.143,162462,0
2008-03-14,14.248,14.715,13.376,14.106,136625,0
2008-03-17,13.678,14.646,13.678,14.239,101266,0
2008-03-18,14.695,15.834,14.551,15.805,93793,0
2008-03-19,15.958,16.148,15.377,15.377,117408,0
2008-03-20,15.558,16.546,15.217,16.226,260957,0
2008-03-24,16.316,16.908,16.208,16.556,148505,0
2008-03-25,16.585,17.04,16.316,16.679,86135,0
2008-03-26,16.605,17.05,16.307,16.546,57518,0
2008-03-27,16.595,16.803,16.356,16.516,78846,0
2008-03-28,16.556,16.718,16.289,16.346,129153,0
2008-03-31,16.226,17.258,16.208,16.632,66277,0
2008-04-01,16.956,17.194,16.947,17.106,75333,0
2008-04-02,17.068,17.307,16.699,17.145,81818,0
2008-04-03,16.956,17.126,16.585,17.096,37630,0
2008-04-04,17.145,17.258,16.434,16.575,57450,0
2008-04-07,16.66,16.938,16.442,16.718,35068,0
2008-04-08,16.516,16.83,16.336,16.595,27758,0
2008-04-09,16.67,16.813,16.033,16.033,40702,0
2008-04-10,16.08,16.85,15.911,16.326,111192,0
2008-04-11,16.099,16.217,15.824,15.958,49830,0
2008-04-14,15.921,15.987,15.265,15.322,56381,0
2008-04-15,15.396,16.188,15.227,15.701,33300,0
2008-04-16,15.958,16.755,15.607,16.526,48642,0
2008-04-17,16.516,16.516,16.014,16.138,56224,0
2008-04-18,16.48,17.194,15.597,16.09,52049,0
2008-04-21,15.977,15.977,15.369,15.681,40555,0
2008-04-22,15.511,15.548,14.894,15.168,119900,0
2008-04-23,15.227,15.227,14.809,15.067,88225,0
2008-04-24,17.04,17.203,15.673,16.442,133347,0
2008-04-25,16.632,16.632,15.911,16.442,62524,0
2008-04-28,16.498,16.992,15.691,16.878,35830,0
2008-04-29,17.076,17.076,15.72,16.85,35302,0
2008-04-30,16.928,17.068,16.699,16.718,59426,0
2008-05-01,16.699,17.307,16.298,17.145,52636,0
2008-05-02,17.24,17.373,16.472,16.624,90830,0
2008-05-05,16.595,16.83,16.425,16.605,35007,0
2008-05-06,16.472,16.679,16.178,16.614,30550,0
2008-05-07,16.66,16.859,16.356,16.395,96947,0
2008-05-08,16.434,16.516,15.931,15.987,41421,0
2008-05-09,15.824,16.118,15.681,15.892,17350,0
2008-05-12,15.939,16.425,15.607,16.251,29872,0
2008-05-13,16.271,16.536,15.987,16.251,24113,0
2008-05-14,16.28,16.585,16.051,16.356,39158,0
2008-05-15,16.336,16.709,15.53,16.679,49511,0
2008-05-16,16.803,16.803,16.208,16.462,55915,0
2008-05-19,16.326,16.793,16.178,16.405,62345,0
2008-05-20,16.298,16.488,15.931,16.442,76495,0
2008-05-21,16.48,16.84,15.294,16.023,56261,0
2008-05-22,16.128,16.859,16.128,16.415,55754,0
2008-05-23,16.298,16.813,15.654,15.911,42146,0
2008-05-27,15.892,16.85,15.892,16.641,62401,0
2008-05-28,16.709,16.709,15.73,16.041,59381,0
2008-05-29,15.996,16.298,15.977,16.298,37466,0
2008-05-30,16.326,16.326,15.958,16.108,48382,0
2008-06-02,16.07,16.386,15.824,16.243,109061,0
2008-06-03,16.243,16.84,15.577,15.834,147699,0
2008-06-04,15.739,16.217,15.739,16.118,66981,0
2008-06-05,16.108,16.366,15.455,16.198,130273,0
2008-06-06,16.033,16.033,15.52,15.53,29491,0
2008-06-09,15.548,16.033,15.197,15.294,31011,0
2008-06-10,15.197,15.834,15.197,15.455,56326,0
2008-06-11,15.369,15.73,15.111,15.178,69117,0
2008-06-12,15.377,15.501,15.067,15.187,44693,0
2008-06-13,15.33,15.33,13.848,14.059,140643,0
2008-06-16,14.019,14.371,13.915,14.049,81058,0
2008-06-17,14.087,14.087,13.376,13.669,50882,0
2008-06-18,13.545,13.545,13.211,13.376,117103,0
2008-06-19,13.376,13.525,12.974,13.366,77423,0
2008-06-20,13.267,13.498,12.807,13.204,119919,0
2008-06-23,13.296,14.059,12.492,12.671,68309,0
2008-06-24,12.632,13.545,12.632,12.671,82141,0
2008-06-25,12.671,13.296,12.623,12.826,64782,0
2008-06-26,12.817,13.478,12.436,12.604,44098,0
2008-06-27,12.632,12.777,11.596,11.844,484349,0
2008-06-30,11.731,11.853,10.913,10.923,144485,0
2008-07-01,10.849,12.464,10.61,11.037,78431,0
2008-07-02,12.168,12.767,10.801,10.801,142972,0
2008-07-03,10.903,11.301,10.477,10.535,48597,0
2008-07-07,11.587,11.863,9.765,10.752,195993,0
2008-07-08,10.496,12.053,10.448,11.711,163212,0
2008-07-09,11.76,11.76,10.61,10.666,131815,0
2008-07-10,10.647,10.941,10.279,10.43,107918,0
2008-07-11,10.269,10.923,9.775,10.913,93451,0
2008-07-14,11.22,11.22,9.851,9.851,168554,0
2008-07-15,9.735,10.353,9.3648,9.518,86517,0
2008-07-16,9.3364,10.134,9.3364,9.925,196770,0
2008-07-17,10.181,11.721,9.982,11.018,325671,0
2008-07-18,11.104,11.22,10.315,10.686,159410,0
2008-07-21,10.782,12.729,10.782,12.388,223273,0
2008-07-22,11.88,13.04,11.646,12.984,192707,0
2008-07-23,12.993,13.592,12.68,13.478,164359,0
2008-07-24,13.535,13.584,12.758,12.817,73511,0
2008-07-25,13.012,13.296,12.492,12.555,76143,0
2008-07-28,12.482,13.204,12.436,12.641,57134,0
2008-07-29,13.204,13.687,13.148,13.296,59119,0
2008-07-30,13.478,13.897,13.012,13.468,89010,0
2008-07-31,13.336,13.781,12.861,13.24,72562,0
2008-08-01,13.459,13.507,12.937,13.396,84016,0
2008-08-04,13.412,13.431,12.852,13.267,79283,0
2008-08-05,13.403,14.059,13.11,13.982,63485,0
2008-08-06,13.991,14.676,13.554,14.656,84655,0
2008-08-07,14.409,14.705,13.535,13.574,103497,0
2008-08-08,13.525,15.008,13.525,14.799,43319,0
2008-08-11,14.809,16.366,14.534,16.033,104355,0
2008-08-12,15.892,16.148,14.998,15.911,102720,0
2008-08-13,15.796,16.217,15.396,16.033,231798,0
2008-08-14,15.758,16.462,15.654,16.023,66271,0
2008-08-15,16.336,17.04,15.892,16.452,85568,0
2008-08-18,16.488,16.947,16.148,16.415,125600,0
2008-08-19,16.217,16.415,15.777,16.226,35213,0
2008-08-20,16.243,16.298,15.416,15.796,47491,0
2008-08-21,15.54,15.796,15.187,15.207,27012,0
2008-08-22,15.158,16.041,15.158,15.863,38774,0
2008-08-25,15.73,15.796,14.742,14.79,48334,0
2008-08-26,14.742,15.386,14.742,15.386,35076,0
2008-08-27,15.406,16.099,15.406,15.949,47397,0
2008-08-28,16.118,16.526,15.892,16.516,35846,0
2008-08-29,16.346,16.395,15.892,15.996,47670,0
2008-09-02,16.243,16.346,15.607,15.901,36067,0
2008-09-03,15.854,16.624,15.854,16.138,73981,0
2008-09-04,15.872,16.118,15.548,15.626,65650,0
2008-09-05,15.284,15.805,15.284,15.636,63150,0
2008-09-08,16.128,16.66,16.051,16.585,52178,0
2008-09-09,16.415,17.439,16.415,17.194,117569,0
2008-09-10,17.495,18.361,17.145,18.343,95842,0
2008-09-11,17.915,18.873,17.714,18.873,106601,0
2008-09-12,18.676,18.892,18.285,18.539,80734,0
2008-09-15,18.436,18.436,16.878,18.076,117375,0
2008-09-16,18.446,18.656,17.82,18.637,158962,0
2008-09-17,18.721,18.721,17.535,17.81,149387,0
2008-09-18,18.352,20.66,15.911,18.941,205841,0
2008-09-19,22.35,22.35,17.429,20.042,247341,0
2008-09-22,19.473,19.709,17.695,19.709,39604,0
2008-09-23,19.501,19.9,18.104,18.807,26270,0
2008-09-24,19.197,19.234,17.761,17.99,26384,0
2008-09-25,18.569,18.902,18.569,18.835,32115,0
2008-09-26,17.639,18.816,17.639,18.779,45947,0
2008-09-29,18.426,18.807,17.575,17.648,45187,0
2008-09-30,17.326,18.325,16.679,16.783,50936,0
2008-10-01,16.84,18.4,16.415,18.265,17173,0
2008-10-02,18.236,18.513,17.79,18.315,55482,0
2008-10-03,18.522,18.569,17.213,17.297,30175,0
2008-10-06,16.718,17.155,14.353,17.011,75051,0
2008-10-07,17.031,17.363,15.237,15.396,37560,0
2008-10-08,14.742,16.415,14.496,14.818,42197,0
2008-10-09,15.207,15.207,12.861,12.878,62196,0
2008-10-10,12.834,16.356,12.196,16.356,84077,0
2008-10-13,16.976,16.976,14.77,16.462,96069,0
2008-10-14,17.458,17.467,15.057,16.208,44562,0
2008-10-15,15.967,16.966,14.827,15.474,37447,0
2008-10-16,15.426,18,14.496,17.704,58201,0
2008-10-17,17.135,17.575,16.405,16.699,62142,0
2008-10-20,16.774,17.287,15.931,16.356,26208,0
2008-10-21,15.872,15.892,14.039,14.599,60253,0
2008-10-22,14.894,16.09,13.781,13.81,69357,0
2008-10-23,13.955,14.248,13.11,14,40389,0
2008-10-24,12.71,14.097,12.407,13.725,23649,0
2008-10-27,13.612,13.612,12.482,12.651,22320,0
2008-10-28,13.1,14.106,12.417,13.346,50039,0
2008-10-29,13.326,14.23,12.445,13.612,59089,0
2008-10-30,13.991,14.626,13.11,13.935,25569,0
2008-10-31,13.81,14.106,13.386,13.755,50980,0
2008-11-03,13.641,14.715,13.412,14.059,40263,0
2008-11-04,14.266,14.913,14.029,14.656,66095,0
2008-11-05,14.335,15.52,13.139,13.412,96285,0
2008-11-06,13.185,13.781,12.852,13.07,26630,0
2008-11-07,13.148,13.79,13.148,13.602,30231,0
2008-11-10,13.868,14.626,13.06,13.678,23829,0
2008-11-11,13.478,14.874,12.632,14.039,61978,0
2008-11-12,13.735,13.735,12.594,12.797,61178,0
2008-11-13,12.917,14.389,12.205,14.379,76479,0
2008-11-14,14.067,14.79,13.23,13.336,33216,0
2008-11-17,13.204,14.599,13.1,13.991,32309,0
2008-11-18,14.059,14.534,13.148,13.79,37880,0
2008-11-19,13.592,14.325,12.777,12.878,68858,0
2008-11-20,12.71,14.2,12.427,12.719,134688,0
2008-11-21,13.176,13.176,11.467,12.063,221346,0
2008-11-24,12.388,13.211,11.731,12.87,147493,0
2008-11-25,13.176,13.306,11.826,12.205,199517,0
2008-11-26,11.844,13.336,11.731,13.326,85668,0
2008-11-28,13.148,13.774,12.68,13.574,12104,0
2008-12-01,13.03,13.888,10.6,10.96,54398,0
2008-12-02,11.276,11.9,10.801,11.9,43163,0
2008-12-03,11.447,13.04,10.941,12.101,48643,0
2008-12-04,11.836,13.1,11.398,11.853,41643,0
2008-12-05,11.577,12.138,11.056,11.94,68617,0
2008-12-08,12.348,12.826,11.398,12.826,50551,0
2008-12-09,12.671,12.729,11.559,12.388,58025,0
2008-12-10,12.536,12.536,11.93,12.225,43494,0
2008-12-11,11.96,12.348,11.616,11.93,49888,0
2008-12-12,11.522,12.319,11.522,12.253,50036,0
2008-12-15,12.299,12.319,11.114,11.646,40140,0
2008-12-16,11.94,12.445,10.858,12.427,81330,0
2008-12-17,12.205,12.482,11.872,12.348,59346,0
2008-12-18,12.51,12.719,11.95,12.338,58021,0
2008-12-19,12.526,13.195,11.844,12.502,139948,0
2008-12-22,12.518,12.632,10.791,11.577,39953,0
2008-12-23,11.693,11.769,11.047,11.257,30220,0
2008-12-24,11.267,11.388,11.037,11.388,5843,0
2008-12-26,11.152,11.711,11.152,11.703,9756,0
2008-12-29,11.693,11.693,11.114,11.18,19782,0
2008-12-30,11.359,11.675,10.734,11.675,27165,0
2008-12-31,11.721,12.445,11.228,12.309,38820,0
2009-01-02,12.338,12.348,11.616,11.88,45649,0
2009-01-05,11.97,12.243,10.61,10.97,63454,0
2009-01-06,11.076,11.769,11.037,11.457,41550,0
2009-01-07,11.267,11.721,10.752,10.772,29933,0
2009-01-08,10.715,11.9,10.715,11.721,30100,0
2009-01-09,11.741,12.008,10.886,11.018,46922,0
2009-01-12,11.247,11.247,10.535,10.676,29511,0
2009-01-13,10.6,11.349,10.525,11.247,36789,0
2009-01-14,10.941,11.33,10.544,10.6,50164,0
2009-01-15,10.629,10.809,9.974,10.241,89780,0
2009-01-16,10.42,10.525,9.621,10.011,48182,0
2009-01-20,9.88,9.88,8.5012,8.5012,30282,0
2009-01-21,8.6437,9.2226,8.1784,8.9381,23990,0
2009-01-22,8.7484,8.8622,8.3303,8.4535,13787,0
2009-01-23,8.1878,8.5585,8.1687,8.3587,42569,0
2009-01-26,8.3968,9.2619,8.3113,8.9761,30133,0
2009-01-27,8.9856,9.602,8.7864,9.2813,23437,0
2009-01-28,9.4228,10.42,9.4228,10.124,53477,0
2009-01-29,10.02,10.211,9.792,10.069,65297,0
2009-01-30,10.154,10.154,9.841,9.954,46866,0
2009-02-02,9.87,10.42,9.735,10.42,38692,0
2009-02-03,10.448,10.705,10.107,10.181,29822,0
2009-02-04,10.211,10.637,10.02,10.039,37440,0
2009-02-05,9.982,11.339,9.982,10.839,34257,0
2009-02-06,10.839,11.675,10.839,11.398,47502,0
2009-02-09,11.31,11.665,11.161,11.398,21070,0
2009-02-10,11.349,11.476,10.839,11.076,50110,0
2009-02-11,11.114,11.693,10.839,11.408,33509,0
2009-02-12,11.076,11.89,10.894,11.751,26846,0
2009-02-13,11.92,12.017,11.142,11.142,82726,0
2009-02-17,10.858,10.858,10.439,10.487,33889,0
2009-02-18,10.657,10.657,9.812,10.325,45349,0
2009-02-19,10.439,10.791,10.002,10.144,56808,0
2009-02-20,9.982,10.353,9.565,9.974,97005,0
2009-02-23,10.039,10.059,9.1555,9.29,46958,0
2009-02-24,9.4127,10.439,9.09,10.362,76341,0
2009-02-25,10.296,10.296,8.7295,9.765,90090,0
2009-02-26,9.832,10.401,9.355,9.602,88039,0
2009-02-27,9.4511,9.954,9.2226,9.3076,44038,0
2009-03-02,9.1651,9.2988,8.6722,8.6722,42040,0
2009-03-03,8.8242,9.1192,8.0739,8.0832,55197,0
2009-03-04,8.2257,8.3493,7.8173,7.9407,61232,0
2009-03-05,7.7507,8.0454,6.5446,6.6204,76934,0
2009-03-06,6.687,6.687,5.7372,5.9367,70509,0
2009-03-09,5.6802,5.9177,5.1863,5.2052,62699,0
2009-03-10,5.3381,5.623,5.2337,5.4902,137368,0
2009-03-11,5.547,5.7942,5.3859,5.4618,57803,0
2009-03-12,5.4428,6.0507,5.2432,5.9938,82941,0
2009-03-13,6.1267,6.1553,5.6612,6.0791,35923,0
2009-03-16,6.1455,6.6301,6.0602,6.364,59999,0
2009-03-17,6.3735,6.7536,6.0411,6.744,52190,0
2009-03-18,6.1741,8.3493,6.1741,8.2922,84605,0
2009-03-19,7.6083,8.6437,7.6083,8.5772,47257,0
2009-03-20,7.8838,8.7957,7.8838,8.3113,93531,0
2009-03-23,8.3397,9.784,8.3397,9.784,97747,0
2009-03-24,9.65,10.039,8.9286,8.9286,65677,0
2009-03-25,8.9856,9.4799,8.5391,9.3174,39824,0
2009-03-26,9.461,9.954,9.1092,9.832,51200,0
2009-03-27,9.64,9.851,9.1287,9.1287,40924,0
2009-03-30,8.8715,8.9097,8.5962,8.8337,23999,0
2009-03-31,8.8908,9.611,8.8908,8.9097,59499,0
2009-04-01,8.7101,9.689,8.5676,9.584,31137,0
2009-04-02,9.87,9.974,9.784,9.888,51363,0
2009-04-03,9.888,10.059,9.538,9.974,44157,0
2009-04-06,9.87,9.974,8.8908,9.87,52553,0
2009-04-07,9.679,10.079,8.8715,8.8715,22382,0
2009-04-08,8.9761,9.0048,8.5962,8.8811,26001,0
2009-04-09,9.1383,9.974,9.1383,9.64,41514,0
2009-04-13,9.4799,9.974,9.4327,9.974,36738,0
2009-04-14,9.775,9.775,8.6628,8.6628,46186,0
2009-04-15,8.6152,8.8147,8.5106,8.7386,29735,0
2009-04-16,8.6246,8.6534,8.0832,8.5298,45068,0
2009-04-17,8.5772,8.5772,8.2447,8.3018,46770,0
2009-04-20,8.0739,8.1878,7.1999,7.2757,65027,0
2009-04-21,7.143,7.9218,6.8389,7.7319,96340,0
2009-04-22,7.5703,8.0263,7.428,7.5039,52061,0
2009-04-23,7.4944,7.6179,6.9149,7.1145,57117,0
2009-04-24,7.1238,7.7032,6.7536,7.4659,93572,0
2009-04-27,7.2757,7.2854,6.3735,6.4306,59402,0
2009-04-28,6.364,6.9056,6.364,6.6395,34724,0
2009-04-29,6.7251,7.105,6.6204,7.0954,35382,0
2009-04-30,7.1902,7.4186,6.4779,6.5066,62211,0
2009-05-01,6.4875,6.6587,6.136,6.1455,41119,0
2009-05-04,6.3925,6.6681,6.1644,6.459,70025,0
2009-05-05,6.402,6.5541,6.1741,6.3167,80224,0
2009-05-06,6.4116,6.8011,6.4116,6.649,69067,0
2009-05-07,6.744,6.9149,6.3735,6.5731,49028,0
2009-05-08,6.7156,7.4374,6.6681,7.4374,101133,0
2009-05-11,7.2949,7.428,7.1523,7.2284,48220,0
2009-05-12,7.3043,7.561,6.9814,7.2949,67923,0
2009-05-13,7.1717,7.9218,7.1238,7.1523,288294,0
2009-05-14,7.2189,7.7032,7.2189,7.5229,31317,0
2009-05-15,7.6179,8.1878,7.5039,7.8934,64413,0
2009-05-18,7.9977,8.5868,7.9977,8.5391,53742,0
2009-05-19,8.5391,8.7386,8.1212,8.6534,40294,0
2009-05-20,8.7295,8.9477,8.6534,8.8431,91701,0
2009-05-21,8.8431,8.9573,8.7295,8.8811,61173,0
2009-05-22,8.9286,8.9286,8.4823,8.8431,47348,0
2009-05-26,8.7578,9.528,8.7578,9.3648,87235,0
