Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.2924,10.024,9.2924,9.967,158024,0
2005-02-28,9.803,10.414,9.718,9.736,120502,0
2005-03-01,9.918,9.924,9.4731,9.718,55667,0
2005-03-02,9.977,10.347,9.88,10.305,160614,0
2005-03-03,10.336,10.786,10.252,10.583,324085,0
2005-03-04,10.636,10.817,10.624,10.799,90958,0
2005-03-07,10.458,10.553,10.187,10.499,73356,0
2005-03-08,10.33,10.774,10.205,10.73,60751,0
2005-03-09,10.589,11.146,10.589,10.822,334860,0
2005-03-10,10.936,10.936,10.439,10.565,115963,0
2005-03-11,10.601,10.694,10.482,10.53,60610,0
2005-03-14,10.458,10.718,10.359,10.718,140294,0
2005-03-15,10.595,10.786,10.458,10.724,177643,0
2005-03-16,10.518,10.595,10.187,10.464,64573,0
2005-03-17,10.193,10.47,10.193,10.414,194223,0
2005-03-18,10.294,10.451,10.073,10.389,97299,0
2005-03-21,10.475,10.53,10.006,10.487,408040,0
2005-03-22,10.458,10.786,10.187,10.755,122545,0
2005-03-23,10.612,10.724,10.354,10.53,45192,0
2005-03-24,10.541,10.541,10.317,10.365,41298,0
2005-03-28,10.401,10.606,10.174,10.305,139314,0
2005-03-29,10.224,10.67,10.133,10.464,111438,0
2005-03-30,10.47,10.694,10.37,10.565,49392,0
2005-03-31,10.624,10.664,10.311,10.487,72257,0
2005-04-01,10.33,10.482,10.115,10.305,96474,0
2005-04-04,10.282,10.282,9.918,10.212,157363,0
2005-04-05,10.218,10.458,9.989,10.458,114037,0
2005-04-06,10.458,10.694,10.3,10.546,42892,0
2005-04-07,10.624,10.965,10.553,10.774,197572,0
2005-04-08,10.755,10.878,10.636,10.742,82269,0
2005-04-11,10.689,10.936,10.677,10.792,114944,0
2005-04-12,10.707,11.313,10.707,11.177,290696,0
2005-04-13,11.206,11.336,11.025,11.254,203078,0
2005-04-14,11.289,11.313,10.901,11.244,164834,0
2005-04-15,11.313,11.313,10.464,10.841,109230,0
2005-04-18,10.701,11.318,10.493,11.306,63201,0
2005-04-19,11.295,11.684,11.266,11.479,169559,0
2005-04-20,11.486,12.032,11.444,11.614,189462,0
2005-04-21,11.749,11.81,11.542,11.633,200204,0
2005-04-22,11.684,11.991,11.597,11.671,316613,0
2005-04-25,11.853,11.853,11.626,11.725,195276,0
2005-04-26,11.901,12.027,11.738,11.985,177939,0
2005-04-27,12.015,12.032,11.744,11.835,143594,0
2005-04-28,11.744,11.949,11.272,11.277,162250,0
2005-04-29,11.26,11.656,11.26,11.426,94461,0
2005-05-02,11.529,11.684,11.343,11.385,97606,0
2005-05-03,11.444,12.075,11.444,11.991,169649,0
2005-05-04,12.087,12.644,11.949,12.115,292393,0
2005-05-05,12.122,12.734,11.985,12.523,346101,0
2005-05-06,12.758,12.77,12.5,12.596,134791,0
2005-05-09,12.644,13.075,12.578,12.955,300982,0
2005-05-10,12.888,13.206,12.846,13.01,153300,0
2005-05-11,13.075,13.357,13.027,13.088,179819,0
2005-05-12,13.285,13.285,11.797,11.991,269739,0
2005-05-13,12.127,12.127,11.677,11.715,91402,0
2005-05-16,11.835,11.835,11.396,11.468,118973,0
2005-05-17,11.408,11.408,10.636,11.225,261925,0
2005-05-18,11.14,11.348,11.019,11.313,43200,0
2005-05-19,11.426,12.236,11.426,12.11,236264,0
2005-05-20,12.115,12.176,11.907,12.021,93453,0
2005-05-23,11.894,11.932,11.348,11.402,195090,0
2005-05-24,11.324,11.504,11.272,11.385,90595,0
2005-05-25,11.449,11.791,11.048,11.656,71192,0
2005-05-26,11.455,11.479,10.854,11.108,143548,0
2005-05-27,11.019,11.072,10.786,11.025,70828,0
2005-05-31,10.871,11.031,10.786,10.982,73446,0
2005-06-01,10.947,11.536,10.878,11.468,76085,0
2005-06-02,11.474,11.949,11.379,11.709,70490,0
2005-06-03,11.684,11.744,11.432,11.684,61523,0
2005-06-06,11.666,11.932,11.645,11.816,94250,0
2005-06-07,11.684,11.835,11.597,11.645,60892,0
2005-06-08,11.614,11.725,11.536,11.633,33999,0
2005-06-09,11.449,11.816,11.449,11.703,23368,0
2005-06-10,11.633,11.633,11.492,11.561,20114,0
2005-06-13,11.639,11.661,11.379,11.439,39435,0
2005-06-14,11.492,11.985,11.468,11.829,117593,0
2005-06-15,11.835,12.325,11.715,12.325,154398,0
2005-06-16,12.325,12.325,12.056,12.157,68475,0
2005-06-17,10.918,12.122,10.354,12.104,239314,0
2005-06-20,12.051,12.11,11.578,11.841,77126,0
2005-06-21,11.865,12.097,11.835,12.081,42208,0
2005-06-22,12.068,12.127,11.835,11.985,62052,0
2005-06-23,11.894,12.602,11.894,12.447,200193,0
2005-06-24,12.452,12.602,12.38,12.602,393091,0
2005-06-27,12.596,12.631,12.308,12.631,142748,0
2005-06-28,12.703,12.869,12.559,12.758,86998,0
2005-06-29,12.746,13.04,12.697,13.004,348289,0
2005-06-30,13.04,13.064,12.979,13.04,50208,0
2005-07-01,12.938,12.938,12.475,12.684,127190,0
2005-07-05,12.662,13.579,12.662,13.579,96106,0
2005-07-06,13.465,13.465,12.979,13.004,76061,0
2005-07-07,12.938,13.831,12.925,13.788,328145,0
2005-07-08,13.818,14.609,13.818,14.567,336823,0
2005-07-11,14.448,14.549,14.238,14.309,482521,0
2005-07-12,14.297,14.297,13.951,14.297,318191,0
2005-07-13,14.179,14.339,14.142,14.231,59947,0
2005-07-14,14.22,14.345,13.746,13.877,119303,0
2005-07-15,13.806,13.932,13.674,13.715,179456,0
2005-07-18,13.703,14.022,13.632,13.844,263740,0
2005-07-19,13.806,14.554,13.806,14.419,244048,0
2005-07-20,14.357,14.476,14.056,14.196,139664,0
2005-07-21,14.291,14.381,13.968,14.167,115967,0
2005-07-22,14.148,14.394,13.489,14.028,123238,0
2005-07-25,13.92,14.22,13.855,14.045,151799,0
2005-07-26,14.063,14.381,13.92,14.381,150237,0
2005-07-27,14.413,14.751,14.291,14.722,89226,0
2005-07-28,14.842,15.01,14.585,14.886,161636,0
2005-07-29,15,15.091,14.751,14.842,60673,0
2005-08-01,14.88,15.148,14.483,14.674,73946,0
2005-08-02,14.716,14.716,14.47,14.591,33086,0
2005-08-03,14.693,14.71,14.381,14.381,31869,0
2005-08-04,13.081,13.405,10.786,10.884,2251461,0
2005-08-05,10.822,11.078,10.565,10.583,643295,0
2005-08-08,10.583,10.755,9.967,10.018,338946,0
2005-08-09,10.068,10.482,9.736,10.23,303431,0
2005-08-10,10.241,10.426,10.146,10.408,528939,0
2005-08-11,10.395,10.767,10.389,10.67,176698,0
2005-08-12,10.67,10.707,10.395,10.512,67376,0
2005-08-15,10.487,11.133,10.487,11.044,231783,0
2005-08-16,11.007,11.007,10.553,10.701,153002,0
2005-08-17,10.606,10.786,10.433,10.475,133788,0
2005-08-18,10.47,10.47,10.133,10.187,108521,0
2005-08-19,10.187,10.275,10.024,10.275,39840,0
2005-08-22,10.224,10.3,9.803,9.905,141774,0
2005-08-23,9.82,9.972,9.0542,9.4791,688000,0
2005-08-24,9.4791,9.96,9.3593,9.942,148909,0
2005-08-25,9.948,9.96,9.503,9.62,162893,0
2005-08-26,9.631,10.091,9.558,9.637,81088,0
2005-08-29,9.528,9.773,9.3051,9.736,117889,0
2005-08-30,9.724,9.724,9.2403,9.4193,130851,0
2005-08-31,9.4371,10.17,9.4322,9.803,200710,0
2005-09-01,9.809,10.18,9.785,9.85,123034,0
2005-09-02,9.82,10.018,9.583,9.688,105912,0
2005-09-06,9.815,9.977,9.655,9.918,75803,0
2005-09-07,9.905,10.317,9.649,10.068,182674,0
2005-09-08,10.018,10.187,9.844,9.977,93992,0
2005-09-09,9.983,10.174,9.809,10.14,64296,0
2005-09-12,10.109,10.187,9.88,10.055,86698,0
2005-09-13,10.091,10.091,9.779,9.803,58258,0
2005-09-14,9.706,9.887,9.2642,9.2865,101450,0
2005-09-15,9.3348,9.3593,9.0422,9.1434,98563,0
2005-09-16,9.2158,9.2158,9.0182,9.149,125530,0
2005-09-19,9.1325,9.803,9.0121,9.583,159553,0
2005-09-20,9.583,9.631,9.1677,9.1801,158014,0
2005-09-21,9.1557,9.2099,8.8145,8.8923,62971,0
2005-09-22,8.8145,8.9583,8.6348,8.8984,136306,0
2005-09-23,8.7185,8.9942,8.7185,8.9164,19946,0
2005-09-26,8.9164,9.084,8.8984,8.9881,128076,0
2005-09-27,9.0301,9.0422,8.9583,8.9942,74509,0
2005-09-28,8.8865,9.1196,8.8865,9.084,136119,0
2005-09-29,9.0242,9.3649,9.0182,9.2994,60811,0
2005-09-30,9.234,9.583,9.234,9.534,90631,0
2005-10-03,9.54,9.642,9.2642,9.3292,90813,0
2005-10-04,9.3222,9.4193,9.0121,9.0301,102210,0
2005-10-05,8.9583,9.4322,8.9164,9.3348,225012,0
2005-10-06,9.4027,9.497,9.234,9.3406,115738,0
2005-10-07,9.4134,9.571,9.3836,9.4851,214752,0
2005-10-10,9.558,9.558,9.2766,9.4371,111958,0
2005-10-11,9.528,9.558,9.084,9.084,153206,0
2005-10-12,9.084,9.0962,8.6827,8.7005,104409,0
2005-10-13,8.7426,8.7426,8.2331,8.383,153671,0
2005-10-14,8.5568,8.8741,8.4009,8.6888,211069,0
2005-10-17,8.5507,8.7066,8.4371,8.5148,94590,0
2005-10-18,8.6165,8.8022,8.5507,8.7185,80402,0
2005-10-19,8.6288,9.0781,8.5628,9.0182,98409,0
2005-10-20,8.9881,9.066,8.7845,8.9881,89716,0
2005-10-21,8.9223,9.048,8.8505,8.9043,171469,0
2005-10-24,8.8566,9.234,8.8566,9.1434,168701,0
2005-10-25,9.0542,9.2579,9.0005,9.1196,210092,0
2005-10-26,9.0962,9.0962,8.8741,8.9102,386454,0
2005-10-27,8.9462,9.0005,8.7786,8.8084,330156,0
2005-10-28,8.8022,9.4085,8.8022,9.3107,209145,0
2005-10-31,9.3776,10.091,9.3776,10.03,234941,0
2005-11-01,10.109,10.164,9.972,10.14,143722,0
2005-11-02,10.707,10.913,10.499,10.894,314826,0
2005-11-03,11.367,11.96,11.206,11.402,541923,0
2005-11-04,11.455,11.656,11.414,11.591,265214,0
2005-11-07,11.829,12.151,11.474,11.894,256715,0
2005-11-08,11.755,11.829,11.567,11.696,124259,0
2005-11-09,11.696,12.044,11.696,11.926,245501,0
2005-11-10,11.919,12.087,11.876,12.081,91961,0
2005-11-11,12.044,12.075,11.859,11.972,166876,0
2005-11-14,12.081,12.206,12.009,12.009,103368,0
2005-11-15,11.972,12.009,11.054,11.054,153019,0
2005-11-16,11.14,11.324,10.359,11.26,423854,0
2005-11-17,11.206,12.218,10.894,12.092,353906,0
2005-11-18,12.644,13.004,12.447,12.678,304968,0
2005-11-21,12.734,12.734,12.529,12.553,116128,0
2005-11-22,12.644,12.734,12.529,12.529,82301,0
2005-11-23,12.481,12.752,12.41,12.728,79764,0
2005-11-25,12.799,12.799,12.614,12.655,17440,0
2005-11-28,12.709,12.709,12.104,12.104,145071,0
2005-11-29,12.23,12.578,12.056,12.075,92666,0
2005-11-30,12.015,12.342,12.015,12.29,133057,0
2005-12-01,12.541,13.181,12.487,12.998,349992,0
2005-12-02,13.13,13.181,12.782,12.973,86889,0
2005-12-05,12.882,12.906,12.325,12.518,82467,0
2005-12-06,12.541,12.875,12.541,12.746,75052,0
2005-12-07,12.835,12.835,12.447,12.511,54169,0
2005-12-08,12.625,12.625,12.279,12.441,91161,0
2005-12-09,12.266,12.553,12.266,12.511,220937,0
2005-12-12,12.469,12.829,12.464,12.799,290151,0
2005-12-13,12.758,13.632,12.722,13.614,278147,0
2005-12-14,13.68,14.099,13.661,14.022,200030,0
2005-12-15,14.01,14.01,13.247,13.512,231468,0
2005-12-16,13.495,13.889,13.495,13.626,196970,0
2005-12-19,13.422,13.512,12.835,13.069,180811,0
2005-12-20,13.187,13.242,12.973,13.13,88781,0
2005-12-21,13.13,13.193,12.817,12.835,101270,0
2005-12-22,13.064,13.105,12.703,12.888,122866,0
2005-12-23,12.817,13.046,12.758,12.967,29312,0
2005-12-27,12.973,12.973,12.655,12.782,38407,0
2005-12-28,12.875,13.081,12.529,12.882,128228,0
2005-12-29,12.851,13.04,12.668,12.9,48488,0
2005-12-30,12.817,13.135,12.703,13.135,77555,0
2006-01-03,13.152,13.567,13.034,13.152,168689,0
2006-01-04,13.181,13.285,12.752,12.752,381677,0
2006-01-05,12.62,12.955,12.452,12.518,196422,0
2006-01-06,12.875,13.223,12.734,13.088,174011,0
2006-01-09,13.187,13.187,12.882,12.992,88524,0
2006-01-10,12.894,13.722,12.614,13.536,174813,0
2006-01-11,13.477,13.572,13.04,13.386,174589,0
2006-01-12,13.454,13.454,13.13,13.135,95164,0
2006-01-13,13.099,13.105,12.846,12.888,33863,0
2006-01-17,12.882,12.906,12.475,12.758,46889,0
2006-01-18,12.559,12.709,12.236,12.308,78569,0
2006-01-19,12.313,12.62,12.279,12.559,70013,0
2006-01-20,12.644,12.644,11.835,11.883,134900,0
2006-01-23,11.985,12.547,11.901,12.447,68429,0
2006-01-24,12.541,12.655,12.392,12.464,70122,0
2006-01-25,12.447,12.481,12.313,12.423,43658,0
2006-01-26,12.481,13.279,12.429,13.099,124218,0
2006-01-27,13.105,13.871,12.882,13.667,267771,0
2006-01-30,13.667,14.381,13.637,14.136,115439,0
2006-01-31,14.045,14.501,13.985,14.345,262702,0
2006-02-01,14.345,14.419,14.22,14.369,143170,0
2006-02-02,14.369,14.892,13.883,14.201,105291,0
2006-02-03,14.117,14.225,13.782,13.788,54336,0
2006-02-06,13.855,13.855,13.211,13.746,126482,0
2006-02-07,13.788,13.871,13.495,13.674,144857,0
2006-02-08,13.655,13.661,13.501,13.614,145067,0
2006-02-09,13.703,13.758,13.542,13.685,70503,0
2006-02-10,13.728,13.74,13.435,13.459,64587,0
2006-02-13,13.416,13.561,13.199,13.328,170516,0
2006-02-14,13.362,13.392,13.266,13.266,249845,0
2006-02-15,13.34,13.368,13.064,13.094,209947,0
2006-02-16,13.174,13.435,13.004,13.303,436550,0
2006-02-17,13.392,13.398,13.247,13.254,99867,0
2006-02-21,13.381,13.517,13.174,13.174,73632,0
2006-02-22,13.169,13.357,13.099,13.357,75359,0
2006-02-23,13.392,13.555,13.158,13.422,463139,0
2006-02-24,13.368,13.465,13.266,13.368,59778,0
2006-02-27,13.501,13.501,13.309,13.441,188398,0
2006-02-28,13.405,13.524,13.315,13.465,179255,0
2006-03-01,13.506,14.05,13.506,14.033,301940,0
2006-03-02,14.056,14.087,13.506,13.655,52924,0
2006-03-03,13.561,13.956,13.561,13.649,62488,0
2006-03-06,13.758,14.045,13.674,13.896,112819,0
2006-03-07,14.033,14.039,13.649,13.752,69278,0
2006-03-08,13.68,13.871,13.555,13.626,97211,0
2006-03-09,13.709,14.201,13.685,14.167,333587,0
2006-03-10,14.081,14.201,13.913,13.92,62291,0
2006-03-13,14.039,14.056,13.746,13.776,80782,0
2006-03-14,13.855,14.05,13.501,13.992,85632,0
2006-03-15,14.11,14.11,13.561,13.561,174186,0
2006-03-16,14.693,15.091,14.039,14.291,731671,0
2006-03-17,14.363,14.394,14.173,14.381,282893,0
2006-03-20,14.303,14.46,14.303,14.381,240946,0
2006-03-21,14.19,14.927,14.173,14.83,144002,0
2006-03-22,14.704,15.004,14.297,14.981,247674,0
2006-03-23,14.867,14.977,14.674,14.927,156804,0
2006-03-24,14.824,14.981,14.777,14.886,40118,0
2006-03-27,14.842,15.034,14.71,14.952,161645,0
2006-03-28,14.867,15,14.716,14.758,80680,0
2006-03-29,14.83,15.004,14.83,14.903,168585,0
2006-03-30,14.939,15.023,14.842,14.952,47709,0
2006-03-31,14.933,15.016,14.873,14.97,73698,0
2006-04-03,14.981,15.029,14.741,14.952,118583,0
2006-04-04,14.952,15.01,14.886,14.977,165023,0
2006-04-05,14.981,15.669,14.964,15.489,312460,0
2006-04-06,15.722,15.722,15.477,15.526,309908,0
2006-04-07,15.562,15.651,15.507,15.569,240892,0
2006-04-10,15.599,15.777,15.507,15.599,229919,0
2006-04-11,15.599,15.663,15.19,15.233,127796,0
2006-04-12,15.281,15.281,15.123,15.203,74304,0
2006-04-13,15.209,15.482,15.148,15.411,59840,0
2006-04-17,15.227,15.471,14.886,14.945,162177,0
2006-04-18,15.034,15.441,14.824,15.411,111351,0
2006-04-19,15.489,15.722,15.275,15.669,127673,0
2006-04-20,15.626,15.838,15.495,15.622,53743,0
2006-04-21,15.771,15.82,15.316,15.663,96478,0
2006-04-24,15.711,15.711,15.062,15.215,109194,0
2006-04-25,15.209,15.417,14.915,15.246,112228,0
2006-04-26,15.747,16.636,15.669,16.383,259066,0
2006-04-27,16.327,16.471,16.064,16.077,155712,0
2006-04-28,16.094,16.838,16.094,16.796,209611,0
2006-05-01,16.844,17,16.539,16.807,341120,0
2006-05-02,16.813,16.838,16.663,16.783,154555,0
2006-05-03,16.844,17,16.733,16.765,265794,0
2006-05-04,16.658,16.658,16.028,16.18,207854,0
2006-05-05,16.358,16.636,16.034,16.064,195539,0
2006-05-08,16.168,16.425,15.957,16.293,206293,0
2006-05-09,16.401,17.449,16.191,17.093,242767,0
2006-05-10,17.259,17.394,16.693,16.85,102351,0
2006-05-11,16.954,16.977,16.209,16.305,107309,0
2006-05-12,16.293,16.293,15.669,15.777,89610,0
2006-05-15,15.728,16.028,15.34,15.594,148839,0
2006-05-16,15.669,15.885,15.27,15.453,197482,0
2006-05-17,15.19,15.79,15.135,15.538,136628,0
2006-05-18,14.977,15.215,13.926,15.085,341200,0
2006-05-19,15.073,15.135,14.136,14.46,302304,0
2006-05-22,14.339,14.668,14.028,14.351,233525,0
2006-05-23,14.448,14.448,13.883,13.883,133760,0
2006-05-24,13.837,14.357,13.53,13.728,259300,0
2006-05-25,13.871,13.896,13.703,13.837,208566,0
2006-05-26,13.837,14.094,13.709,14.028,173972,0
2006-05-30,13.758,14.248,13.512,14.028,255288,0
2006-05-31,14.105,14.321,13.782,13.956,191750,0