2009-05-27,9.3076,9.355,9.0525,9.1092,57055,0
2009-05-28,9.1748,9.1748,8.6437,8.7484,62124,0
2009-05-29,8.7864,9.0048,8.5485,8.8242,56692,0
2009-06-01,8.9666,9.538,8.9666,9.509,112286,0
2009-06-02,9.4988,9.546,9.1192,9.2324,121248,0
2009-06-03,9.1555,9.1555,8.3587,8.5106,72716,0
2009-06-04,8.5868,8.7197,8.5391,8.6246,40267,0
2009-06-05,8.6722,8.6722,8.2922,8.4918,38827,0
2009-06-08,8.4918,8.5772,7.8743,7.9121,37952,0
2009-06-09,7.9884,8.1784,7.6559,7.6559,182486,0
2009-06-10,7.7603,8.2543,7.7507,7.9598,85678,0
2009-06-11,7.9884,8.1119,7.8267,7.8648,98853,0
2009-06-12,7.9884,8.1404,7.8079,8.1308,39482,0
2009-06-15,8.0739,8.0739,7.6274,7.8743,62974,0
2009-06-16,7.9977,8.1497,7.7507,7.7793,32052,0
2009-06-17,7.8079,8.0739,7.5703,7.9407,42984,0
2009-06-18,7.9121,8.6722,7.7319,8.3968,41044,0
2009-06-19,8.5485,8.5485,8.3113,8.5391,91156,0
2009-06-22,8.5485,8.5485,7.5799,7.9121,156230,0
2009-06-23,8.0263,8.0263,7.7415,7.9028,65868,0
2009-06-24,8.0263,8.0644,7.7888,7.8552,94656,0
2009-06-25,7.7984,8.2734,7.7603,8.2734,92380,0
2009-06-26,8.3776,9.925,8.3776,9.851,543830,0
2009-06-29,9.727,9.727,9.3174,9.4327,87052,0
2009-06-30,9.4888,9.679,8.6722,9.2716,94127,0
2009-07-01,9.355,9.4988,9.1092,9.47,82297,0
2009-07-02,9.29,9.461,8.8811,9.1748,108797,0
2009-07-06,9.2129,9.3648,8.7197,8.9761,88581,0
2009-07-07,9.0048,9.0048,8.2734,8.3303,68436,0
2009-07-08,8.4065,8.9573,8.1687,8.5485,139335,0
2009-07-09,8.6437,8.9381,8.3587,8.3684,63278,0
2009-07-10,8.3587,8.5485,8.0074,8.2734,48736,0
2009-07-13,8.4348,8.6628,8.1308,8.5485,92988,0
2009-07-14,8.5485,8.6437,8.4065,8.4348,63768,0
2009-07-15,8.6152,8.8811,8.5772,8.8051,56281,0
2009-07-16,8.7295,9.4327,8.6534,9.3174,64328,0
2009-07-17,9.3463,9.611,8.9573,9.0334,129397,0
2009-07-20,9.1192,9.4422,8.9381,9.4327,70326,0
2009-07-21,9.4988,9.717,8.8431,8.9856,57618,0
2009-07-22,8.8811,9.3076,8.8811,9.1651,34749,0
2009-07-23,9.1287,9.509,8.9,9.4511,43930,0
2009-07-24,9.3076,9.621,9.3076,9.4988,35630,0
2009-07-27,9.4888,9.538,9.3463,9.4988,41368,0
2009-07-28,9.4422,9.66,9.3174,9.4988,51797,0
2009-07-29,9.3364,9.4988,9.2716,9.3938,18294,0
2009-07-30,9.575,9.621,9.4422,9.556,41896,0
2009-07-31,9.4799,9.735,9.4799,9.565,41197,0
2009-08-03,9.66,10.221,9.565,10.191,87236,0
2009-08-04,10.069,10.279,9.908,10.231,56588,0
2009-08-05,10.241,10.41,10.124,10.315,39116,0
2009-08-06,10.41,10.791,10.41,10.505,58719,0
2009-08-07,10.6,10.819,10.448,10.782,61992,0
2009-08-10,10.676,11.18,10.676,11.152,81874,0
2009-08-11,11.095,11.98,10.923,11.731,115540,0
2009-08-12,11.787,11.97,11.751,11.836,87023,0
2009-08-13,11.587,11.94,11.408,11.826,49466,0
2009-08-14,11.559,11.636,10.819,11.028,60597,0
2009-08-17,10.801,11.066,10.791,10.923,67302,0
2009-08-18,11.008,11.703,10.97,11.437,38057,0
2009-08-19,11.276,11.55,11.19,11.522,40078,0
2009-08-20,11.486,12.518,11.418,12.518,95444,0
2009-08-21,12.641,13.44,11.88,13.346,104343,0
2009-08-24,13.431,13.612,13.204,13.412,87092,0
2009-08-25,13.449,13.535,12.834,12.907,51715,0
2009-08-26,12.852,12.861,12.262,12.739,36305,0
2009-08-27,12.641,12.937,12.111,12.887,40599,0
2009-08-28,12.826,12.826,12.348,12.651,41552,0
2009-08-31,12.536,12.68,12.279,12.279,73001,0
2009-09-01,12.178,12.464,11.33,11.606,45014,0
2009-09-02,11.531,11.777,11.267,11.32,42638,0
2009-09-03,11.379,11.513,10.724,11.095,56842,0
2009-09-04,11.114,11.457,11.018,11.427,52742,0
2009-09-08,11.513,11.568,11.152,11.427,49908,0
2009-09-09,11.388,11.577,11.301,11.476,55164,0
2009-09-10,11.476,12.148,11.476,12.101,125520,0
2009-09-11,12.138,12.348,11.89,12.279,57141,0
2009-09-14,12.178,12.178,11.92,12.111,37870,0
2009-09-15,12.081,12.546,11.559,11.998,60368,0
2009-09-16,11.853,12.348,11.693,12.168,43182,0
2009-09-17,12.178,12.215,11.872,12.081,31081,0
2009-09-18,12.12,12.584,11.769,12.536,111926,0
2009-09-21,12.348,12.917,12.289,12.594,75828,0
2009-09-22,12.787,13.158,12.518,13.09,73867,0
2009-09-23,13.11,13.267,13.08,13.129,57288,0
2009-09-24,13.185,13.459,12.984,13.176,121963,0
2009-09-25,13.09,13.296,12.993,13.249,62970,0
2009-09-28,13.296,14.009,13.211,13.964,103626,0
2009-09-29,13.935,14.097,13.829,13.888,48105,0
2009-09-30,13.906,13.906,13.129,13.336,51751,0
2009-10-01,13.286,13.412,12.536,12.546,79665,0
2009-10-02,12.358,12.584,12.358,12.397,38470,0
2009-10-05,12.436,12.584,12.358,12.546,45124,0
2009-10-06,12.584,12.767,12.473,12.613,77063,0
2009-10-07,12.594,12.852,12.464,12.843,21924,0
2009-10-08,13.003,13.24,12.71,13.1,37038,0
2009-10-09,13.119,13.564,13.119,13.296,76867,0
2009-10-12,13.478,13.478,12.584,12.69,13812,0
2009-10-13,13.003,13.003,12.358,12.454,30548,0
2009-10-14,12.613,13.003,12.584,12.974,25468,0
2009-10-15,12.887,13.1,12.729,12.917,38780,0
2009-10-16,12.826,12.974,12.51,12.574,47372,0
2009-10-19,12.671,12.671,12.205,12.234,28603,0
2009-10-20,12.205,12.215,11.522,11.587,48638,0
2009-10-21,11.684,11.872,10.95,11.123,69781,0
2009-10-22,11.133,11.503,10.941,11.123,80128,0
2009-10-23,11.114,11.2,10.458,10.505,45426,0
2009-10-26,10.515,10.59,10.039,10.069,77871,0
2009-10-27,10.079,10.089,9.3076,9.355,44788,0
2009-10-28,9.3648,9.66,9.194,9.3174,43698,0
2009-10-29,9.4127,9.812,9.3752,9.63,82806,0
2009-10-30,9.565,9.792,9.2226,9.3463,74340,0
2009-11-02,9.4422,9.621,9.0236,9.1469,44724,0
2009-11-03,9.1469,9.3364,8.4823,8.6534,57030,0
2009-11-04,8.7008,8.7008,7.9502,7.9977,50179,0
2009-11-05,8.1212,8.2164,7.8743,7.9218,49396,0
2009-11-06,7.8552,7.8552,7.4565,7.5229,83075,0
2009-11-09,7.6368,7.7415,7.1336,7.2189,129977,0
2009-11-10,7.1523,7.4659,6.763,6.8011,84056,0
2009-11-11,6.9245,7.1238,6.8199,6.8864,53317,0
2009-11-12,6.8676,7.7888,6.8676,7.4186,160630,0
2009-11-13,7.6464,7.9789,7.542,7.7129,104032,0
2009-11-16,7.7984,7.9121,7.5989,7.7129,67045,0
2009-11-17,7.6464,7.7032,7.4186,7.6939,31387,0
2009-11-18,7.4374,7.6939,7.4186,7.6464,74921,0
2009-11-19,7.542,7.6845,7.1619,7.2665,60982,0
2009-11-20,7.1809,7.5514,7.1809,7.2854,31690,0
2009-11-23,7.4374,7.6464,7.2189,7.2854,25092,0
2009-11-24,7.3139,7.3139,7.1238,7.2189,40251,0
2009-11-25,7.2854,7.3329,7.0005,7.0005,17219,0
2009-11-27,6.744,6.9624,6.5825,6.5825,146822,0
2009-11-30,6.5825,6.5825,6.1931,6.364,108947,0
2009-12-01,6.459,6.9437,6.4116,6.8011,128571,0
2009-12-02,6.8389,7.1902,6.8105,6.9909,108900,0
2009-12-03,6.9909,6.9909,6.44,6.4687,51734,0
2009-12-04,6.6301,6.744,6.459,6.6016,56121,0
2009-12-07,6.6395,6.649,6.4495,6.5446,67276,0
2009-12-08,6.4779,6.6204,6.364,6.364,31764,0
2009-12-09,6.3925,6.4306,6.1837,6.2596,55970,0
2009-12-10,6.2786,6.3261,5.9652,6.0221,59439,0
2009-12-11,6.0791,6.1455,5.7751,5.8321,86699,0
2009-12-14,5.8987,6.2122,5.7751,6.0791,100368,0
2009-12-15,6.0791,6.231,5.8128,5.8128,139810,0
2009-12-16,5.8889,5.9367,5.8038,5.8797,124815,0
2009-12-17,5.8511,5.9367,5.7942,5.8227,50551,0
2009-12-18,5.8889,6.0695,5.8128,5.8321,300872,0
2009-12-21,5.9081,5.9461,5.8038,5.8606,38761,0
2009-12-22,5.9081,6.0791,5.8415,6.0126,80509,0
2009-12-23,6.0791,6.2405,6.0791,6.2025,51132,0
2009-12-24,6.2596,6.4495,6.2216,6.402,17773,0
2009-12-28,6.459,6.9339,6.364,6.6775,77221,0
2009-12-29,6.7059,6.8771,6.6587,6.763,109941,0
2009-12-30,6.7726,6.8296,6.6681,6.7915,56031,0
2009-12-31,6.744,6.8771,6.592,6.592,91002,0
2010-01-04,6.7059,6.7819,6.5731,6.744,35516,0
2010-01-05,6.7536,6.8011,6.459,6.459,52945,0
2010-01-06,6.4687,6.7059,6.2122,6.2405,77429,0
2010-01-07,6.2405,6.4875,6.1741,6.421,61398,0
2010-01-08,6.3735,6.4306,6.2976,6.3261,28259,0
2010-01-11,6.3925,6.3925,6.0981,6.2405,46339,0
2010-01-12,6.1931,6.288,5.9745,6.0221,80430,0
2010-01-13,6.0602,6.1741,5.9177,5.927,82651,0
2010-01-14,5.927,6.0029,5.8321,5.9367,169443,0
2010-01-15,5.9367,5.9652,5.6612,5.9367,248282,0
2010-01-19,5.9367,6.44,5.9367,6.4306,201799,0
2010-01-20,6.421,6.4875,6.1741,6.3735,69116,0
2010-01-21,6.402,6.6967,6.2501,6.459,125235,0
2010-01-22,6.4306,6.4875,6.364,6.4116,122478,0
2010-01-25,6.4687,6.4687,6.0029,6.1837,103774,0
2010-01-26,6.1553,6.5066,5.9938,6.2122,51378,0
2010-01-27,6.231,6.3925,6.0695,6.364,38518,0
2010-01-28,6.402,6.4779,6.0981,6.4495,105468,0
2010-01-29,6.6395,7.6939,6.6016,7.1145,507028,0
2010-02-01,7.1238,7.3236,6.8485,7.3043,274780,0
2010-02-02,7.3329,7.8267,7.2475,7.7032,198852,0
2010-02-03,7.6939,7.7888,7.5895,7.6179,104076,0
2010-02-04,7.5703,7.6179,6.9149,7.1902,132439,0
2010-02-05,7.1902,7.5039,7.1238,7.5039,158991,0
2010-02-08,7.4753,7.4753,7.0289,7.0765,97822,0
2010-02-09,7.143,7.3519,6.744,7.3236,139417,0
2010-02-10,7.2854,7.4374,7.0765,7.4374,60150,0
2010-02-11,7.4088,7.4469,7.2095,7.3994,106586,0
2010-02-12,7.3139,7.3804,7.2095,7.3614,66773,0
2010-02-16,7.3709,7.3709,7.1336,7.1717,34335,0
2010-02-17,7.2284,7.2475,7.1145,7.2284,51000,0
2010-02-18,7.2284,7.6083,7.2284,7.5514,145063,0
2010-02-19,7.5514,7.5799,7.3709,7.4659,50226,0
2010-02-22,7.5039,7.7319,7.4088,7.4565,106293,0
2010-02-23,7.4565,7.5989,7.3709,7.4186,73910,0
2010-02-24,7.5703,7.5989,7.2757,7.5229,107385,0
2010-02-25,7.3994,7.5703,7.3994,7.5323,22078,0
2010-02-26,7.4849,7.4849,7.2665,7.428,81196,0
2010-03-01,7.4753,7.5039,7.2475,7.3614,83229,0
2010-03-02,7.3614,7.4753,7.3139,7.3994,73865,0
2010-03-03,7.4374,7.4374,7.2757,7.3519,29419,0
2010-03-04,7.39,7.428,7.3236,7.3614,32263,0
2010-03-05,7.4374,7.5323,7.3519,7.4849,72618,0
2010-03-08,7.5039,7.7319,7.5039,7.7032,81183,0
2010-03-09,7.6464,8.2922,7.6083,7.9693,102187,0
2010-03-10,7.9598,8.0832,7.8364,7.9693,106429,0
2010-03-11,7.9218,8.0739,7.7888,7.9314,86028,0
2010-03-12,7.9502,8.0263,7.7507,7.8458,86576,0
2010-03-15,7.8173,8.0739,7.7888,8.0357,70237,0
2010-03-16,8.0739,8.1212,7.7224,8.0739,101680,0
2010-03-17,8.0739,8.4444,8.0739,8.3397,111311,0
2010-03-18,8.3113,8.5485,8.1784,8.4918,46899,0
2010-03-19,8.5391,8.7864,8.3207,8.7768,202819,0
2010-03-22,8.6818,9.09,8.4728,8.9951,99743,0
2010-03-23,9.0048,9.2129,8.8811,9.09,50533,0
2010-03-24,9.0621,9.1192,8.7295,8.7768,81931,0
2010-03-25,8.8242,9.4988,8.5868,8.9951,142662,0
2010-03-26,9.0139,9.0334,8.5202,8.5676,66238,0
2010-03-29,8.5772,8.5772,8.3018,8.3207,64991,0
2010-03-30,8.3113,8.3968,8.017,8.0739,105128,0
2010-03-31,8.0547,8.3303,7.8552,7.8552,171147,0
2010-04-01,7.9314,8.0739,7.7507,7.8648,40751,0
2010-04-05,7.8838,8.5012,7.8838,8.5012,78266,0
2010-04-06,8.4444,9.4327,8.3493,8.7864,124738,0
2010-04-07,8.7864,9.1469,8.7008,9.1192,83917,0
2010-04-08,9.0621,9.669,9.0621,9.66,98606,0
2010-04-09,9.679,10.154,9.546,9.841,144955,0
2010-04-12,9.88,10.211,9.88,10.191,103731,0
2010-04-13,10.164,10.334,10.164,10.325,81728,0
2010-04-14,10.362,11.123,10.315,11.114,144492,0
2010-04-15,11.142,11.513,11.056,11.476,143783,0
2010-04-16,11.467,11.513,11.291,11.408,134883,0
2010-04-19,11.31,12.651,11.31,12.502,216925,0
2010-04-20,12.536,13.296,12.053,13.267,190072,0
2010-04-21,13.277,13.964,13.148,13.925,221863,0
2010-04-22,13.888,14.76,13.396,14.676,145267,0
2010-04-23,14.676,14.818,14.305,14.599,141795,0
2010-04-26,14.275,14.275,12.826,12.993,464929,0
2010-04-27,13.346,14.239,13.249,14.18,3080520,0
2010-04-28,14.18,14.656,14.049,14.077,379696,0
2010-04-29,14.2,14.428,13.774,14.152,230387,0
2010-04-30,14.19,14.19,13.8,13.925,206327,0
2010-05-03,14.087,14.345,13.774,14.2,182994,0
2010-05-04,13.955,14.029,13.449,13.781,405580,0
2010-05-05,13.535,13.838,13.296,13.641,133975,0
2010-05-06,13.584,13.66,12.955,13.296,166166,0
2010-05-07,13.211,13.669,12.777,13.249,532602,0
2010-05-10,13.525,14.305,13.316,14.143,307686,0
2010-05-11,13.982,14.725,13.781,14.646,149577,0
2010-05-12,14.75,15.34,14.362,15.294,145459,0
2010-05-13,15.284,15.386,14.837,14.922,108194,0
2010-05-14,14.809,14.846,14.19,14.438,108408,0
2010-05-17,14.486,14.989,14.486,14.846,118414,0
2010-05-18,15.047,15.047,14.067,14.325,148799,0
2010-05-19,14.248,14.76,14.067,14.295,144955,0
2010-05-20,14.067,14.305,13.535,13.66,238382,0
2010-05-21,13.44,14.143,13.366,13.678,243356,0
2010-05-24,13.706,13.991,13.431,13.602,91874,0
2010-05-25,13.306,13.755,12.907,13.602,175741,0
2010-05-26,13.715,14.239,13.715,13.982,122926,0
2010-05-27,14.315,14.931,14.161,14.78,213770,0
2010-05-28,14.799,15.158,14.56,14.686,709559,0
2010-06-01,14.599,14.733,13.868,13.888,198334,0
2010-06-02,13.945,14.335,13.678,14.152,108358,0
2010-06-03,14.248,14.646,14.097,14.534,135963,0
2010-06-04,14.116,14.143,13.356,13.403,109967,0
2010-06-07,13.449,13.564,12.927,12.955,99866,0
2010-06-08,12.984,13.195,12.129,12.464,170063,0
2010-06-09,12.536,12.984,12.289,12.427,171806,0
2010-06-10,12.641,12.767,12.417,12.526,104750,0
2010-06-11,12.368,12.807,12.187,12.797,134691,0
2010-06-14,12.984,13.706,12.984,13.139,117908,0
2010-06-15,13.24,13.725,13.05,13.651,120446,0
2010-06-16,13.535,13.764,13.296,13.396,77500,0
2010-06-17,13.459,13.574,12.937,13.06,74771,0
2010-06-18,13.167,13.221,12.984,13.1,144187,0
2010-06-21,13.316,13.316,12.927,13.1,127001,0
2010-06-22,13.139,13.336,12.777,12.807,62673,0
2010-06-23,12.777,12.984,12.454,12.767,67283,0
2010-06-24,12.661,12.661,12.158,12.196,92933,0
2010-06-25,12.279,12.555,11.93,12.518,504200,0
2010-06-28,12.338,12.69,12.045,12.604,104724,0
2010-06-29,12.473,12.69,12.279,12.526,159899,0
2010-06-30,12.546,12.965,12.388,12.623,133063,0
2010-07-01,12.613,12.834,12.299,12.71,209765,0
2010-07-02,12.807,12.852,12.564,12.729,63984,0
2010-07-06,12.87,13.158,12.787,12.955,142128,0
2010-07-07,13.03,13.621,13.03,13.612,67215,0
2010-07-08,13.745,13.972,13.346,13.774,72403,0
2010-07-09,13.781,13.982,13.535,13.955,33582,0
2010-07-12,13.915,14.009,13.535,13.755,94043,0
2010-07-13,13.982,14.17,13.829,14.106,127833,0
2010-07-14,14,14.087,13.697,13.972,125197,0
2010-07-15,13.955,14.019,13.498,13.858,97846,0
2010-07-16,13.715,13.735,12.729,12.767,116066,0
2010-07-19,12.843,12.965,12.279,12.748,43761,0
2010-07-20,12.526,12.787,12.253,12.758,92675,0
2010-07-21,12.87,13.204,12.12,12.12,98805,0
2010-07-22,12.368,13.003,12.358,12.907,102485,0
2010-07-23,12.817,13.764,12.797,13.678,121020,0
2010-07-26,13.79,14.686,13.79,14.57,178695,0
2010-07-27,14.686,14.827,14.039,14.116,101173,0
2010-07-28,14.029,14.21,13.507,13.81,80808,0
2010-07-29,13.897,14.379,13.592,13.888,158872,0
2010-07-30,13.621,14.295,13.525,13.82,148039,0
2010-08-02,14.116,14.17,13.621,13.735,99917,0
2010-08-03,13.66,13.858,13.459,13.478,80250,0
2010-08-04,13.545,13.574,13.195,13.286,68016,0
2010-08-05,13.167,13.346,12.984,13.1,54087,0
2010-08-06,12.917,13.129,12.225,12.518,119013,0
2010-08-09,12.651,12.767,12.464,12.719,70087,0
2010-08-10,12.526,12.651,12.196,12.368,104509,0
2010-08-11,12.574,12.574,11.97,12.101,130612,0
2010-08-12,11.95,12.319,11.95,11.98,275436,0
2010-08-13,11.95,12.12,11.596,11.684,123767,0
2010-08-16,11.587,11.989,11.587,11.97,86020,0
2010-08-17,12.101,12.279,11.93,12.063,133121,0
2010-08-18,12.036,12.407,11.9,12.225,84971,0
2010-08-19,12.148,12.309,11.476,11.777,95159,0
2010-08-20,11.703,11.96,11.596,11.853,89891,0
2010-08-23,11.93,11.998,11.457,11.522,74659,0
2010-08-24,11.418,11.703,11.31,11.359,137302,0
2010-08-25,11.33,11.457,11.133,11.388,113515,0
2010-08-26,11.437,11.476,11.247,11.267,60346,0
2010-08-27,11.398,11.665,11.283,11.587,122444,0
2010-08-30,11.503,11.531,11.104,11.114,97722,0
2010-08-31,11.142,11.495,11.085,11.32,71003,0
2010-09-01,11.486,11.853,11.257,11.853,139307,0
2010-09-02,11.787,11.89,11.398,11.751,68744,0
2010-09-03,11.91,11.97,11.777,11.872,55485,0
2010-09-07,11.844,11.88,11.33,11.369,45050,0
2010-09-08,11.379,11.398,11.018,11.018,120458,0
2010-09-09,11.18,11.2,10.525,10.715,123180,0
2010-09-10,10.647,10.809,10.571,10.715,96355,0
2010-09-13,10.849,11.486,10.752,11.369,88954,0
2010-09-14,11.369,11.486,11.104,11.18,56447,0
2010-09-15,11.104,11.21,10.97,11.142,64730,0
2010-09-16,11.095,11.2,10.923,11.076,244285,0
2010-09-17,11.19,11.55,11.123,11.359,157235,0
2010-09-20,11.339,12.262,11.238,12.158,116428,0
2010-09-21,12.178,12.309,12.017,12.063,104586,0
2010-09-22,12.008,12.138,11.703,11.863,123229,0
2010-09-23,11.731,12.008,11.596,11.616,76425,0
2010-09-24,11.806,12.319,11.721,12.205,41253,0
2010-09-27,12.196,12.196,11.721,11.96,65533,0
2010-09-28,11.98,12.388,11.693,12.215,145310,0
2010-09-29,12.168,12.319,11.816,12.205,109099,0
2010-09-30,12.319,12.594,12.168,12.319,88060,0
2010-10-01,12.445,12.51,12.205,12.299,132602,0
2010-10-04,12.225,12.338,11.836,12.148,84335,0
2010-10-05,12.319,12.388,11.989,12.279,109317,0
2010-10-06,12.253,12.555,12.234,12.407,42065,0
2010-10-07,12.536,12.661,12.319,12.368,50971,0
2010-10-08,12.407,12.927,12.309,12.826,31457,0
2010-10-11,12.817,12.817,12.584,12.661,29464,0
2010-10-12,12.584,12.604,12.309,12.368,34948,0
2010-10-13,12.417,12.817,12.27,12.651,40083,0
2010-10-14,12.613,12.69,12.27,12.464,62169,0
2010-10-15,12.584,12.71,12.454,12.502,118078,0
2010-10-18,12.526,12.7,12.51,12.68,38577,0
2010-10-19,12.464,12.613,12.299,12.464,77471,0
2010-10-20,12.574,12.574,11.085,11.161,355877,0
2010-10-21,11.247,11.31,10.629,11.056,111674,0
2010-10-22,11.037,11.33,10.839,10.96,198673,0
2010-10-25,11.018,11.018,10.211,10.315,172300,0
2010-10-26,10.279,10.458,10.26,10.315,122404,0
2010-10-27,10.269,10.334,9.755,9.925,108317,0
2010-10-28,10.011,10.011,9.575,9.66,82563,0
2010-10-29,9.621,9.735,9.3463,9.4038,50349,0
2010-11-01,9.47,9.47,8.4633,8.7295,184234,0
2010-11-02,8.7957,8.9856,8.7008,8.9286,453189,0
2010-11-03,8.8811,9.0236,8.8242,8.9761,106667,0
2010-11-04,9.0996,9.4888,9.0802,9.3174,262718,0
2010-11-05,9.4038,9.775,9.1651,9.4228,142406,0
2010-11-08,9.4228,9.538,9.2324,9.4799,88727,0
2010-11-09,9.4422,9.594,9.2716,9.3271,136273,0
2010-11-10,9.3271,9.594,9.2522,9.565,119642,0
2010-11-11,9.4511,9.735,9.3938,9.64,116802,0
2010-11-12,9.518,9.812,9.4228,9.602,54723,0
2010-11-15,9.735,10.069,9.65,9.745,73194,0
2010-11-16,9.699,9.888,9.4228,9.584,96689,0
2010-11-17,9.584,9.735,9.47,9.546,37646,0
2010-11-18,9.679,10.03,9.66,9.832,56954,0
2010-11-19,9.832,9.954,9.745,9.784,49406,0
2010-11-22,9.735,9.755,9.3271,9.575,36670,0
2010-11-23,9.4888,9.717,9.4228,9.63,39358,0
2010-11-24,9.727,9.908,9.679,9.832,35259,0
2010-11-26,9.735,9.841,9.699,9.802,13739,0
2010-11-29,9.735,9.944,9.575,9.898,51648,0
2010-11-30,9.792,10.089,9.792,9.992,117004,0
2010-12-01,10.191,10.629,10.191,10.241,165899,0
2010-12-02,10.279,10.353,10.039,10.201,82609,0
2010-12-03,10.116,10.164,9.917,10.098,43166,0
2010-12-06,10.049,10.279,9.982,10.049,68219,0
2010-12-07,10.164,10.171,9.792,9.851,72780,0
2010-12-08,9.784,9.954,9.745,9.88,53079,0
2010-12-09,9.925,9.982,9.755,9.917,94477,0
2010-12-10,9.925,9.925,9.707,9.765,68466,0
2010-12-13,9.792,9.841,9.689,9.775,86523,0
2010-12-14,9.832,10.401,9.812,10.382,268594,0
2010-12-15,10.372,10.647,10.002,10.315,74757,0
2010-12-16,9.888,11.056,9.888,10.876,119831,0
2010-12-17,10.99,11.31,10.876,11.056,78145,0
2010-12-20,11.066,11.379,11.066,11.257,55605,0
2010-12-21,11.283,11.92,11.283,11.89,93371,0
2010-12-22,11.93,12.348,11.92,12.111,59084,0
2010-12-23,11.797,12.063,11.587,11.665,35219,0
2010-12-27,11.596,11.863,11.418,11.863,37308,0
2010-12-28,11.872,11.872,11.636,11.656,32514,0
2010-12-29,11.711,11.844,11.541,11.836,36903,0
2010-12-30,11.844,11.989,11.777,11.797,39963,0
2010-12-31,11.769,11.89,11.731,11.777,47102,0
2011-01-03,12.091,12.397,12.026,12.148,53833,0
2011-01-04,12.225,12.917,11.731,12.613,137720,0
2011-01-05,12.623,12.807,12.502,12.555,65680,0
2011-01-06,12.817,12.817,11.98,12.417,65379,0
2011-01-07,12.454,12.454,11.872,12.299,55499,0
2011-01-10,12.205,12.464,12.063,12.436,65047,0
2011-01-11,12.492,12.7,12.27,12.368,57175,0
2011-01-12,12.502,12.632,11.96,12.063,114059,0
2011-01-13,12.072,12.072,11.721,11.853,123538,0
2011-01-14,11.787,11.95,11.568,11.711,63948,0
2011-01-18,11.636,11.88,11.486,11.853,36990,0
2011-01-19,12.289,12.289,11.665,11.675,72435,0
2011-01-20,11.872,13.346,11.721,12.955,170580,0
2011-01-21,13.09,13.488,12.897,12.917,75630,0
2011-01-24,12.984,13.488,12.87,13.286,96100,0
2011-01-25,13.204,13.669,13.09,13.641,98675,0
2011-01-26,13.66,13.888,13.449,13.574,86331,0
2011-01-27,13.507,13.991,13.459,13.897,58221,0
2011-01-28,13.915,14.077,13.129,13.277,123695,0
2011-01-31,13.326,13.403,12.878,13.003,88076,0
2011-02-01,13.09,13.755,12.937,13.651,70649,0
2011-02-02,13.564,13.678,13.422,13.498,33942,0
2011-02-03,13.44,13.706,13.396,13.574,30582,0
2011-02-04,13.678,13.678,13.478,13.584,30605,0
2011-02-07,13.564,13.982,13.525,13.838,60177,0
2011-02-08,13.8,13.878,13.507,13.592,73184,0
2011-02-09,13.507,13.584,12.993,13.277,93128,0
2011-02-10,13.745,14.077,13.366,13.631,137317,0
2011-02-11,13.631,13.897,13.592,13.878,58456,0
2011-02-14,13.829,14.019,13.592,13.838,38142,0
2011-02-15,13.81,13.991,13.478,13.498,53506,0
2011-02-16,13.468,13.781,13.296,13.376,55508,0
2011-02-18,13.296,13.431,13.23,13.376,11709,0
2011-02-22,13.296,13.431,13.003,13.185,72988,0
2011-02-23,13.23,13.44,12.852,13.316,76924,0
2011-02-24,13.24,13.631,13.158,13.535,49237,0
2011-02-25,13.564,14.019,13.44,13.868,47993,0
2011-02-28,13.735,13.945,13.326,13.515,57410,0
2011-03-01,13.498,13.498,12.861,13.336,84208,0
2011-03-02,13.296,13.449,12.861,13.185,26051,0
2011-03-03,13.356,13.897,13.267,13.631,110429,0
2011-03-04,13.651,13.838,13.584,13.764,49706,0
2011-03-07,13.906,13.906,12.502,12.917,65913,0
2011-03-08,12.947,13.396,12.852,13.176,53759,0
2011-03-09,13.167,13.195,13.003,13.07,17424,0
2011-03-10,12.897,12.974,12.777,12.87,54081,0
2011-03-11,12.852,13.07,12.536,12.878,42534,0
2011-03-14,12.87,13.11,12.826,13.05,43286,0
2011-03-15,12.878,12.955,12.748,12.797,48980,0
2011-03-16,12.787,12.826,12.205,12.299,64390,0
2011-03-17,12.492,12.71,12.243,12.348,53407,0
2011-03-18,12.417,13.04,12.309,12.69,154536,0
2011-03-21,12.632,13.1,12.555,13.05,49667,0
2011-03-22,12.955,13.306,12.887,13.139,27635,0
2011-03-23,13.129,13.23,12.651,13.11,21375,0
2011-03-24,13.221,13.221,12.758,12.907,42682,0
2011-03-25,12.947,13.574,12.739,12.758,45258,0
2011-03-28,12.852,13.386,12.651,12.826,51357,0
2011-03-29,12.787,13.03,12.651,13.03,19937,0
2011-03-30,13.012,13.715,13.003,13.346,132417,0
2011-03-31,13.336,13.488,13.204,13.478,55861,0
2011-04-01,13.488,13.829,13.211,13.725,70839,0
2011-04-04,13.66,13.838,13.621,13.725,33544,0
2011-04-05,13.697,13.706,13.412,13.525,20659,0
2011-04-06,13.468,13.848,13.468,13.774,47329,0
2011-04-07,13.79,13.945,13.478,13.535,32706,0
2011-04-08,13.651,13.706,13.403,13.459,20919,0
2011-04-11,13.44,13.631,13.277,13.602,29773,0
2011-04-12,13.584,13.669,13.204,13.396,41570,0
2011-04-13,13.478,13.478,13.08,13.09,69672,0
2011-04-14,12.947,13.286,12.927,13.195,34605,0
2011-04-15,13.195,13.316,12.887,13.211,105856,0
2011-04-18,13.06,13.185,13.003,13.08,57057,0
2011-04-19,13.06,13.11,12.632,12.817,128188,0
2011-04-20,13.003,13.012,12.69,12.807,77862,0
2011-04-21,12.69,12.861,12.613,12.71,78469,0
2011-04-25,12.641,12.729,12.234,12.518,57534,0
2011-04-26,12.518,13.221,12.518,12.777,49618,0
2011-04-27,12.787,12.993,12.777,12.907,60376,0
2011-04-28,12.861,13.564,12.834,13.449,108447,0
2011-04-29,13.468,13.584,13.396,13.468,43658,0
2011-05-02,13.468,13.515,13.119,13.204,86315,0
2011-05-03,13.176,13.422,12.861,13.11,59096,0
2011-05-04,13.09,13.09,12.834,12.878,34315,0
2011-05-05,12.739,13.08,12.378,12.574,48095,0
2011-05-06,12.536,12.878,12.502,12.661,55450,0
2011-05-09,12.604,13.11,12.492,12.767,114778,0
2011-05-10,12.955,12.974,12.843,12.965,35472,0
2011-05-11,12.907,12.907,12.71,12.748,36320,0
2011-05-12,12.671,12.87,12.604,12.826,42915,0
2011-05-13,12.826,12.826,12.502,12.574,64131,0
2011-05-16,12.492,12.555,12.328,12.338,66437,0
2011-05-17,12.309,12.427,12.187,12.319,70683,0
2011-05-18,12.243,12.348,12.12,12.234,139727,0
2011-05-19,12.243,12.299,11.826,12.158,46929,0
2011-05-20,12.091,12.091,11.731,11.731,75224,0
2011-05-23,11.587,11.626,11.301,11.31,44863,0
2011-05-24,11.388,11.388,11.008,11.008,63176,0
2011-05-25,11.008,11.238,10.839,11.2,62251,0
2011-05-26,11.161,11.32,10.941,11.276,95299,0
2011-05-27,11.33,11.522,11.22,11.379,49560,0
2011-05-31,11.418,11.94,11.291,11.9,140939,0
2011-06-01,11.863,11.96,11.339,11.369,61280,0
2011-06-02,11.418,11.626,11.33,11.503,36379,0
2011-06-03,11.339,11.693,11.228,11.291,68405,0
2011-06-06,11.267,11.33,10.97,11.037,43325,0
2011-06-07,10.496,11.19,10.496,10.923,50836,0
2011-06-08,10.923,10.99,10.477,10.686,48223,0
2011-06-09,10.61,10.734,10.41,10.43,129174,0
2011-06-10,10.343,10.43,10.164,10.296,101850,0
2011-06-13,10.325,10.629,10.201,10.391,53570,0
2011-06-14,10.505,10.913,10.458,10.571,71809,0
2011-06-15,10.43,10.553,10.201,10.325,36164,0
2011-06-16,10.343,10.676,10.201,10.448,46777,0
2011-06-17,10.544,10.544,10.089,10.334,141104,0
2011-06-20,10.288,10.382,10.26,10.288,41236,0
2011-06-21,10.372,10.923,10.306,10.666,50290,0
2011-06-22,10.563,10.6,10.288,10.43,63190,0
2011-06-23,10.288,10.391,10.011,10.144,61467,0
2011-06-24,10.069,10.069,9.735,9.822,155960,0
2011-06-27,9.727,10.296,9.679,9.812,66840,0
2011-06-28,9.822,9.888,9.65,9.699,111676,0
2011-06-29,9.784,9.784,9.3076,9.3271,130476,0
2011-06-30,9.3271,9.3841,9.2619,9.2988,68694,0
2011-07-01,9.2716,9.621,9.2522,9.4228,76657,0
2011-07-05,9.3938,9.4327,9.29,9.3271,70765,0
2011-07-06,9.3174,9.4228,9.2324,9.3752,53766,0
2011-07-07,9.3841,9.707,9.3841,9.594,366242,0
2011-07-08,9.4511,9.594,9.4127,9.461,30162,0
2011-07-11,9.3076,9.4888,9.2813,9.3271,35551,0
2011-07-12,9.3271,9.63,9.3271,9.4988,63897,0
2011-07-13,9.538,9.699,9.4511,9.575,61567,0
2011-07-14,9.594,9.594,9.3174,9.3271,34924,0
2011-07-15,9.3752,9.584,9.0706,9.4988,97788,0
2011-07-18,9.4127,9.528,9.1842,9.461,92773,0
2011-07-19,9.528,9.699,9.4038,9.65,58205,0
2011-07-20,9.594,9.689,9.509,9.538,30890,0
2011-07-21,9.621,9.934,9.575,9.841,84429,0
2011-07-22,9.851,10.069,9.689,10.049,50894,0
2011-07-25,9.925,10.002,9.575,9.727,62388,0
2011-07-26,8.5485,8.5772,5.9367,6.1171,1677881,0
2011-07-27,6.3831,6.535,6.0411,6.0411,976773,0
2011-07-28,6.0791,6.1931,5.9842,6.0411,376089,0
2011-07-29,5.9556,6.2216,5.8415,5.8889,447521,0
2011-08-01,6.0791,6.1553,5.8038,5.9745,286601,0
2011-08-02,5.9367,6.0791,5.8321,5.8415,390806,0
2011-08-03,5.8797,6.0316,5.7089,5.9842,247653,0
2011-08-04,5.927,6.0316,5.7275,5.7372,354309,0
2011-08-05,5.9461,5.9745,5.528,5.6707,316493,0
2011-08-08,5.6137,5.7275,5.224,5.224,340773,0
2011-08-09,5.5661,5.5757,4.6448,5.1387,341664,0
2011-08-10,5.0343,5.0439,4.5781,4.5877,349550,0
2011-08-11,4.6257,4.9296,4.5119,4.8345,165965,0
2011-08-12,4.9012,4.9296,4.5215,4.5497,216990,0
2011-08-15,4.5877,5.2621,4.5497,5.1957,234714,0
2011-08-16,5.1481,5.1766,4.7872,4.8345,157551,0
2011-08-17,4.8632,5.1293,4.8632,5.1197,115242,0
2011-08-18,4.9296,4.9296,4.7018,4.7018,322460,0
2011-08-19,4.6354,4.7872,4.4832,4.5119,177898,0
2011-08-22,4.6639,4.6639,4.2079,4.2933,228522,0
2011-08-23,4.4072,4.5497,4.2269,4.4547,206026,0
2011-08-24,4.4262,4.7968,4.4262,4.7683,66833,0
2011-08-25,4.7968,4.8727,4.4547,4.6543,134688,0
2011-08-26,4.6354,4.8443,4.493,4.8345,130833,0
2011-08-29,4.9869,4.9869,4.7683,4.9109,98744,0
2011-08-30,4.8632,5.0057,4.7493,5.0057,149433,0
2011-08-31,5.0343,5.0343,4.7113,4.8443,291875,0
2011-09-01,4.7304,4.9678,4.4547,4.5215,287170,0
2011-09-02,4.4454,4.493,4.1891,4.2079,233605,0
2011-09-06,4.1224,4.4072,4.1033,4.265,123339,0
2011-09-07,4.2933,4.3598,4.2364,4.3122,136053,0
2011-09-08,4.2933,4.3598,4.2458,4.3122,116005,0
2011-09-09,4.2744,4.3693,4.0466,4.1414,158655,0
2011-09-12,4.1129,4.3693,4.0843,4.3503,133135,0
2011-09-13,4.2933,4.4072,4.1981,4.2079,107006,0
2011-09-14,4.2458,4.4454,4.1129,4.3122,107087,0
2011-09-15,4.3693,4.7209,4.2838,4.6162,169931,0
2011-09-16,4.6448,4.6448,4.322,4.398,148114,0
2011-09-19,4.3122,4.3122,4.0466,4.151,106537,0
2011-09-20,4.1891,4.2458,4.075,4.1605,76819,0
2011-09-21,4.1698,4.265,3.8185,3.8755,139452,0
2011-09-22,3.8471,3.9514,3.7045,3.7328,178031,0
2011-09-23,3.7425,3.8755,3.5999,3.7045,166543,0
2011-09-26,3.8373,4.2079,3.714,4.1793,195035,0
2011-09-27,4.2744,4.5497,4.2458,4.322,181216,0
2011-09-28,4.3408,4.3503,3.8657,3.885,148248,0
2011-09-29,3.999,4.1891,3.9799,4.1891,91361,0
2011-09-30,4.265,4.265,3.9418,4.0084,151593,0
2011-10-03,3.9514,4.0466,3.5811,3.6191,211557,0
2011-10-04,3.6284,4.0369,3.562,3.9893,161285,0
2011-10-05,3.9514,4.1321,3.7898,3.8657,91745,0
2011-10-06,3.8373,4.0655,3.7328,4.0369,69448,0
2011-10-07,4.0274,4.0941,3.8185,3.8565,57865,0
2011-10-10,3.9325,4.0466,3.7898,4.0466,86463,0
2011-10-11,3.9799,4.0941,3.885,4.0466,72031,0
2011-10-12,4.075,4.3408,4.075,4.2458,235140,0
2011-10-13,4.1981,4.2458,4.0466,4.1981,44295,0
2011-10-14,4.2458,4.3122,3.999,4.1321,73076,0