2006-06-01,13.945,15.068,13.945,15.039,259530,0
2006-06-02,15.052,15.073,14.11,14.861,190008,0
2006-06-05,14.783,15,14.081,14.129,200716,0
2006-06-06,14.4,14.501,14.136,14.339,250214,0
2006-06-07,14.309,14.867,14.033,14.033,170790,0
2006-06-08,14.022,14.022,13.315,13.584,202024,0
2006-06-09,13.661,13.661,13.411,13.422,201430,0
2006-06-12,13.375,13.375,12.716,12.734,188604,0
2006-06-13,12.851,13.435,12.805,13.242,332985,0
2006-06-14,13.285,13.411,12.967,13.285,157245,0
2006-06-15,13.416,13.567,13.236,13.506,104576,0
2006-06-16,13.517,13.771,13.206,13.362,282426,0
2006-06-19,13.465,13.877,13.465,13.667,143089,0
2006-06-20,13.62,13.951,13.465,13.825,152685,0
2006-06-21,13.962,13.962,13.549,13.614,147007,0
2006-06-22,13.62,13.734,13.549,13.608,59508,0
2006-06-23,13.572,14.017,13.495,13.649,87774,0
2006-06-26,13.637,13.715,13.495,13.667,107038,0
2006-06-27,13.728,13.985,13.626,13.697,225301,0
2006-06-28,13.782,13.945,13.517,13.818,132446,0
2006-06-29,13.92,14.596,13.806,14.596,162996,0
2006-06-30,14.609,14.609,14.291,14.297,236507,0
2006-07-03,14.603,14.855,14.369,14.855,64663,0
2006-07-05,14.716,14.794,14.326,14.639,103585,0
2006-07-06,14.674,14.952,14.567,14.777,102848,0
2006-07-07,14.794,15.123,14.662,14.764,77596,0
2006-07-10,14.746,15.203,14.591,14.824,208922,0
2006-07-11,14.746,14.83,14.087,14.148,287862,0
2006-07-12,14.154,14.201,13.632,13.632,125632,0
2006-07-13,13.603,13.608,13.266,13.346,207005,0
2006-07-14,13.346,13.346,12.944,13.147,281970,0
2006-07-17,13.118,13.26,12.218,12.764,365049,0
2006-07-18,12.869,13.206,12.65,13.058,190161,0
2006-07-19,13.099,13.59,13.099,13.26,170994,0
2006-07-20,13.328,13.542,12.906,12.944,123288,0
2006-07-21,12.949,13.542,12.541,13.094,205747,0
2006-07-24,13.193,13.193,12.938,13.034,96484,0
2006-07-25,13.064,13.206,12.77,12.944,181788,0
2006-07-26,12.949,13.088,12.9,13.016,158576,0
2006-07-27,13.118,13.174,13.034,13.124,144208,0
2006-07-28,13.236,13.375,13.046,13.315,91300,0
2006-07-31,13.26,13.459,13.13,13.174,126709,0
2006-08-01,13.088,13.105,12.608,12.684,232127,0
2006-08-02,12.77,12.9,12.092,12.127,356914,0
2006-08-03,11.677,12.572,11.536,12.386,416377,0
2006-08-04,12.523,12.979,12.11,12.201,294965,0
2006-08-07,12.212,12.212,11.548,11.755,312540,0
2006-08-08,11.732,12.697,11.732,12.313,322478,0
2006-08-09,12.349,12.817,12.224,12.308,390552,0
2006-08-10,12.201,12.662,11.985,12.494,314783,0
2006-08-11,12.447,12.644,12.266,12.435,120147,0
2006-08-14,12.435,12.9,12.435,12.846,143386,0
2006-08-15,12.906,13.674,12.857,13.637,207762,0
2006-08-16,13.782,13.945,13.242,13.945,330931,0
2006-08-17,13.709,15.386,12.869,14.644,583251,0
2006-08-18,14.639,14.892,14.424,14.818,261569,0
2006-08-21,14.668,14.668,13.926,14.01,354813,0
2006-08-22,13.973,14.129,13.866,13.896,77288,0
2006-08-23,13.877,14.017,13.405,13.483,163796,0
2006-08-24,13.549,13.549,12.583,13.147,291941,0
2006-08-25,13.158,13.321,12.835,13.181,192468,0
2006-08-28,13.141,13.416,13.064,13.328,190513,0
2006-08-29,13.346,13.776,13.169,13.728,80603,0
2006-08-30,13.776,14.087,13.59,13.902,57170,0
2006-08-31,13.956,13.956,13.674,13.697,216993,0
2006-09-01,13.812,14.099,13.626,13.962,119922,0
2006-09-05,13.818,14.561,13.788,14.129,141466,0
2006-09-06,13.962,14.01,13.075,13.135,136573,0
2006-09-07,13.124,13.187,12.77,12.931,124549,0
2006-09-08,13.004,13.572,13.004,13.572,121048,0
2006-09-11,13.429,13.837,13.368,13.643,115068,0
2006-09-12,13.608,14.11,13.435,14.028,115703,0
2006-09-13,14.069,14.394,13.973,14.291,111409,0
2006-09-14,14.22,14.332,14.028,14.087,158875,0
2006-09-15,14.196,14.687,14.19,14.681,161137,0
2006-09-18,14.413,14.77,14.16,14.207,102698,0
2006-09-19,14.297,14.554,13.649,14.063,148812,0
2006-09-20,14.238,14.958,13.871,14.855,160856,0
2006-09-21,14.921,15.123,14.812,14.921,145119,0
2006-09-22,14.958,15.039,14.729,15.004,85052,0
2006-09-25,15.034,15.405,15.034,15.246,151790,0
2006-09-26,15.172,15.52,15.104,15.423,216804,0
2006-09-27,15.34,15.699,15.281,15.632,154048,0
2006-09-28,15.711,15.722,15.34,15.616,95460,0
2006-09-29,15.688,15.688,15.11,15.11,113036,0
2006-10-02,15.062,15.141,14.861,15.052,128196,0
2006-10-03,15.052,15.148,14.807,15.073,176055,0
2006-10-04,15.085,15.495,15.039,15.347,115475,0
2006-10-05,15.417,15.809,14.958,15.747,126695,0
2006-10-06,15.747,15.826,15.091,15.246,109044,0
2006-10-09,15.27,15.814,15.148,15.705,81884,0
2006-10-10,15.784,15.987,15.411,15.868,142965,0
2006-10-11,15.856,16.094,15.82,15.975,161646,0
2006-10-12,16.119,16.546,16.005,16.539,200828,0
2006-10-13,16.6,16.977,16.464,16.752,164632,0
2006-10-16,16.796,16.881,16.305,16.453,260555,0
2006-10-17,16.546,16.582,15.927,16.305,282269,0
2006-10-18,16.435,16.653,16.244,16.459,162943,0
2006-10-19,16.406,16.918,16.406,16.68,106353,0
2006-10-20,16.813,16.887,16.364,16.758,128218,0
2006-10-23,16.699,16.9,16.453,16.869,176658,0
2006-10-24,16.831,17,16.612,16.875,106993,0
2006-10-25,16.765,16.996,16.693,16.959,232865,0
2006-10-26,17.011,17.521,16.965,17.485,158463,0
2006-10-27,17.515,17.521,17.247,17.515,130039,0
2006-10-30,17.496,17.496,16.996,17.247,227128,0
2006-10-31,17.347,17.347,17.005,17.149,195416,0
2006-11-01,17.174,17.253,16.838,16.862,269447,0
2006-11-02,16.777,17.149,16.594,16.856,247134,0
2006-11-03,16.107,16.459,15.252,15.921,314366,0
2006-11-06,16.021,16.728,16.021,16.693,235449,0
2006-11-07,16.663,16.717,16.495,16.711,141328,0
2006-11-08,16.653,17.059,16.653,16.758,276920,0
2006-11-09,16.844,16.85,16.533,16.771,180382,0
2006-11-10,16.746,16.856,16.642,16.831,162622,0
2006-11-13,16.838,16.838,16.459,16.514,170158,0
2006-11-14,16.514,17.124,16.425,17.124,250880,0
2006-11-15,17.203,17.282,16.977,17.187,136858,0
2006-11-16,17.359,17.359,16.576,17.234,340394,0
2006-11-17,17.228,17.228,16.686,17.029,179638,0
2006-11-20,17.074,17.074,16.203,16.43,205101,0
2006-11-21,16.394,16.63,16.323,16.606,138978,0
2006-11-22,16.594,16.653,16.113,16.191,115717,0
2006-11-24,16.1,16.305,16.04,16.046,135902,0
2006-11-27,15.952,15.957,15.759,15.897,163026,0
2006-11-28,15.88,16.377,15.722,16.323,239066,0
2006-11-29,16.077,16.323,15.747,16.323,260558,0
2006-11-30,15.969,16.244,15.902,16.156,369104,0
2006-12-01,16.138,16.156,15.531,16.005,189195,0
2006-12-04,15.998,16.723,15.963,16.693,202882,0
2006-12-05,16.693,16.74,16.6,16.711,205756,0
2006-12-06,16.642,16.838,16.557,16.777,155943,0
2006-12-07,16.546,16.728,16.471,16.723,154932,0
2006-12-08,16.705,17.068,16.514,17.017,133498,0
2006-12-11,16.99,17.354,16.918,17.317,183939,0
2006-12-12,17.347,17.377,16.942,17.041,216821,0
2006-12-13,17.234,17.509,17.187,17.288,194990,0
2006-12-14,17.377,17.706,17.377,17.635,92966,0
2006-12-15,17.671,18.235,17.629,18.174,232343,0
2006-12-18,18.248,18.49,17.592,17.676,230658,0
2006-12-19,17.671,17.804,17.198,17.592,257167,0
2006-12-20,17.654,18.675,17.629,18.607,354880,0
2006-12-21,18.68,18.726,18.143,18.326,393979,0
2006-12-22,18.471,18.576,18.143,18.284,233606,0
2006-12-26,18.284,18.452,18.007,18.383,206709,0
2006-12-27,18.452,18.696,18.267,18.69,210102,0
2006-12-28,18.755,18.856,18.684,18.779,209755,0
2006-12-29,18.779,19.033,18.779,18.936,350689,0
2007-01-03,19.033,19.417,18.484,18.824,391523,0
2007-01-04,18.849,19.057,18.601,18.72,395878,0
2007-01-05,18.696,18.93,18.313,18.601,326090,0
2007-01-08,18.645,19.009,18.389,18.54,198899,0
2007-01-09,18.626,18.788,18.344,18.761,217078,0
2007-01-10,18.62,18.714,18.229,18.465,146623,0
2007-01-11,18.564,19.075,18.496,19.057,157435,0
2007-01-12,19.069,19.293,19.045,19.263,195346,0
2007-01-16,19.269,19.941,19.269,19.476,365654,0
2007-01-17,19.476,19.476,19.239,19.399,140350,0
2007-01-18,19.367,19.522,19.337,19.355,175100,0
2007-01-19,19.325,19.487,19.276,19.374,150827,0
2007-01-22,19.325,19.531,19.204,19.428,175382,0
2007-01-23,19.144,19.417,18.788,19.185,332942,0
2007-01-24,19.239,19.458,18.954,19.179,217355,0
2007-01-25,19.157,19.44,18.589,18.984,179974,0
2007-01-26,19.057,19.069,18.589,18.801,97769,0
2007-01-29,18.824,19.098,18.801,19.092,234727,0
2007-01-30,19.098,19.21,18.874,19.087,173143,0
2007-01-31,19.087,19.3,18.971,19.075,128379,0
2007-02-01,19.12,19.722,19.114,19.624,143945,0
2007-02-02,19.654,19.77,19.434,19.453,154686,0
2007-02-05,19.417,19.417,18.783,18.96,219238,0
2007-02-06,19.003,19.138,18.794,19.075,156952,0
2007-02-07,19.057,19.092,18.801,18.88,165874,0
2007-02-08,18.708,19.428,18.708,19.38,94978,0
2007-02-09,19.355,19.355,17.952,18.155,280480,0
2007-02-12,18.065,18.582,18.065,18.459,129113,0
2007-02-13,18.564,18.874,18.406,18.632,105179,0
2007-02-14,18.595,18.942,18.416,18.564,83205,0
2007-02-15,18.551,18.675,18.477,18.54,63029,0
2007-02-16,18.54,18.639,18.465,18.558,51852,0
2007-02-20,18.576,19.3,18.576,19.221,71448,0
2007-02-21,19.191,19.405,18.812,18.954,69868,0
2007-02-22,18.942,19.293,18.807,19.057,108812,0
2007-02-23,19.009,19.497,19.009,19.057,78788,0
2007-02-26,19.075,19.269,18.533,18.773,54481,0
2007-02-27,18.714,18.714,17.641,17.712,102579,0
2007-02-28,17.718,18.174,17.437,18.089,124399,0
2007-03-01,17.766,18.422,17.472,18.193,116592,0
2007-03-02,18.155,18.229,17.988,18.059,149959,0
2007-03-05,18.024,18.024,17.712,17.81,169548,0
2007-03-06,17.922,17.922,17.431,17.731,156257,0
2007-03-07,17.671,17.706,17.443,17.496,152012,0
2007-03-08,17.671,18.984,17.647,18.702,290525,0
2007-03-09,18.708,18.773,18.124,18.254,85704,0
2007-03-12,18.273,18.675,18.042,18.254,87192,0
2007-03-13,18.211,18.696,17.527,17.629,157802,0
2007-03-14,17.546,18.095,17.443,17.534,126457,0
2007-03-15,17.946,19.99,17.946,19.605,387482,0
2007-03-16,19.599,19.654,19.027,19.355,257223,0
2007-03-19,19.453,20.027,19.3,19.66,315885,0
2007-03-20,19.531,19.765,19.374,19.709,165932,0
2007-03-21,19.673,20.817,19.58,20.539,283592,0
2007-03-22,20.434,21.105,20.344,21.099,282562,0
2007-03-23,21.123,21.129,20.168,20.577,206584,0
2007-03-26,20.512,20.595,20.092,20.289,158819,0
2007-03-27,20.187,20.403,19.856,19.899,112962,0
2007-03-28,19.833,20.217,19.805,19.971,176075,0
2007-03-29,20.021,20.192,19.66,20.039,107569,0
2007-03-30,20.039,20.168,19.814,19.953,140020,0
2007-04-02,19.947,20.211,19.899,20.009,92921,0
2007-04-03,20.045,20.409,19.96,20.175,124514,0
2007-04-04,20.098,20.254,20.087,20.14,40376,0
2007-04-05,20.11,20.163,19.679,19.838,81380,0
2007-04-09,19.923,20.338,19.899,20.128,164490,0
2007-04-10,20.192,20.192,19.66,19.875,61985,0
2007-04-11,19.936,19.996,19.306,19.47,70097,0
2007-04-12,19.355,20.241,19.355,20.163,99593,0
2007-04-13,20.163,20.325,19.611,19.805,64989,0
2007-04-16,19.983,20.494,19.814,19.904,129967,0
2007-04-17,19.856,20.075,19.63,19.799,96122,0
2007-04-18,19.734,19.904,19.44,19.697,61292,0
2007-04-19,19.636,19.734,19.361,19.515,60209,0
2007-04-20,19.77,19.77,19.251,19.428,88002,0
2007-04-23,19.463,19.99,19.35,19.703,84946,0
2007-04-24,19.679,19.679,19.355,19.423,81291,0
2007-04-25,19.447,19.893,19.447,19.522,94250,0
2007-04-26,19.58,19.685,19.293,19.648,102416,0
2007-04-27,19.624,19.624,19.355,19.453,64215,0
2007-04-30,19.458,19.515,18.807,18.837,115178,0
2007-05-01,18.807,18.874,18.521,18.783,56244,0
2007-05-02,18.874,19.02,18.726,18.783,106243,0
2007-05-03,18.744,18.843,18.149,18.18,123372,0
2007-05-04,18.26,18.383,17.994,18.082,93315,0
2007-05-07,18.124,18.373,17.916,18.168,138073,0
2007-05-08,18.095,18.095,17.676,17.766,162436,0
2007-05-09,17.676,18.001,17.676,17.911,92388,0
2007-05-10,17.76,18.036,17.288,17.294,203119,0
2007-05-11,17.559,17.676,17.08,17.112,139580,0
2007-05-14,17.08,17.228,16.796,16.887,211848,0
2007-05-15,16.971,17.216,16.453,16.594,197203,0
2007-05-16,16.642,16.875,16.388,16.705,245113,0
2007-05-17,16.728,16.869,16.502,16.521,112714,0
2007-05-18,16.533,17.099,16.495,16.929,129971,0
2007-05-21,16.875,17.228,16.79,16.862,238929,0
2007-05-22,16.807,17.468,16.807,17.377,264688,0
2007-05-23,17.462,18.059,17.234,17.496,402314,0
2007-05-24,16.228,16.881,15.809,16.293,958627,0
2007-05-25,16.311,17.011,16.228,16.533,335022,0
2007-05-29,16.612,16.862,16.464,16.85,185394,0
2007-05-30,16.711,16.856,16.508,16.777,379825,0
2007-05-31,16.826,17.569,16.728,17.546,412457,0
2007-06-01,17.635,18.054,17.635,17.922,273531,0
2007-06-04,17.875,18.174,17.81,18.059,246458,0
2007-06-05,17.988,18.095,17.772,17.971,445122,0
2007-06-06,17.835,17.835,17.253,17.443,204632,0
2007-06-07,17.317,17.412,16.838,17.203,1238626,0
2007-06-08,17.149,17.294,16.977,17.272,251902,0
2007-06-11,17.187,17.247,16.996,17.047,233171,0
2007-06-12,16.99,16.99,16.263,16.293,293043,0
2007-06-13,16.339,16.477,16.064,16.352,150265,0
2007-06-14,16.394,16.856,16.311,16.311,100238,0
2007-06-15,16.557,17.059,16.327,16.699,253342,0
2007-06-18,16.777,17.253,16.777,17.234,228064,0
2007-06-19,17.187,17.701,17.187,17.234,308555,0
2007-06-20,17.228,17.371,16.777,16.911,130335,0
2007-06-21,16.807,16.935,16.612,16.705,106704,0
2007-06-22,16.711,17.068,16.642,16.711,475429,0
2007-06-25,16.686,17.168,16.63,16.669,132849,0
2007-06-26,16.74,16.74,16.209,16.228,219659,0
2007-06-27,16.215,16.388,15.814,16.37,206601,0
2007-06-28,16.406,16.63,16.196,16.244,106134,0
2007-06-29,16.275,16.653,16.275,16.471,156217,0
2007-07-02,16.6,16.6,16.196,16.364,123515,0
2007-07-03,16.352,16.377,16.174,16.339,82907,0
2007-07-05,16.388,16.663,16.263,16.663,204272,0
2007-07-06,16.63,16.807,16.527,16.612,55689,0
2007-07-09,16.6,16.68,16.352,16.588,77361,0
2007-07-10,16.539,16.539,15.632,15.711,300674,0
2007-07-11,15.675,16.119,15.675,15.927,220737,0
2007-07-12,16.317,16.935,16.228,16.552,262031,0
2007-07-13,16.448,16.68,16.323,16.377,106148,0
2007-07-16,16.293,16.311,15.897,15.998,85622,0
2007-07-17,16.107,16.293,15.626,15.626,213360,0
2007-07-18,15.599,15.741,15.197,15.669,296866,0
2007-07-19,15.79,15.844,15.611,15.753,84106,0
2007-07-20,15.675,15.765,15.281,15.581,171775,0
2007-07-23,15.632,15.838,15.447,15.513,85854,0
2007-07-24,15.323,15.323,14.741,14.794,143298,0
2007-07-25,14.861,15.129,14.514,14.746,118197,0
2007-07-26,14.501,14.543,13.962,14.339,191374,0
2007-07-27,14.26,14.614,13.667,13.667,434633,0
2007-07-30,13.643,13.722,12.285,13.416,481801,0
2007-07-31,13.561,14.184,13.118,13.13,289872,0
2007-08-01,13.052,13.441,12.84,13.357,252413,0
2007-08-02,13.386,13.386,12.823,13.081,382012,0
2007-08-03,13.052,13.052,12.151,12.303,275740,0
2007-08-06,12.386,12.386,11.932,11.979,424972,0
2007-08-07,11.955,12.447,11.661,11.949,242909,0
2007-08-08,11.985,12.081,11.318,12.044,744892,0
2007-08-09,12.788,13.279,12.583,12.794,467330,0
2007-08-10,12.596,13.447,12.392,12.875,421905,0
2007-08-13,13.174,13.889,12.703,12.835,277745,0
2007-08-14,12.846,13.01,12.368,12.398,169589,0
2007-08-15,12.374,12.65,12.194,12.26,128794,0
2007-08-16,12.176,12.811,11.938,12.087,340184,0
2007-08-17,12.851,12.851,12.273,12.77,173252,0
2007-08-20,12.823,12.913,12.423,12.578,149137,0
2007-08-21,12.709,13.064,12.435,12.794,44984,0
2007-08-22,12.637,13.022,11.772,11.876,342108,0
2007-08-23,11.189,11.779,10.546,11.001,1050384,0
2007-08-24,10.982,11.835,10.786,11.677,550654,0
2007-08-27,11.626,11.626,11.007,11.237,643915,0
2007-08-28,11.102,11.183,10.848,10.866,280459,0
2007-08-29,10.941,11.336,10.799,11.097,420188,0
2007-08-30,10.918,10.988,10.482,10.499,512033,0
2007-08-31,10.518,10.664,10.23,10.336,486852,0