2011-10-17,4.0843,4.1698,4.0274,4.0655,96442,0
2011-10-18,4.0941,4.5119,4.0941,4.4832,93437,0
2011-10-19,4.4643,4.5402,4.303,4.4262,112261,0
2011-10-20,4.0941,4.0941,3.5811,3.6948,216786,0
2011-10-21,3.7805,3.8944,3.6948,3.8091,250075,0
2011-10-24,3.7425,3.9229,3.714,3.8755,87640,0
2011-10-25,3.8373,3.9229,3.6948,3.752,89817,0
2011-10-26,3.8278,3.8471,3.5714,3.6094,169783,0
2011-10-27,3.7614,3.7898,3.6191,3.7328,213582,0
2011-10-28,3.714,4.5592,3.714,4.4643,286982,0
2011-10-31,4.4832,4.5781,4.4454,4.4643,202269,0
2011-11-01,4.3408,4.436,4.1033,4.2838,186416,0
2011-11-02,4.3313,4.493,4.2458,4.4262,147763,0
2011-11-03,4.493,4.493,4.2269,4.4072,79702,0
2011-11-04,4.3313,4.3693,4.2174,4.3503,77699,0
2011-11-07,4.3503,4.4168,4.2174,4.4072,54233,0
2011-11-08,4.3693,4.6448,4.3598,4.6162,88110,0
2011-11-09,4.4832,4.5402,4.398,4.398,79016,0
2011-11-10,4.4643,4.4643,4.265,4.3598,94347,0
2011-11-11,4.4168,4.4168,4.303,4.3598,117364,0
2011-11-14,4.3503,4.3598,4.2174,4.2744,73157,0
2011-11-15,4.1793,4.3789,4.1793,4.3693,79455,0
2011-11-16,4.3693,4.6162,4.2933,4.5309,104636,0
2011-11-17,4.5877,4.7398,4.2174,4.322,128122,0
2011-11-18,4.436,4.6829,4.322,4.6162,134202,0
2011-11-21,4.5402,4.5781,4.4832,4.5215,82821,0
2011-11-22,4.5309,4.6639,4.5215,4.5781,207823,0
2011-11-23,4.7398,4.7398,4.3503,4.4643,106345,0
2011-11-25,4.474,4.493,4.3789,4.398,25591,0
2011-11-28,4.5877,4.5973,4.3313,4.4643,114519,0
2011-11-29,4.474,4.5309,4.398,4.5119,97673,0
2011-11-30,4.7398,4.7398,4.5119,4.6829,224552,0
2011-12-01,4.5877,4.6543,4.4262,4.502,79636,0
2011-12-02,4.493,4.6925,4.4832,4.6071,69811,0
2011-12-05,4.6354,4.7683,4.5592,4.7493,96987,0
2011-12-06,4.7493,4.7493,4.5781,4.6448,67627,0
2011-12-07,4.5973,4.7113,4.3881,4.7018,68400,0
2011-12-08,4.6448,4.6731,4.3881,4.502,112348,0
2011-12-09,4.5309,4.6639,4.474,4.5592,105187,0
2011-12-12,4.436,4.5877,4.322,4.5119,69952,0
2011-12-13,4.5592,4.6071,4.2364,4.2744,87509,0
2011-12-14,4.2744,4.4262,4.1605,4.4072,102247,0
2011-12-15,5.5566,6.0695,5.4902,5.718,662507,0
2011-12-16,5.7275,5.9177,5.6517,5.699,221089,0
2011-12-19,5.8606,5.8606,5.6041,5.6896,195678,0
2011-12-20,5.8321,6.0602,5.8321,6.0029,106120,0
2011-12-21,6.0126,6.1455,5.8889,6.1077,30550,0
2011-12-22,6.1171,6.1553,5.9652,6.0316,30641,0
2011-12-23,6.0602,6.4306,5.9938,6.4306,48306,0
2011-12-27,6.402,6.4779,6.0981,6.1455,45990,0
2011-12-28,6.1267,6.1741,5.699,5.7561,80536,0
2011-12-29,5.8038,5.9177,5.7751,5.8128,65850,0
2011-12-30,5.7846,5.8038,5.5566,5.6612,117687,0
2012-01-03,5.8128,5.8606,5.718,5.7372,75916,0
2012-01-04,5.6612,5.8415,5.6612,5.7275,97235,0
2012-01-05,5.699,5.8987,5.6517,5.8511,122472,0
2012-01-06,5.8511,5.927,5.7942,5.8038,56906,0
2012-01-09,5.8606,6.0411,5.8128,5.9938,61641,0
2012-01-10,5.9938,6.1644,5.9938,6.1553,57607,0
2012-01-11,6.1077,6.1741,5.9938,6.1741,34636,0
2012-01-12,6.1837,6.1931,5.9745,6.136,25214,0
2012-01-13,6.0316,6.2122,6.0029,6.1837,39241,0
2012-01-17,6.231,6.2976,6.1455,6.231,148683,0
2012-01-18,6.2122,6.459,6.1837,6.4495,65744,0
2012-01-19,6.4495,6.535,6.2216,6.5066,48971,0
2012-01-20,6.4971,6.7536,6.44,6.6775,51041,0
2012-01-23,6.6204,6.7915,6.6016,6.7346,31721,0
2012-01-24,6.7819,7.3614,6.7346,7.2854,167839,0
2012-01-25,7.3236,7.6464,7.3139,7.6179,124424,0
2012-01-26,7.6368,7.6368,7.4753,7.5136,82300,0
2012-01-27,7.4753,7.6464,7.3519,7.6464,75114,0
2012-01-30,7.6559,7.7793,7.4088,7.7032,62306,0
2012-01-31,7.7702,8.0357,7.7507,7.9314,138775,0
2012-02-01,7.9789,8.3684,7.8743,8.3113,120562,0
2012-02-02,8.0928,8.4918,8.0928,8.3018,75531,0
2012-02-03,8.3493,8.4535,8.1308,8.2164,128588,0
2012-02-06,8.0357,8.3587,8.0263,8.3303,68195,0
2012-02-07,8.2922,8.3587,8.2447,8.2543,31212,0
2012-02-08,8.1687,8.4252,8.1687,8.3207,42729,0
2012-02-09,8.3776,8.4252,8.0644,8.1972,115923,0
2012-02-10,8.1024,8.1784,7.8364,7.8364,44984,0
2012-02-13,7.9314,8.3113,7.9314,8.3113,46231,0
2012-02-14,8.2543,8.3493,8.1878,8.3018,33798,0
2012-02-15,8.3303,8.3493,7.9884,7.9977,65517,0
2012-02-16,7.9884,8.2922,7.7888,8.2447,42063,0
2012-02-17,8.2543,8.2734,7.9884,8.1687,35610,0
2012-02-21,7.9789,8.1784,7.7702,7.7702,53464,0
2012-02-22,7.7319,7.8458,7.39,7.6368,186210,0
2012-02-23,7.6939,7.9977,7.5895,7.9693,43425,0
2012-02-24,8.0074,8.1592,7.9121,8.1024,32258,0
2012-02-27,8.0832,8.2543,7.9314,8.1404,71835,0
2012-02-28,8.0263,8.3113,8.0263,8.2922,78146,0
2012-02-29,8.2164,8.3207,7.9977,8.1308,112560,0
2012-03-01,8.1119,8.4252,8.0928,8.3113,93912,0
2012-03-02,8.2922,8.3303,8.0928,8.3207,71243,0
2012-03-05,8.3018,8.3684,8.2447,8.3113,42283,0
2012-03-06,8.3018,8.3018,8.0357,8.0644,82770,0
2012-03-07,8.0263,8.2828,7.9121,7.9121,22160,0
2012-03-08,8.0074,8.1119,7.8364,8.0928,45645,0
2012-03-09,8.0739,8.5012,8.0739,8.4823,146600,0
2012-03-12,8.3587,8.5391,8.3207,8.5202,29330,0
2012-03-13,8.5391,9.0236,8.5106,8.9477,114249,0
2012-03-14,8.9477,8.9856,8.6056,8.6246,60951,0
2012-03-15,8.6246,8.8147,8.5585,8.7957,36424,0
2012-03-16,8.7957,8.7957,8.5585,8.6818,130372,0
2012-03-19,8.6437,8.9761,8.6343,8.8811,56750,0
2012-03-20,8.7768,8.9286,8.6913,8.7578,48136,0
2012-03-21,8.6818,8.9097,8.6152,8.7197,58508,0
2012-03-22,8.5772,8.7386,8.4633,8.4918,28921,0
2012-03-23,8.5391,8.7101,8.4823,8.6628,93414,0
2012-03-26,8.6246,8.7671,8.5298,8.7484,78049,0
2012-03-27,8.7008,8.8908,8.4535,8.6628,73203,0
2012-03-28,8.6913,8.8811,8.6246,8.8431,83295,0
2012-03-29,8.7484,8.8337,8.5772,8.7864,29745,0
2012-03-30,8.8431,8.9381,8.6913,8.7578,53148,0
2012-04-02,8.7386,8.8337,8.6437,8.7864,52758,0
2012-04-03,8.7484,8.7864,8.5298,8.5772,45794,0
2012-04-04,8.5106,8.5298,8.2164,8.2637,51535,0
2012-04-05,8.2637,8.3397,8.1212,8.2447,49361,0
2012-04-09,8.0547,8.1024,7.7603,7.8364,175546,0
2012-04-10,7.8458,7.9502,7.6179,7.7032,84609,0
2012-04-11,7.7984,7.8743,7.7129,7.8458,56701,0
2012-04-12,7.8552,7.9598,7.7702,7.9218,54845,0
2012-04-13,7.8838,7.8838,7.6464,7.7319,44332,0
2012-04-16,7.7702,8.0454,7.7507,8.0357,89065,0
2012-04-17,8.0832,8.4155,8.0832,8.3303,75791,0
2012-04-18,8.7864,8.7957,8.5012,8.6913,179754,0
2012-04-19,8.7386,8.7671,8.2828,8.3303,79099,0
2012-04-20,8.4728,8.7101,8.4348,8.7008,195632,0
2012-04-23,8.5676,8.6913,8.3873,8.5676,105522,0
2012-04-24,8.5391,8.6913,8.4823,8.6913,77512,0
2012-04-25,8.7008,8.8051,8.6722,8.7768,76783,0
2012-04-26,8.7386,8.8431,8.7101,8.8051,73619,0
2012-04-27,8.8242,8.8337,8.5962,8.7484,98173,0
2012-04-30,8.8051,8.8811,8.6056,8.6343,78114,0
2012-05-01,8.6437,9.1192,8.5485,8.9286,224767,0
2012-05-02,8.8337,9.3174,8.8337,9.2716,97650,0
2012-05-03,9.2324,9.2425,8.9856,9.1842,57281,0
2012-05-04,9.1383,9.1748,8.9286,8.9381,50488,0
2012-05-07,8.8715,9.0525,8.8715,8.9856,39334,0
2012-05-08,8.9097,9.1555,8.5772,9.1287,62839,0
2012-05-09,8.9761,9.0996,8.9286,9.0334,47481,0
2012-05-10,9.1192,9.2813,9.0139,9.2425,29273,0
2012-05-11,9.1383,9.2129,9.0236,9.0525,52653,0
2012-05-14,8.9192,9.0048,8.7957,8.8337,38880,0
2012-05-15,8.8147,8.9573,8.6913,8.8622,57425,0
2012-05-16,8.8811,8.9,8.8431,8.8811,51809,0
2012-05-17,8.8715,8.8811,8.6628,8.6628,66242,0
2012-05-18,8.6534,8.6722,8.3587,8.4535,56516,0
2012-05-21,8.4444,8.5676,8.3587,8.5676,45008,0
2012-05-22,8.5391,8.6534,8.4823,8.5485,46797,0
2012-05-23,8.4348,8.4823,8.2922,8.4444,48913,0
2012-05-24,8.4535,8.6246,8.3397,8.6246,48669,0
2012-05-25,8.8811,9.194,8.8337,9.0802,58035,0
2012-05-29,9.1555,9.2425,8.9192,9.2129,62469,0
2012-05-30,9.0621,9.194,9.0139,9.0236,36849,0
2012-05-31,9.0706,9.0996,8.9286,9.0802,61990,0
2012-06-01,8.8337,8.8337,8.7101,8.7197,69589,0
2012-06-04,8.7671,8.8622,8.4444,8.5298,57046,0
2012-06-05,8.5012,8.7484,8.4535,8.6628,55308,0
2012-06-06,8.7197,9.0706,8.6437,9.0621,84012,0
2012-06-07,9.1748,9.1748,8.7386,8.7671,75555,0
2012-06-08,8.7101,8.9,8.6246,8.8908,43240,0
2012-06-11,9.0236,9.1092,8.8526,8.8811,84913,0
2012-06-12,8.9286,9.1842,8.8051,9.1469,44544,0
2012-06-13,9.0996,9.1383,8.7295,8.7768,62001,0
2012-06-14,8.8242,8.9192,8.6437,8.9,46701,0
2012-06-15,8.8908,9.1469,8.5106,9.1192,86430,0
2012-06-18,9.0525,9.0525,8.7671,8.7957,40395,0
2012-06-19,8.8147,9.1287,8.7578,9.0139,72878,0
2012-06-20,8.9856,9.0139,8.8526,8.8811,47821,0
2012-06-21,8.8526,8.8811,8.5868,8.6534,39277,0
2012-06-22,8.7008,8.8147,8.6534,8.7578,228376,0
2012-06-25,8.6246,8.6818,8.5962,8.6628,41330,0
2012-06-26,8.6628,8.9856,8.6437,8.8337,33845,0
2012-06-27,8.8908,8.8908,8.6913,8.7386,68148,0
2012-06-28,8.6818,8.7386,8.5202,8.5962,62422,0
2012-06-29,8.8147,8.9761,8.6246,8.9381,51790,0
2012-07-02,8.9666,8.9666,8.6152,8.9286,151211,0
2012-07-03,8.9192,9.0427,8.8715,8.9761,34713,0
2012-07-05,8.9192,9.0334,8.8622,8.9477,38678,0
2012-07-06,8.8337,8.9286,8.7484,8.8431,31250,0
2012-07-09,8.8526,8.9951,8.7768,8.8431,45066,0
2012-07-10,8.9381,8.9856,8.6628,8.9666,47141,0
2012-07-11,8.9951,8.9951,8.8337,8.9573,32106,0
2012-07-12,8.9097,9.0236,8.8622,9.0139,30048,0
2012-07-13,9.0139,9.1383,8.9666,9.1092,39009,0
2012-07-16,9.0802,9.09,8.8337,8.9381,58325,0
2012-07-17,8.9761,9.3174,8.9381,9.2716,33639,0
2012-07-18,8.8811,9.0621,8.7386,8.9192,121905,0
2012-07-19,8.9097,8.9097,8.7386,8.7957,48277,0
2012-07-20,8.7386,8.8242,8.7295,8.7671,53797,0
2012-07-23,8.6437,8.7484,8.6437,8.7197,44541,0
2012-07-24,8.7197,8.8051,8.7008,8.7578,56618,0
2012-07-25,8.8242,8.8431,8.7386,8.7768,26416,0
2012-07-26,8.9097,8.9097,8.7484,8.8051,29280,0
2012-07-27,8.8715,8.8715,8.7295,8.8526,53521,0
2012-07-30,8.8908,8.9477,8.7386,8.7864,39749,0
2012-07-31,8.7768,8.8526,8.7101,8.7386,61086,0
2012-08-01,8.8337,8.9381,8.7386,8.7768,84334,0
2012-08-02,8.7386,8.8242,8.6722,8.7957,38836,0
2012-08-03,8.9477,9.0236,8.8811,8.9666,62055,0
2012-08-06,8.9666,9.0236,8.9097,8.9573,38396,0
2012-08-07,8.9951,9.1192,8.8051,9.1192,43768,0
2012-08-08,9.0621,9.1651,8.9097,9.0427,26257,0
2012-08-09,9.0802,10.069,9.0802,10.02,359635,0
2012-08-10,9.974,10.154,9.841,10.124,92465,0
2012-08-13,10.144,10.164,9.954,10.059,27099,0
2012-08-14,10.098,10.334,9.944,9.974,62575,0
2012-08-15,9.934,10.296,9.792,10.241,46244,0
2012-08-16,10.269,10.525,10.069,10.487,327263,0
2012-08-17,10.448,10.724,10.191,10.715,83825,0
2012-08-20,10.666,10.715,10.515,10.535,38831,0
2012-08-21,10.496,10.782,10.487,10.696,71649,0
2012-08-22,10.686,10.839,10.343,10.553,43673,0
2012-08-23,10.553,10.553,10.191,10.448,28952,0
2012-08-24,10.439,10.686,10.334,10.515,30236,0
2012-08-27,10.525,10.724,10.325,10.563,30280,0
2012-08-28,10.619,10.715,10.515,10.544,31449,0
2012-08-29,10.496,10.839,10.467,10.772,48219,0
2012-08-30,10.657,10.772,10.439,10.487,24380,0
2012-08-31,10.6,10.6,10.315,10.505,16906,0
2012-09-04,10.515,10.772,10.362,10.743,36189,0
2012-09-05,10.782,10.876,10.43,10.43,66373,0
2012-09-06,10.467,10.637,10.391,10.467,289222,0
2012-09-07,10.496,10.61,10.306,10.6,118005,0
2012-09-10,10.448,10.59,10.42,10.448,61337,0
2012-09-11,10.477,10.734,9.802,10.458,56149,0
2012-09-12,10.525,10.629,10.334,10.58,301481,0
2012-09-13,10.6,10.858,10.362,10.544,234903,0
2012-09-14,10.59,10.696,10.43,10.676,120829,0
2012-09-17,10.666,10.686,10.553,10.666,37268,0
2012-09-18,10.676,10.691,10.496,10.647,46406,0
2012-09-19,10.666,10.666,10.492,10.553,43177,0
2012-09-20,10.482,10.482,10.181,10.343,45336,0
2012-09-21,10.563,10.563,10.296,10.372,118517,0
2012-09-24,10.296,10.372,9.4988,10.306,59471,0
2012-09-25,10.362,10.525,10.171,10.181,67865,0
2012-09-26,10.25,10.372,10.059,10.191,23885,0
2012-09-27,10.181,10.401,10.144,10.391,38706,0
2012-09-28,10.325,10.372,10.085,10.306,35098,0
2012-10-01,10.353,10.6,10.231,10.515,42267,0
2012-10-02,10.553,10.637,10.362,10.637,59955,0
2012-10-03,10.666,10.666,10.448,10.487,156165,0
2012-10-04,10.571,10.571,10.401,10.553,27472,0
2012-10-05,10.544,10.696,10.334,10.362,54805,0
2012-10-08,10.325,10.362,10.231,10.279,19396,0
2012-10-09,10.315,10.439,10.26,10.288,31988,0
2012-10-10,10.296,10.544,10.296,10.544,38893,0
2012-10-11,10.647,10.809,10.382,10.477,31853,0
2012-10-12,10.448,10.61,10.03,10.116,58510,0
2012-10-15,10.098,10.41,10.02,10.325,45788,0
2012-10-16,10.372,10.58,10.353,10.496,32740,0
2012-10-17,10.487,10.676,10.362,10.657,40089,0
2012-10-18,10.61,10.894,10.391,10.61,121559,0
2012-10-19,10.544,10.637,10.391,10.448,84263,0
2012-10-22,10.448,10.719,10.221,10.343,102893,0
2012-10-23,10.241,10.382,10.221,10.343,31445,0
2012-10-24,10.334,10.401,10.26,10.343,26730,0
2012-10-25,10.439,10.58,10.191,10.353,26772,0
2012-10-26,10.382,10.401,10.25,10.353,26281,0
2012-10-31,10.288,10.288,10.002,10.25,41654,0
2012-11-01,10.079,10.221,9.88,10.03,104367,0
2012-11-02,10.201,10.201,9.802,9.954,52851,0
2012-11-05,9.925,10.144,9.88,9.898,27836,0
2012-11-06,9.925,10.515,9.784,10.343,69132,0
2012-11-07,10.25,10.25,9.745,9.802,40079,0
2012-11-08,9.755,9.86,9.584,9.65,50891,0
2012-11-09,9.575,10.011,9.565,9.974,61972,0
2012-11-12,9.964,10.154,9.661,9.784,39078,0
2012-11-13,9.699,9.925,9.699,9.775,16525,0
2012-11-14,9.765,9.765,9.4127,9.4799,124721,0
2012-11-15,9.4511,9.707,9.09,9.611,97548,0
2012-11-16,9.565,9.802,9.546,9.755,42637,0
2012-11-19,9.841,10.069,9.841,10.049,35181,0
2012-11-20,9.608,10.02,9.608,10.011,30808,0
2012-11-21,10.079,10.372,10.079,10.362,33017,0
2012-11-23,10.372,10.448,10.26,10.315,24110,0
2012-11-26,10.241,10.391,10.191,10.353,176780,0
2012-11-27,10.362,10.401,10.171,10.201,21859,0
2012-11-28,10.124,10.391,10.069,10.325,12824,0
2012-11-29,10.164,10.42,10.02,10.334,48445,0
2012-11-30,10.362,10.42,10.261,10.353,43574,0
2012-12-03,10.448,10.448,10.144,10.26,27642,0
2012-12-04,10.164,10.325,10.107,10.134,29640,0
2012-12-05,10.069,10.171,9.974,10.171,46323,0
2012-12-06,10.134,10.171,9.755,10.098,69078,0
2012-12-07,10.171,10.171,10.089,10.134,24267,0
2012-12-10,10.154,10.26,10.144,10.241,68632,0
2012-12-11,10.334,10.448,9.3463,10.296,35175,0
2012-12-12,10.279,10.288,9.974,10.144,28048,0
2012-12-13,10.181,10.231,10.039,10.154,118757,0
2012-12-14,10.134,10.25,9.944,10.164,34164,0
2012-12-17,10.306,10.353,10.079,10.191,46021,0
2012-12-18,10.211,10.505,10.116,10.467,78827,0
2012-12-19,10.496,10.637,10.401,10.61,59931,0
2012-12-20,10.629,10.867,10.505,10.686,45506,0
2012-12-21,10.6,10.686,10.525,10.6,139576,0
2012-12-24,10.487,10.58,10.477,10.563,9010,0
2012-12-26,10.563,10.772,10.448,10.59,41143,0
2012-12-27,10.525,10.59,10.458,10.553,28342,0