2007-09-04,10.305,10.736,10.305,10.606,274011,0
2007-09-05,10.546,10.736,10.3,10.583,166776,0
2007-09-06,10.601,10.749,10.451,10.493,139227,0
2007-09-07,10.3,10.683,9.861,9.924,215122,0
2007-09-10,9.954,10,9.534,9.792,161134,0
2007-09-11,9.856,9.856,9.571,9.773,161495,0
2007-09-12,9.743,10.037,9.613,9.712,121107,0
2007-09-13,9.773,9.803,9.546,9.589,134135,0
2007-09-14,9.4901,9.868,9.4901,9.761,144909,0
2007-09-17,9.718,9.718,9.1917,9.2158,109905,0
2007-09-18,9.2529,9.773,8.9102,9.62,254715,0
2007-09-19,9.665,10.445,9.665,10.096,222607,0
2007-09-20,10.049,10.42,10.012,10.085,151141,0
2007-09-21,10.14,10.377,10.073,10.115,197193,0
2007-09-24,10.146,10.23,9.601,9.655,145325,0
2007-09-25,9.613,9.613,8.8566,8.9043,220802,0
2007-09-26,8.9462,9.2403,8.8505,9.0962,287899,0
2007-09-27,9.1744,9.2994,8.8684,8.982,263989,0
2007-09-28,9.0542,9.792,9.0542,9.455,251756,0
2007-10-01,9.4371,9.839,9.2642,9.46,284152,0
2007-10-02,9.449,9.683,9.1434,9.607,278310,0
2007-10-03,9.528,9.779,9.4731,9.749,189897,0
2007-10-04,9.803,9.874,9.595,9.773,205198,0
2007-10-05,9.861,10.205,9.761,10.102,153723,0
2007-10-08,10.061,10.061,9.649,9.688,102575,0
2007-10-09,9.706,9.706,9.1434,9.3898,219689,0
2007-10-10,9.3968,9.558,8.9102,9.1381,301961,0
2007-10-11,9.2158,9.2994,9.1381,9.1801,165438,0
2007-10-12,9.1744,9.2579,9.1557,9.1917,114538,0
2007-10-15,9.1744,9.2642,9.1139,9.1975,203767,0
2007-10-16,9.1744,9.2158,9.006,9.066,224596,0
2007-10-17,9.2041,9.3162,9.1557,9.3162,200827,0
2007-10-18,9.3107,9.3107,8.9102,9.09,310587,0
2007-10-19,9.0361,9.2461,8.7364,8.7485,272193,0
2007-10-22,8.7066,9.006,8.5448,8.9522,419565,0
2007-10-23,9.0005,9.3474,8.8379,9.3292,236883,0
2007-10-24,9.3051,9.3051,8.7845,9.0182,196985,0
2007-10-25,9.0182,9.1801,8.9522,9.1381,211661,0
2007-10-26,9.2766,9.809,9.2766,9.718,149341,0
2007-10-29,9.749,9.861,9.534,9.637,283189,0
2007-10-30,9.826,9.826,9.449,9.589,181029,0
2007-10-31,9.642,9.868,9.4371,9.577,343694,0
2007-11-01,9.4421,9.522,8.9583,8.9942,307152,0
2007-11-02,9.0242,9.0601,8.7005,9.006,153160,0
2007-11-05,8.8145,8.9043,8.5628,8.5628,243007,0
2007-11-06,8.5808,8.7246,8.4069,8.4668,208590,0
2007-11-07,8.3769,8.3769,8.0715,8.0952,218044,0
2007-11-08,8.0294,8.2153,7.6759,8.0715,495288,0
2007-11-09,7.9574,8.0834,7.6699,7.9995,358566,0
2007-11-12,8.0294,8.3408,7.8199,8.0056,464043,0
2007-11-13,8.0894,8.7786,8.0894,8.4668,221367,0
2007-11-14,8.5088,8.6165,8.3111,8.3649,136900,0
2007-11-15,8.3408,8.3953,8.1136,8.3292,138433,0
2007-11-16,8.3532,8.4069,8.1556,8.3111,179833,0
2007-11-19,8.2031,8.2031,7.8199,7.8736,155015,0
2007-11-20,7.8376,8.0894,7.652,7.8199,240257,0
2007-11-21,7.7418,7.7418,7.2266,7.3164,602839,0
2007-11-23,7.3764,7.4783,7.0945,7.3703,283722,0
2007-11-26,7.3643,7.4903,6.9327,6.957,312813,0
2007-11-27,6.9808,7.2685,6.9508,7.2086,240413,0
2007-11-28,7.3104,7.5622,7.0648,7.3703,326867,0
2007-11-29,7.3463,7.466,7.1305,7.2266,193632,0
2007-11-30,7.3221,7.3944,6.915,6.9749,433754,0
2007-12-03,7.0107,7.0409,6.6335,6.7053,217770,0
2007-12-04,6.6273,6.789,6.4894,6.6754,168886,0
2007-12-05,6.8011,6.9327,6.3157,6.6872,218218,0
2007-12-06,6.6335,7.0107,6.5734,6.9027,173666,0
2007-12-07,6.915,7.0409,6.8311,6.9212,105227,0
2007-12-10,6.9271,7.0887,6.8909,6.9866,188775,0
2007-12-11,7.0286,7.0768,6.5734,6.645,189898,0
2007-12-12,6.8011,6.963,6.753,6.819,162727,0
2007-12-13,6.7771,6.957,6.7053,6.837,152378,0
2007-12-14,6.753,6.8311,6.5075,6.5974,309953,0
2007-12-17,6.5376,6.7591,6.5376,6.6212,275456,0
2007-12-18,6.717,6.9808,6.5913,6.8909,232402,0
2007-12-19,6.8669,7.1666,6.7473,7.1429,248487,0
2007-12-20,7.1845,7.8736,7.1845,7.8556,304591,0
2007-12-21,7.9756,8.527,7.9756,8.4548,433069,0
2007-12-24,8.5088,9.1325,8.4488,8.8379,180208,0
2007-12-26,8.7485,8.9881,8.6946,8.9164,348756,0
2007-12-27,8.8865,9.2699,8.6527,8.7185,205446,0
2007-12-28,8.7605,8.8984,8.6827,8.6827,157031,0
2007-12-31,8.6225,8.7306,8.4488,8.4548,225478,0
2008-01-02,8.473,8.7066,8.4668,8.5088,210476,0
2008-01-03,8.5448,8.5568,8.1671,8.2153,278392,0
2008-01-04,8.1013,8.1013,7.3584,7.4181,171420,0
2008-01-07,7.46,7.46,6.9271,7.0286,405890,0
2008-01-08,7.0768,7.2266,6.8489,6.9027,284322,0
2008-01-09,7.1127,7.3221,6.8909,7.3221,171195,0
2008-01-10,7.1727,7.3345,6.963,7.1545,250055,0
2008-01-11,7.083,7.2564,6.8909,6.9448,269185,0
2008-01-14,7.005,7.2564,6.8909,7.0887,132052,0
2008-01-15,6.999,7.1486,6.7113,6.9271,288270,0
2008-01-16,6.915,7.1845,6.771,6.8611,554268,0
2008-01-17,6.879,7.0648,6.789,6.9088,348498,0
2008-01-18,6.9088,7.0586,6.7771,6.8549,433036,0
2008-01-22,6.6571,7.4783,6.6571,7.1727,208207,0
2008-01-23,6.9928,8.1433,6.9689,8.1253,362041,0
2008-01-24,8.1854,9.2461,8.0474,9.1021,321270,0
2008-01-25,9.1917,9.2461,7.6881,7.9574,319172,0
2008-01-28,7.9574,8.8442,7.8137,8.5507,250298,0
2008-01-29,8.6406,8.6406,7.9456,8.431,236184,0
2008-01-30,8.3769,8.9403,8.2573,8.2872,157400,0
2008-01-31,8.2331,9.1677,8.0894,8.8566,272391,0
2008-02-01,8.9403,9.072,8.7605,8.9583,95965,0
2008-02-04,8.9643,8.9643,8.4429,8.5326,210624,0
2008-02-05,8.3591,8.3953,8.0894,8.1013,238053,0
2008-02-06,8.1973,8.473,7.9157,7.9756,150104,0
2008-02-07,7.9456,8.5026,7.7898,8.3891,178697,0
2008-02-08,8.3408,8.6406,7.9336,8.1372,129579,0
2008-02-11,8.1854,8.3953,7.9995,8.3408,136637,0
2008-02-12,8.4188,8.4668,8.0416,8.1731,115131,0
2008-02-13,8.269,8.4969,8.1973,8.3292,218610,0
2008-02-14,7.9397,8.2991,7.9397,8.0474,168455,0
2008-02-15,7.9995,8.1854,7.8078,8.0775,267220,0
2008-02-19,8.1671,8.2331,7.8976,7.9935,142603,0
2008-02-20,7.9456,8.2091,7.8976,8.0653,145712,0
2008-02-21,8.1073,8.6466,8.0294,8.0834,278716,0
2008-02-22,8.0715,8.527,7.8556,8.4548,285104,0
2008-02-25,8.4429,8.7904,8.263,8.6888,185127,0
2008-02-26,8.6109,9.0781,8.6109,8.7725,170066,0
2008-02-27,8.6706,8.8626,8.5628,8.8442,150469,0
2008-02-28,8.7786,8.8865,8.4249,8.4249,170328,0
2008-02-29,8.3891,8.527,8.0834,8.1195,78788,0
2008-03-03,8.0894,8.431,7.8736,8.0294,166988,0
2008-03-04,7.9275,8.3532,7.8137,8.1073,121355,0
2008-03-05,8.1616,8.3111,7.8258,8.0416,134572,0
2008-03-06,7.9814,8.0416,7.3284,7.3405,133082,0
2008-03-07,7.2865,7.5142,7.0887,7.119,188463,0
2008-03-10,7.1906,7.4005,6.9027,6.9448,193787,0
2008-03-11,7.1787,7.2505,6.9027,7.1366,194132,0
2008-03-12,7.2086,7.6759,6.915,7.0227,140834,0
2008-03-13,6.9387,7.5379,6.9212,7.4486,184614,0
2008-03-14,7.5263,7.5263,6.9088,7.3523,116876,0
2008-03-17,7.2384,7.6278,7.0945,7.3104,127083,0
2008-03-18,7.3463,7.6998,7.2384,7.4903,158715,0
2008-03-19,7.4363,7.7898,7.1305,7.1545,362314,0
2008-03-20,8.0715,8.7725,7.6461,8.2812,823494,0
2008-03-24,8.3769,8.8379,8.3769,8.491,404997,0
2008-03-25,8.4548,8.8923,8.4548,8.6888,279096,0
2008-03-26,8.6348,8.6648,8.3891,8.6225,208032,0
2008-03-27,8.6406,8.6406,8.1433,8.2031,142247,0
2008-03-28,8.2331,8.2991,7.8437,7.9935,128507,0
2008-03-31,7.9756,8.269,7.7358,8.1073,143864,0
2008-04-01,8.2573,8.4969,8.0474,8.4548,118258,0
2008-04-02,8.5209,8.6047,8.1731,8.3532,158791,0
2008-04-03,8.2451,8.5088,8.1793,8.2091,122612,0
2008-04-04,8.2513,8.5386,8.1556,8.1854,91447,0
2008-04-07,8.2573,8.413,8.0715,8.227,148931,0
2008-04-08,8.1616,8.6348,8.0594,8.3292,276638,0
2008-04-09,8.3049,8.3953,8.0235,8.1136,427877,0
2008-04-10,8.0715,8.227,7.9696,8.1671,469033,0
2008-04-11,8.0715,8.1556,7.8617,7.9217,352758,0
2008-04-14,7.8798,8.0174,7.604,7.8556,364277,0
2008-04-15,7.9157,8.5148,7.7898,8.1013,379106,0
2008-04-16,8.2031,8.5386,8.0235,8.4371,364936,0
2008-04-17,8.431,8.5568,8.2214,8.2991,560190,0
2008-04-18,8.491,8.5448,8.2214,8.2812,323219,0
2008-04-21,8.2451,8.3408,8.1312,8.1494,183823,0
2008-04-22,8.1073,8.1312,7.58,7.7956,278190,0
2008-04-23,7.8376,8.1433,7.748,7.9637,77877,0
2008-04-24,7.9696,8.527,7.718,8.4371,272377,0
2008-04-25,8.4969,8.5928,7.8437,8.1312,334894,0
2008-04-28,8.1556,8.5148,8.0294,8.383,242424,0
2008-04-29,8.3649,8.527,8.3111,8.413,456561,0
2008-04-30,8.4548,8.6288,8.3408,8.3709,237560,0
2008-05-01,8.3532,8.8984,8.2933,8.8626,355158,0
2008-05-02,8.9643,8.9881,8.6888,8.7965,449187,0
2008-05-05,8.7786,9.0422,8.6527,8.7543,223873,0
2008-05-06,8.6827,8.7904,8.479,8.6584,100099,0
2008-05-07,8.6765,8.7306,8.2991,8.3348,95612,0
2008-05-08,8.3532,8.3532,7.724,7.9336,111473,0
2008-05-09,7.8556,7.8976,7.6822,7.8199,131887,0
2008-05-12,7.8376,7.9995,7.6822,7.8856,115626,0
2008-05-13,7.8976,7.9275,7.6822,7.8678,94233,0
2008-05-14,7.8856,7.9756,7.7956,7.8798,95298,0
2008-05-15,7.8736,7.9574,7.6759,7.8376,112062,0
2008-05-16,7.8916,7.8916,7.5681,7.6577,161536,0
2008-05-19,7.64,7.8856,7.5321,7.58,127850,0
2008-05-20,7.5321,7.6577,7.4123,7.5379,179103,0
2008-05-21,7.5561,7.6822,7.2923,7.3221,269926,0
2008-05-22,7.3345,7.6998,7.2086,7.5379,123632,0
2008-05-23,7.4783,7.4783,7.2266,7.3405,92819,0
2008-05-27,7.3643,7.652,7.3643,7.6461,108604,0
2008-05-28,7.652,7.9157,7.574,7.8316,175696,0
2008-05-29,7.7898,8.5688,7.4424,8.3471,312627,0
2008-05-30,8.7845,9.048,8.6348,8.7485,287543,0
2008-06-02,8.7246,8.9763,8.6288,8.9043,155232,0
2008-06-03,8.9703,9.0361,8.8566,8.9522,82744,0
2008-06-04,8.8984,9.2579,8.8379,8.8923,185468,0
2008-06-05,8.8684,9.072,8.8684,9.0182,229160,0
2008-06-06,8.9223,9.1265,8.9164,8.9763,173886,0
2008-06-09,8.9881,9.09,8.8865,9.0005,104128,0
2008-06-10,8.8984,9.2529,8.8865,9.0005,95337,0
2008-06-11,8.9881,8.9881,8.485,8.5026,209299,0
2008-06-12,8.6225,9.0542,8.6225,8.6888,170988,0
2008-06-13,8.8379,9.1557,8.6288,9.1196,100949,0
2008-06-16,9.048,9.1196,8.8984,8.9763,74012,0
2008-06-17,9.0005,9.0005,8.5326,8.6584,116516,0
2008-06-18,8.6225,8.6888,8.0294,8.2393,94708,0
2008-06-19,8.2393,8.6527,8.0416,8.6527,134115,0
2008-06-20,8.6165,8.8145,8.1494,8.479,178080,0
2008-06-23,8.5448,8.5448,8.0715,8.1494,116039,0
2008-06-24,8.0715,8.2991,7.6881,7.9756,129780,0
2008-06-25,7.9995,8.6827,7.8976,8.1793,79459,0
2008-06-26,8.0715,8.0715,7.3221,7.3882,166169,0
2008-06-27,7.3882,7.508,6.963,7.0768,606339,0
2008-06-30,7.1244,7.3463,7.0349,7.0648,156118,0
2008-07-01,6.9327,7.2086,6.879,7.1545,196635,0
2008-07-02,7.1244,7.1845,6.8909,6.9027,125337,0
2008-07-03,6.9327,7.3821,6.8909,7.1787,55129,0
2008-07-07,7.2505,7.586,7.0409,7.2505,144810,0
2008-07-08,7.2746,7.9756,7.1666,7.9696,126871,0
2008-07-09,7.9275,7.9574,7.2564,7.3643,104283,0
2008-07-10,7.3463,7.8678,7.3046,7.5439,105097,0
2008-07-11,7.4363,8.0114,7.4302,8.0056,95784,0
2008-07-14,8.0715,8.2393,7.9038,7.9637,90913,0
2008-07-15,7.9397,8.2451,7.5622,7.574,113586,0
2008-07-16,7.6339,8.413,7.4541,8.3953,126243,0
2008-07-17,8.5026,8.6888,8.1013,8.6527,176316,0
2008-07-18,8.5748,8.6888,7.8376,8.0952,162683,0
2008-07-21,8.1312,8.5088,7.8316,8.4188,70960,0
2008-07-22,8.2513,9.2158,8.2451,9.1975,176990,0
2008-07-23,9.1677,9.736,8.8145,9.528,416131,0
2008-07-24,9.589,9.607,8.8084,8.8205,146412,0
2008-07-25,8.9643,9.2825,8.9164,8.9881,119858,0
2008-07-28,8.9043,8.982,8.3649,8.4548,135739,0
2008-07-29,8.485,9.1139,8.479,8.6225,172392,0
2008-07-30,8.6225,9.1975,8.3649,8.8802,154321,0
2008-07-31,8.6827,9.2865,8.6827,9.1677,221175,0
2008-08-01,9.234,9.3649,8.8684,9.0962,71185,0
2008-08-04,9.0542,9.3222,8.6527,8.9881,168070,0
2008-08-05,9.1744,9.528,9.0422,9.3776,101302,0
2008-08-06,9.3776,9.497,9.066,9.4085,57218,0
2008-08-07,9.2699,9.2699,8.5148,8.5568,138094,0
2008-08-08,8.6047,9.3593,8.6047,9.2579,93726,0
2008-08-11,9.2924,9.844,9.1677,9.509,108650,0
2008-08-12,9.522,9.637,9.1677,9.3051,63801,0
2008-08-13,9.2825,9.583,8.7665,8.9283,155814,0
2008-08-14,8.8442,9.497,8.7126,9.2825,54068,0
2008-08-15,9.3968,9.665,9.2766,9.62,275914,0
2008-08-18,9.642,9.642,9.3348,9.503,347985,0
2008-08-19,9.497,9.497,9.006,9.2041,131718,0
2008-08-20,9.0781,9.4791,9.0781,9.2865,159862,0
2008-08-21,9.4851,9.82,8.9283,9.54,331339,0
2008-08-22,8.5448,9.826,8.5448,9.826,339823,0
2008-08-25,9.779,9.779,9.2461,9.589,289575,0
2008-08-26,9.665,9.767,9.4901,9.571,180313,0
2008-08-27,9.589,9.844,9.54,9.66,170034,0
2008-08-28,9.712,10.061,9.706,9.983,132598,0
2008-08-29,9.935,10,9.73,9.779,134635,0
2008-09-02,9.887,10.17,9.601,9.792,149205,0
2008-09-03,9.779,10.146,9.743,9.905,129690,0
2008-09-04,9.785,10.073,9.449,9.761,119311,0
2008-09-05,9.688,10,9.564,9.893,84347,0
2008-09-08,10.049,10.493,9.779,10.475,214087,0
2008-09-09,10.475,11.054,10.359,10.439,239062,0
2008-09-10,10.612,10.924,10.305,10.646,327640,0
2008-09-11,10.458,10.894,10.458,10.871,168365,0
2008-09-12,10.749,10.749,10.187,10.683,239721,0
2008-09-15,10.187,10.786,10.187,10.499,117333,0
2008-09-16,10.146,10.817,10.146,10.553,256103,0
2008-09-17,10.359,10.774,9.893,10,545661,0
2008-09-18,10.294,10.451,9.844,10.109,377164,0
2008-09-19,10.482,10.636,10.037,10.577,477971,0
2008-09-22,10.577,10.718,9.989,10.218,266610,0
2008-09-23,10.187,10.458,9.785,10.043,187711,0
2008-09-24,10.085,10.085,9.583,9.583,71317,0
2008-09-25,9.688,9.785,9.0242,9.73,175177,0
2008-09-26,9.4901,10.024,9.4901,10,115951,0
2008-09-29,9.724,10.157,9.589,9.62,145624,0
2008-09-30,9.773,9.839,9.607,9.815,115428,0
2008-10-01,9.642,10.006,9.637,9.809,143108,0
2008-10-02,9.736,9.924,9.589,9.832,308431,0
2008-10-03,10.049,10.049,9.449,9.4901,283762,0
2008-10-06,9.186,9.724,8.7665,9.7,321485,0
2008-10-07,9.743,9.761,8.5507,8.7786,361566,0
2008-10-08,8.5628,9.09,8.3471,8.3891,286129,0
2008-10-09,8.5928,8.5928,7.8199,7.8916,197513,0
2008-10-10,7.7898,8.5688,7.2327,8.5688,336995,0
2008-10-13,9.0301,9.1801,8.2573,9.1557,149420,0
2008-10-14,9.583,9.583,8.1195,8.431,136681,0
2008-10-15,8.2091,8.2091,6.963,7.1906,190362,0
2008-10-16,7.2746,8.2513,7.119,8.2153,155714,0
2008-10-17,7.8678,8.3348,7.5019,7.8736,187357,0
2008-10-20,7.9456,8.3111,7.0707,7.2384,175483,0
2008-10-21,7.1305,7.5321,7.1127,7.2203,71547,0
2008-10-22,7.1244,7.6278,6.7113,6.9212,258403,0
2008-10-23,6.9866,7.3284,6.3096,6.5674,102077,0
2008-10-24,6.2798,6.4956,6.1658,6.262,113969,0
2008-10-27,6.154,6.5853,6.154,6.1779,112176,0
2008-10-28,6.3339,7.2266,6.1119,7.2145,156683,0
2008-10-29,7.2865,7.7298,7.1366,7.4302,101230,0
2008-10-30,7.6937,7.8496,7.2445,7.8258,83473,0
2008-10-31,7.7658,8.6706,7.7658,8.3953,254834,0
2008-11-03,8.3953,8.7786,8.0894,8.1973,201465,0
2008-11-04,8.413,8.4608,8.0056,8.4429,127073,0
2008-11-05,8.3171,8.4969,8.1616,8.3408,152954,0
2008-11-06,8.2751,8.7126,8.2393,8.269,168035,0
2008-11-07,8.3891,8.6648,8.1136,8.4069,155083,0
2008-11-10,8.6109,8.6888,8.0356,8.1433,92203,0
2008-11-11,8.0653,8.5688,7.8617,8.1312,79896,0
2008-11-12,7.9756,8.0715,7.3463,7.3463,77942,0
2008-11-13,7.3944,7.4302,6.6093,7.1906,180745,0
2008-11-14,7.0286,7.1906,6.0461,6.1001,139736,0
2008-11-17,6.0461,6.1599,5.7405,5.9499,143874,0
2008-11-18,5.9861,6.1717,5.4829,5.9499,144046,0
2008-11-19,5.9744,5.9744,5.393,5.405,103354,0
2008-11-20,5.3331,5.8723,4.7936,4.8055,277469,0
2008-11-21,4.9136,5.393,4.0447,5.327,195823,0
2008-11-24,5.3569,5.5911,5.0933,5.4646,126530,0
2008-11-25,5.5366,5.6444,5.0395,5.393,65676,0
2008-11-26,5.2374,5.7644,5.0695,5.7164,99281,0
2008-11-28,5.5911,5.6805,5.5006,5.6208,15948,0
2008-12-01,5.4469,5.9624,4.9857,5.0034,82632,0
2008-12-02,5.1351,5.7885,5.087,5.7826,61341,0
2008-12-03,5.6025,6.2919,5.4408,6.2078,116180,0
2008-12-04,6.1001,6.4417,5.6984,5.9024,86036,0