2012-12-28,10.496,10.637,10.467,10.58,31113,0
2012-12-31,10.619,10.676,10.401,10.637,62866,0
2013-01-02,10.96,11.503,10.839,11.447,152920,0
2013-01-03,11.524,11.531,11.291,11.427,290448,0
2013-01-04,11.522,11.777,11.427,11.693,54634,0
2013-01-07,11.751,11.751,11.495,11.656,50220,0
2013-01-08,11.665,11.665,11.447,11.646,85204,0
2013-01-09,11.711,11.853,11.587,11.693,21733,0
2013-01-10,11.721,11.806,11.587,11.665,83569,0
2013-01-11,12.036,12.129,11.711,11.872,162658,0
2013-01-14,11.872,12.262,11.636,12.196,269919,0
2013-01-15,12.12,12.397,11.92,12.225,105105,0
2013-01-16,12.225,12.299,11.787,12.036,75394,0
2013-01-17,12.063,12.063,11.76,11.777,41506,0
2013-01-18,11.741,11.853,11.721,11.751,37656,0
2013-01-22,11.769,11.826,11.636,11.656,112835,0
2013-01-23,11.398,11.787,11.19,11.721,196128,0
2013-01-24,11.703,11.92,11.559,11.844,131809,0
2013-01-25,11.9,12.158,11.797,11.88,99042,0
2013-01-28,11.863,12.017,11.596,11.88,173086,0
2013-01-29,11.872,12.111,11.872,12.091,77617,0
2013-01-30,11.97,12.081,11.787,11.863,93928,0
2013-01-31,11.88,12.407,11.88,12.168,85491,0
2013-02-01,12.338,12.378,12.138,12.262,62581,0
2013-02-04,12.168,12.279,12.018,12.262,72424,0
2013-02-05,12.215,12.299,11.816,11.872,47815,0
2013-02-06,11.826,12.138,11.826,12.101,50872,0
2013-02-07,12.063,12.215,11.977,12.148,62977,0
2013-02-08,12.158,12.279,11.636,12.234,26036,0
2013-02-11,12.253,12.289,12.045,12.111,92228,0
2013-02-12,12.148,12.289,12.111,12.253,19839,0
2013-02-13,12.279,12.279,12.045,12.138,40262,0
2013-02-14,12.215,12.289,12.158,12.262,19077,0
2013-02-15,12.299,12.348,12.129,12.338,68066,0
2013-02-19,12.348,12.584,12.348,12.584,64357,0
2013-02-20,12.574,12.574,12.348,12.445,62120,0
2013-02-21,12.407,12.518,12.27,12.445,56350,0
2013-02-22,12.546,12.787,12.455,12.641,49748,0
2013-02-25,12.69,12.807,12.053,12.12,81266,0
2013-02-26,12.196,12.328,12.111,12.234,11874,0
2013-02-27,12.178,12.574,12.178,12.436,29068,0
2013-02-28,12.407,12.473,12.245,12.338,53800,0
2013-03-01,12.178,12.328,12.063,12.178,27167,0
2013-03-04,12.111,12.187,11.721,11.998,28331,0
2013-03-05,11.989,12.205,11.89,12.178,33728,0
2013-03-06,12.187,12.482,12.158,12.427,48438,0
2013-03-07,12.445,12.5,12.188,12.407,19320,0
2013-03-08,12.464,12.518,12.378,12.473,87364,0
2013-03-11,12.417,12.436,12.168,12.279,19736,0
2013-03-12,12.243,12.319,12.111,12.243,15101,0
2013-03-13,12.215,12.613,12.215,12.388,19372,0
2013-03-14,12.407,12.407,12.309,12.368,26498,0
2013-03-15,12.368,12.368,12.178,12.338,104296,0
2013-03-18,12.168,12.584,12.111,12.328,131997,0
2013-03-19,12.445,12.584,12.101,12.309,118169,0
2013-03-20,12.358,12.436,11.97,12.328,169592,0
2013-03-21,12.234,12.27,11.88,12.036,33242,0
2013-03-22,12.045,12.12,11.989,12.12,12273,0
2013-03-25,12.196,12.279,12.026,12.178,25302,0
2013-03-26,12.279,12.319,12.091,12.27,52344,0
2013-03-27,12.148,12.289,12.12,12.192,16738,0
2013-03-28,12.225,12.225,11.863,11.93,23771,0
2013-04-01,11.656,12.045,11.636,11.769,49922,0
2013-04-02,11.872,12.178,11.636,11.872,98208,0
2013-04-03,11.92,12.158,11.898,12.072,86342,0
2013-04-04,12.027,12.243,11.994,12.215,75440,0
2013-04-05,12.168,12.215,11.9,11.97,27102,0
2013-04-08,11.97,11.97,11.787,11.853,26027,0
2013-04-09,11.844,11.88,11.596,11.636,59886,0
2013-04-10,11.646,12.289,11.636,12.262,33341,0
2013-04-11,12.243,12.427,12.045,12.158,32739,0
2013-04-12,12.138,12.215,11.863,12.063,15139,0
2013-04-15,12.008,12.008,11.228,11.32,67012,0
2013-04-16,11.503,11.787,11.398,11.777,50135,0
2013-04-17,11.703,11.998,11.703,11.816,53937,0
2013-04-18,11.853,12.017,11.606,11.741,66400,0
2013-04-19,11.721,11.853,11.596,11.844,33583,0
2013-04-22,11.721,11.894,11.636,11.836,17978,0
2013-04-23,11.98,12.168,11.844,12.168,32883,0
2013-04-24,12.12,12.262,11.863,11.96,20291,0
2013-04-25,12.017,12.111,11.685,12.036,52653,0
2013-04-26,12.053,12.168,11.98,12.053,47301,0
2013-04-29,11.998,12.111,11.989,12.072,46743,0
2013-04-30,12.101,12.579,12.017,12.555,97900,0
2013-05-01,12.473,12.671,12.2,12.215,96462,0
2013-05-02,12.243,12.555,12.243,12.492,27378,0
2013-05-03,12.777,12.917,12.502,12.651,23688,0
2013-05-06,12.651,12.739,12.536,12.7,45685,0
2013-05-07,12.739,12.826,12.564,12.632,164072,0
2013-05-08,12.632,12.729,12.594,12.729,36140,0
2013-05-09,12.719,12.826,12.492,12.492,30280,0
2013-05-10,12.546,12.826,12.492,12.787,18232,0
2013-05-13,12.748,12.826,12.492,12.748,5672,0
2013-05-14,12.817,12.974,12.777,12.947,19874,0
2013-05-15,12.861,12.861,12.564,12.661,26900,0
2013-05-16,12.661,12.937,12.51,12.834,17151,0
2013-05-17,12.927,13.119,12.843,12.965,37747,0
2013-05-20,12.955,13.129,12.661,12.852,11980,0
2013-05-21,12.817,13.148,12.748,13.1,11270,0
2013-05-22,13.08,13.296,12.651,12.719,21659,0
2013-05-23,12.641,12.955,12.641,12.878,22418,0
2013-05-24,12.777,12.897,12.584,12.817,12529,0
2013-05-28,13.02,13.296,12.69,12.984,26276,0
2013-05-29,12.861,12.947,12.671,12.817,21190,0
2013-05-30,12.834,12.955,12.767,12.852,19069,0
2013-05-31,12.739,12.826,12.641,12.69,50688,0
2013-06-03,12.897,13.44,12.843,13.286,94604,0
2013-06-04,13.267,13.366,13.167,13.204,20282,0
2013-06-05,13.176,13.386,13.158,13.259,15726,0
2013-06-06,13.221,13.356,12.7,12.87,40749,0
2013-06-07,12.907,13.03,12.787,12.947,20798,0
2013-06-10,12.937,13.286,12.907,13.277,16824,0
2013-06-11,13.148,13.403,13.06,13.249,25472,0
2013-06-12,13.386,13.386,13.03,13.09,8377,0
2013-06-13,13.139,13.139,12.843,13.1,25609,0
2013-06-14,13.119,13.459,13.119,13.336,34920,0
2013-06-17,13.488,13.488,13.06,13.478,61118,0
2013-06-18,13.507,13.507,13.267,13.422,26684,0
2013-06-19,13.396,13.396,12.974,13.148,12748,0
2013-06-20,12.927,12.927,12.518,12.671,26381,0
2013-06-21,12.671,12.724,12.492,12.564,111093,0
2013-06-24,12.309,12.502,12.101,12.407,65849,0
2013-06-25,12.445,12.502,12.397,12.427,27416,0
2013-06-26,12.473,12.482,12.393,12.417,22525,0
2013-06-27,12.526,13.05,12.348,12.984,21915,0
2013-06-28,12.993,12.993,12.388,12.536,180463,0
2013-07-01,12.69,13.286,12.69,13.259,13155,0
2013-07-02,13.185,13.296,13.11,13.259,48106,0
2013-07-03,13.158,13.296,13.158,13.286,9954,0
2013-07-05,13.564,14.152,13.525,14.152,99058,0
2013-07-08,14.239,14.335,14.009,14.029,65940,0
2013-07-09,13.991,14.049,13.79,13.848,82742,0
2013-07-10,13.868,14.17,13.612,13.897,220681,0
2013-07-11,14.106,14.106,13.878,13.906,42786,0
2013-07-12,13.848,14.077,13.755,13.888,43164,0
2013-07-15,13.755,14.457,13.745,14.248,52576,0
2013-07-16,14.362,14.379,14.152,14.18,38852,0
2013-07-17,14.315,14.315,13.964,14.116,45858,0
2013-07-18,14.116,14.152,13.972,13.982,34646,0
2013-07-19,13.888,13.955,13.648,13.858,156432,0
2013-07-22,13.868,13.897,13.745,13.858,32669,0
2013-07-23,13.868,14.389,13.774,14.335,521026,0
2013-07-24,14.551,15.369,14.486,14.96,66856,0
2013-07-25,15.018,15.138,14.345,14.534,73451,0
2013-07-26,14.353,14.733,14.353,14.656,44584,0
2013-07-29,14.676,14.725,14.457,14.515,43300,0
2013-07-30,14.599,14.676,14.248,14.389,48467,0
2013-07-31,14.56,14.56,14.21,14.21,85419,0
2013-08-01,14.409,14.551,14.315,14.418,32518,0
2013-08-02,14.418,14.998,14.371,14.903,68146,0
2013-08-05,14.922,15.34,14.771,14.998,40416,0
2013-08-06,14.998,15.284,14.77,14.864,48031,0
2013-08-07,14.854,14.969,14.725,14.79,22827,0
2013-08-08,14.864,14.864,14.599,14.733,203763,0
2013-08-09,14.733,14.95,14.656,14.818,45800,0
2013-08-12,14.676,14.922,14.457,14.695,48899,0
2013-08-13,14.715,15.047,14.608,14.884,26222,0
2013-08-14,14.864,15.008,14.837,14.884,38231,0
2013-08-15,14.666,14.913,14.626,14.79,54630,0
2013-08-16,14.705,15.047,14.448,14.457,95992,0
2013-08-19,14.428,14.56,14.019,14.18,61018,0
2013-08-20,14.21,14.608,14.125,14.56,43758,0
2013-08-21,14.505,14.626,14.19,14.295,18056,0
2013-08-22,14.379,14.827,14.315,14.656,18775,0
2013-08-23,14.725,14.76,14.313,14.418,16525,0
2013-08-26,14.418,14.448,13.774,14.409,29294,0
2013-08-27,14.257,14.257,13.764,13.878,64706,0
2013-08-28,14.019,14.029,13.725,13.972,33839,0
2013-08-29,13.925,14.059,13.878,13.955,29997,0
2013-08-30,13.897,13.897,13.602,13.715,65442,0
2013-09-03,13.868,14.049,13.725,13.888,23955,0
2013-09-04,13.868,13.955,13.8,13.906,21198,0
2013-09-05,13.925,14.067,13.838,13.838,9419,0
2013-09-06,13.868,14.067,13.678,13.925,26504,0
2013-09-09,13.945,14.059,13.774,13.964,22870,0
2013-09-10,14.077,14.152,13.925,14.143,14238,0
2013-09-11,14.116,14.158,13.781,13.906,15675,0
2013-09-12,13.906,13.991,13.79,13.888,44345,0
2013-09-13,13.964,14.295,13.781,13.925,16395,0
2013-09-16,14.097,14.097,13.774,13.945,30651,0
2013-09-17,13.858,14.097,13.829,14.039,12792,0
2013-09-18,14.097,14.106,13.878,14,15116,0
2013-09-19,14.009,14.009,13.781,13.829,54552,0
2013-09-20,13.774,14.059,13.715,13.82,144674,0
2013-09-23,13.8,14.077,13.8,13.964,32515,0
2013-09-24,13.955,14.135,13.906,14.097,74780,0
2013-09-25,13.829,14.551,13.829,14.019,33056,0
2013-09-26,14.067,14.17,13.925,14.161,24595,0
2013-09-27,14.049,14.152,14.009,14.077,23584,0
2013-09-30,13.955,14.143,13.8,14.067,56218,0
2013-10-01,14.106,14.2,13.925,14.009,45587,0
2013-10-02,13.858,14.039,13.678,13.706,60640,0
2013-10-03,13.641,13.641,13.431,13.515,62109,0
2013-10-04,13.478,13.79,13.403,13.641,15625,0
2013-10-07,13.545,13.829,13.525,13.574,71275,0
2013-10-08,13.678,13.838,13.525,13.612,29584,0
2013-10-09,13.545,13.678,13.478,13.564,60324,0
2013-10-10,13.706,14.019,13.706,13.848,56427,0
2013-10-11,13.774,13.964,13.774,13.868,634832,0
2013-10-14,13.829,14.295,13.829,14.2,213927,0
2013-10-15,14.23,14.58,14.22,14.438,128126,0
2013-10-16,14.534,14.676,14.371,14.476,20529,0
2013-10-17,14.409,14.57,14.305,14.486,116121,0
2013-10-18,14.486,14.551,14.389,14.486,50218,0
2013-10-21,14.486,14.666,14.448,14.515,493653,0
2013-10-22,14.608,14.76,14.325,14.599,40638,0
2013-10-23,14.58,14.854,14.248,14.799,101068,0
2013-10-24,14.894,15.111,14.864,15.085,54190,0
2013-10-25,15.178,15.34,15.085,15.34,62956,0
2013-10-28,15.34,15.626,15.187,15.274,70747,0
2013-10-29,15.36,15.511,15.138,15.416,61589,0
2013-10-30,15.464,15.681,15.312,15.446,69800,0
2013-10-31,15.377,15.597,15.128,15.207,65924,0
2013-11-01,15.197,15.416,15.085,15.255,86328,0
2013-11-04,15.265,15.36,14.998,15.158,92648,0
2013-11-05,15.148,15.34,15.018,15.12,37481,0
2013-11-06,15.265,15.36,15.12,15.207,22733,0
2013-11-07,15.237,15.377,14.874,14.874,27268,0
2013-11-08,14.922,15.406,14.864,15.076,48157,0
2013-11-11,15.057,15.12,14.837,14.95,46428,0
2013-11-12,14.874,14.913,14.705,14.846,21055,0
2013-11-13,14.76,14.94,14.705,14.884,9790,0
2013-11-14,14.864,14.864,14.705,14.809,18078,0
2013-11-15,14.78,14.989,14.646,14.79,28712,0
2013-11-18,14.809,14.874,14.733,14.75,39903,0
2013-11-19,14.77,14.913,14.725,14.846,35689,0
2013-11-20,14.864,14.979,14.589,14.913,33266,0
2013-11-21,14.989,15.377,14.854,15.265,34407,0
2013-11-22,15.294,15.436,15.138,15.312,23055,0
2013-11-25,15.322,15.53,15.168,15.396,43950,0
2013-11-26,15.607,16.014,15.54,15.748,23793,0
2013-11-27,15.805,16.234,15.701,16.06,83348,0
2013-11-29,16.178,16.346,16.108,16.307,12920,0
2013-12-02,16.234,16.234,15.607,15.654,33640,0
2013-12-03,15.607,16.07,15.607,15.911,49904,0
2013-12-04,15.911,16.138,15.548,15.597,51902,0
2013-12-05,15.587,15.626,15.406,15.54,13580,0
2013-12-06,15.73,16.138,15.577,16.06,16107,0
2013-12-09,15.892,16.005,15.654,15.739,74431,0
2013-12-10,15.663,15.748,15.377,15.484,41479,0
2013-12-11,15.548,15.548,15.168,15.33,67312,0
2013-12-12,15.294,15.484,15.197,15.369,20632,0
2013-12-13,15.36,15.54,15.207,15.35,26214,0
2013-12-16,15.369,15.455,15.187,15.386,29268,0
2013-12-17,15.406,15.406,15.057,15.12,12737,0
2013-12-18,15.168,15.577,14.998,15.474,51512,0
2013-12-19,15.396,15.654,15.246,15.34,19602,0
2013-12-20,15.416,15.645,15.274,15.484,124650,0
2013-12-23,15.548,15.607,15.455,15.52,27056,0
2013-12-24,15.548,15.654,15.52,15.607,12554,0
2013-12-26,15.501,15.645,15.265,15.436,23055,0
2013-12-27,15.501,15.501,15.057,15.237,17312,0
2013-12-30,15.246,15.274,15.047,15.103,294150,0
2013-12-31,15.148,15.236,15.008,15.12,44426,0
2014-01-02,15.076,15.265,15.047,15.246,31676,0
2014-01-03,15.246,15.455,15.103,15.168,68953,0
2014-01-06,15.322,15.501,15.103,15.197,32160,0
2014-01-07,15.217,15.396,15.103,15.103,27582,0
2014-01-08,15.103,15.187,15.103,15.111,28111,0
2014-01-09,15.187,15.35,15.111,15.217,60746,0
2014-01-10,15.265,15.265,15.12,15.168,31354,0
2014-01-13,15.103,15.53,15.103,15.464,68429,0
2014-01-14,15.492,15.834,15.386,15.796,30256,0
2014-01-15,15.796,16.08,15.796,16.005,23689,0
2014-01-16,15.921,15.996,15.681,15.901,27374,0
2014-01-17,15.967,15.977,15.691,15.892,75800,0
2014-01-21,15.958,16.434,15.958,16.376,66015,0
2014-01-22,16.208,17.829,16.208,17.505,150124,0
2014-01-23,17.345,17.575,17.002,17.392,69904,0
2014-01-24,17.335,17.467,16.947,17.106,87172,0
2014-01-27,17.106,17.326,16.783,16.859,91803,0
2014-01-28,16.813,17.106,16.774,16.992,156550,0
2014-01-29,17.106,17.106,16.709,16.859,54053,0
2014-01-30,17.068,17.298,16.898,17.127,54343,0
2014-01-31,17.05,17.05,16.515,16.613,80567,0
2014-02-03,16.565,16.641,16.186,16.215,59063,0
2014-02-04,16.25,16.394,15.745,15.765,52072,0
2014-02-05,15.87,16.224,15.736,15.861,62452,0
2014-02-06,15.994,16.156,15.88,16.078,50621,0
2014-02-07,16.049,16.414,15.937,16.325,63325,0
2014-02-10,16.355,16.631,16.13,16.584,56228,0
2014-02-11,16.641,16.908,16.584,16.774,36116,0
2014-02-12,16.859,17.117,16.471,16.699,57757,0
2014-02-13,16.594,17.059,16.25,17.031,60961,0
2014-02-14,17.068,17.068,16.803,16.908,47715,0
2014-02-18,16.84,17.176,16.84,17.002,23252,0
2014-02-19,16.898,17.04,16.66,16.67,54325,0
2014-02-20,16.84,16.84,16.506,16.679,59705,0
2014-02-21,16.783,16.783,16.012,16.233,127667,0
2014-02-24,16.233,16.631,16.215,16.497,77247,0
2014-02-25,16.27,16.506,16.233,16.345,41092,0
2014-02-26,16.375,16.747,16.295,16.515,21533,0
2014-02-27,16.451,16.85,16.345,16.747,38308,0
2014-02-28,16.803,16.918,16.589,16.747,52521,0
2014-03-03,16.613,16.813,16.394,16.555,52432,0
2014-03-04,17.166,17.594,16.803,17.468,118785,0
2014-03-05,17.468,17.477,17.199,17.477,45347,0
2014-03-06,17.44,17.552,17.259,17.384,21334,0
2014-03-07,17.507,17.706,17.393,17.497,18621,0
2014-03-10,17.374,17.585,17.288,17.537,18452,0
2014-03-11,17.487,17.669,17.002,17.166,22511,0
2014-03-12,17.107,17.327,16.938,17.268,21127,0
2014-03-13,17.231,17.317,16.765,17.011,46766,0
2014-03-14,16.918,17.166,16.783,16.859,25505,0
2014-03-17,16.898,17.195,16.77,16.947,16959,0
2014-03-18,17.002,17.288,16.84,17.185,27927,0
2014-03-19,17.214,17.223,16.747,16.888,17094,0
2014-03-20,16.878,17.138,16.83,16.85,21501,0
2014-03-21,16.966,16.992,16.461,16.479,108130,0
2014-03-24,16.515,16.947,16.385,16.859,65950,0
2014-03-25,16.913,16.913,15.947,16.813,65188,0
2014-03-26,16.918,17.087,16.487,16.623,44854,0
2014-03-27,16.689,16.689,16.355,16.515,36506,0
2014-03-28,16.487,16.872,16.487,16.641,39685,0
2014-03-31,16.747,16.928,16.565,16.813,42983,0
2014-04-01,16.774,17.087,16.755,16.976,41241,0
2014-04-02,15.938,17.336,15.938,17.223,35448,0
2014-04-03,17.327,17.327,16.918,17.146,24661,0
2014-04-04,17.197,17.327,16.38,16.515,77598,0
2014-04-07,16.487,16.67,16.288,16.479,82944,0
2014-04-08,15.83,16.746,15.83,16.471,26617,0
2014-04-09,16.555,16.594,16.385,16.535,37804,0
2014-04-10,16.506,16.565,16.233,16.297,51754,0
2014-04-11,16.27,16.414,15.975,16.049,81517,0
2014-04-14,16.288,16.288,15.707,15.929,40458,0
2014-04-15,15.994,16.078,15.783,16.021,25301,0
2014-04-16,16.136,16.288,15.937,16.176,24556,0
2014-04-17,16.176,16.613,16.146,16.506,18347,0
2014-04-21,17.603,17.603,16.146,16.215,31545,0
2014-04-22,16.233,16.609,16.233,16.451,18843,0
2014-04-23,16.146,16.433,15.715,16.126,88157,0
2014-04-24,16.451,17.231,16.279,16.613,88088,0
2014-04-25,16.604,16.783,16.156,16.25,52299,0
2014-04-28,16.26,16.279,15.707,15.956,121055,0
2014-04-29,15.994,16.049,15.783,15.842,60444,0
2014-04-30,15.861,16.098,15.652,15.937,93536,0
2014-05-01,15.87,16.167,15.698,15.975,85649,0
2014-05-02,15.966,16.346,15.861,16.197,57490,0
2014-05-05,16.04,16.147,15.736,15.755,59831,0
2014-05-06,15.755,15.755,15.132,15.152,58589,0
2014-05-07,15.114,15.497,15.002,15.412,58621,0
2014-05-08,15.364,15.526,15.191,15.211,48223,0
2014-05-09,15.098,15.688,15.071,15.632,29898,0
2014-05-12,15.67,16.691,15.269,16.567,48620,0
2014-05-13,16.537,16.537,15.89,15.89,47456,0
2014-05-14,15.736,15.87,15.231,15.279,53628,0
2014-05-15,15.269,15.544,15.172,15.382,49842,0
2014-05-16,15.392,15.47,15.25,15.373,34957,0
2014-05-19,15.26,15.536,15.26,15.47,17792,0
2014-05-20,15.382,15.66,14.983,15.392,73104,0
2014-05-21,15.392,15.512,15.051,15.201,53918,0
2014-05-22,15.042,15.373,15.042,15.335,30076,0
2014-05-23,15.364,15.544,15.269,15.442,21712,0
2014-05-27,15.573,16.336,15.573,16.147,69922,0
2014-05-28,16.147,16.279,15.87,16.177,82873,0
2014-05-29,16.271,16.298,16.177,16.289,101768,0
2014-05-30,16.376,16.508,16.336,16.415,43620,0
2014-06-02,16.207,16.586,16.129,16.316,53553,0
2014-06-03,16.316,16.547,16.207,16.463,44524,0
2014-06-04,16.405,16.862,16.356,16.72,146908,0
2014-06-05,16.815,17.179,16.701,17.1,91694,0
2014-06-06,17.207,17.226,17.072,17.169,44324,0
2014-06-09,17.169,17.462,17.139,17.443,42580,0
2014-06-10,17.388,17.397,17.217,17.368,17290,0
2014-06-11,16.901,17.321,16.843,17.034,22547,0
2014-06-12,16.941,17.071,16.805,16.941,19786,0
2014-06-13,16.881,17.12,16.843,16.941,20312,0
2014-06-16,16.843,16.843,16.481,16.557,52576,0
2014-06-17,16.508,16.815,16.508,16.681,34550,0
2014-06-18,16.711,16.73,16.28,16.415,51110,0
2014-06-19,16.508,16.508,15.363,16.316,23823,0
2014-06-20,16.425,16.425,16.031,16.251,87627,0
2014-06-23,16.04,16.537,15.947,16.395,68182,0
2014-06-24,16.185,16.537,16.185,16.251,44246,0
2014-06-25,16.177,16.843,16.177,16.815,134043,0
2014-06-26,16.766,17.466,16.489,16.681,20641,0
2014-06-27,16.508,17.338,16.225,16.386,136311,0
2014-06-30,16.234,16.391,16.089,16.28,30985,0
2014-07-01,16.425,17.071,16.425,16.662,61951,0
2014-07-02,16.298,16.701,16.298,16.481,66330,0
2014-07-03,16.567,16.748,16.473,16.739,23128,0
2014-07-07,16.625,16.625,16.434,16.434,22973,0
2014-07-08,16.366,16.681,16.216,16.298,52126,0
2014-07-09,16.415,16.415,15.947,15.994,41347,0
2014-07-10,15.707,15.793,15.279,15.632,52163,0
2014-07-11,15.593,15.822,15.317,15.554,44847,0
2014-07-14,15.707,15.956,15.652,15.775,79507,0
2014-07-15,15.822,15.842,15.392,15.66,47316,0
2014-07-16,15.727,15.736,15.573,15.603,25812,0
2014-07-17,15.544,15.66,15.412,15.456,62275,0
2014-07-18,15.392,15.87,15.392,15.688,57599,0
2014-07-21,15.544,15.603,15.507,15.54,25045,0
2014-07-22,15.603,15.745,15.507,15.536,49605,0
2014-07-23,15.861,16.699,15.364,15.679,112486,0
2014-07-24,15.652,15.966,15.355,15.516,116325,0
2014-07-25,15.507,15.603,14.906,15.098,102240,0
2014-07-28,15.08,15.382,14.792,14.897,143360,0
2014-07-29,15.002,15.107,14.857,14.925,64476,0
2014-07-30,15.089,15.208,14.857,14.934,43002,0
2014-07-31,14.934,14.943,14.637,14.752,147907,0
2014-08-01,15.383,15.383,14.543,14.772,116538,0
2014-08-04,14.857,14.887,14.323,14.457,160946,0
2014-08-05,14.59,14.726,14.333,14.609,60243,0
2014-08-06,14.543,16.493,14.523,14.752,58771,0
2014-08-07,14.734,14.859,14.505,14.534,26655,0
2014-08-08,14.505,14.734,14.496,14.581,31642,0
2014-08-11,14.561,14.647,14.437,14.543,34906,0
2014-08-12,14.437,14.561,14.36,14.505,34028,0
2014-08-13,14.496,14.609,14.351,14.447,55988,0
2014-08-14,14.447,14.6,14.417,14.515,24304,0
2014-08-15,14.696,15.022,14.551,14.943,172996,0
2014-08-18,15.133,15.952,15.133,15.299,57411,0
2014-08-19,15.242,15.595,15.232,15.433,127104,0
2014-08-20,15.356,15.393,15.212,15.365,47138,0
2014-08-21,15.299,15.565,15.089,15.528,15561,0
2014-08-22,15.528,15.605,15.383,15.481,31442,0
2014-08-25,15.681,16.511,15.595,15.804,41690,0
2014-08-26,15.814,16.39,15.757,16.006,82858,0
2014-08-27,16.11,16.11,15.824,15.824,46511,0
2014-08-28,15.883,15.978,15.69,15.776,58569,0
2014-08-29,15.776,15.864,15.654,15.814,36245,0
2014-09-02,15.912,16.009,15.834,15.844,71390,0
2014-09-03,15.95,15.968,15.595,15.644,43828,0
2014-09-04,15.711,15.768,15.471,15.471,29722,0
2014-09-05,15.369,15.893,15.318,15.873,84701,0
2014-09-08,15.864,15.997,15.767,15.95,20828,0
2014-09-09,15.883,15.94,15.738,15.785,72250,0
2014-09-10,15.747,15.968,15.585,15.804,25586,0
2014-09-11,15.767,16.15,15.662,15.959,29371,0
2014-09-12,16.006,16.006,15.729,15.785,41468,0
2014-09-15,15.785,15.883,15.556,15.795,26544,0
2014-09-16,15.709,15.873,15.654,15.776,44429,0
2014-09-17,15.757,15.844,15.7,15.776,37024,0
2014-09-18,15.69,16.024,15.49,15.902,28345,0
2014-09-19,15.95,16.014,15.785,15.893,88707,0
2014-09-22,15.767,15.834,15.672,15.776,34689,0
2014-09-23,15.747,15.814,15.7,15.785,58030,0
2014-09-24,15.795,15.795,15.709,15.795,59102,0
2014-09-25,15.729,15.738,15.634,15.709,61244,0
2014-09-26,15.681,15.834,15.614,15.824,66150,0
2014-09-29,15.69,15.747,15.654,15.709,68547,0
2014-09-30,15.662,15.752,15.644,15.69,99340,0
2014-10-01,15.729,15.747,15.585,15.585,66977,0
2014-10-02,15.538,15.873,15.538,15.824,65864,0
2014-10-03,15.657,16.006,15.657,15.931,36078,0
2014-10-06,15.931,15.95,15.785,15.814,37814,0
2014-10-07,15.709,15.795,15.624,15.7,60641,0
2014-10-08,15.672,15.95,15.672,15.922,64452,0
2014-10-09,15.931,15.931,15.624,15.69,51422,0
2014-10-10,15.595,16.092,15.595,15.795,78949,0
2014-10-13,15.767,16.39,15.747,16.228,45053,0
2014-10-14,16.39,16.39,16.034,16.237,63521,0
2014-10-15,15.518,16.265,15.518,15.902,106558,0
2014-10-16,16.682,16.682,15.7,15.922,65082,0
2014-10-17,16.261,16.261,15.844,16.006,64691,0
2014-10-20,15.978,16.014,15.776,15.893,77737,0
2014-10-21,15.95,16.072,15.931,16.043,35601,0
2014-10-22,16.292,16.36,15.959,16.014,56958,0
2014-10-23,16.11,16.493,15.318,16.17,71277,0
2014-10-24,16.219,16.477,16.082,16.36,209034,0
2014-10-27,16.246,16.638,16.13,16.541,49820,0
2014-10-28,16.571,17.126,16.521,17.03,92066,0
2014-10-29,17.106,17.241,16.179,17.194,71009,0
2014-10-30,17.076,17.347,16.857,17.25,67527,0
2014-10-31,17.213,17.616,17.175,17.289,76755,0
2014-11-03,17.376,17.47,17.184,17.25,39381,0
2014-11-04,17.194,17.26,17.01,17.116,50090,0
2014-11-05,17.184,17.349,17.033,17.058,36672,0
2014-11-06,17.135,17.135,16.991,17.058,39514,0
2014-11-07,17.001,17.067,16.579,16.637,95139,0
2014-11-10,16.57,17.076,16.57,17.01,46758,0
2014-11-11,17.02,17.039,16.866,16.974,23726,0
2014-11-12,16.936,17.194,16.848,17.184,33142,0
2014-11-13,17.01,17.356,16.964,17.26,69028,0
2014-11-14,17.318,17.404,16.866,17.049,81393,0
2014-11-17,16.946,16.964,16.714,16.809,34607,0
2014-11-18,16.886,16.886,16.53,16.53,20476,0
2014-11-19,16.51,16.714,16.128,16.57,154381,0
2014-11-20,16.492,16.646,16.158,16.609,63475,0
2014-11-21,16.76,16.78,16.318,16.368,35182,0
2014-11-24,16.637,16.78,16.456,16.656,202381,0
2014-11-25,16.78,16.974,16.629,16.77,30697,0
2014-11-26,17.058,17.058,16.56,16.886,45414,0
2014-11-28,16.838,16.838,16.188,16.208,13255,0
2014-12-01,16.282,16.282,15.639,15.707,119616,0
2014-12-02,15.707,15.821,15.457,15.774,106235,0
2014-12-03,15.659,15.986,15.659,15.89,39331,0
2014-12-04,15.937,16.188,15.831,16.041,26394,0
2014-12-05,16.013,16.479,16.013,16.217,35158,0
2014-12-08,16.178,16.456,15.909,16.004,21019,0
2014-12-09,15.811,16.398,15.379,16.282,36799,0
2014-12-10,16.236,16.358,15.697,15.736,66689,0
2014-12-11,15.774,16.118,15.754,15.976,128897,0
2014-12-12,15.744,16.099,15.744,15.986,53209,0
2014-12-15,15.88,16.148,15.821,15.841,41200,0
2014-12-16,15.821,16.408,15.764,15.821,119171,0
2014-12-17,15.821,16.07,15.631,15.821,95171,0
2014-12-18,15.929,15.995,15.697,15.754,124155,0
2014-12-19,15.774,15.947,15.736,15.801,149370,0
2014-12-22,15.792,16.013,15.736,15.919,59254,0
2014-12-23,16.118,16.118,15.919,16.004,28268,0
2014-12-24,15.995,16.013,15.919,15.956,286120,0
2014-12-26,15.956,16.53,15.937,16.299,73927,0
2014-12-29,16.358,16.876,16.309,16.799,90176,0
2014-12-30,16.789,17.223,16.646,17.067,86594,0
2014-12-31,17.155,17.221,16.609,16.646,46611,0
2015-01-02,16.724,16.743,15.792,15.89,38947,0
2015-01-05,15.764,16.06,15.764,15.861,80228,0
2015-01-06,15.919,15.995,15.602,15.697,210104,0
2015-01-07,15.792,16.138,15.792,15.9,45807,0
2015-01-08,15.986,16.188,15.9,15.956,29843,0
2015-01-09,15.88,15.919,15.774,15.801,62497,0
2015-01-12,15.736,15.909,15.553,15.592,142183,0
2015-01-13,15.736,15.976,15.553,15.687,69574,0
2015-01-14,15.534,15.669,15.296,15.389,24439,0
2015-01-15,15.362,15.602,15.247,15.342,53754,0
2015-01-16,15.286,15.707,15.286,15.621,73417,0
2015-01-20,15.544,15.562,15.296,15.342,75568,0
2015-01-21,15.066,16.23,14.862,14.996,195224,0
2015-01-22,15.017,15.439,14.852,15.188,112924,0
2015-01-23,15.342,15.342,14.872,15.076,138177,0
2015-01-26,14.958,15.085,14.721,14.92,116606,0
2015-01-27,14.787,15.051,14.787,14.872,103850,0
2015-01-28,15.067,15.112,14.518,14.64,137218,0
2015-01-29,14.68,14.968,14.603,14.797,116648,0
2015-01-30,14.67,14.978,14.63,14.69,116350,0
2015-02-02,14.729,15.076,14.729,15.047,88391,0
2015-02-03,15.067,15.459,15.047,15.354,61155,0
2015-02-04,15.334,15.768,15.316,15.614,123388,0
2015-02-05,15.644,15.855,15.595,15.786,89666,0
2015-02-06,15.825,16.203,15.805,15.96,53847,0
2015-02-09,15.932,15.932,15.681,15.681,58005,0
2015-02-10,15.815,15.884,15.411,15.546,43153,0
2015-02-11,15.527,15.634,15.391,15.565,64378,0
2015-02-12,15.575,15.815,15.489,15.805,64666,0
2015-02-13,15.796,16.017,15.748,15.894,76310,0
2015-02-17,15.903,16.103,15.903,16.056,33904,0
2015-02-18,16.056,16.143,15.812,16.113,63488,0
2015-02-19,16.133,16.203,15.97,16.085,52145,0
2015-02-20,16.036,16.036,15.748,15.999,51221,0
2015-02-23,15.835,15.903,15.605,15.835,25951,0
2015-02-24,15.815,16.022,15.672,15.835,16288,0
2015-02-25,16.035,16.035,15.585,15.805,20232,0
2015-02-26,15.835,16.085,15.825,15.932,29456,0
2015-02-27,15.932,16.075,15.768,16.036,70088,0
2015-03-02,16.065,16.143,15.941,16.046,57862,0
2015-03-03,15.97,16.153,15.815,16.123,37605,0
2015-03-04,16.046,16.143,15.951,16.056,43008,0
2015-03-05,16.065,16.133,15.748,16.075,57343,0
2015-03-06,15.96,16.462,15.845,16.036,41449,0
2015-03-09,16.094,16.324,16.094,16.212,34905,0
2015-03-10,16.133,16.606,15.951,16.394,69913,0
2015-03-11,16.334,16.354,16.143,16.212,34801,0
2015-03-12,16.374,17.193,16.314,16.972,46747,0
2015-03-13,16.884,16.99,16.203,16.203,24100,0
2015-03-16,16.517,16.517,15.99,16.287,49657,0
2015-03-17,16.173,16.442,16.173,16.354,26282,0
2015-03-18,16.433,16.499,16.103,16.231,28361,0
2015-03-19,16.183,16.183,15.69,15.923,29919,0
2015-03-20,16.046,16.547,15.98,16.527,79055,0
2015-03-23,16.462,16.836,16.452,16.797,52045,0
2015-03-24,16.759,16.934,16.663,16.787,156134,0
2015-03-25,16.768,16.874,16.452,16.517,70432,0
2015-03-26,16.547,16.672,16.364,16.547,34592,0
2015-03-27,16.557,16.616,16.414,16.596,22438,0
2015-03-30,16.596,17.134,16.499,16.904,66174,0
2015-03-31,16.864,17.289,16.692,17.125,55928,0
2015-04-01,17.085,17.413,17.038,17.376,102532,0
2015-04-02,17.413,17.441,17.269,17.376,85183,0
2015-04-06,17.115,17.337,17.029,17.318,99105,0
2015-04-07,17.318,17.4,16.962,16.982,27380,0
2015-04-08,16.924,17.029,16.787,16.982,62227,0
2015-04-09,16.972,17.053,16.606,16.778,24988,0
2015-04-10,16.731,17.009,16.721,16.846,20050,0
2015-04-13,16.904,17.066,16.807,17.038,18282,0
2015-04-14,17.095,17.095,16.778,17.038,39372,0
2015-04-15,17.057,17.53,17.057,17.386,25567,0
2015-04-16,17.318,17.347,17.029,17.25,14771,0
2015-04-17,17.125,17.144,16.972,17.019,40513,0
2015-04-20,17.076,17.212,16.846,17.085,27430,0
2015-04-21,17.066,17.085,16.855,16.944,37112,0
2015-04-22,17.019,17.076,16.634,16.924,43540,0
2015-04-23,16.944,16.952,16.807,16.846,27010,0
2015-04-24,16.864,16.874,16.712,16.846,24287,0
2015-04-27,16.914,17.066,16.296,16.517,34489,0
2015-04-28,16.499,16.934,16.433,16.712,36797,0
2015-04-29,16.787,16.895,16.556,16.682,27330,0
2015-04-30,16.586,16.721,16.239,16.643,69879,0
2015-05-01,16.663,16.702,16.239,16.566,71431,0
2015-05-04,16.488,16.759,16.451,16.702,41720,0
2015-05-05,16.616,16.741,16.488,16.702,70499,0
2015-05-06,16.741,16.905,16.741,16.895,33774,0
2015-05-07,16.856,17.096,16.846,16.865,120781,0
2015-05-08,16.991,17.086,16.953,17.01,45447,0
2015-05-11,17.039,17.166,16.905,16.953,34888,0
2015-05-12,16.846,17.03,16.75,16.935,22695,0
2015-05-13,16.935,16.935,16.721,16.741,13976,0
2015-05-14,16.905,17.096,16.807,16.915,18219,0
2015-05-15,16.935,16.935,16.451,16.526,19872,0
2015-05-18,16.516,17.067,16.393,16.905,31805,0
2015-05-19,16.935,17.096,16.778,16.953,43873,0
2015-05-20,17.039,17.146,16.768,17.106,33749,0
2015-05-21,16.973,17.146,16.865,16.915,15113,0