2008-12-05,5.7943,6.4956,5.5725,6.4296,66077,0
2008-12-08,6.5315,7.083,6.2498,6.915,82491,0
2008-12-09,6.795,7.2805,6.3877,6.3935,54681,0
2008-12-10,6.4594,7.0707,6.4594,7.0586,81865,0
2008-12-11,6.9271,7.0887,6.3576,6.3636,69575,0
2008-12-12,6.2919,6.4717,6.1359,6.4717,73669,0
2008-12-15,6.5135,6.5135,5.5489,5.5608,111687,0
2008-12-16,5.7047,5.9024,5.6084,5.8784,81186,0
2008-12-17,5.8063,5.8603,5.6268,5.8245,85213,0
2008-12-18,5.9203,6.154,5.7405,5.9383,124080,0
2008-12-19,6.226,6.5315,6.1119,6.2498,187040,0
2008-12-22,6.3096,6.3096,5.4469,5.7284,64866,0
2008-12-23,5.8063,5.9861,5.7284,5.9438,66035,0
2008-12-24,5.992,6.028,5.8423,5.9799,9963,0
2008-12-26,6.0402,6.0402,5.6025,5.992,5956,0
2008-12-29,5.9861,6.016,5.5966,5.6688,29735,0
2008-12-30,5.7704,5.7704,5.4829,5.6925,67220,0
2008-12-31,5.7405,6.0759,5.6328,5.7224,78516,0
2009-01-02,5.8123,5.8784,5.4707,5.8003,48803,0
2009-01-05,5.8003,5.8003,5.4408,5.5189,180831,0
2009-01-06,5.5189,5.8183,5.5189,5.6146,154351,0
2009-01-07,5.5129,5.7284,5.5129,5.6444,71310,0
2009-01-08,5.7107,5.8723,5.6208,5.8304,44628,0
2009-01-09,5.8123,5.9499,5.7584,5.8484,46372,0
2009-01-12,5.8183,5.9323,5.5246,5.5305,51028,0
2009-01-13,5.5366,5.6925,5.5366,5.6507,34807,0
2009-01-14,5.5246,5.6268,4.8239,4.8355,107349,0
2009-01-15,4.8656,5.3389,4.7636,5.3389,43769,0
2009-01-16,5.2374,5.393,5.0453,5.279,27924,0
2009-01-20,5.1711,5.5067,4.5363,4.548,47182,0
2009-01-21,4.608,5.0395,4.566,4.9915,48166,0
2009-01-22,4.8717,4.9857,4.7997,4.8178,31878,0
2009-01-23,4.7337,5.0334,4.518,4.518,55319,0
2009-01-26,4.5838,5.0395,4.5838,4.9857,53778,0
2009-01-27,5.0215,5.4469,5.0215,5.2191,39387,0
2009-01-28,5.345,5.4227,5.279,5.3331,36910,0
2009-01-29,5.2374,5.3211,4.7518,4.7578,86419,0
2009-01-30,4.8055,4.9014,4.6138,4.7039,48908,0
2009-02-02,4.638,4.9374,4.602,4.8834,47975,0
2009-02-03,4.9257,5.0994,4.7578,4.8239,75688,0
2009-02-04,4.8476,5.0812,4.6679,4.6679,33637,0
2009-02-05,4.638,5.1054,4.638,5.0034,56908,0
2009-02-06,5.0094,5.4108,5.0094,5.4108,52461,0
2009-02-09,5.3691,5.5129,5.2374,5.2429,55420,0
2009-02-10,5.1833,5.3868,4.8897,5.0094,49124,0
2009-02-11,5.0573,5.2551,4.9014,5.0334,48191,0
2009-02-12,4.9496,5.0754,4.7936,4.9555,24909,0
2009-02-13,4.9435,5.0754,4.644,5.0453,43701,0
2009-02-17,4.8298,5.0994,4.8055,4.8355,33857,0
2009-02-18,4.8717,5.0094,4.5838,4.5901,30220,0
2009-02-19,4.6741,4.6741,4.2723,4.3204,54171,0
2009-02-20,4.2424,4.4044,4.2363,4.3022,30682,0
2009-02-23,4.3383,4.3683,3.9011,3.943,66209,0
2009-02-24,4.0386,4.1947,3.9609,4.1283,82331,0
2009-02-25,4.1283,4.1529,3.9848,3.9907,64515,0
2009-02-26,4.0147,4.0147,3.847,3.847,77917,0
2009-02-27,3.7691,4.1764,3.7691,4.1049,51083,0
2009-03-02,4.0327,4.3143,4.0327,4.2305,34981,0
2009-03-03,4.3143,4.3143,3.9487,3.9487,64494,0
2009-03-04,4.0507,4.1888,3.811,4.1888,35387,0
2009-03-05,4.0626,4.1585,3.7632,3.793,26471,0
2009-03-06,3.8408,3.8889,3.6254,3.8768,53284,0
2009-03-09,3.817,3.943,3.7333,3.8649,25928,0
2009-03-10,3.9728,4.5363,3.9728,4.524,44107,0
2009-03-11,4.5779,4.7039,4.542,4.5959,46494,0
2009-03-12,4.542,5.0933,4.542,5.0754,38108,0
2009-03-13,5.0573,5.087,4.8834,4.9496,45270,0
2009-03-16,5.0154,5.0695,4.644,4.6741,26531,0
2009-03-17,4.6558,4.8239,4.4941,4.8239,34863,0
2009-03-18,4.8055,4.9313,4.7936,4.8957,38132,0
2009-03-19,4.8834,5.0695,4.7997,4.9974,20373,0
2009-03-20,5.0274,5.0812,4.5001,4.5001,68855,0
2009-03-23,4.6741,5.363,4.4281,5.363,77571,0
2009-03-24,5.279,5.3569,4.9374,4.9496,29820,0
2009-03-25,5.1175,5.375,4.8476,5.2191,25630,0
2009-03-26,5.2731,5.9024,5.2429,5.9024,48632,0
2009-03-27,5.7465,5.992,5.417,5.417,45819,0
2009-03-30,5.4529,6.3935,5.4351,6.058,113817,0
2009-03-31,6.1717,6.3815,5.992,6.2017,315103,0
2009-04-01,6.0879,6.2919,5.8842,6.1839,59415,0
2009-04-02,6.3339,7.1906,5.9323,7.005,75264,0
2009-04-03,7.005,7.3405,6.957,7.0768,28606,0
2009-04-06,6.9387,7.1006,6.9387,7.0648,29027,0
2009-04-07,6.957,7.0945,6.4594,6.5075,57632,0
2009-04-08,6.5913,6.7591,6.3038,6.6212,33804,0
2009-04-09,6.8431,7.0409,6.7113,6.8729,65996,0
2009-04-13,6.7291,7.0409,6.5315,7.0107,45167,0
2009-04-14,6.8489,7.1666,6.8011,6.8071,36362,0
2009-04-15,6.7771,6.7771,6.256,6.5376,55490,0
2009-04-16,6.6511,6.7113,6.4717,6.5554,78203,0
2009-04-17,6.5913,6.6695,6.19,6.6571,78096,0
2009-04-20,6.4655,6.5492,5.9499,6.3877,85393,0
2009-04-21,6.3339,6.9689,6.3339,6.6931,70341,0
2009-04-22,6.5795,6.825,6.4116,6.7832,45800,0
2009-04-23,6.771,6.9212,6.5853,6.753,79504,0
2009-04-24,6.8611,7.0468,6.6571,6.9448,72029,0
2009-04-27,6.7409,6.7409,6.052,6.142,61080,0
2009-04-28,6.0823,6.1001,5.8484,5.9203,25822,0
2009-04-29,5.9684,6.7652,5.9684,6.5974,73782,0
2009-04-30,6.6931,7.1606,6.3636,6.9866,73033,0
2009-05-01,6.9866,7.0349,6.6093,6.7771,28932,0
2009-05-04,6.837,7.1787,6.7409,6.8669,26777,0
2009-05-05,6.8489,7.0409,6.8489,6.999,41751,0
2009-05-06,7.1244,7.1244,6.6034,6.771,40018,0
2009-05-07,6.999,6.999,6.6152,6.8311,50346,0
2009-05-08,6.9928,7.005,6.6152,6.8011,30913,0
2009-05-11,6.645,6.6511,6.5613,6.6034,29149,0
2009-05-12,6.6754,6.8071,6.5913,6.5913,46248,0
2009-05-13,6.5913,6.7113,6.2979,6.5674,49318,0
2009-05-14,6.6396,6.7771,6.5376,6.6212,18636,0
2009-05-15,6.6993,6.6993,6.2017,6.2017,32287,0
2009-05-18,6.142,6.19,6.0045,6.1839,50025,0
2009-05-19,6.2317,6.2979,6.052,6.1658,21246,0
2009-05-20,6.2438,6.3756,5.9799,5.992,50919,0
2009-05-21,5.8784,6.0402,5.7164,5.8423,41579,0
2009-05-22,5.8723,6.226,5.5786,5.6084,29646,0
2009-05-26,5.5725,6.5974,5.5429,6.124,72570,0
2009-05-27,6.052,6.4116,5.9203,5.9203,58603,0
2009-05-28,6.7652,6.771,5.9684,6.3217,125731,0
2009-05-29,6.3276,6.3815,6.094,6.3696,79648,0
2009-06-01,6.3756,7.4302,6.3756,7.3345,141871,0
2009-06-02,7.3046,7.3046,6.5734,7.2923,80276,0
2009-06-03,7.1965,7.3882,6.8611,7.3284,58634,0
2009-06-04,7.3764,8.4969,6.5853,8.2933,70260,0
2009-06-05,8.3709,8.4429,7.8078,7.9095,35900,0
2009-06-08,7.2445,7.64,6.9212,7.4241,59164,0
2009-06-09,7.4963,7.4963,7.1429,7.3463,22934,0
2009-06-10,7.4486,7.4486,6.915,7.1666,49543,0
2009-06-11,7.2746,7.6278,7.1305,7.2805,120264,0
2009-06-12,7.2203,7.3584,7.1127,7.3523,48692,0
2009-06-15,7.4062,7.4062,7.1965,7.3703,43147,0
2009-06-16,7.3703,7.4241,6.9387,6.963,24306,0
2009-06-17,6.963,7.4963,6.963,7.1429,53204,0
2009-06-18,7.1068,7.3643,7.0349,7.3284,37526,0
2009-06-19,7.4424,7.6577,6.9808,7.2145,71906,0
2009-06-22,7.1127,7.2985,6.9212,7.0768,81121,0
2009-06-23,7.1068,7.3703,6.9212,7.0227,162496,0
2009-06-24,7.0768,7.4721,7.0107,7.0167,27363,0
2009-06-25,6.9689,7.3284,6.9689,7.1787,43073,0
2009-06-26,7.1068,7.8496,6.9212,7.64,460810,0
2009-06-29,7.604,8.0653,7.3703,7.4363,78393,0
2009-06-30,7.466,7.7658,7.0107,7.1486,101002,0
2009-07-01,7.2384,7.6822,7.2266,7.5921,77153,0
2009-07-02,7.4541,7.4541,7.0468,7.2685,61037,0
2009-07-06,7.2505,7.6937,7.0349,7.5321,70096,0
2009-07-07,7.6101,7.7298,7.3764,7.4363,47152,0
2009-07-08,7.5019,7.8736,7.2384,7.5203,108741,0
2009-07-09,7.598,7.598,7.119,7.1366,40414,0
2009-07-10,7.1068,7.2505,7.1006,7.1906,46235,0
2009-07-13,7.4486,7.46,6.9749,7.2203,122224,0
2009-07-14,7.1906,7.4302,7.1486,7.2564,44808,0
2009-07-15,7.3643,7.6101,7.2445,7.598,76963,0
2009-07-16,7.5681,7.5681,7.2505,7.4424,63822,0
2009-07-17,7.4721,7.5501,7.3221,7.4903,168227,0
2009-07-20,7.5622,7.6101,7.3764,7.586,66181,0
2009-07-21,7.6101,7.6101,7.3944,7.4363,81323,0
2009-07-22,7.4005,7.574,7.0945,7.2384,136762,0
2009-07-23,7.1965,7.3221,7.1305,7.3104,125111,0
2009-07-24,7.2266,7.3104,7.2266,7.2985,34349,0
2009-07-27,7.3221,7.3463,7.005,7.3046,44613,0
2009-07-28,7.2203,7.3104,7.1006,7.2685,18665,0
2009-07-29,7.2266,7.4062,7.2145,7.3405,54949,0
2009-07-30,7.4783,7.8556,7.0586,7.7298,78403,0
2009-07-31,7.6638,7.8916,7.1244,7.4903,56629,0
2009-08-03,7.5321,7.6881,7.4123,7.6577,45002,0
2009-08-04,7.5681,7.6759,7.1127,7.4721,20388,0
2009-08-05,7.4844,7.4844,7.2445,7.2564,32816,0
2009-08-06,7.3164,7.3345,6.9689,6.9689,39345,0
2009-08-07,7.1244,7.6822,6.9866,7.466,55083,0
2009-08-10,7.4302,7.8976,7.1545,7.4486,38932,0
2009-08-11,7.3764,7.6699,6.9808,7.46,96555,0
2009-08-12,7.4903,7.7898,7.3523,7.6998,117592,0
2009-08-13,7.7298,7.784,7.4241,7.6101,29669,0
2009-08-14,7.622,7.8376,7.2203,7.4541,32115,0
2009-08-17,7.3164,7.6101,7.1906,7.3944,17470,0
2009-08-18,7.4486,7.7059,7.4486,7.6339,42866,0
2009-08-19,7.5379,7.6699,7.5379,7.6339,21520,0
2009-08-20,7.6101,7.7597,7.466,7.724,99979,0
2009-08-21,7.8376,7.8376,7.4062,7.4062,60149,0
2009-08-24,7.4302,7.8199,7.2685,7.4181,73582,0
2009-08-25,7.4903,7.9095,7.4363,7.712,50784,0
2009-08-26,7.6638,8.6584,7.6638,8.5148,84603,0
2009-08-27,8.9403,9.2994,8.7306,9.09,233854,0
2009-08-28,9.3533,9.887,9.2766,9.712,216172,0
2009-08-31,9.552,9.589,9.4193,9.4193,171553,0
2009-09-01,9.3162,9.4371,8.8684,9.1975,265421,0
2009-09-02,9.1196,9.1381,8.7543,8.9643,76396,0
2009-09-03,8.9283,9.0301,8.431,8.9283,270157,0
2009-09-04,8.9283,9.072,8.4429,8.8741,139889,0
2009-09-08,9.0121,9.048,8.7246,8.7725,81901,0
2009-09-09,8.7845,8.9462,8.7246,8.8626,142742,0
2009-09-10,8.8684,8.9164,8.7485,8.9043,43075,0
2009-09-11,8.8022,8.9283,8.7786,8.8865,104607,0
2009-09-14,8.8326,9.0781,8.8326,9.0542,54271,0
2009-09-15,9.0005,9.3107,9.0005,9.2766,59773,0
2009-09-16,9.2865,9.3776,9.108,9.3533,53968,0
2009-09-17,9.3836,9.522,9.3533,9.449,15596,0
2009-09-18,9.4791,9.677,9.2699,9.577,86460,0
2009-09-21,9.4659,9.577,9.2529,9.3474,41544,0
2009-09-22,9.4085,9.613,9.2099,9.2158,32296,0
2009-09-23,9.2642,9.528,8.9043,8.9522,26665,0
2009-09-24,9.4322,9.503,9.186,9.234,104648,0
2009-09-25,9.1744,9.649,9.1744,9.4322,45515,0
2009-09-28,9.4659,9.785,9.1265,9.607,32846,0
2009-09-29,9.534,9.655,9.1557,9.4659,35122,0
2009-09-30,9.497,9.497,9.0301,9.2403,93118,0
2009-10-01,9.149,9.3474,9.0182,9.0242,52472,0
2009-10-02,8.9643,9.2099,8.8923,9.048,41741,0
2009-10-05,8.8984,9.2579,8.8984,9.1975,36172,0
2009-10-06,9.3718,9.832,9.09,9.736,124948,0
2009-10-07,9.66,9.899,9.2994,9.736,53236,0
2009-10-08,9.736,9.874,9.688,9.73,35789,0
2009-10-09,9.736,9.85,9.62,9.85,27379,0
2009-10-12,9.803,9.887,9.66,9.773,22730,0
2009-10-13,9.779,9.85,9.7,9.761,35110,0
2009-10-14,9.88,9.942,9.46,9.918,32444,0
2009-10-15,9.856,10.121,9.497,10.102,47204,0
2009-10-16,10.037,10.061,9.671,9.856,48459,0
2009-10-19,9.967,10.224,9.887,10.049,46700,0
2009-10-20,9.839,10.012,9.809,9.983,33172,0
2009-10-21,9.924,10.365,9.924,10.187,58882,0
2009-10-22,10.294,10.414,10.157,10.401,49731,0
2009-10-23,10.389,10.389,9.899,10.218,39546,0
2009-10-26,10.224,10.275,9.832,9.832,40640,0
2009-10-27,9.844,10.068,9.3474,9.3593,35089,0
2009-10-28,9.3776,9.571,8.9283,9.0005,91152,0
2009-10-29,9.084,9.3776,8.9703,8.9942,124665,0
2009-10-30,8.9283,9.066,8.9283,8.9942,64436,0
2009-11-02,9.0361,9.066,8.8022,9.066,81129,0
2009-11-03,8.9703,9.607,8.9703,9.3593,63917,0
2009-11-04,9.3348,9.798,8.9283,8.9283,66882,0
2009-11-05,9.0005,9.2461,8.8566,8.9703,75852,0
2009-11-06,8.8442,9.048,8.8442,8.9403,23835,0
2009-11-09,9.066,9.1434,8.9881,9.1196,44368,0
2009-11-10,9.0361,9.1744,9.006,9.1139,51528,0
2009-11-11,9.2283,9.3649,9.1265,9.234,80078,0
2009-11-12,9.1917,9.234,9.006,9.0361,58820,0
2009-11-13,9.09,9.3776,8.8984,9.186,33223,0
2009-11-16,9.2461,9.755,9.2461,9.4371,234511,0
2009-11-17,9.3533,9.3836,9.006,9.2699,207115,0
2009-11-18,9.2994,10.323,9.2994,10.288,464422,0
2009-11-19,11.709,11.709,9.924,10.18,449366,0
2009-11-20,10.146,10.601,10.146,10.42,225295,0
2009-11-23,10.42,10.884,10.199,10.652,362658,0
2009-11-24,10.571,10.924,10.305,10.811,207983,0
2009-11-25,10.761,11.054,10.577,10.995,194147,0
2009-11-27,10.512,10.907,10.42,10.694,57285,0
2009-11-30,10.642,10.965,10.42,10.841,213035,0
2009-12-01,10.93,11.249,10.835,11.2,152065,0
2009-12-02,11.158,11.42,10.972,11.385,121140,0
2009-12-03,11.42,11.444,10.953,11.2,157222,0
2009-12-04,11.183,11.529,10.965,11.511,247500,0
2009-12-07,11.511,12.062,11.462,11.871,156931,0
2009-12-08,11.732,11.979,11.492,11.517,140540,0
2009-12-09,11.626,11.81,11.212,11.804,91178,0
2009-12-10,11.81,11.913,11.523,11.584,70738,0
2009-12-11,11.871,11.926,11.709,11.907,86616,0
2009-12-14,12.015,12.331,11.985,12.297,170469,0
2009-12-15,12.297,12.386,11.949,11.966,105548,0
2009-12-16,12.081,12.133,11.804,11.835,99666,0
2009-12-17,11.804,12.194,11.656,12.188,174358,0
2009-12-18,12.23,12.285,11.578,11.651,193077,0
2009-12-21,11.761,12.068,11.671,11.829,114946,0
2009-12-22,11.816,11.985,11.715,11.876,78322,0
2009-12-23,11.888,12.423,11.749,12.392,76673,0
2009-12-24,12.469,12.518,12.308,12.404,22642,0
2009-12-28,12.458,12.458,11.876,12.015,92945,0
2009-12-29,12.087,12.254,11.979,12.11,66248,0
2009-12-30,12.104,12.242,11.871,12.23,114064,0
2009-12-31,12.26,12.441,12.087,12.266,55622,0
2010-01-04,12.38,12.392,12.133,12.266,72933,0
2010-01-05,12.201,12.368,12.133,12.133,83373,0
2010-01-06,12.062,12.392,12.032,12.176,70904,0
2010-01-07,12.133,12.392,12.081,12.201,71964,0
2010-01-08,12.206,12.374,12.163,12.325,76201,0
2010-01-11,12.447,12.614,12.342,12.566,144489,0
2010-01-12,12.566,12.668,12.236,12.249,76914,0
2010-01-13,12.355,12.452,12.169,12.374,91999,0
2010-01-14,12.361,12.511,12.169,12.336,66956,0
2010-01-15,12.392,12.447,12.009,12.266,89155,0
2010-01-19,12.266,12.398,12.081,12.29,73502,0
2010-01-20,12.169,12.404,12.133,12.29,57506,0
2010-01-21,12.349,12.368,11.913,11.955,63401,0
2010-01-22,11.919,12.104,11.719,11.744,87486,0
2010-01-25,11.907,12.038,11.2,11.318,123391,0
2010-01-26,11.225,11.396,11.171,11.272,77730,0
2010-01-27,11.189,11.36,11.084,11.301,64350,0
2010-01-28,11.313,11.348,10.959,10.972,60470,0
2010-01-29,11.054,11.084,10.907,10.947,120700,0
2010-02-01,10.947,11.066,10.712,10.822,124985,0
2010-02-02,10.866,11.343,10.866,10.953,110720,0
2010-02-03,10.953,11.158,10.811,10.817,100865,0
2010-02-04,10.736,10.848,10.583,10.618,77440,0
2010-02-05,10.612,10.854,10.347,10.835,82686,0
2010-02-08,10.822,10.822,10.458,10.642,54549,0
2010-02-09,10.761,11.177,10.595,10.786,45707,0
2010-02-10,10.786,10.86,10.571,10.642,36363,0
2010-02-11,10.571,10.907,10.439,10.889,52123,0
2010-02-12,10.889,11.059,10.694,11.054,104372,0
2010-02-16,11.114,11.402,11.001,11.33,117734,0
2010-02-17,11.379,11.661,11.244,11.645,65984,0
2010-02-18,11.614,11.719,11.523,11.645,30677,0
2010-02-19,11.661,11.785,11.414,11.749,60540,0
2010-02-22,11.749,11.749,11.282,11.591,76877,0
2010-02-23,11.542,11.542,11.272,11.306,48311,0
2010-02-24,11.295,11.343,10.936,11.189,58705,0
2010-02-25,11.025,11.282,10.894,11.282,45775,0
2010-02-26,11.301,11.318,10.924,10.924,39939,0
2010-03-01,11.007,11.324,10.93,11.272,85125,0
2010-03-02,11.343,11.439,11.183,11.313,81467,0
2010-03-03,11.313,11.492,11.289,11.468,43065,0
2010-03-04,11.536,12.122,11.468,12.044,101262,0
2010-03-05,12.044,12.447,11.414,12.429,66779,0
2010-03-08,12.464,12.559,12.212,12.464,103605,0
2010-03-09,12.392,12.464,11.894,12.361,98093,0
2010-03-10,12.423,12.583,12.349,12.429,51891,0
2010-03-11,12.368,12.684,12.342,12.65,38277,0
2010-03-12,12.668,12.823,12.494,12.776,51878,0
2010-03-15,12.77,12.894,12.608,12.829,54008,0
2010-03-16,12.846,13.022,12.631,12.882,51086,0
2010-03-17,12.882,13.23,12.668,13.112,79762,0
2010-03-18,13.837,14.309,13.782,13.979,275601,0
2010-03-19,14.004,14.004,13.141,13.889,263873,0
2010-03-22,13.661,14.681,13.517,14.531,149497,0
2010-03-23,14.531,14.531,14.26,14.47,104469,0
2010-03-24,14.466,14.657,14.148,14.272,92765,0
2010-03-25,14.388,14.495,13.806,13.951,117937,0
2010-03-26,14.028,14.363,13.92,14.332,61242,0
2010-03-29,14.424,14.424,13.812,13.951,75007,0
2010-03-30,14.017,14.238,13.661,13.831,64177,0
2010-03-31,13.715,14.142,13.674,13.697,127290,0
2010-04-01,13.734,13.812,13.368,13.536,99467,0
2010-04-05,13.637,14.173,13.584,14.173,94289,0
2010-04-06,14.045,14.46,14.045,14.4,54049,0
2010-04-07,14.254,14.596,14.254,14.489,97377,0
2010-04-08,14.4,14.77,13.806,14.729,75084,0
2010-04-09,14.681,14.741,14.381,14.626,47432,0
2010-04-12,14.554,14.886,14.436,14.789,77567,0
2010-04-13,14.71,14.855,14.561,14.824,39541,0
2010-04-14,14.861,15.759,14.789,15.581,182044,0
2010-04-15,15.594,15.688,15.312,15.556,214310,0
2010-04-16,15.538,15.538,15.104,15.257,80022,0
2010-04-19,15.117,15.447,14.764,14.939,113960,0
2010-04-20,14.892,14.977,14.764,14.977,52237,0
2010-04-21,14.903,15.197,14.794,15.154,129051,0
2010-04-22,14.903,15.838,14.88,15.82,97440,0
2010-04-23,15.741,16.239,15.699,16.113,105801,0
2010-04-26,15.998,16.323,15.909,16.221,110176,0
2010-04-27,16.268,16.588,16.119,16.37,365413,0
2010-04-28,16.557,17.041,16.418,16.63,226656,0
2010-04-29,16.801,17.13,16.63,17.063,144445,0
2010-04-30,17.118,17.228,16.281,16.576,288936,0
2010-05-03,16.705,16.723,16.168,16.483,162992,0
2010-05-04,16.215,16.275,15.728,15.753,130367,0
2010-05-05,15.581,16.162,15.316,15.796,59604,0
2010-05-06,15.657,15.784,13.187,14.83,180372,0
2010-05-07,14.824,15.023,13.871,14.375,110415,0
2010-05-10,15.123,15.323,14.836,15.281,185723,0
2010-05-11,15.688,16.539,15.688,16.406,401468,0
2010-05-12,16.477,17.074,16.401,17.011,162060,0
2010-05-13,17.08,17.534,16.777,16.894,170003,0
2010-05-14,16.838,16.838,15.831,16.132,148572,0
2010-05-17,16.281,16.305,15.34,16.034,109559,0
2010-05-18,16.18,16.317,15.293,15.34,75048,0
2010-05-19,15.227,15.447,14.83,15.104,87095,0
2010-05-20,14.704,14.892,14.278,14.351,124960,0
2010-05-21,14.075,14.591,13.579,14.369,158054,0
2010-05-24,14.315,14.46,13.92,14.332,84494,0
2010-05-25,13.932,14.609,13.608,14.407,106413,0
2010-05-26,14.476,14.65,14.26,14.291,112691,0
2010-05-27,14.591,14.818,14.154,14.807,124095,0
2010-05-28,14.801,15.184,14.741,15.023,139846,0
2010-06-01,14.964,15.581,14.735,15.029,214034,0
2010-06-02,13.855,14.531,13.435,13.844,430668,0
2010-06-03,13.866,13.932,13.141,13.199,340620,0
2010-06-04,12.74,13.193,12.703,12.734,252068,0
2010-06-07,12.882,13.483,12.697,12.734,240462,0
2010-06-08,12.734,12.913,12.015,12.325,309567,0
2010-06-09,12.416,13.112,11.985,12.835,208258,0
2010-06-10,13.034,13.697,12.758,13.597,191646,0
2010-06-11,13.489,14.056,13.489,13.855,189970,0
2010-06-14,13.973,14.525,13.889,14.407,178256,0
2010-06-15,14.47,14.519,14.22,14.448,149648,0
2010-06-16,14.332,14.578,13.985,14.429,92347,0
2010-06-17,14.561,14.561,14.075,14.11,167149,0
2010-06-18,14.123,14.315,13.825,13.877,131307,0
2010-06-21,14.123,14.674,12.734,12.788,244169,0
2010-06-22,12.9,13.506,12.794,12.84,210144,0
2010-06-23,12.788,12.894,12.583,12.776,145548,0
2010-06-24,12.644,12.655,12.336,12.398,133342,0
2010-06-25,12.423,12.553,12.266,12.38,349522,0
2010-06-28,12.475,12.857,12.308,12.668,139440,0
2010-06-29,12.452,12.452,11.972,12.075,96225,0
2010-06-30,12.511,12.511,12.104,12.29,127948,0
2010-07-01,12.266,12.285,11.36,11.715,261878,0
2010-07-02,11.755,12.056,11.385,11.517,121451,0
2010-07-06,11.719,11.865,10.799,10.894,194525,0
2010-07-07,10.959,11.177,10.799,11.072,199132,0
2010-07-08,11.219,11.677,11.219,11.609,121090,0
2010-07-09,11.609,11.804,11.523,11.536,214389,0
2010-07-12,11.511,11.703,11.266,11.439,85007,0
2010-07-13,11.591,12.297,11.591,12.266,174013,0
2010-07-14,12.285,12.355,12.062,12.29,85792,0
2010-07-15,12.336,12.336,12.015,12.062,126999,0
2010-07-16,11.949,12.044,11.2,11.219,164033,0
2010-07-19,11.231,11.639,11.195,11.626,93388,0
2010-07-20,11.486,12.583,11.486,12.583,213689,0
2010-07-21,12.678,12.938,12.368,12.429,143986,0
2010-07-22,12.62,12.919,12.447,12.511,190282,0
2010-07-23,12.441,13.069,12.41,13.058,86465,0
2010-07-26,13.052,13.247,12.857,13.022,76695,0
2010-07-27,13.069,13.069,12.62,12.625,54935,0
2010-07-28,12.62,12.84,12.29,12.38,105999,0
2010-07-29,12.435,13.004,12.41,12.672,58269,0
2010-07-30,12.487,13.034,12.297,12.614,67544,0
2010-08-02,12.776,13.285,12.758,13.112,122227,0
2010-08-03,13.099,13.105,12.224,12.342,105106,0
2010-08-04,12.368,12.566,12.176,12.518,58157,0
2010-08-05,12.41,12.469,12.169,12.386,78475,0
2010-08-06,12.194,12.65,11.853,12.194,39271,0
2010-08-09,12.273,12.758,12.201,12.655,81494,0
2010-08-10,12.487,12.728,11.703,11.719,151271,0
2010-08-11,11.661,11.661,10.805,10.871,167761,0
2010-08-12,10.694,11.171,10.559,11.114,92455,0
2010-08-13,11.114,11.146,10.624,10.689,81266,0
2010-08-16,10.536,10.894,10.499,10.761,65220,0
2010-08-17,10.894,11.031,10.707,10.78,70000,0
2010-08-18,10.595,11.183,10.583,10.953,120050,0
2010-08-19,10.884,11.019,10.3,10.33,136269,0
2010-08-20,10.282,10.658,10.133,10.612,138157,0
2010-08-23,10.701,10.866,10.305,10.536,100992,0
2010-08-24,10.536,11.121,10.426,10.93,311123,0
2010-08-25,10.884,11.561,10.848,11.272,252927,0
2010-08-26,11.504,11.567,10.218,10.365,402542,0
2010-08-27,10.487,10.506,9.967,10.37,255044,0
2010-08-30,10.354,10.577,9.893,9.905,148600,0
2010-08-31,9.893,10.164,9.785,9.905,102495,0
2010-09-01,10.068,10.458,9.93,9.994,143881,0
2010-09-02,10.03,10.127,9.73,10.012,222068,0
2010-09-03,10.151,10.426,10.012,10.347,77565,0
2010-09-07,10.342,10.342,9.93,10.146,148961,0
2010-09-08,10.146,10.408,10.146,10.236,95810,0
2010-09-09,10.389,10.401,10.068,10.127,113708,0
2010-09-10,10.17,10.294,9.967,10.055,350370,0
2010-09-13,10.174,10.23,10.03,10.085,222150,0
2010-09-14,10.127,10.546,10.127,10.475,657831,0
2010-09-15,10.464,10.512,10.305,10.33,184401,0
2010-09-16,10.305,10.694,10.275,10.67,234194,0
2010-09-17,10.786,11.183,10.707,11.183,179372,0
2010-09-20,11.206,11.567,11.084,11.554,195853,0
2010-09-21,11.511,12.087,11.396,11.991,361024,0
2010-09-22,11.955,12.104,11.609,11.835,219358,0
2010-09-23,11.703,12.092,11.696,12.051,121409,0
2010-09-24,12.144,12.572,12.144,12.559,171278,0
2010-09-27,12.523,12.523,11.772,12.104,248221,0
2010-09-28,12.169,12.481,11.894,12.464,71483,0
2010-09-29,12.441,12.535,12.218,12.331,146574,0
2010-09-30,12.458,12.458,12.075,12.115,102710,0
2010-10-01,12.242,12.631,11.96,12.349,91087,0
2010-10-04,12.355,12.746,12.266,12.559,182059,0
2010-10-05,12.728,13.118,12.728,12.992,153241,0
2010-10-06,12.944,13.058,12.672,12.894,152767,0
2010-10-07,13.04,13.105,12.805,12.931,85795,0
2010-10-08,12.973,13.004,12.62,12.805,212780,0
2010-10-11,13.094,13.381,12.863,13.211,117847,0
2010-10-12,13.147,13.35,12.986,13.279,65839,0
2010-10-13,13.386,14.16,13.386,13.907,252185,0
2010-10-14,13.945,13.945,13.247,13.435,104913,0
2010-10-15,13.626,13.667,13.193,13.368,131884,0
2010-10-18,13.334,13.512,13.247,13.386,169516,0
2010-10-19,13.124,13.435,12.846,13.058,148151,0
2010-10-20,13.058,13.296,12.9,13.199,125172,0
2010-10-21,13.26,13.429,12.851,13.075,108955,0
2010-10-22,13.081,13.291,13.081,13.211,57875,0
2010-10-25,13.303,13.584,13.26,13.381,71320,0
2010-10-26,13.272,13.776,13.266,13.555,66419,0
2010-10-27,13.489,13.728,13.099,13.655,106827,0
2010-10-28,13.752,13.855,13.272,13.59,114408,0
2010-10-29,13.667,13.844,13.567,13.722,74214,0
2010-11-01,13.825,13.871,13.572,13.752,94253,0
2010-11-02,13.932,14.19,13.844,14.11,83528,0
2010-11-03,14.26,14.454,14.004,14.351,117213,0
2010-11-04,14.561,14.952,14.561,14.644,334321,0
2010-11-05,14.662,14.952,14.167,14.729,98116,0
2010-11-08,14.65,14.83,14.543,14.644,84895,0
2010-11-09,14.741,14.741,14.332,14.419,38446,0
2010-11-10,14.495,14.722,14.357,14.668,59202,0
2010-11-11,14.483,14.927,14.483,14.848,82069,0
2010-11-12,14.77,14.842,14.519,14.626,62809,0
2010-11-15,15.184,15.22,14.62,14.927,141259,0
2010-11-16,14.807,15.046,14.662,14.981,111412,0
2010-11-17,15.062,15.22,14.848,15.091,133086,0
2010-11-18,15.52,16.15,15.091,15.209,237094,0
2010-11-19,15.909,16.028,15.423,15.992,377014,0
2010-11-22,15.844,16.539,15.747,16.502,182417,0
2010-11-23,16.352,16.777,16.352,16.618,222229,0
2010-11-24,16.777,16.881,16.401,16.717,214403,0
2010-11-26,16.625,16.856,16.625,16.699,56792,0
2010-11-29,16.6,16.765,16.281,16.711,130011,0
2010-11-30,16.57,16.771,16.358,16.625,556904,0
2010-12-01,16.838,17.203,16.723,17.143,171740,0
2010-12-02,17.216,17.371,16.831,16.99,109603,0
2010-12-03,16.918,17.13,16.693,17.105,58098,0
2010-12-06,17.017,17.418,16.887,17.388,120114,0
2010-12-07,17.563,18.03,17.455,17.84,115996,0
2010-12-08,17.916,17.994,17.712,17.791,94101,0
2010-12-09,17.881,17.881,17.431,17.534,61750,0
2010-12-10,17.509,17.622,17.193,17.597,216357,0
2010-12-13,17.666,17.718,17.074,17.112,93971,0
2010-12-14,17.124,17.354,16.85,17.063,69592,0
2010-12-15,17.017,17.335,16.918,16.99,80582,0
2010-12-16,17.068,17.288,16.971,17.13,66524,0
2010-12-17,17.105,17.198,16.906,17.005,63973,0
2010-12-20,17.047,17.288,17.023,17.155,59942,0
2010-12-21,17.272,17.3,16.965,17.228,88388,0
2010-12-22,17.216,17.216,16.345,16.539,132320,0
2010-12-23,16.508,16.85,16.196,16.453,49705,0
2010-12-27,16.441,16.686,16.323,16.675,39657,0
2010-12-28,16.693,16.74,16.162,16.228,39418,0
2010-12-29,16.239,16.533,16.005,16.495,93559,0
2010-12-30,16.508,16.533,16.156,16.162,47349,0
2010-12-31,16.094,16.327,16.028,16.18,83564,0
2011-01-03,16.251,16.477,15.88,16.37,67316,0
2011-01-04,16.358,16.358,15.329,15.82,93126,0
2011-01-05,15.645,16.113,15.645,16.1,50121,0
2011-01-06,16.021,16.021,15.759,15.85,44267,0
2011-01-07,15.604,15.826,15.135,15.363,35483,0
2011-01-10,15.27,15.538,15.215,15.489,74664,0
2011-01-11,15.556,15.765,15.129,15.681,75718,0
2011-01-12,15.753,16.058,15.722,15.975,64660,0
2011-01-13,15.909,15.909,15.034,15.233,114576,0
2011-01-14,15.22,15.22,14.794,15.079,118666,0
2011-01-18,15.16,15.22,14.939,14.97,70085,0
2011-01-19,14.921,14.97,14.693,14.915,158286,0
2011-01-20,14.77,15.197,14.77,14.88,90360,0
2011-01-21,14.939,15,14.639,14.65,59153,0
2011-01-24,14.609,15.085,14.609,14.921,56352,0
2011-01-25,14.898,15.029,14.693,14.987,44548,0
2011-01-26,15.034,15.246,14.855,15.203,29971,0
2011-01-27,15.215,15.575,15.215,15.386,38978,0
2011-01-28,15.351,15.507,14.681,14.741,77301,0
2011-01-31,14.855,15.203,14.381,14.83,80103,0
2011-02-01,14.886,15.575,14.873,15.263,34871,0
2011-02-02,15.27,15.27,14.873,15.039,29899,0
2011-02-03,15.203,15.489,14.97,15.357,21839,0
2011-02-04,15.37,15.663,15.22,15.429,21715,0
2011-02-07,15.471,15.94,15.417,15.626,35470,0
2011-02-08,15.538,15.826,15.233,15.293,87075,0
2011-02-09,15.263,15.363,14.993,15.3,100357,0
2011-02-10,15.197,15.312,15.098,15.172,29776,0
2011-02-11,15.085,15.507,15.079,15.507,29742,0
2011-02-14,15.459,15.538,15.252,15.386,26498,0
2011-02-15,15.239,15.459,14.945,15.281,144088,0
2011-02-16,15.312,15.657,15.312,15.588,66098,0
2011-02-18,15.992,16.009,15.826,15.891,220813,0
2011-02-22,15.55,15.771,15.184,15.626,56107,0
2011-02-23,15.722,15.909,15.38,15.622,61293,0
2011-02-24,15.611,15.777,15.411,15.735,64549,0
2011-02-25,15.728,15.728,15.465,15.632,50651,0
2011-02-28,15.771,15.981,15.38,15.544,81723,0
2011-03-01,15.599,15.639,15.023,15.239,74761,0
2011-03-02,15.34,15.52,15.068,15.489,85893,0
2011-03-03,15.645,15.897,15.489,15.777,53727,0
2011-03-04,15.796,15.981,15.645,15.969,76581,0
2011-03-07,15.921,16.051,15.399,15.657,49126,0
2011-03-08,15.604,16.339,15.604,16.18,86451,0
2011-03-09,16.196,17.21,16.077,17.08,254879,0
2011-03-10,16.942,17.259,16.364,16.728,247686,0
2011-03-11,15.581,16.728,15.55,16.425,88681,0
2011-03-14,16.083,16.203,15.622,15.902,97237,0
2011-03-15,15.735,16.034,15.233,15.316,226503,0
2011-03-16,15.246,15.482,14.909,15.22,147148,0
2011-03-17,15.37,15.814,15.281,15.495,173559,0
2011-03-18,16.777,17.047,15.897,16.034,511639,0
2011-03-21,16.215,16.311,16.083,16.203,127752,0
2011-03-22,16.299,16.489,16.18,16.333,74819,0
2011-03-23,16.239,16.333,15.802,16.021,99480,0
2011-03-24,16.083,16.412,15.981,16.239,64578,0
2011-03-25,16.352,17.377,16.352,17.21,182118,0
2011-03-28,17.288,17.437,16.906,17.053,71008,0
2011-03-29,16.862,17.074,16.669,16.777,82699,0
2011-03-30,17.059,17.059,16.746,17,130543,0
2011-03-31,16.777,16.971,16.705,16.807,110227,0
2011-04-01,16.723,16.801,16.352,16.521,90489,0
2011-04-04,16.625,16.675,16.471,16.502,53890,0
2011-04-05,16.43,16.686,16.412,16.686,285239,0
2011-04-06,16.717,16.777,16.483,16.669,194967,0
2011-04-07,16.653,16.924,16.653,16.675,105244,0
2011-04-08,16.693,16.875,16.68,16.777,131194,0
2011-04-11,16.838,17.011,16.705,16.758,137734,0
2011-04-12,16.333,16.954,16.333,16.717,92279,0
2011-04-13,16.807,16.807,16.502,16.68,73104,0
2011-04-14,16.6,16.869,16.563,16.723,32321,0
2011-04-15,16.717,16.959,16.648,16.929,87548,0
2011-04-18,16.752,16.783,16.618,16.758,55117,0
2011-04-19,16.844,16.942,16.74,16.929,57064,0
2011-04-20,17.174,17.377,17.124,17.377,75643,0
2011-04-21,17.277,17.406,17.162,17.365,63942,0
2011-04-25,17.193,17.288,17,17.093,56196,0
2011-04-26,17.168,17.377,17.099,17.3,44542,0
2011-04-27,17.305,17.377,17.093,17.377,44945,0
2011-04-28,17.017,17.546,17.017,17.546,43351,0
2011-04-29,17.563,17.66,17.462,17.54,47977,0
2011-05-02,17.272,17.449,16.68,16.68,148191,0
2011-05-03,16.771,17.053,15.981,16.064,162650,0
2011-05-04,16.051,16.221,15.94,15.998,112178,0
2011-05-05,15.934,16.345,15.681,15.946,273044,0
2011-05-06,16.107,16.401,16.028,16.046,78501,0
2011-05-09,16.064,16.1,15.699,15.863,100649,0
2011-05-10,15.863,16.582,15.728,16.57,115343,0
2011-05-11,16.464,16.557,16.251,16.364,130543,0
2011-05-12,16.275,16.435,15.969,16.401,147736,0
2011-05-13,16.358,16.453,16.04,16.058,69046,0
2011-05-16,15.998,16.144,15.897,15.94,57605,0
2011-05-17,16.046,16.156,15.891,15.915,40248,0
2011-05-18,15.998,16.125,15.838,15.981,85049,0
2011-05-19,16.132,16.138,15.728,15.728,85456,0
2011-05-20,15.489,15.669,15.184,15.27,242520,0
2011-05-23,15.281,15.544,15.079,15.351,78927,0
2011-05-24,15.477,15.88,15.393,15.616,173124,0
2011-05-25,15.489,15.963,15.453,15.927,83956,0
2011-05-26,15.874,16.441,15.639,16.293,114402,0
2011-05-27,16.358,16.358,16.125,16.287,58414,0
2011-05-31,16.477,16.477,16.07,16.311,89078,0
2011-06-01,16.239,16.459,15.85,15.856,80361,0
2011-06-02,15.88,16.07,15.771,15.957,97513,0
2011-06-03,15.741,16.021,15.544,15.639,69702,0
2011-06-06,15.645,15.777,15.459,15.55,78707,0
2011-06-07,15.651,16.028,14.596,15.405,80028,0
2011-06-08,15.482,15.809,15.37,15.435,75973,0
2011-06-09,15.526,15.969,15.405,15.891,125197,0
2011-06-10,15.909,16.287,15.891,16.18,258474,0
2011-06-13,16.323,16.448,16.156,16.327,228518,0
2011-06-14,16.477,16.771,16.333,16.582,214354,0
2011-06-15,16.502,16.765,16.299,16.521,258210,0
2011-06-16,16.521,16.752,16.317,16.642,126155,0
2011-06-17,16.733,16.983,16.63,16.686,166951,0
2011-06-20,16.728,17.18,16.588,17.074,89307,0
2011-06-21,17.222,17.61,16.983,17.479,100589,0
2011-06-22,17.365,17.581,17.222,17.365,84201,0
2011-06-23,17.228,17.977,17.074,17.694,158264,0
2011-06-24,17.694,18.337,17.682,17.928,222015,0