2015-05-22,16.935,17.03,16.741,17.03,64185,0
2015-05-26,17.001,17.067,16.596,17.02,38462,0
2015-05-27,17.001,17.049,16.75,16.905,21326,0
2015-05-28,16.856,17.388,16.856,17.233,51922,0
2015-05-29,17.214,17.358,17.03,17.096,38200,0
2015-06-01,17.233,17.291,16.836,17.02,27126,0
2015-06-02,16.935,17.291,16.935,17.146,26284,0
2015-06-03,17.116,17.591,17.02,17.543,43068,0
2015-06-04,17.406,17.406,17.076,17.146,13043,0
2015-06-05,17.233,17.533,17.146,17.523,19462,0
2015-06-08,17.523,17.715,17.444,17.648,56319,0
2015-06-09,17.61,17.832,17.503,17.725,17869,0
2015-06-10,17.871,18.266,17.793,17.966,42918,0
2015-06-11,18.103,18.113,17.744,17.899,14901,0
2015-06-12,17.832,17.832,17.454,17.764,15530,0
2015-06-15,17.6,17.744,17.271,17.563,35820,0
2015-06-16,17.463,17.533,17.358,17.493,57973,0
2015-06-17,17.533,17.744,17.252,17.311,73710,0
2015-06-18,17.32,17.62,17.252,17.454,58594,0
2015-06-19,17.523,17.523,17.329,17.329,72052,0
2015-06-22,17.503,17.676,17.483,17.573,37992,0
2015-06-23,17.62,18.083,17.503,17.871,66874,0
2015-06-24,17.754,17.918,17.638,17.734,45240,0
2015-06-25,17.852,18.006,17.638,17.725,30643,0
2015-06-26,17.823,18.122,17.823,18.093,272993,0
2015-06-29,18.034,18.326,17.89,17.947,50417,0
2015-06-30,18.034,18.266,17.899,17.976,32849,0
2015-07-01,18.113,18.246,17.918,17.996,138309,0
2015-07-02,18.063,18.103,17.937,18.034,27330,0
2015-07-06,17.862,17.986,17.676,17.871,45137,0
2015-07-07,17.764,17.937,17.397,17.813,24018,0
2015-07-08,17.657,17.705,17.262,17.553,39546,0
2015-07-09,17.773,17.813,17.473,17.63,36337,0
2015-07-10,17.773,18.113,17.773,18.044,32403,0
2015-07-13,18.113,18.276,18.015,18.063,76813,0
2015-07-14,18.044,18.208,17.966,18.142,43736,0
2015-07-15,18.063,18.345,18.006,18.083,34347,0
2015-07-16,18.236,18.354,18.073,18.093,14286,0
2015-07-17,18.103,18.316,17.909,17.996,52074,0
2015-07-20,18.006,18.024,17.832,17.928,23708,0
2015-07-21,17.862,17.928,17.473,17.61,25881,0
2015-07-22,18.103,18.103,16.885,17.252,101557,0
2015-07-23,17.233,17.311,16.915,17.01,63151,0
2015-07-24,16.885,17.049,16.885,16.991,53624,0
2015-07-27,16.905,17.126,16.905,17.067,47620,0
2015-07-28,17.058,17.076,16.826,16.925,35510,0
2015-07-29,16.905,17.058,16.826,16.953,37966,0
2015-07-30,16.915,17.167,16.895,17.077,38790,0
2015-07-31,17.087,17.36,16.895,16.991,101208,0
2015-08-03,17.058,17.408,16.895,16.945,23806,0
2015-08-04,17.039,17.205,16.777,16.925,29196,0
2015-08-05,17.282,17.485,16.817,16.973,15166,0
2015-08-06,16.983,16.983,16.701,16.767,38399,0
2015-08-07,16.642,16.963,16.642,16.895,50035,0
2015-08-10,16.963,17.049,16.767,16.797,62934,0
2015-08-11,16.72,16.856,16.671,16.767,30959,0
2015-08-12,16.605,16.836,16.515,16.807,39513,0
2015-08-13,16.777,17.186,16.605,16.767,15991,0
2015-08-14,16.701,17.049,16.681,16.973,20222,0
2015-08-17,16.875,17.321,16.846,17.157,22904,0
2015-08-18,17.117,18.183,16.652,16.671,33221,0
2015-08-19,16.642,16.945,16.496,16.555,28578,0
2015-08-20,16.478,16.671,16.274,16.381,80368,0
2015-08-21,16.07,16.351,15.848,16.09,76140,0
2015-08-24,15.606,16.003,15.258,15.391,43466,0
2015-08-25,15.868,15.868,15.054,15.323,43950,0
2015-08-26,15.606,16.595,15.064,15.372,47045,0
2015-08-27,15.441,16.07,15.363,16.012,67266,0
2015-08-28,15.935,16.208,15.711,16.178,30848,0
2015-08-31,16.032,16.284,15.994,16.168,47562,0
2015-09-01,15.916,16.401,15.315,15.606,74798,0
2015-09-02,15.808,16.099,15.509,15.674,34562,0
2015-09-03,15.711,15.974,15.557,15.586,55917,0
2015-09-04,15.363,15.926,15.248,15.692,23523,0
2015-09-08,15.877,16.284,15.654,16.198,50035,0
2015-09-09,16.351,16.361,15.916,16.09,80988,0
2015-09-10,16.012,16.246,16.012,16.09,27397,0
2015-09-11,15.955,16.099,15.828,15.964,36625,0
2015-09-14,15.926,15.955,15.547,15.731,53545,0
2015-09-15,15.751,16.148,15.751,16.022,29095,0
2015-09-16,16.051,16.321,15.964,15.984,28372,0
2015-09-17,16.032,16.506,16.003,16.118,51765,0
2015-09-18,15.838,15.877,15.606,15.606,137317,0
2015-09-21,15.798,15.955,15.761,15.906,14134,0
2015-09-22,15.741,15.994,15.518,15.625,19500,0
2015-09-23,15.576,15.664,15.372,15.596,50142,0
2015-09-24,15.47,15.897,15.222,15.838,22687,0
2015-09-25,15.984,16.178,15.596,15.606,28578,0
2015-09-28,15.509,15.779,15.401,15.654,37314,0
2015-09-29,15.645,15.818,15.074,15.771,15991,0
2015-09-30,15.897,16.128,15.586,15.906,59013,0
2015-10-01,16.012,16.022,15.702,15.897,29196,0
2015-10-02,15.771,16.022,15.411,15.974,40545,0
2015-10-05,16.198,16.595,16.148,16.575,30557,0
2015-10-06,16.74,16.74,16.208,16.371,29505,0
2015-10-07,16.391,16.915,16.391,16.865,93266,0
2015-10-08,16.826,17.117,16.826,16.953,70671,0
2015-10-09,17.049,17.186,17.03,17.058,93884,0
2015-10-12,17.097,17.446,17.049,17.34,139580,0
2015-10-13,17.35,17.35,17.186,17.263,35491,0
2015-10-14,17.215,17.215,16.633,16.652,28888,0
2015-10-15,16.74,17.186,16.585,17.039,89344,0
2015-10-16,17.137,17.196,16.925,17.077,39513,0
2015-10-19,16.945,17.147,16.895,17.03,44384,0
2015-10-20,16.963,17.054,16.767,16.817,19210,0
2015-10-21,17.01,17.087,16.449,16.469,34459,0
2015-10-22,16.555,17.107,16.555,16.875,30125,0
2015-10-23,17.01,17.205,16.905,17.177,46220,0
2015-10-26,17.215,17.272,16.777,16.895,28062,0
2015-10-27,16.865,16.945,16.449,16.625,19396,0
2015-10-28,16.681,17.528,15.835,17.343,54894,0
2015-10-29,17.264,17.333,16.642,17.129,47393,0
2015-10-30,17.099,17.217,16.36,16.448,72274,0
2015-11-02,16.41,16.906,16.41,16.808,59466,0
2015-11-03,16.758,17.021,16.758,16.992,21488,0
2015-11-04,16.992,17.011,16.876,17.002,20113,0
2015-11-05,17.041,17.459,16.984,17.383,23029,0
2015-11-06,17.518,17.78,17.518,17.635,55207,0
2015-11-09,17.645,17.898,17.518,17.82,44699,0
2015-11-10,17.79,18.461,17.761,18.227,62096,0
2015-11-11,18.237,18.431,17.995,18.033,41945,0
2015-11-12,17.869,17.869,17.411,17.693,65591,0
2015-11-13,17.538,17.81,17.324,17.411,33413,0
2015-11-16,17.343,17.353,16.906,17.207,43900,0
2015-11-17,17.314,17.43,17.051,17.06,29403,0
2015-11-18,17.109,17.314,16.946,17.188,35161,0
2015-11-19,17.207,17.264,17.002,17.109,56340,0
2015-11-20,17.217,17.44,17.159,17.188,21898,0
2015-11-23,17.159,17.246,17.041,17.169,46366,0
2015-11-24,17.255,17.508,17.129,17.468,99518,0
2015-11-25,17.44,17.468,17.255,17.411,65282,0
2015-11-27,17.383,17.82,17.264,17.8,15112,0
2015-11-30,17.77,18.082,17.712,17.995,65694,0
2015-12-01,18.052,18.072,17.548,17.712,40374,0
2015-12-02,17.683,17.8,17.538,17.558,10624,0
2015-12-03,17.528,17.849,17.373,17.392,49746,0
2015-12-04,17.383,17.722,17.246,17.508,48217,0
2015-12-07,17.488,17.498,17.002,17.139,28271,0
2015-12-08,17.051,17.353,16.35,16.936,81252,0
2015-12-09,17.294,17.294,16.691,16.827,48320,0
2015-12-10,16.788,17.109,16.681,16.768,95097,0
2015-12-11,16.42,16.701,16.35,16.633,106612,0
2015-12-14,16.671,16.964,16.633,16.73,47960,0
2015-12-15,16.837,17.099,16.768,16.992,31974,0
2015-12-16,17.159,17.188,16.701,17.079,34338,0
2015-12-17,17.179,17.333,17.079,17.198,113707,0
2015-12-18,17.226,17.294,16.964,17.188,142080,0
2015-12-21,17.169,17.274,17.119,17.255,101575,0
2015-12-22,17.314,17.314,16.992,17.314,30969,0
2015-12-23,17.324,17.383,17.226,17.314,14187,0
2015-12-24,17.363,17.508,17.285,17.343,35077,0
2015-12-28,17.226,17.459,17.226,17.459,35090,0
2015-12-29,17.508,17.508,17.314,17.44,34736,0
2015-12-30,17.459,17.508,17.274,17.449,13574,0
2015-12-31,17.43,17.498,16.946,17.002,32224,0
2016-01-04,16.768,16.768,16.458,16.615,59308,0
2016-01-05,16.652,16.837,16.535,16.74,46795,0
2016-01-06,16.515,16.778,16.515,16.633,47080,0
2016-01-07,16.41,16.72,16.41,16.458,64254,0
2016-01-08,16.506,16.575,16.206,16.292,95093,0
2016-01-11,16.32,16.778,16.292,16.615,144475,0
2016-01-12,16.73,16.798,16.236,16.39,47415,0
2016-01-13,16.245,16.34,15.805,16.001,168885,0
2016-01-14,16.049,16.254,15.825,15.865,67701,0
2016-01-15,15.562,15.758,15.233,15.505,85717,0
2016-01-19,15.592,15.689,15.019,15.106,54386,0
2016-01-20,15.086,15.992,15.058,15.68,141286,0
2016-01-21,15.631,15.805,15.358,15.387,51619,0
2016-01-22,15.582,15.597,15.348,15.387,44782,0
2016-01-25,15.328,15.358,14.959,15.077,96281,0
2016-01-26,14.79,15.367,14.79,15.203,65406,0
2016-01-27,15.223,15.398,14.788,15.067,76804,0
2016-01-28,15.133,15.643,14.744,15.507,43882,0
2016-01-29,15.604,16.376,15.105,16.366,118995,0
2016-02-01,16.326,16.326,15.545,15.761,59019,0
2016-02-02,15.633,15.643,15.408,15.448,53655,0
2016-02-03,15.516,15.828,14.635,15.203,33828,0
2016-02-04,15.163,15.438,14.822,15.153,41717,0
2016-02-05,15.153,15.263,14.753,14.88,45227,0
2016-02-08,14.783,15.292,14.587,15.105,43163,0
2016-02-09,14.948,15.428,14.948,15.153,89877,0
2016-02-10,15.349,15.349,14.968,14.978,41677,0
2016-02-11,14.705,14.802,14.334,14.363,49640,0
2016-02-12,14.354,14.773,13.687,14.665,122133,0
2016-02-16,14.842,15.008,14.519,14.938,82644,0
2016-02-17,15.047,15.193,14.89,14.978,71743,0
2016-02-18,14.958,15.213,14.842,14.9,59665,0
2016-02-19,14.86,15.095,14.763,14.793,36251,0
2016-02-22,15.008,15.198,14.46,14.812,87119,0
2016-02-23,14.783,14.802,14.381,14.391,62598,0
2016-02-24,14.294,14.46,14.07,14.45,63527,0
2016-02-25,14.607,15.292,14.529,14.88,73727,0
2016-02-26,14.978,15.368,14.87,15.253,62897,0
2016-02-29,15.153,15.223,14.783,14.812,67182,0
2016-03-01,14.87,15.263,14.138,15.263,95632,0
2016-03-02,15.329,15.526,15.153,15.292,54283,0
2016-03-03,15.292,15.633,15.253,15.613,36798,0
2016-03-04,15.623,15.779,14.635,15.349,47718,0
2016-03-07,15.321,15.574,14.607,15.487,107795,0
2016-03-08,15.408,15.497,15.248,15.272,54547,0
2016-03-09,15.418,15.448,15.272,15.398,34606,0
2016-03-10,15.564,15.613,15.233,15.292,46094,0
2016-03-11,15.368,15.927,15.334,15.838,82208,0
2016-03-14,15.623,15.731,15.388,15.564,29175,0
2016-03-15,15.497,15.663,15.448,15.497,39754,0
2016-03-16,15.497,15.536,15.153,15.329,49018,0
2016-03-17,15.248,15.818,15.153,15.643,32242,0
2016-03-18,15.761,15.976,15.564,15.779,91772,0
2016-03-21,15.711,15.711,15.398,15.477,27224,0
2016-03-22,15.378,15.564,15.153,15.282,36679,0
2016-03-23,15.302,15.339,15.057,15.057,35166,0
2016-03-24,14.812,15.124,14.753,15.105,28550,0
2016-03-28,15.213,15.339,15.095,15.193,13944,0
2016-03-29,14.744,14.744,14.47,14.665,111515,0
2016-03-30,14.753,14.89,14.753,14.85,74651,0
2016-03-31,14.812,14.87,14.705,14.715,49694,0
2016-04-01,14.635,14.715,14.558,14.615,44021,0
2016-04-04,14.635,14.685,14.264,14.578,39588,0
2016-04-05,14.401,14.655,14.344,14.373,75835,0
2016-04-06,14.42,14.549,14.324,14.43,33678,0
2016-04-07,14.324,14.455,14.147,14.215,68960,0
2016-04-08,14.195,14.43,14.138,14.225,58364,0
2016-04-11,14.334,14.615,14.244,14.578,30816,0
2016-04-12,14.304,14.73,14.235,14.568,49386,0
2016-04-13,14.705,15.349,14.235,15.292,315447,0
2016-04-14,15.243,15.789,15.243,15.574,24254,0
2016-04-15,15.536,15.798,15.321,15.398,24089,0
2016-04-18,15.329,15.448,14.645,15.321,45282,0
2016-04-19,15.223,15.536,14.607,15.507,27208,0
2016-04-20,15.057,15.163,14.489,14.822,234768,0
2016-04-21,14.665,15.272,14.665,14.958,75879,0
2016-04-22,14.92,15.349,14.92,15.047,31978,0
2016-04-25,15.243,15.243,14.665,14.725,85907,0
2016-04-26,14.783,15.438,14.625,15.418,186245,0
2016-04-27,15.359,15.649,15.202,15.565,39931,0
2016-04-28,15.438,15.8,15.438,15.763,72313,0
2016-04-29,15.664,15.95,15.629,15.773,37502,0
2016-05-02,15.781,15.89,15.654,15.781,47227,0
2016-05-03,15.683,15.87,15.664,15.83,43162,0
2016-05-04,15.733,15.88,15.25,15.368,22193,0
2016-05-05,15.398,15.467,15.271,15.31,62605,0
2016-05-06,15.192,15.291,14.996,15.271,29800,0
2016-05-09,15.142,15.428,15.055,15.172,17148,0
2016-05-10,15.262,15.585,15.123,15.32,37219,0
2016-05-11,15.222,15.457,15.103,15.276,80976,0
2016-05-12,15.252,15.32,15.182,15.291,134304,0
2016-05-13,15.232,15.378,15.132,15.142,28934,0
2016-05-16,15.202,15.507,15.202,15.359,48195,0
2016-05-17,15.339,15.428,15.227,15.373,174331,0
2016-05-18,15.487,15.773,15.428,15.743,42224,0
2016-05-19,15.664,15.82,15.408,15.693,40604,0
2016-05-20,15.791,16.076,15.791,15.979,35000,0
2016-05-23,16.017,16.115,15.84,15.85,51719,0
2016-05-24,16.017,16.479,16.017,16.312,31897,0
2016-05-25,16.548,16.618,16.283,16.302,34973,0
2016-05-26,16.46,16.686,16.401,16.578,43262,0
2016-05-27,16.666,16.813,16.558,16.637,64395,0
2016-05-31,16.706,16.783,16.548,16.676,43132,0
2016-06-01,16.637,16.903,16.489,16.853,44593,0
2016-06-02,17.059,17.059,16.361,16.598,29466,0
2016-06-03,16.548,16.745,16.341,16.725,58155,0
2016-06-06,16.637,16.981,16.637,16.735,57781,0
2016-06-07,16.578,16.883,16.307,16.518,23234,0
2016-06-08,16.588,16.893,16.588,16.753,28559,0
2016-06-09,16.646,16.725,16.283,16.646,23615,0
2016-06-10,16.45,16.696,16.381,16.46,24059,0
2016-06-13,16.351,16.676,15.989,16.254,19244,0
2016-06-14,16.205,16.312,16.008,16.125,19717,0
2016-06-15,16.155,16.254,15.8,15.998,21577,0
2016-06-16,15.85,15.95,15.036,15.94,16009,0
2016-06-17,15.969,16.115,15.693,15.87,114995,0
2016-06-20,16.008,16.391,16.008,16.195,29274,0
2016-06-21,16.312,16.391,16.125,16.235,28841,0
2016-06-22,16.321,16.445,16.165,16.165,25121,0
2016-06-23,16.302,16.961,16.302,16.706,74579,0
2016-06-24,16.135,16.331,15.674,15.713,29596,0
2016-06-27,15.585,15.641,15.262,15.467,121190,0
2016-06-28,15.595,16.017,15.477,15.693,71324,0
2016-06-29,15.86,16.195,15.81,16.155,30364,0
2016-06-30,16.264,16.666,16.18,16.637,73034,0
2016-07-01,16.538,16.745,16.479,16.706,55705,0
2016-07-05,16.548,17.039,16.185,16.421,48502,0
2016-07-06,16.293,16.666,16.264,16.568,108037,0
2016-07-07,16.608,16.923,16.351,16.813,59138,0
2016-07-08,16.903,17.334,16.283,17.236,78456,0
2016-07-11,17.315,17.384,17.148,17.197,12222,0
2016-07-12,17.275,17.64,17.275,17.481,28876,0
2016-07-13,17.501,17.688,17.285,17.344,16447,0
2016-07-14,17.471,17.649,17.442,17.442,24460,0
2016-07-15,17.6,17.61,16.676,17.561,53872,0
2016-07-18,17.61,17.924,17.491,17.62,48171,0
2016-07-19,17.776,17.826,17.678,17.766,42551,0
2016-07-20,17.983,18.789,17.983,18.651,40340,0
2016-07-21,18.809,18.818,18.385,18.661,71527,0
2016-07-22,18.612,18.818,17.478,18.651,58180,0
2016-07-25,18.691,18.906,18.651,18.779,39816,0
2016-07-26,18.769,19.073,18.769,19.006,42536,0
2016-07-27,19.113,19.38,19.083,19.163,27364,0
2016-07-28,19.153,19.686,19.037,19.192,32207,0
2016-07-29,19.182,19.272,19.114,19.163,32985,0
2016-08-01,19.163,19.192,18.788,18.906,28365,0