2011-06-27,17.977,18.224,17.905,18.143,54910,0
2011-06-28,18.124,18.433,18.024,18.302,72990,0
2011-06-29,18.278,18.354,18.077,18.224,43488,0
2011-06-30,18.332,18.422,17.988,18.065,64698,0
2011-07-01,18.113,18.831,18.054,18.726,103385,0
2011-07-05,18.702,18.779,18.428,18.601,96217,0
2011-07-06,18.533,18.874,18.459,18.595,67449,0
2011-07-07,18.675,19.47,18.639,19.463,161584,0
2011-07-08,19.138,19.386,19.075,19.325,35930,0
2011-07-11,19.075,19.476,19.075,19.293,70150,0
2011-07-12,19.263,19.838,19.263,19.593,82317,0
2011-07-13,19.654,20.021,19.411,19.648,108540,0
2011-07-14,19.497,19.793,19.497,19.611,89327,0
2011-07-15,19.636,19.838,19.537,19.599,71702,0
2011-07-18,19.497,19.497,19.12,19.263,52072,0
2011-07-19,19.453,20.211,19.35,20.045,94267,0
2011-07-20,20.122,20.168,19.775,19.936,73085,0
2011-07-21,19.971,20.403,19.953,20.181,63646,0
2011-07-22,20.152,20.223,19.911,19.947,51780,0
2011-07-25,19.679,19.805,19.35,19.38,127052,0
2011-07-26,19.35,19.568,19.35,19.411,92351,0
2011-07-27,19.35,19.355,18.576,18.614,171425,0
2011-07-28,18.607,19.269,18.354,18.801,83980,0
2011-07-29,18.714,19.191,18.29,18.93,67141,0
2011-08-01,19.21,19.618,18.576,19.44,74017,0
2011-08-02,19.337,19.487,18.75,18.75,70327,0
2011-08-03,18.824,19.045,18.211,18.651,99977,0
2011-08-04,18.344,18.589,17.797,17.852,86121,0
2011-08-05,18.059,18.273,17.053,17.074,159841,0
2011-08-08,16.418,17.266,15.293,15.688,188987,0
2011-08-09,16.064,16.618,14.697,16.352,328602,0
2011-08-10,16.263,16.594,15.952,16.009,141239,0
2011-08-11,15.897,17.143,15.897,17.005,97711,0
2011-08-12,17.377,17.449,16.464,17.247,65272,0
2011-08-15,17.034,17.666,17.034,17.647,42087,0
2011-08-16,17.449,17.688,16.717,17.093,67519,0
2011-08-17,17.087,17.311,16.293,16.669,53635,0
2011-08-18,16.18,16.441,15.538,15.975,116718,0
2011-08-19,15.699,16.18,15.423,15.581,147921,0
2011-08-22,16.04,16.358,15.495,15.856,65405,0
2011-08-23,15.963,16.977,15.915,16.636,129438,0
2011-08-24,16.686,16.826,15.826,16.317,121948,0
2011-08-25,16.412,16.618,15.796,16.051,165264,0
2011-08-26,15.809,15.981,15.435,15.562,276975,0
2011-08-29,15.569,15.831,15.465,15.588,125985,0
2011-08-30,15.513,15.688,15.287,15.482,122172,0
2011-08-31,15.611,15.632,14.777,15.166,133055,0
2011-09-01,14.933,15.507,14.789,14.933,258096,0
2011-09-02,14.867,14.867,14.345,14.596,182790,0
2011-09-06,14.179,14.419,14.033,14.266,101774,0
2011-09-07,14.454,14.662,14.351,14.501,131693,0
2011-09-08,14.476,14.741,14.017,14.136,62053,0
2011-09-09,14.017,14.173,12.782,13.285,341349,0
2011-09-12,13.04,14.722,12.583,13.386,286328,0
2011-09-13,13.429,13.932,13.386,13.844,106782,0
2011-09-14,13.962,14.514,13.74,14.22,112858,0
2011-09-15,14.345,14.554,14.201,14.363,95092,0
2011-09-16,14.332,14.578,14.309,14.519,143733,0
2011-09-19,14.442,14.442,13.866,14.087,72225,0
2011-09-20,14.099,14.65,13.471,13.489,184378,0
2011-09-21,13.495,14.16,13.495,13.788,148303,0
2011-09-22,13.272,13.776,12.938,13.471,147140,0
2011-09-23,13.459,13.985,13.291,13.831,130295,0
2011-09-26,13.643,14.483,13.643,14.184,126216,0
2011-09-27,14.26,15.203,14.22,14.848,171936,0
2011-09-28,14.47,14.861,14.266,14.339,139566,0
2011-09-29,14.88,14.981,14.045,14.842,132607,0
2011-09-30,14.687,15.019,14.102,14.139,116142,0
2011-10-03,14.033,14.394,13.392,13.398,137836,0
2011-10-04,13.346,14.028,13.058,13.973,221735,0
2011-10-05,14.004,15.239,13.86,15.154,105147,0
2011-10-06,15.091,15.471,15.01,15.215,104546,0
2011-10-07,15.104,15.38,14.65,15,57107,0
2011-10-10,15.275,15.399,14.824,15.16,86806,0
2011-10-11,15.11,15.117,14.77,14.933,96884,0
2011-10-12,15.11,15.52,14.97,15.172,121833,0
2011-10-13,15.135,15.135,14.783,15,70032,0
2011-10-14,15.046,15.844,14.824,15.735,68442,0
2011-10-17,15.239,15.556,15,15.215,170466,0
2011-10-18,15.306,15.538,15.016,15.423,74695,0
2011-10-19,15.375,15.569,14.722,15.004,94354,0
2011-10-20,15.062,15.172,14.375,14.662,81466,0
2011-10-21,14.886,15.323,14.62,15.085,86079,0
2011-10-24,15.129,16.168,14.898,16.125,117749,0
2011-10-25,15.796,16.257,15.599,15.711,61648,0
2011-10-26,16.005,16.094,15.233,15.594,95288,0
2011-10-27,16.046,16.935,15.902,16.82,131026,0
2011-10-28,16.705,17.112,16.594,16.648,88979,0
2011-10-31,16.471,16.765,16.317,16.352,64412,0
2011-11-01,15.693,16.37,15.645,16.046,107628,0
2011-11-02,16.228,16.658,16.138,16.552,101639,0
2011-11-03,16.758,16.771,15.796,16.57,89204,0
2011-11-04,16.339,16.339,15.915,16.268,42644,0
2011-11-07,16.034,16.221,15.55,16.162,39961,0
2011-11-08,16.263,16.406,15.675,16.345,40310,0
2011-11-09,15.885,16.058,15.37,15.55,89551,0
2011-11-10,15.705,15.796,15.227,15.526,86452,0
2011-11-11,15.699,15.998,15.562,15.927,79172,0
2011-11-14,15.856,15.856,15.098,15.293,144909,0
2011-11-15,15.263,15.293,15.091,15.098,181575,0
2011-11-16,15.01,15.141,14.514,14.585,114389,0
2011-11-17,14.609,14.609,13.524,13.637,256884,0
2011-11-18,12.662,14.063,11.498,12.583,421258,0
2011-11-21,12.29,12.697,11.938,12.349,335266,0
2011-11-22,12.368,12.703,12.361,12.644,364806,0
2011-11-23,12.535,12.823,12.392,12.716,143101,0
2011-11-25,12.74,12.949,12.668,12.835,91804,0
2011-11-28,13.247,13.435,13.181,13.386,107793,0
2011-11-29,13.375,13.392,13.13,13.285,86401,0
2011-11-30,13.913,14.281,13.725,14.245,150432,0
2011-12-01,14.184,14.272,13.871,13.871,88703,0
2011-12-02,13.92,14.099,13.896,13.998,67393,0
2011-12-05,14.238,14.315,13.871,14.179,74851,0
2011-12-06,14.184,14.196,13.939,14.05,114962,0
2011-12-07,13.889,14.476,13.889,14.167,114339,0
2011-12-08,14.033,14.225,13.746,13.806,54087,0
2011-12-09,13.844,14.351,13.788,14.19,142193,0
2011-12-12,14.004,14.028,13.597,13.913,62366,0
2011-12-13,13.998,14.26,13.608,13.728,101761,0
2011-12-14,13.643,13.945,13.454,13.939,69632,0
2011-12-15,14.136,14.26,13.92,14.099,80864,0
2011-12-16,14.207,14.476,13.951,14.094,164934,0
2011-12-19,14.225,14.514,14.173,14.242,123376,0
2011-12-20,14.413,15.233,14.4,15.203,182372,0
2011-12-21,15.19,15.575,14.861,15.575,119778,0
2011-12-22,15.622,15.844,15.347,15.632,129559,0
2011-12-23,15.688,15.831,15.526,15.562,140260,0
2011-12-27,15.531,15.831,15.489,15.626,89042,0
2011-12-28,15.581,15.753,15.141,15.19,104978,0
2011-12-29,15.3,15.688,15.098,15.459,80425,0
2011-12-30,15.507,15.603,15.351,15.399,86561,0
2012-01-03,16.021,16.021,15.293,15.334,119033,0
2012-01-04,15.172,15.386,15.062,15.079,113788,0
2012-01-05,14.958,14.97,14.525,14.609,136749,0
2012-01-06,13.962,14.62,13.69,14.495,229916,0
2012-01-09,14.514,14.567,14.225,14.297,115934,0
2012-01-10,14.394,14.442,14.214,14.254,42625,0
2012-01-11,14.254,14.381,14.123,14.266,93741,0
2012-01-12,14.363,14.381,14.19,14.326,55258,0
2012-01-13,14.303,14.332,13.92,14.05,71052,0
2012-01-17,14.142,14.436,13.782,14.248,61953,0
2012-01-18,14.554,15.215,14.266,15.034,143073,0
2012-01-19,15.034,15.293,14.836,15.209,90070,0
2012-01-20,15.19,15.435,15.141,15.22,72529,0
2012-01-23,15.22,15.85,14.892,15.046,52665,0
2012-01-24,14.964,15.429,14.958,15.252,90237,0
2012-01-25,15.246,15.622,15.239,15.37,122598,0
2012-01-26,15.37,15.639,14.71,14.909,155962,0
2012-01-27,14.898,15.562,14.898,15.435,59570,0
2012-01-30,15.312,15.405,14.993,15.16,41207,0
2012-01-31,15.145,15.209,15.002,15.145,85174,0
2012-02-01,15.22,15.796,15.22,15.581,110939,0
2012-02-02,15.55,15.753,15.197,15.246,52988,0
2012-02-03,15.538,15.699,15.293,15.38,102167,0
2012-02-06,15.453,15.477,15.275,15.347,67158,0
2012-02-07,15.312,15.447,15.233,15.281,126198,0
2012-02-08,15.347,15.447,15.16,15.227,116952,0
2012-02-09,15.312,15.447,14.783,14.958,114433,0
2012-02-10,14.836,15.197,14.741,14.921,70063,0
2012-02-13,15.38,15.681,15.38,15.526,114787,0
2012-02-14,15.477,15.581,15.22,15.363,111536,0
2012-02-15,15.622,15.693,15.239,15.375,227716,0
2012-02-16,15.645,15.741,15.166,15.459,404563,0
2012-02-17,15.538,16.174,15.453,16.174,224709,0
2012-02-21,16.18,16.37,15.94,15.969,115611,0
2012-02-22,15.969,16.144,15.909,16.051,103586,0
2012-02-23,16.015,16.459,15.915,16.281,128628,0
2012-02-24,16.327,16.327,15.85,15.909,74936,0
2012-02-27,15.856,15.998,15.663,15.874,69047,0
2012-02-28,15.844,16.299,15.844,16.15,51933,0
2012-02-29,16.227,16.325,15.676,15.686,69358,0
2012-03-01,16.162,16.162,15.844,15.885,66928,0
2012-03-02,15.915,15.957,15.375,15.513,53177,0
2012-03-05,15.435,15.963,15.351,15.868,48061,0
2012-03-06,15.405,15.927,15.405,15.544,83351,0
2012-03-07,15.588,15.728,15.526,15.711,84311,0
2012-03-08,15.856,15.856,15.622,15.809,58520,0
2012-03-09,15.809,16.327,15.809,16.064,100153,0
2012-03-12,16.168,16.215,15.874,15.874,77054,0
2012-03-13,15.927,16.15,15.796,15.969,205098,0
2012-03-14,16.051,16.058,15.82,15.957,118447,0
2012-03-15,15.998,16.064,15.675,15.934,124543,0
2012-03-16,15.952,16.04,15.711,15.771,103555,0
2012-03-19,15.681,15.981,15.604,15.863,173238,0
2012-03-20,15.88,15.963,15.632,15.885,133116,0
2012-03-21,15.963,16.119,15.79,15.88,358073,0
2012-03-22,17.49,19.318,17.18,19.239,1037250,0
2012-03-23,19.318,19.775,19.151,19.765,440820,0
2012-03-26,19.863,20.325,19.728,20.254,297699,0
2012-03-27,20.23,20.254,19.887,19.923,122719,0
2012-03-28,20.021,20.05,19.503,19.82,112524,0
2012-03-29,19.643,19.734,19.463,19.574,48317,0
2012-03-30,19.734,19.734,19.306,19.306,63461,0
2012-04-02,19.453,19.515,19.269,19.509,97323,0
2012-04-03,19.547,19.602,19.215,19.251,79246,0
2012-04-04,19.154,19.279,18.696,18.883,87020,0
2012-04-05,18.828,19.066,18.579,18.664,43403,0
2012-04-09,18.383,18.484,17.983,18.284,108105,0
2012-04-10,18.284,18.515,17.54,17.676,50358,0
2012-04-11,17.869,18.229,17.81,18.149,71916,0
2012-04-12,18.205,18.389,18.001,18.059,75469,0
2012-04-13,17.958,18.057,17.509,17.663,43572,0
2012-04-16,17.823,17.983,17.449,17.869,34308,0
2012-04-17,18.022,18.239,17.878,17.913,46675,0
2012-04-18,17.886,17.886,17.288,17.496,60347,0
2012-04-19,17.472,17.604,17.193,17.272,49350,0
2012-04-20,17.571,17.741,17.285,17.446,72609,0
2012-04-23,17.241,17.409,16.79,16.98,59789,0
2012-04-24,16.935,17.374,16.743,17.159,168252,0
2012-04-25,17.285,17.852,17.285,17.391,98265,0
2012-04-26,17.338,17.769,17.311,17.769,66723,0
2012-04-27,17.797,18.146,17.59,18.022,38448,0
2012-04-30,18.101,18.101,17.121,17.472,109986,0
2012-05-01,17.465,18.449,17.294,17.779,100660,0
2012-05-02,17.654,18.413,17.626,18.373,68421,0
2012-05-03,18.276,18.276,17.826,18.039,89954,0
2012-05-04,17.94,18.048,17.706,17.797,113051,0
2012-05-07,17.741,18.057,17.741,17.878,121048,0
2012-05-08,17.779,17.986,17.409,17.816,131802,0
2012-05-09,17.679,18.183,17.679,17.967,85670,0
2012-05-10,18.127,18.515,17.931,18.515,86469,0
2012-05-11,18.406,18.984,18.091,18.382,158568,0
2012-05-14,18.11,18.733,17.76,18.31,152018,0
2012-05-15,18.257,18.589,18.091,18.146,63665,0
2012-05-16,18.174,18.293,17.842,18.039,71069,0
2012-05-17,18.022,18.221,17.76,17.86,104114,0
2012-05-18,17.878,19.547,17.399,19.522,311511,0
2012-05-21,19.547,19.547,18.902,19.371,143778,0
2012-05-22,19.417,19.639,18.939,19.117,84439,0
2012-05-23,18.92,19.593,18.92,19.453,41994,0
2012-05-24,19.434,19.583,19.084,19.26,51107,0
2012-05-25,19.215,19.574,19.144,19.361,43937,0
2012-05-29,19.537,19.759,18.92,19.434,27221,0
2012-05-30,19.197,19.325,18.93,19.092,43168,0
2012-05-31,19.154,19.179,18.626,19.039,80208,0
2012-06-01,18.723,18.75,17.269,18.276,79077,0
2012-06-04,18.32,18.598,18.082,18.229,52914,0
2012-06-05,18.073,18.486,17.974,18.448,38840,0
2012-06-06,18.704,18.704,18.318,18.514,45587,0
2012-06-07,18.783,18.783,18.362,18.467,43479,0
2012-06-08,18.504,19.003,18.504,18.92,25417,0
2012-06-11,19.039,19.039,18.165,18.174,52939,0
2012-06-12,18.221,18.477,18.11,18.422,27254,0
2012-06-13,18.354,18.413,17.931,18.039,34451,0
2012-06-14,18.082,18.543,18.082,18.496,50494,0
2012-06-15,18.362,19.012,18.362,18.68,93787,0
2012-06-18,18.422,18.672,17.986,17.986,87935,0
2012-06-19,18.082,18.635,18.082,18.635,110993,0
2012-06-20,18.543,18.617,18.127,18.337,39446,0
2012-06-21,18.31,18.569,17.613,18.045,184603,0
2012-06-22,18.073,18.776,18.073,18.74,160387,0
2012-06-25,18.56,18.957,18.56,18.75,78111,0
2012-06-26,18.846,18.974,18.653,18.818,59976,0
2012-06-27,18.892,19.179,18.791,18.984,40892,0
2012-06-28,18.837,19.057,18.421,18.901,50345,0
2012-06-29,19.297,19.65,19.172,19.362,70659,0
2012-07-02,19.496,19.973,19.27,19.946,48429,0
2012-07-03,19.855,20.308,19.855,20.146,26966,0
2012-07-05,20.163,20.876,20.163,20.812,51766,0
2012-07-06,20.568,21.047,20.244,20.344,95363,0
2012-07-09,20.272,20.964,20.272,20.75,102166,0
2012-07-10,20.892,20.983,20.317,20.479,90112,0
2012-07-11,20.451,20.47,19.91,19.937,54583,0
2012-07-12,19.865,20.002,19.427,19.91,76191,0
2012-07-13,20.075,21.119,20.075,21.056,82065,0
2012-07-16,20.945,21.242,20.821,21.002,99338,0
2012-07-17,21.083,21.128,20.713,20.812,54969,0
2012-07-18,20.75,20.992,20.489,20.65,88547,0
2012-07-19,20.722,20.945,20.326,20.369,80983,0
2012-07-20,20.272,20.498,19.956,19.973,47280,0
2012-07-23,19.659,19.883,19.529,19.529,97357,0
2012-07-24,19.687,19.761,19.155,19.641,95543,0
2012-07-25,19.81,20.119,19.724,19.919,108412,0
2012-07-26,20.128,20.507,19.937,20.038,127929,0
2012-07-27,20.083,20.344,19.929,20.075,457341,0
2012-07-30,20.136,20.614,20.136,20.353,117350,0
2012-07-31,20.378,20.523,19.983,20.002,60624,0
2012-08-01,20.065,20.18,19.344,19.409,74754,0
2012-08-02,19.243,19.641,18.855,19.118,77501,0
2012-08-03,19.381,19.668,18.74,19.145,93475,0
2012-08-06,19.261,19.604,19.154,19.381,81256,0
2012-08-07,19.529,19.983,19.529,19.892,181646,0
2012-08-08,19.828,20.056,19.154,19.964,32489,0
2012-08-09,20.011,20.128,19.695,19.874,51813,0
2012-08-10,19.883,20.016,19.445,19.504,36480,0
2012-08-13,19.548,19.973,19.02,19.883,57888,0
2012-08-14,20.056,20.079,19.548,19.678,56089,0
2012-08-15,19.795,19.937,19.604,19.837,40884,0
2012-08-16,19.883,20.048,19.733,19.937,64386,0
2012-08-17,19.865,20.9,19.828,20.802,217789,0
2012-08-20,20.686,21.119,20.515,21.056,131917,0
2012-08-21,21.083,21.252,20.867,21.075,60126,0
2012-08-22,21.147,21.587,21.065,21.587,116689,0
2012-08-23,21.622,22.219,21.307,21.965,408156,0
2012-08-24,21.172,21.551,19.632,20.335,801951,0
2012-08-27,20.498,20.54,20.101,20.335,132144,0
2012-08-28,20.217,20.489,20.136,20.443,130896,0
2012-08-29,20.065,20.378,19.91,20.185,154647,0
2012-08-30,20.092,20.155,19.919,19.937,67082,0
2012-08-31,20.128,20.128,19.757,19.819,116075,0
2012-09-04,19.819,20.056,19.724,19.929,117958,0
2012-09-05,19.983,19.983,19.777,19.865,171427,0
2012-09-06,19.91,20.451,19.855,20.434,110292,0
2012-09-07,20.507,20.929,20.378,20.9,95109,0
2012-09-10,20.929,21.11,20.614,21.011,114292,0
2012-09-11,21.154,21.433,21.011,21.373,108223,0
2012-09-12,21.47,21.696,21.433,21.65,140545,0
2012-09-13,21.65,21.876,21.389,21.73,86577,0
2012-09-14,21.793,21.984,21.613,21.802,92521,0
2012-09-17,21.668,21.767,21.226,21.515,114214,0
2012-09-18,21.433,21.802,21.416,21.767,61655,0
2012-09-19,21.802,21.802,21.373,21.373,49543,0
2012-09-20,21.209,21.534,21.047,21.373,34548,0
2012-09-21,21.64,21.64,21.075,21.092,130863,0
2012-09-24,20.974,21.344,20.945,21.298,59450,0
2012-09-25,21.354,21.479,21.147,21.252,78297,0
2012-09-26,21.242,21.425,21.047,21.128,44842,0
2012-09-27,21.154,21.489,21.154,21.425,49284,0
2012-09-28,21.209,21.489,21.191,21.199,41009,0
2012-10-01,21.269,21.496,20.713,20.84,153572,0
2012-10-02,20.964,21.138,19.604,21.092,60006,0
2012-10-03,21.101,21.101,20.487,20.522,74034,0
2012-10-04,20.558,20.677,20.419,20.586,58399,0
2012-10-05,20.604,20.73,20.287,20.386,40068,0
2012-10-08,20.333,20.558,20.315,20.45,53483,0
2012-10-09,21.216,21.768,21.138,21.497,185402,0
2012-10-10,21.489,21.76,21.444,21.552,88334,0
2012-10-11,21.804,21.812,21.506,21.66,37674,0
2012-10-12,21.688,21.688,21.373,21.58,42188,0
2012-10-15,21.768,21.768,21.326,21.48,66261,0
2012-10-16,21.605,21.732,21.525,21.624,40440,0
2012-10-17,21.595,22.121,21.461,21.896,51492,0
2012-10-18,21.777,21.923,20.937,21.191,108317,0
2012-10-19,20.945,21.364,20.703,21.307,80434,0
2012-10-22,21.209,21.66,21.2,21.624,70424,0
2012-10-23,21.461,21.722,21.312,21.58,92778,0
2012-10-24,21.497,21.614,21.002,21.221,36212,0
2012-10-25,21.298,21.298,21.047,21.138,22152,0
2012-10-26,21.172,21.2,20.811,21.191,39876,0
2012-10-31,21.047,21.172,20.928,21.11,75448,0
2012-11-01,21.172,21.516,20.937,21.172,59990,0
2012-11-02,21.298,21.373,20.713,20.811,62037,0
2012-11-05,20.858,21.182,20.506,21.056,23180,0
2012-11-06,21.172,21.47,20.919,21.426,42086,0
2012-11-07,21.317,21.502,21.101,21.216,71030,0
2012-11-08,21.27,21.289,20.395,20.513,98108,0
2012-11-09,20.468,20.487,20.196,20.306,17701,0
2012-11-12,20.297,20.468,19.843,19.926,24928,0
2012-11-13,19.843,20.368,19.843,20.224,72998,0
2012-11-14,20.641,20.641,19.872,20.045,68389,0
2012-11-15,20.107,20.315,19.809,20.178,81498,0
2012-11-16,20.089,20.433,19.862,20.386,122388,0
2012-11-19,20.595,20.992,20.506,20.783,168152,0
2012-11-20,18.896,18.961,18.066,18.451,375938,0
2012-11-21,18.442,18.771,18.4,18.527,144341,0
2012-11-23,18.508,18.915,18.375,18.771,115097,0
2012-11-26,18.657,19.355,18.321,19.239,142731,0
2012-11-27,19.203,20.036,18.97,19.953,287408,0
2012-11-28,19.862,20.315,19.766,20.275,50073,0
2012-11-29,20.261,20.414,20.117,20.178,88630,0
2012-11-30,20.261,20.468,19.809,19.963,136665,0
2012-12-03,20.134,20.558,19.862,20.224,102170,0
2012-12-04,20.188,20.428,19.862,20.045,80969,0
2012-12-05,20.169,20.279,19.675,19.917,58702,0
2012-12-06,19.953,20.153,19.665,19.774,93240,0
2012-12-07,20.117,20.169,19.441,19.459,166831,0
2012-12-10,19.459,19.711,19.303,19.441,218451,0
2012-12-11,19.581,19.665,19.007,19.089,309993,0
2012-12-12,19.247,19.331,18.868,19.035,188237,0
2012-12-13,18.996,19.174,18.025,18.09,218593,0
2012-12-14,18.1,18.577,18.1,18.431,181218,0
2012-12-17,18.45,18.783,18.404,18.675,197525,0
2012-12-18,18.739,18.909,18.617,18.821,205895,0
2012-12-19,18.821,18.986,18.73,18.919,173632,0
2012-12-20,19.044,19.073,18.831,18.939,83722,0
2012-12-21,18.811,18.831,18.207,18.766,226968,0
2012-12-24,18.802,19.061,18.72,18.879,68611,0
2012-12-26,18.976,18.976,18.007,18.11,96517,0
2012-12-27,18.168,18.431,17.865,18.303,223208,0
2012-12-28,18.293,18.986,18.202,18.691,104377,0
2012-12-31,18.749,19.669,18.739,19.471,150553,0
2013-01-02,19.954,20.106,19.327,19.416,207509,0
2013-01-03,19.386,19.775,19.347,19.592,157283,0
2013-01-04,19.709,19.954,19.602,19.73,39070,0
2013-01-07,19.699,19.794,18.879,19.053,96576,0
2013-01-08,18.986,19.396,18.766,19.337,82522,0
2013-01-09,19.433,19.433,19.128,19.174,38261,0
2013-01-10,19.193,19.221,18.909,19.165,53146,0
2013-01-11,19.203,19.203,19.006,19.006,23766,0
2013-01-14,19.053,19.053,18.701,18.821,104253,0
2013-01-15,18.86,19.471,18.783,19.308,95088,0
2013-01-16,19.308,20.259,19.279,20.012,80882,0
2013-01-17,19.963,20.155,19.785,20.041,93568,0
2013-01-18,20.08,20.08,19.68,19.718,104388,0
2013-01-22,19.718,19.824,19.553,19.709,91912,0
2013-01-23,19.728,19.954,19.728,19.819,65886,0
2013-01-24,19.794,20.23,19.641,19.993,75423,0
2013-01-25,20.022,20.239,19.983,20.145,73656,0
2013-01-28,20.21,20.287,19.758,19.878,82689,0
2013-01-29,19.858,19.892,19.443,19.497,78050,0
2013-01-30,19.627,19.627,19.249,19.376,53257,0
2013-01-31,19.366,19.775,19.327,19.453,58050,0
2013-02-01,19.572,19.758,19.471,19.481,61192,0
2013-02-04,19.453,19.65,19.1,19.203,76171,0
2013-02-05,19.327,19.592,19.1,19.308,86336,0
2013-02-06,19.308,19.524,19.136,19.461,59663,0
2013-02-07,19.497,19.524,19.156,19.269,66615,0
2013-02-08,19.337,19.543,19.156,19.337,45603,0
2013-02-11,19.347,19.356,19.156,19.193,40254,0
2013-02-12,19.24,19.611,19.183,19.563,60301,0
2013-02-13,19.602,19.621,19.243,19.269,42198,0
2013-02-14,19.543,19.582,19.293,19.424,55897,0
2013-02-15,19.386,19.563,19.203,19.213,41429,0
2013-02-19,19.259,19.461,19.174,19.416,60128,0
2013-02-20,19.406,19.481,19.146,19.183,61986,0
2013-02-21,19.23,19.327,18.869,18.939,53646,0
2013-02-22,19.044,19.23,18.675,19.006,54491,0
2013-02-25,19.006,19.082,18.266,18.46,105916,0
2013-02-26,18.548,18.748,18.035,18.1,86407,0
2013-02-27,18.09,18.519,18.054,18.312,41072,0
2013-02-28,18.275,18.71,18.275,18.46,102615,0
2013-03-01,18.293,18.821,18.284,18.519,52456,0
2013-03-04,18.539,18.85,18.529,18.675,62046,0
2013-03-05,18.682,18.72,18.421,18.701,77098,0
2013-03-06,18.783,18.85,18.368,18.529,57988,0
2013-03-07,18.341,19.699,18.236,19.497,130180,0
2013-03-08,19.631,20.249,19.631,20.089,241431,0
2013-03-11,20.116,20.145,19.631,19.65,48708,0
2013-03-12,19.68,19.81,19.471,19.533,20083,0
2013-03-13,19.858,20.06,19.66,19.963,60724,0
2013-03-14,19.973,20.591,19.973,20.581,77427,0
2013-03-15,20.649,20.715,20.542,20.677,155160,0
2013-03-18,20.581,20.715,20.345,20.533,46913,0
2013-03-19,20.507,20.715,20.371,20.43,120316,0
2013-03-20,20.022,20.658,19.786,20.116,140453,0
2013-03-21,19.983,20.126,19.461,19.65,46781,0
2013-03-22,19.709,20.126,19.582,19.993,44293,0
2013-03-25,20.041,20.116,19.68,20.089,76937,0
2013-03-26,20.145,20.145,19.249,19.65,204123,0
2013-03-27,19.507,19.766,19.425,19.516,76373,0
2013-03-28,19.572,19.572,19.386,19.424,138803,0
2013-04-01,19.553,19.699,19.044,19.203,188803,0
2013-04-02,18.841,19.887,18.675,19.461,267558,0
2013-04-03,19.443,19.66,19.025,19.025,147335,0
2013-04-04,19.025,19.497,18.71,19.443,132226,0
2013-04-05,19.259,19.572,18.841,19.507,72689,0
2013-04-08,19.347,19.602,19.221,19.406,71823,0
2013-04-09,19.386,19.416,19.035,19.118,73857,0
2013-04-10,19.183,19.49,19.029,19.453,56981,0
2013-04-11,19.367,20.004,19.318,19.831,63349,0
2013-04-12,20.025,20.243,19.481,20.082,103296,0
2013-04-15,19.928,19.928,19.231,19.535,133586,0
2013-04-16,19.672,19.822,19.213,19.518,86137,0
2013-04-17,19.453,19.593,18.85,19.318,71206,0
2013-04-18,19.165,19.434,19.024,19.348,110206,0
2013-04-19,19.308,19.318,19.044,19.183,65143,0
2013-04-22,19.183,19.241,18.682,18.801,57063,0
2013-04-23,18.84,19.241,18.747,19.213,56195,0
2013-04-24,19.156,19.535,19.156,19.453,38815,0
2013-04-25,19.444,19.87,19.407,19.72,30676,0
2013-04-26,19.662,19.966,19.578,19.908,52039,0
2013-04-29,19.889,20.053,19.49,19.777,61141,0
2013-04-30,19.692,19.918,19.613,19.85,35090,0
2013-05-01,19.796,20.034,18.84,18.86,72709,0
2013-05-02,18.85,19.298,18.85,19.024,69870,0
2013-05-03,19.357,19.75,19.231,19.417,42194,0
2013-05-06,19.472,19.573,19.213,19.564,20535,0
2013-05-07,19.682,20.015,19.535,20.005,30360,0
2013-05-08,19.908,20.063,19.76,19.899,20138,0
2013-05-09,19.84,20.005,19.662,19.84,31383,0
2013-05-10,19.899,20.272,19.899,20.165,18899,0
2013-05-13,20.175,20.252,19.745,19.806,34413,0
2013-05-14,19.87,20.091,19.328,19.966,81938,0
2013-05-15,19.966,20.462,19.88,20.434,45505,0
2013-05-16,20.434,20.452,20.224,20.3,19135,0
2013-05-17,20.404,20.472,20.165,20.414,27485,0
2013-05-20,20.404,20.824,20.129,20.776,44316,0
2013-05-21,20.719,20.844,20.482,20.672,41853,0
2013-05-22,20.625,21.3,20.625,20.929,45429,0
2013-05-23,20.758,21.233,20.749,21.168,32628,0
2013-05-24,22.256,24.179,21.921,23.312,251392,0
2013-05-28,23.426,23.827,22.609,22.701,133261,0
2013-05-29,22.59,22.59,22.025,22.414,95916,0
2013-05-30,22.434,23.626,22.168,23.094,96119,0
2013-05-31,22.965,23.747,22.878,23.134,75550,0
2013-06-03,23.254,23.598,23.036,23.484,74922,0
2013-06-04,23.475,23.502,22.806,23.35,48402,0
2013-06-05,23.264,23.456,22.844,23.186,37481,0
2013-06-06,23.12,23.56,22.844,23.341,37024,0
2013-06-07,23.502,23.54,23.102,23.235,34446,0
2013-06-10,23.284,23.531,23.147,23.531,21842,0
2013-06-11,23.36,23.502,22.961,22.97,27590,0
2013-06-12,23.085,23.493,22.58,22.664,45595,0
2013-06-13,22.738,23.54,22.738,23.502,49570,0
2013-06-14,23.397,23.465,22.941,23.017,49706,0
2013-06-17,23.216,23.578,23.017,23.388,33766,0
2013-06-18,23.35,23.446,22.711,23.264,49656,0
2013-06-19,23.302,23.436,22.56,22.787,60363,0
2013-06-20,22.531,22.98,22.256,22.502,47147,0
2013-06-21,22.599,23.321,22.081,22.168,87769,0
2013-06-24,22.006,22.111,21.29,21.795,59163,0
2013-06-25,21.912,23.111,21.767,22.873,70339,0
2013-06-26,22.97,23.111,22.302,22.395,55962,0
2013-06-27,22.531,22.777,22.531,22.767,36783,0
2013-06-28,22.618,23.12,22.568,22.882,127591,0
2013-07-01,22.931,23.111,22.797,22.882,32401,0
2013-07-02,22.873,22.998,22.284,22.618,36197,0
2013-07-03,22.482,22.844,22.403,22.739,14166,0
2013-07-05,23.13,23.13,22.472,22.874,57751,0
2013-07-08,22.844,23.198,22.844,23.121,31964,0
2013-07-09,23.169,23.333,23.037,23.236,33876,0
2013-07-10,23.236,23.419,23.149,23.419,124982,0
2013-07-11,23.552,24.212,23.533,24.183,228978,0
2013-07-12,24.222,24.411,24.076,24.336,77414,0
2013-07-15,24.421,25.005,24.421,24.517,125571,0
2013-07-16,24.469,24.774,24.394,24.702,72633,0
2013-07-17,24.851,25.073,24.794,24.928,49137,0
2013-07-18,24.938,25.703,24.938,25.31,113777,0
2013-07-19,25.223,25.577,25.223,25.464,55731,0
2013-07-22,25.426,25.577,25.253,25.418,69727,0
2013-07-23,25.557,25.789,25.425,25.75,40589,0
2013-07-24,25.779,25.828,25.519,25.645,69006,0
2013-07-25,25.655,25.998,25.519,25.92,48130,0
2013-07-26,25.779,25.818,25.483,25.76,23027,0
2013-07-29,25.636,25.94,25.426,25.455,22371,0
2013-07-30,25.616,25.645,25.166,25.557,29358,0
2013-07-31,25.492,25.91,25.426,25.519,41363,0
2013-08-01,25.665,25.92,25.537,25.828,53318,0
2013-08-02,25.557,25.799,25.118,25.645,34781,0
2013-08-05,25.557,26.008,25.359,25.959,23540,0
2013-08-06,25.616,25.855,25.064,25.483,49459,0
2013-08-07,25.359,25.389,24.869,25.223,37104,0
2013-08-08,25.426,25.527,25.203,25.474,18349,0
2013-08-09,25.339,25.445,25.157,25.157,15113,0
2013-08-12,25.147,25.39,25.138,25.379,14828,0
2013-08-13,25.455,25.557,25.213,25.435,12853,0
2013-08-14,25.359,25.418,25.213,25.31,22744,0
2013-08-15,25.034,25.32,24.889,25.082,58523,0
2013-08-16,24.968,25.452,24.968,25.233,91519,0
2013-08-19,25.064,25.596,25.034,25.128,74766,0
2013-08-20,25.157,25.418,24.968,25.272,134927,0
2013-08-21,25.272,25.492,25.138,25.281,80969,0
2013-08-22,25.281,25.779,25.175,25.435,58375,0
2013-08-23,25.426,25.799,25.272,25.369,92688,0
2013-08-26,25.501,25.675,25.092,25.147,132903,0
2013-08-27,24.938,25.301,24.366,24.45,177351,0
2013-08-28,24.411,25.417,24.411,25.166,149131,0
2013-08-29,25.213,25.426,24.794,25.128,188419,0
2013-08-30,24.173,24.497,23.266,24.26,249658,0
2013-09-03,24.276,24.839,24.276,24.802,135964,0
2013-09-04,24.802,25.319,24.736,24.956,152334,0
2013-09-05,24.926,25.183,24.66,24.717,81536,0
2013-09-06,24.841,25.054,24.222,24.888,69167,0
2013-09-09,24.948,25.31,24.841,25.195,46605,0
2013-09-10,25.29,25.828,24.975,25.417,65326,0
2013-09-11,25.418,25.567,25.223,25.426,26137,0
2013-09-12,25.445,25.547,25.082,25.262,56755,0
2013-09-13,25.368,25.567,25.329,25.417,36064,0
2013-09-16,25.616,25.616,25.223,25.339,66182,0
2013-09-17,25.626,25.665,25.409,25.636,35888,0
2013-09-18,25.741,26.123,25.233,25.846,56537,0
2013-09-19,25.863,26.095,25.519,25.95,19284,0
2013-09-20,25.96,26.078,25.799,25.855,120554,0
2013-09-23,25.828,26.141,25.731,25.779,35147,0
2013-09-24,25.75,26.17,25.721,25.799,52956,0
2013-09-25,25.779,25.883,25.358,25.567,27943,0
2013-09-26,25.585,25.694,24.926,25.655,20426,0
2013-09-27,25.615,25.902,25.615,25.75,24802,0
2013-09-30,25.596,26.008,25.596,25.808,95242,0
2013-10-01,25.799,26.038,25.731,25.818,104555,0
2013-10-02,25.616,25.95,25.586,25.703,75042,0
2013-10-03,25.585,25.625,25.29,25.378,47097,0
2013-10-04,25.319,25.537,25.164,25.388,48559,0
2013-10-07,25.091,25.271,24.906,24.985,26837,0
2013-10-08,24.916,25.136,24.792,24.83,55869,0
2013-10-09,24.985,24.995,24.726,24.753,60881,0
2013-10-10,25.014,25.232,24.717,25.183,24434,0
2013-10-11,25.043,25.281,24.995,25.242,43128,0
2013-10-14,25.108,25.711,25.108,25.694,20257,0
2013-10-15,25.711,25.721,25.338,25.398,19633,0
2013-10-16,25.645,25.731,25.585,25.665,11593,0
2013-10-17,25.527,26.096,25.527,25.892,66811,0
2013-10-18,25.98,26.219,25.645,25.989,78841,0
2013-10-21,26.038,26.286,25.874,26.142,30075,0
2013-10-22,26.314,26.324,26.17,26.276,28823,0
2013-10-23,26.219,26.324,26.078,26.096,22870,0
2013-10-24,26.17,26.757,26.048,26.61,20674,0
2013-10-25,26.688,26.805,26.534,26.591,17022,0
2013-10-28,26.096,26.219,25.685,26.018,41772,0
2013-10-29,26.115,26.132,25.455,25.75,50856,0
2013-10-30,25.76,25.855,25.426,25.474,16396,0
2013-10-31,25.492,25.492,24.868,24.886,74108,0
2013-11-01,24.877,24.946,23.874,24.121,95657,0
2013-11-04,24.121,24.762,23.855,24.563,52424,0
2013-11-05,24.514,25.731,24.408,24.466,40937,0
2013-11-06,24.68,24.753,24.111,24.466,19215,0
2013-11-07,24.65,24.753,24.036,24.18,14618,0
2013-11-08,24.16,25.271,24.16,24.61,73040,0
2013-11-11,24.64,24.975,24.323,24.68,36024,0
2013-11-12,24.68,24.68,24.343,24.457,32582,0
2013-11-13,24.323,24.66,24.323,24.418,37177,0
2013-11-14,24.371,24.699,23.969,24.475,25375,0
2013-11-15,24.438,25.242,24.353,24.782,68191,0
2013-11-18,24.802,25.126,24.363,24.438,35715,0
2013-11-19,24.381,25.155,24.111,24.457,25165,0
2013-11-20,24.485,25.004,24.131,24.61,28612,0
2013-11-21,24.65,25.29,24.543,25.271,29360,0
2013-11-22,25.358,25.474,25.063,25.378,21619,0
2013-11-25,25.474,26.237,25.474,25.892,21910,0
2013-11-26,26.048,26.432,25.808,26.324,17022,0
2013-11-27,26.305,27.263,26.237,27.253,46153,0
2013-11-29,27.464,27.771,27.262,27.704,31857,0
2013-12-02,27.705,27.705,26.068,26.305,63025,0
2013-12-03,26.305,28.155,26.305,27.493,202693,0
2013-12-04,27.473,27.97,26.727,26.927,115914,0
2013-12-05,27.013,27.205,26.747,26.937,23497,0
2013-12-06,27.118,27.407,26.727,26.927,46555,0
2013-12-09,26.86,26.993,26.469,26.993,46263,0
2013-12-10,26.956,27.196,26.815,27.003,55746,0
2013-12-11,27.53,27.53,26.821,26.9,38857,0
2013-12-12,26.984,27.379,26.842,27.082,38221,0
2013-12-13,27.063,27.473,26.984,27.082,40725,0
2013-12-16,27.118,27.539,27.033,27.444,52005,0
2013-12-17,27.359,27.567,27.187,27.303,77801,0
2013-12-18,27.425,27.858,27.138,27.637,65581,0
2013-12-19,27.549,27.577,27.196,27.303,42462,0
2013-12-20,27.434,27.98,26.842,27.617,113518,0
2013-12-23,27.743,28.005,27.417,27.521,36672,0
2013-12-24,27.341,27.771,27.341,27.567,14518,0
2013-12-26,27.839,27.874,27.513,27.587,18067,0
2013-12-27,27.695,27.922,27.341,27.894,34148,0
2013-12-30,27.839,27.913,27.657,27.799,69133,0
2013-12-31,27.771,27.874,27.617,27.781,29554,0
2014-01-02,27.752,27.99,27.53,27.867,80980,0
2014-01-03,27.884,28.297,27.884,28.135,31577,0
2014-01-06,28.145,28.194,27.539,27.617,73779,0
2014-01-07,27.858,28.489,27.369,27.425,53155,0
2014-01-08,27.293,27.293,26.553,26.68,40366,0
2014-01-09,26.737,26.737,25.854,26.228,40713,0
2014-01-10,24.461,25.385,24.367,24.873,299514,0