2016-08-02,18.798,19.006,18.66,18.808,12222,0
2016-08-03,18.876,18.926,18.68,18.906,9109,0
2016-08-04,18.966,19.044,18.7,18.886,17976,0
2016-08-05,18.996,19.341,18.768,19.311,35426,0
2016-08-08,19.321,19.36,19.242,19.252,10200,0
2016-08-09,19.311,19.567,19.103,19.459,20847,0
2016-08-10,19.488,19.488,19.073,19.113,14587,0
2016-08-11,19.133,19.409,18.936,19.093,16199,0
2016-08-12,19.063,19.063,18.758,18.896,38731,0
2016-08-15,18.896,18.916,18.866,18.886,27122,0
2016-08-16,18.778,18.866,18.748,18.758,25594,0
2016-08-17,18.748,18.847,18.7,18.808,36218,0
2016-08-18,18.847,18.996,18.798,18.936,14165,0
2016-08-19,18.886,18.956,18.758,18.866,45095,0
2016-08-22,18.758,18.856,18.708,18.778,33586,0
2016-08-23,18.758,19.016,18.758,18.926,11963,0
2016-08-24,18.856,19.093,18.837,19.093,10772,0
2016-08-25,19.016,19.192,18.966,19.133,8170,0
2016-08-26,19.202,19.262,19.006,19.222,21110,0
2016-08-29,19.163,19.389,19.133,19.182,21066,0
2016-08-30,19.182,19.36,19.182,19.301,10295,0
2016-08-31,19.311,19.494,19.192,19.321,24448,0
2016-09-01,19.202,19.479,19.113,19.459,15976,0
2016-09-02,19.537,19.667,19.282,19.617,11926,0
2016-09-06,19.321,19.647,19.272,19.637,37187,0
2016-09-07,19.657,19.706,19.409,19.479,9777,0
2016-09-08,19.507,19.547,19.341,19.469,14459,0
2016-09-09,19.123,19.202,18.63,18.69,35517,0
2016-09-12,18.59,18.758,18.502,18.748,30949,0
2016-09-13,18.531,18.571,18.392,18.492,11993,0
2016-09-14,18.325,18.502,18.285,18.335,23811,0
2016-09-15,18.325,18.452,18.305,18.442,18183,0
2016-09-16,18.512,18.512,18.245,18.315,133888,0
2016-09-19,18.462,18.718,18.354,18.422,17325,0
2016-09-20,18.551,18.581,18.354,18.373,15198,0
2016-09-21,18.462,18.462,18.176,18.275,12164,0
2016-09-22,18.402,18.581,18.265,18.551,14189,0
2016-09-23,18.452,18.62,18.151,18.462,24852,0
2016-09-26,18.315,18.354,18.018,18.067,20186,0
2016-09-27,18.028,18.837,18.018,18.738,30166,0
2016-09-28,18.817,18.876,18.61,18.788,44807,0
2016-09-29,18.788,18.906,18.502,18.6,39997,0
2016-09-30,18.61,18.906,18.61,18.738,32633,0
2016-10-03,18.64,18.64,18.186,18.315,13706,0
2016-10-04,18.412,18.62,18.196,18.325,9183,0
2016-10-05,18.335,18.625,18.335,18.382,20737,0
2016-10-06,18.325,18.541,18.225,18.265,26990,0
2016-10-07,18.335,18.442,18.275,18.373,27740,0
2016-10-10,18.422,18.946,18.422,18.866,13088,0
2016-10-11,18.966,18.966,18.315,18.402,13487,0
2016-10-12,18.452,18.66,18.422,18.571,9320,0
2016-10-13,18.432,18.432,18.225,18.325,14934,0
2016-10-14,18.432,18.492,18.225,18.255,21084,0
2016-10-17,18.156,18.255,17.861,18.057,16801,0
2016-10-18,18.305,18.305,17.909,17.959,16897,0
2016-10-19,17.415,18.305,17.12,18.206,23604,0
2016-10-20,18.305,18.946,18.305,18.798,25839,0
2016-10-21,18.6,18.896,18.6,18.798,14668,0
2016-10-24,18.896,19.242,18.896,19.192,27947,0
2016-10-25,18.996,19.341,18.996,19.143,39355,0
2016-10-26,19.001,19.143,18.798,18.798,10014,0
2016-10-27,18.996,18.996,18.6,18.7,9526,0
2016-10-28,18.728,18.778,18.333,18.333,15498,0
2016-10-31,18.431,18.58,18.283,18.481,36168,0
2016-11-01,18.531,18.531,18.184,18.233,19148,0
2016-11-02,18.333,18.481,16.916,17.837,13585,0
2016-11-03,17.887,18.134,17.887,18.035,14173,0
2016-11-04,18.184,18.283,17.737,17.787,16447,0
2016-11-07,18.381,18.828,17.837,18.68,32489,0
2016-11-08,18.728,18.778,18.381,18.531,89396,0
2016-11-09,18.68,19.818,18.68,19.818,58898,0
2016-11-10,19.818,20.711,18.134,20.364,74088,0
2016-11-11,20.364,21.751,19.72,21.503,65310,0
2016-11-14,21.652,22.098,21.256,21.553,51953,0
2016-11-15,21.503,22.048,21.355,21.85,31892,0
2016-11-16,21.8,22.147,21.355,22.147,43077,0
2016-11-17,21.95,22.742,20.512,21.305,44658,0
2016-11-18,21.404,21.85,21.404,21.701,43651,0
2016-11-21,21.9,22.197,21.751,22.098,14302,0
2016-11-22,22.197,22.841,22.048,22.643,37489,0
2016-11-23,22.544,22.989,22.222,22.841,18482,0
2016-11-25,22.247,22.742,22.247,22.692,5787,0
2016-11-28,22.544,22.692,21.652,21.85,24542,0
2016-11-29,21.95,22.296,21.85,21.95,17433,0
2016-11-30,22.247,22.247,21.553,21.652,31460,0
2016-12-01,21.95,21.95,21.603,21.751,31654,0
2016-12-02,21.701,21.8,21.355,21.503,15251,0
2016-12-05,21.553,22.098,21.553,22.098,35377,0
2016-12-06,22.296,23.286,22.148,23.238,31829,0
2016-12-07,23.139,23.98,22.891,23.783,30578,0
2016-12-08,23.98,24.724,23.584,24.277,40037,0
2016-12-09,24.377,24.624,23.98,24.574,48186,0
2016-12-12,24.624,24.624,23.783,23.93,70303,0
2016-12-13,24.229,24.277,23.93,24.08,37861,0
2016-12-14,24.08,24.229,23.386,23.584,33307,0
2016-12-15,28.043,28.687,27.647,28.242,1454277,0
2016-12-16,28.043,28.985,28.043,28.292,368388,0
2016-12-19,28.489,28.687,28.242,28.539,192826,0
2016-12-20,28.687,29.084,28.489,28.836,185594,0
2016-12-21,28.687,28.836,28.44,28.539,245550,0
2016-12-22,28.639,28.737,28.539,28.639,243305,0
2016-12-23,28.639,28.886,28.44,28.737,70091,0
2016-12-27,28.737,29.034,28.687,28.836,42053,0
2016-12-28,28.886,29.431,28.836,29.233,86210,0
2016-12-29,29.283,29.431,28.936,29.233,31793,0
2016-12-30,29.084,29.084,28.687,28.737,28324,0
2017-01-03,29.034,29.034,28.39,28.639,45033,0
2017-01-04,28.786,29.133,28.639,28.836,51785,0
2017-01-05,28.836,28.836,27.994,28.539,41894,0
2017-01-06,28.737,28.786,27.994,28.539,92154,0
2017-01-09,28.44,28.44,27.895,27.945,24789,0
2017-01-10,28.043,28.489,27.746,28.242,38175,0
2017-01-11,28.242,28.539,28.093,28.242,15905,0
2017-01-12,28.142,28.192,27.4,27.697,22281,0
2017-01-13,27.845,28.341,27.449,28.093,35328,0
2017-01-17,27.895,27.895,27.053,27.053,25327,0
2017-01-18,27.3,27.498,26.756,27.4,38355,0
2017-01-19,27.4,28.043,27.4,27.845,164946,0
2017-01-20,27.895,28.539,27.548,27.697,194811,0
2017-01-23,27.647,27.994,27.598,27.945,25338,0
2017-01-24,28.043,28.39,27.697,28.242,152197,0
2017-01-25,28.639,29.084,27.796,28.341,95295,0
2017-01-26,28.44,28.539,28.242,28.242,28096,0
2017-01-27,28.341,28.341,27.994,28.043,23777,0
2017-01-30,27.4,27.796,27.251,27.498,85805,0
2017-01-31,27.4,27.796,27.35,27.449,61320,0
2017-02-01,27.727,28.373,27.727,27.876,60830,0
2017-02-02,27.876,27.876,27.032,27.38,71290,0
2017-02-03,27.628,27.926,27.578,27.777,42683,0
2017-02-06,27.727,27.926,27.131,27.18,49140,0
2017-02-07,27.33,27.876,27.082,27.33,87611,0
2017-02-08,27.33,27.38,26.634,26.882,65315,0
2017-02-09,26.882,27.38,26.783,27.18,32567,0
2017-02-10,27.28,27.528,27.23,27.429,12767,0
2017-02-13,27.727,28.026,27.678,27.777,12963,0
2017-02-14,27.727,28.125,27.603,27.976,35831,0
2017-02-15,27.826,28.026,27.727,27.976,43359,0
2017-02-16,27.826,28.075,27.678,27.727,315715,0
2017-02-17,27.777,27.876,27.528,27.727,192640,0
2017-02-21,27.727,27.876,27.528,27.628,313692,0
2017-02-22,27.578,27.628,27.38,27.479,297654,0
2017-02-23,27.479,27.479,26.982,27.23,128005,0
2017-02-24,26.932,27.18,26.833,26.882,100058,0
2017-02-27,26.932,27.032,26.783,26.932,64791,0
2017-02-28,26.783,26.833,26.386,26.485,31510,0
2017-03-01,27.032,27.528,26.882,27.528,57498,0
2017-03-02,27.479,27.479,26.982,27.032,24908,0
2017-03-03,26.982,27.38,26.882,27.33,39921,0
2017-03-06,27.082,27.33,26.982,27.23,15575,0
2017-03-07,27.057,27.23,26.982,27.131,15674,0
2017-03-08,27.28,27.28,26.634,26.684,42758,0
2017-03-09,26.734,26.833,26.436,26.436,11529,0
2017-03-10,26.534,26.684,26.088,26.336,24184,0
2017-03-13,26.336,26.634,26.236,26.386,20528,0
2017-03-14,26.186,26.523,25.988,26.436,16645,0
2017-03-15,26.584,26.783,26.236,26.386,21391,0
2017-03-16,26.436,26.833,26.436,26.833,21929,0
2017-03-17,26.734,26.882,26.286,26.684,113653,0
2017-03-20,26.634,27.032,26.485,26.833,74723,0
2017-03-21,26.833,26.833,24.894,24.894,37022,0
2017-03-22,24.696,24.994,24.348,24.746,36253,0
2017-03-23,24.746,25.79,24.746,25.54,25362,0
2017-03-24,25.69,26.038,25.64,25.69,20407,0
2017-03-27,25.144,25.79,25.044,25.69,14029,0
2017-03-28,25.342,26.038,25.292,25.888,20446,0
2017-03-29,25.69,25.79,25.442,25.54,6520,0
2017-03-30,25.492,26.436,25.342,26.286,21622,0
2017-03-31,25.988,26.286,25.888,25.988,24402,0
2017-04-03,25.988,25.988,25.442,25.64,22630,0
2017-04-04,25.74,25.839,25.342,25.64,23518,0
2017-04-05,25.79,25.988,24.894,24.944,31269,0
2017-04-06,24.894,25.392,24.894,25.342,41631,0
2017-04-07,25.144,25.64,25.144,25.442,72615,0
2017-04-10,25.442,25.64,25.094,25.342,16660,0
2017-04-11,25.292,25.839,25.242,25.74,8498,0
2017-04-12,25.59,25.74,25.242,25.242,11766,0
2017-04-13,25.044,25.193,24.696,24.846,25782,0
2017-04-17,24.846,25.342,24.746,25.342,24686,0
2017-04-18,24.994,25.193,24.696,24.994,28514,0
2017-04-19,24.994,25.715,24.994,25.492,29721,0
2017-04-20,25.492,25.69,24.846,25.193,40240,0
2017-04-21,25.193,25.242,24.746,24.796,33390,0
2017-04-24,25.144,25.64,25.144,25.392,42568,0
2017-04-25,25.442,25.888,25.442,25.59,37297,0
2017-04-26,26.386,26.386,25.69,26.137,80994,0
2017-04-27,26.038,26.236,25.74,25.74,65625,0
2017-04-28,25.74,25.888,25.59,25.79,43788,0
2017-05-01,25.888,25.988,25.59,25.79,28487,0
2017-05-02,25.888,25.938,25.242,25.342,34944,0
2017-05-03,25.222,25.621,25.222,25.522,181262,0
2017-05-04,25.771,25.87,25.522,25.771,59281,0
2017-05-05,25.92,25.92,25.671,25.771,72211,0
2017-05-08,25.771,25.87,25.596,25.771,124313,0
2017-05-09,25.771,25.92,25.621,25.87,85969,0
2017-05-10,25.92,25.97,25.771,25.92,41343,0
2017-05-11,25.771,25.771,25.123,25.222,125547,0
2017-05-12,25.023,25.123,24.624,24.973,66851,0
2017-05-15,25.222,25.472,25.123,25.322,60426,0
2017-05-16,25.472,25.571,25.073,25.422,48301,0
2017-05-17,24.824,25.073,24.375,24.574,98247,0
2017-05-18,24.574,25.023,24.475,24.824,385829,0
2017-05-19,24.724,24.973,24.525,24.525,100263,0
2017-05-22,24.874,24.923,24.475,24.674,82349,0
2017-05-23,24.674,24.874,24.624,24.724,193585,0
2017-05-24,24.874,24.923,24.425,24.724,59725,0
2017-05-25,24.774,24.774,24.425,24.475,55438,0
2017-05-26,24.425,24.624,24.126,24.624,77159,0
2017-05-30,24.475,24.599,24.375,24.475,55656,0
2017-05-31,24.525,24.724,24.026,24.525,222993,0
2017-06-01,24.574,24.824,24.325,24.674,88257,0
2017-06-02,24.624,25.123,24.624,24.774,94812,0
2017-06-05,24.774,25.073,24.674,24.674,37226,0
2017-06-06,24.475,24.674,24.375,24.525,72168,0
2017-06-07,24.525,24.724,24.525,24.624,83464,0
2017-06-08,24.674,25.422,24.674,25.073,442586,0
2017-06-09,25.073,26.219,25.073,25.97,262724,0
2017-06-12,26.02,26.269,25.472,25.621,82981,0
2017-06-13,25.821,25.97,25.472,25.621,70328,0
2017-06-14,25.522,25.671,24.973,25.621,87195,0
2017-06-15,25.372,25.721,25.272,25.472,70143,0
2017-06-16,25.272,25.472,25.173,25.322,185315,0
2017-06-19,25.315,25.571,25.073,25.173,73230,0
2017-06-20,25.173,25.322,24.923,25.073,63803,0
2017-06-21,25.123,25.123,24.574,24.624,70915,0
2017-06-22,24.624,24.724,24.425,24.525,50931,0
2017-06-23,24.674,24.674,24.375,24.624,156888,0
2017-06-26,24.674,25.023,24.425,24.724,67495,0
2017-06-27,24.824,25.123,24.674,24.824,64596,0
2017-06-28,24.874,25.372,24.874,25.322,90652,0
2017-06-29,25.671,25.87,25.272,25.721,102626,0
2017-06-30,25.771,25.771,25.372,25.472,51759,0
2017-07-03,25.522,25.92,25.422,25.671,30836,0
2017-07-05,26.369,26.369,25.372,25.621,68627,0
2017-07-06,25.571,25.721,25.322,25.372,68967,0
2017-07-07,25.422,25.721,25.222,25.721,58048,0
2017-07-10,25.721,26.07,25.222,25.272,86783,0
2017-07-11,25.272,25.621,24.923,25.272,125712,0
2017-07-12,25.272,25.571,25.173,25.472,55647,0
2017-07-13,25.422,25.472,25.222,25.422,44916,0
2017-07-14,25.173,25.422,25.123,25.272,96174,0
2017-07-17,25.222,25.472,25.123,25.272,91724,0
2017-07-18,25.023,25.222,24.973,25.123,47903,0
2017-07-19,25.123,25.522,25.073,25.222,177248,0
2017-07-20,25.173,26.02,25.123,25.571,184104,0
2017-07-21,25.771,25.97,25.472,25.671,183103,0
2017-07-24,25.671,25.87,25.447,25.721,67730,0
2017-07-25,25.92,26.17,25.671,25.92,173154,0
2017-07-26,25.821,26.02,25.621,25.721,33810,0
2017-07-27,25.721,26.12,25.472,25.97,189645,0
2017-07-28,25.87,26.02,25.422,25.97,20255,0
2017-07-31,25.995,26.07,25.771,26.02,78746,0
2017-08-01,26.12,26.12,25.821,26.02,64877,0
2017-08-02,26.05,26.1,25.85,26.05,53995,0
2017-08-03,25.95,26.05,25.4,25.55,94314,0
2017-08-04,25.6,25.85,25.55,25.65,77898,0
2017-08-07,25.6,25.675,25.45,25.5,35628,0
2017-08-08,25.45,25.9,25.35,25.55,85274,0
2017-08-09,25.3,25.5,25.15,25.25,87835,0
2017-08-10,25.05,25.25,24.75,25.05,261441,0
2017-08-11,25.1,25.15,24.8,24.85,99966,0
2017-08-14,25.15,25.55,25.1,25.55,42805,0
2017-08-15,25.675,25.7,25.15,25.15,20954,0
2017-08-16,24.85,25.4,24.85,25.15,34511,0
2017-08-17,25,25.25,24.85,24.95,65531,0
2017-08-18,24.7,25.1,24.7,24.95,48038,0
2017-08-21,24.9,25.2,24.8,24.95,37188,0
2017-08-22,25.1,25.25,24.95,25,319776,0
2017-08-23,24.7,25.35,24.7,25.05,247624,0
2017-08-24,25.1,25.25,24.975,25.15,283730,0
2017-08-25,25.25,25.55,25.1,25.4,115867,0
2017-08-28,25.45,25.5,25.1,25.25,55311,0
2017-08-29,25,25.35,24.9,25.15,52370,0
2017-08-30,25.1,25.35,25.05,25.1,134397,0
2017-08-31,25.25,25.5,25.1,25.25,86677,0
2017-09-01,25.2,25.5,25.2,25.4,57796,0
2017-09-05,25.35,25.4,24.9,24.9,43698,0
2017-09-06,25,25.1,24.775,24.85,51619,0
2017-09-07,24.85,24.85,24.4,24.55,178513,0
2017-09-08,24.5,25.05,24.5,24.9,44258,0
2017-09-11,25.05,25.7,25.05,25.6,55632,0
2017-09-12,25.65,26.35,25.65,26.25,56783,0
2017-09-13,26.1,26.45,26.1,26.25,38107,0
2017-09-14,26.3,26.35,26.025,26.05,39016,0
2017-09-15,26.1,26.15,25.8,25.95,127953,0
2017-09-18,25.95,26.5,25.9,26.4,136603,0
2017-09-19,26.3,26.8,26.3,26.5,41995,0
2017-09-20,26.5,26.9,26.4,26.7,44678,0
2017-09-21,26.45,26.85,26.45,26.6,34963,0
2017-09-22,26.6,26.65,26.4,26.55,32237,0
2017-09-25,26.5,26.6,26.35,26.55,28730,0
2017-09-26,26.7,26.9,26.45,26.85,22355,0
2017-09-27,27.05,27.65,26.85,27.45,158681,0
2017-09-28,27.5,27.7,27.35,27.7,43406,0
2017-09-29,27.6,27.9,27.55,27.55,66809,0
2017-10-02,27.65,27.85,27.4,27.85,125540,0
2017-10-03,27.95,28.1,27.75,28.1,90118,0
2017-10-04,28.1,28.15,27.7,27.85,37321,0
2017-10-05,27.85,28.15,27.85,28.1,16348,0
2017-10-06,28.1,28.2,27.85,27.9,20004,0
2017-10-09,27.9,27.9,27.8,27.85,18981,0
2017-10-10,28.05,28.2,27.85,28.15,19397,0
2017-10-11,28.2,28.2,27.95,28.1,32873,0
2017-10-12,28.15,28.15,27.775,27.85,23012,0
2017-10-13,27.75,28.15,27.75,27.9,38550,0
2017-10-16,27.95,28.15,27.8,28.05,87191,0
2017-10-17,28.05,28.1,27.625,27.75,61828,0
2017-10-18,27.6,28.6,27.6,28.35,152522,0
2017-10-19,28.25,28.45,27.75,28.45,453024,0