2014-01-13,24.827,24.981,23.81,24.348,185967,0
2014-01-14,24.358,24.386,23.75,23.8,60077,0
2014-01-15,23.78,23.983,23.655,23.819,41159,0
2014-01-16,23.77,24.174,23.282,23.436,46788,0
2014-01-17,23.465,23.465,23.072,23.396,43454,0
2014-01-21,23.456,23.531,23.118,23.34,46865,0
2014-01-22,23.387,23.387,23.175,23.175,18130,0
2014-01-23,23.136,23.311,22.792,23.014,39702,0
2014-01-24,23.023,23.155,22.64,23.062,80756,0
2014-01-27,23.053,23.311,22.927,22.966,108161,0
2014-01-28,22.888,23.272,22.888,23.224,77421,0
2014-01-29,23.359,23.359,22.888,23.082,54740,0
2014-01-30,23.377,24.864,23.282,24.413,155157,0
2014-01-31,24.04,24.471,23.618,23.703,132336,0
2014-02-03,23.75,23.981,23.043,23.204,89475,0
2014-02-04,23.224,23.243,22.995,23.155,44264,0
2014-02-05,22.888,23.194,22.743,22.947,51648,0
2014-02-06,23.091,23.484,22.649,23.396,63678,0
2014-02-07,23.396,23.713,23.175,23.387,46614,0
2014-02-10,23.311,23.416,22.792,23.136,36052,0
2014-02-11,22.719,23.645,22.719,23.599,31322,0
2014-02-12,23.684,23.916,23.446,23.655,38167,0
2014-02-13,23.426,24.433,23.426,24.358,64489,0
2014-02-14,24.328,24.376,23.898,24.301,40705,0
2014-02-18,24.281,24.864,24.271,24.807,38887,0
2014-02-19,24.655,25.029,24.057,24.348,33757,0
2014-02-20,24.105,24.922,24.105,24.519,34778,0
2014-02-21,24.685,25.205,24.403,24.722,46837,0
2014-02-24,24.685,24.864,24.396,24.471,22978,0
2014-02-25,24.528,24.66,24.223,24.413,29742,0
2014-02-26,24.396,25.123,24.223,24.788,43631,0
2014-02-27,24.675,24.962,24.392,24.845,34174,0
2014-02-28,24.922,25.097,24.655,24.798,73448,0
2014-03-03,24.645,24.758,24.164,24.704,41118,0
2014-03-04,25.029,26.047,24.942,25.768,186933,0
2014-03-05,25.643,25.719,25.069,25.452,27595,0
2014-03-06,25.442,25.768,24.932,25.603,34441,0
2014-03-07,25.375,26.141,25.375,26.057,27983,0
2014-03-10,25.929,26.333,25.655,25.872,36068,0
2014-03-11,25.836,25.836,25.123,25.326,24548,0
2014-03-12,25.229,25.385,25.087,25.2,24050,0
2014-03-13,25.2,25.452,24.845,25.19,56108,0
2014-03-14,25.049,25.432,24.971,25.097,13192,0
2014-03-17,25.239,25.432,24.942,25.029,41685,0
2014-03-18,25.113,25.209,24.586,24.793,56858,0
2014-03-19,24.732,24.732,24.184,24.367,42644,0
2014-03-20,24.213,24.423,23.713,23.934,157675,0
2014-03-21,24.135,25.143,22.743,22.743,286891,0
2014-03-24,23.082,23.082,22.071,22.583,158107,0
2014-03-25,22.705,22.705,22.005,22.426,128909,0
2014-03-26,22.456,22.64,21.892,21.892,69710,0
2014-03-27,21.93,22.198,21.822,22.081,84312,0
2014-03-28,22.033,22.208,21.93,22.071,60001,0
2014-03-31,22.081,22.257,21.93,22.111,149778,0
2014-04-01,22.071,22.188,21.92,22.139,139960,0
2014-04-02,22.121,22.649,22.033,22.322,211697,0
2014-04-03,22.228,22.369,22.129,22.247,91691,0
2014-04-04,22.436,22.753,21.543,21.754,68351,0
2014-04-07,21.668,21.891,21.101,21.754,56672,0
2014-04-08,21.851,22.188,21.697,21.774,38568,0
2014-04-09,21.841,21.914,21.476,21.764,62863,0
2014-04-10,21.668,21.764,21.271,21.418,58253,0
2014-04-11,21.262,21.371,20.888,21.004,60068,0
2014-04-14,21.271,22.29,21.158,21.534,188459,0
2014-04-15,21.514,22.06,21.101,21.504,93824,0
2014-04-16,21.792,21.792,21.504,21.591,27227,0
2014-04-17,21.534,22.06,21.486,21.891,51932,0
2014-04-21,21.861,22.1,21.861,21.985,57638,0
2014-04-22,22.08,22.287,21.985,22.07,33387,0
2014-04-23,22.148,22.369,21.715,21.861,181024,0
2014-04-24,21.841,22.1,21.774,21.956,31594,0
2014-04-25,21.821,22.032,21.534,21.715,56142,0
2014-04-28,21.871,22.139,21.486,21.724,32635,0
2014-04-29,21.881,22.1,21.724,21.956,124765,0
2014-04-30,21.929,22.042,21.619,21.976,60779,0
2014-05-01,21.871,21.939,21.301,21.572,62990,0
2014-05-02,21.811,22.032,21.428,21.609,33476,0
2014-05-05,21.466,21.524,21.206,21.398,44645,0
2014-05-06,21.262,21.398,21.024,21.043,83696,0
2014-05-07,21.004,21.196,20.678,21.12,55451,0
2014-05-08,21.13,21.687,20.801,21.073,34987,0
2014-05-09,20.916,21.774,20.916,21.639,45677,0
2014-05-12,21.841,22.023,21.591,21.891,69444,0
2014-05-13,21.841,21.919,21.398,21.437,58212,0
2014-05-14,21.168,21.456,20.926,20.994,59888,0
2014-05-15,20.831,21.331,20.59,21.187,54597,0
2014-05-16,21.053,21.648,21.014,21.639,37258,0
2014-05-19,21.648,21.947,21.562,21.891,27142,0
2014-05-20,21.715,22.11,20.791,21.063,90804,0
2014-05-21,21.149,21.418,20.772,21.14,48906,0
2014-05-22,21.073,21.262,20.687,20.811,115801,0
2014-05-23,19.281,19.281,17.943,18.185,324262,0
2014-05-27,18.283,18.348,17.741,17.849,217578,0
2014-05-28,17.741,17.877,17.367,17.424,106207,0
2014-05-29,17.531,17.559,17.357,17.395,95786,0
2014-05-30,17.472,18.102,17.397,17.992,82567,0
2014-06-02,17.953,18.185,17.801,17.915,63308,0
2014-06-03,17.915,18.135,17.821,17.849,92140,0
2014-06-04,17.84,18.059,17.541,17.915,110004,0
2014-06-05,17.953,18.116,17.801,17.992,145729,0
2014-06-06,18.135,18.422,18.031,18.368,80281,0
2014-06-09,18.501,18.734,18.34,18.695,66990,0
2014-06-10,18.734,19.271,18.734,19.175,231251,0
2014-06-11,19.033,19.222,18.916,19.023,40706,0
2014-06-12,19.072,19.072,18.64,18.704,50587,0
2014-06-13,18.724,18.78,18.531,18.761,32205,0
2014-06-16,18.761,18.926,18.59,18.679,58458,0
2014-06-17,18.734,19.081,18.734,19.052,64016,0
2014-06-18,18.974,19.32,18.847,19.184,35186,0
2014-06-19,19.281,19.529,19.232,19.409,44334,0
2014-06-20,19.618,19.726,19.414,19.598,113335,0
2014-06-23,19.529,19.818,19.389,19.736,78296,0
2014-06-24,19.657,20.158,19.166,19.773,110966,0
2014-06-25,19.608,20.119,19.608,20.033,116939,0
2014-06-26,19.955,19.964,19.628,19.783,106721,0
2014-06-27,19.551,19.994,19.551,19.847,113551,0
2014-06-30,19.818,19.974,19.628,19.867,57404,0
2014-07-01,19.867,20.377,19.867,20.194,60265,0
2014-07-02,20.214,20.418,19.782,19.885,481082,0
2014-07-03,19.791,19.973,19.725,19.782,92164,0
2014-07-07,19.809,19.993,19.387,19.547,53104,0
2014-07-08,19.327,19.626,19.181,19.499,39915,0
2014-07-09,19.537,19.606,19.106,19.297,42329,0
2014-07-10,18.961,19.278,18.813,19.05,155354,0
2014-07-11,19.02,19.02,18.476,18.536,54057,0
2014-07-14,18.615,18.749,18.335,18.363,46676,0
2014-07-15,18.408,18.645,18.189,18.219,46671,0
2014-07-16,18.277,18.335,17.889,17.946,42683,0
2014-07-17,17.88,18.101,17.667,17.706,45743,0
2014-07-18,17.871,18.063,17.628,17.995,72550,0
2014-07-21,17.834,17.986,17.735,17.834,48082,0
2014-07-22,18.306,18.335,17.608,17.628,26397,0
2014-07-23,17.687,17.794,17.608,17.735,27330,0
2014-07-24,18.005,18.091,17.726,17.889,84027,0
2014-07-25,17.852,17.937,17.484,17.533,29862,0
2014-07-28,17.484,17.59,17.156,17.186,51114,0
2014-07-29,17.204,17.553,17.156,17.397,64962,0
2014-07-30,17.484,17.561,17.282,17.436,36282,0
2014-07-31,17.264,17.426,17.04,17.176,227879,0
2014-08-01,17.204,17.291,16.692,16.789,71190,0
2014-08-04,17.011,17.076,16.789,16.887,137432,0
2014-08-05,16.847,18.144,16.847,17.301,91661,0
2014-08-06,17.244,17.986,17.244,17.814,62480,0
2014-08-07,18.506,18.942,18.373,18.823,396751,0
2014-08-08,18.767,19.317,17.196,19.201,114589,0
2014-08-11,20.134,20.134,18.98,19,71763,0
2014-08-12,19.01,19.088,18.665,18.767,42465,0
2014-08-13,18.813,18.932,18.506,18.882,80557,0
2014-08-14,18.912,19.143,18.767,19.05,45841,0
2014-08-15,19.124,19.357,18.97,19.248,132525,0
2014-08-18,19.557,19.856,19.278,19.809,79067,0
2014-08-19,19.885,20.204,19.755,20.119,92788,0
2014-08-20,20.072,20.551,19.973,20.398,67030,0
2014-08-21,20.292,20.65,20.253,20.408,69969,0
2014-08-22,20.438,20.783,20.368,20.669,58997,0
2014-08-25,20.756,21.036,20.669,20.862,40213,0
2014-08-26,20.946,21.217,20.661,21.056,106526,0
2014-08-27,21.17,21.185,20.828,21.085,62007,0
2014-08-28,20.52,21.046,20.52,20.823,64221,0
2014-08-29,20.823,21.076,20.659,20.774,47494,0
2014-09-02,20.937,21.304,20.937,21.236,77284,0
2014-09-03,21.374,21.797,21.236,21.383,185814,0
2014-09-04,19.297,19.445,18.853,19.153,636332,0
2014-09-05,18.853,19.03,18.605,18.73,72400,0
2014-09-08,18.73,18.882,18.436,18.635,63139,0
2014-09-09,18.625,18.625,18.034,18.054,58567,0
2014-09-10,17.976,18.169,17.852,18.082,70525,0
2014-09-11,18.015,18.575,18.015,18.565,81868,0
2014-09-12,18.575,18.575,18.073,18.296,51238,0
2014-09-15,18.354,18.373,17.899,17.995,77138,0
2014-09-16,17.956,18.325,17.918,18.149,74528,0
2014-09-17,18.209,18.335,18.082,18.228,66294,0
2014-09-18,18.296,18.4,18.209,18.382,45987,0
2014-09-19,18.446,18.536,18.073,18.101,71384,0
2014-09-22,17.976,17.976,17.493,17.553,69085,0
2014-09-23,17.628,17.794,17.523,17.618,68353,0
2014-09-24,17.677,17.927,17.585,17.824,38196,0
2014-09-25,17.667,17.697,17.32,17.387,57920,0
2014-09-26,17.387,17.648,17.021,17.136,85081,0
2014-09-29,16.936,17.387,16.936,17.291,58634,0
2014-09-30,17.32,17.359,17.156,17.186,85485,0
2014-10-01,17.126,17.224,16.808,16.857,81243,0
2014-10-02,16.837,17.205,16.837,16.974,41489,0
2014-10-03,16.994,17.167,16.946,16.974,39846,0
2014-10-06,16.946,17.077,16.721,16.759,55046,0
2014-10-07,16.645,16.73,16.488,16.538,51691,0
2014-10-08,16.508,16.672,16.199,16.645,73504,0
2014-10-09,16.558,16.627,16.151,16.498,75538,0
2014-10-10,16.392,17.225,16.392,17.107,89518,0
2014-10-13,17.031,17.787,16.955,17.486,68996,0
2014-10-14,17.583,18.154,17.583,18.124,71260,0
2014-10-15,17.846,18.243,17.535,18.038,123964,0
2014-10-16,17.817,18.542,17.817,18.31,67988,0
2014-10-17,18.571,18.651,17.438,17.525,94821,0
2014-10-20,17.525,17.611,17.196,17.389,59400,0
2014-10-21,17.418,17.601,17.117,17.418,80822,0
2014-10-22,17.428,17.69,17.127,17.177,65376,0
2014-10-23,17.361,17.458,17.225,17.312,32083,0
2014-10-24,17.38,17.38,16.794,17.051,36913,0
2014-10-27,16.789,16.936,16.598,16.887,32062,0
2014-10-28,16.907,17.495,16.691,17.468,76800,0
2014-10-29,17.022,17.476,17.012,17.303,40096,0
2014-10-30,17.283,17.495,17.073,17.418,37575,0
2014-10-31,17.651,17.865,17.601,17.817,58544,0
2014-11-03,17.817,17.97,17.719,17.836,66161,0
2014-11-04,17.96,18.512,17.777,18.095,79993,0
2014-11-05,18.263,18.442,18.067,18.144,29717,0
2014-11-06,18.174,18.413,18.105,18.378,25928,0
2014-11-07,18.233,18.432,18.204,18.432,29075,0
2014-11-10,18.386,18.395,17.96,18.224,23049,0
2014-11-11,18.204,18.386,18.019,18.33,25551,0
2014-11-12,18.292,18.646,18.174,18.482,53594,0
2014-11-13,18.512,18.737,18.134,18.405,27479,0
2014-11-14,18.482,18.512,18.243,18.423,16954,0
2014-11-17,18.349,18.386,18.057,18.114,16200,0
2014-11-18,18.194,18.194,17.893,18.154,22838,0
2014-11-19,18.164,18.164,17.807,17.931,22879,0
2014-11-20,17.903,18.72,17.903,18.631,53335,0
2014-11-21,18.963,18.963,18.522,18.611,38025,0
2014-11-24,18.611,19.122,18.611,18.909,28368,0
2014-11-25,19.028,19.028,18.601,18.85,45885,0
2014-11-26,18.68,19.453,18.68,19.444,54075,0
2014-11-28,19.376,20.034,19.347,19.616,49027,0
2014-12-01,19.616,19.685,18.899,18.998,98006,0
2014-12-02,20.912,22.752,20.649,22.629,503314,0
2014-12-03,22.694,23.76,22.346,22.502,167929,0
2014-12-04,22.134,23.267,22.134,23.016,106115,0
2014-12-05,22.929,23.306,22.899,23.016,51839,0
2014-12-08,22.968,23.237,22.423,22.849,51978,0
2014-12-09,22.611,23.519,22.611,23.452,52715,0
2014-12-10,23.472,23.898,23.168,23.335,81731,0
2014-12-11,23.653,24.371,23.653,24.059,57596,0
2014-12-12,23.868,24.564,23.868,24.449,91408,0
2014-12-15,24.544,24.729,24.167,24.284,84424,0
2014-12-16,24.391,25.457,23.964,25.02,117032,0
2014-12-17,25.222,25.512,24.409,25.485,123568,0
2014-12-18,25.56,25.8,25.125,25.504,68049,0
2014-12-19,25.388,25.388,23.672,23.916,137071,0
2014-12-22,23.77,24.274,23.557,23.907,118173,0
2014-12-23,23.954,25.059,23.74,24.777,105776,0
2014-12-24,24.749,24.787,24.505,24.564,14733,0
2014-12-26,24.719,24.952,24.573,24.806,25640,0
2014-12-29,24.883,25.329,24.439,25.271,51105,0
2014-12-30,25.125,25.746,24.912,25.252,57905,0
2014-12-31,25.145,25.987,24.71,24.873,96013,0
2015-01-02,24.991,24.991,24.177,24.352,52498,0
2015-01-05,24.069,24.564,23.79,24.013,85508,0
2015-01-06,23.944,24.022,23.045,23.345,48497,0
2015-01-07,23.49,24.118,23.325,24.098,84651,0
2015-01-08,24.196,24.283,23.828,23.925,74017,0
2015-01-09,23.858,23.934,23.527,23.799,62539,0
2015-01-12,23.72,24.33,23.615,24.216,79457,0
2015-01-13,24.333,24.75,23.304,23.527,66471,0
2015-01-14,23.295,23.575,23.146,23.527,58374,0
2015-01-15,23.488,23.605,22.937,23.091,105043,0
2015-01-16,23.003,23.295,23.003,23.196,55092,0
2015-01-20,23.295,23.585,22.749,23.082,121463,0
2015-01-21,23.091,23.196,22.808,22.826,50015,0
2015-01-22,22.808,23.71,22.711,23.498,59124,0
2015-01-23,23.575,23.575,22.984,23.225,40339,0
2015-01-26,23.235,23.295,22.808,23.186,69106,0
2015-01-27,23.003,23.285,22.906,22.975,72978,0
2015-01-28,23.062,23.151,22.759,22.826,72105,0
2015-01-29,22.866,23.255,22.759,23.206,44743,0
2015-01-30,22.956,23.556,22.478,22.537,90894,0
2015-02-02,22.664,23.003,22.342,22.916,98716,0
2015-02-03,22.946,24.013,22.926,23.48,73074,0
2015-02-04,23.285,23.887,23.285,23.556,50002,0
2015-02-05,23.556,23.954,23.48,23.799,45252,0
2015-02-06,23.671,24.235,23.652,23.799,26091,0
2015-02-09,23.789,24.013,22.826,22.836,79854,0
2015-02-10,23.032,23.42,22.841,23.371,64453,0
2015-02-11,23.255,23.799,23.146,23.295,29192,0
2015-02-12,23.43,23.488,23.137,23.371,54977,0
2015-02-13,23.498,23.498,23.119,23.314,65640,0
2015-02-17,23.43,23.43,22.936,23.091,35651,0
2015-02-18,23.003,23.146,21.548,22.468,54663,0
2015-02-19,22.342,22.759,22.323,22.478,43885,0
2015-02-20,22.557,23.156,22.459,22.994,38692,0
2015-02-23,22.926,23.091,22.537,23.032,47536,0
2015-02-24,23.1,24.128,23.1,23.4,52812,0
2015-02-25,23.45,23.804,23.343,23.595,46739,0
2015-02-26,23.585,23.828,23.206,23.779,33167,0
2015-02-27,23.671,24.128,23.671,23.819,34580,0
2015-03-02,23.749,24.245,23.595,24.032,33896,0
2015-03-03,24.042,24.042,23.546,23.643,37194,0
2015-03-04,23.643,24.013,23.333,23.556,40801,0
2015-03-05,23.575,23.769,23.333,23.536,29362,0
2015-03-06,23.343,23.954,23.343,23.44,38944,0
2015-03-09,23.47,24.477,23.47,24.264,81498,0
2015-03-10,24.196,24.196,23.71,23.799,49353,0
2015-03-11,23.779,23.993,23.652,23.73,40491,0
2015-03-12,23.993,24.703,23.877,24.663,72020,0
2015-03-13,24.663,24.779,23.759,24.274,67898,0
2015-03-16,24.449,24.468,23.48,23.546,99117,0
2015-03-17,23.671,23.838,23.265,23.285,106431,0
2015-03-18,23.314,23.691,23.186,23.508,363908,0
2015-03-19,26.392,26.449,24.138,25.479,596344,0
2015-03-20,25.673,27.06,25.283,26.809,258197,0
2015-03-23,26.789,27.922,26.652,27.562,198232,0
2015-03-24,27.562,28.118,27.196,27.922,118486,0
2015-03-25,27.866,28.187,27.731,27.991,134767,0
2015-03-26,27.951,28.467,27.749,28.068,113231,0
2015-03-27,27.971,28.377,27.612,27.711,176081,0
2015-03-30,27.981,28.575,27.789,28.235,100455,0
2015-03-31,28.292,28.914,28.292,28.575,180619,0
2015-04-01,28.547,28.68,27.65,28.196,149194,0
2015-04-02,28.254,28.728,27.97,28.186,96036,0
2015-04-06,27.882,28.447,27.865,28.196,93875,0
2015-04-07,28.029,28.427,27.985,28.282,97751,0
2015-04-08,28.166,28.527,28.019,28.196,44933,0
2015-04-09,28.127,28.31,27.578,27.873,24462,0
2015-04-10,28.087,28.087,27.309,27.767,49765,0
2015-04-13,27.66,27.902,27.358,27.456,90072,0
2015-04-14,27.368,27.61,26.988,27.505,98296,0
2015-04-15,27.669,27.719,27.398,27.505,59935,0
2015-04-16,27.378,27.873,27.24,27.505,31302,0
2015-04-17,27.211,27.29,26.307,26.628,93157,0
2015-04-20,26.997,27.505,26.473,27.193,101204,0
2015-04-21,27.211,27.466,26.93,27.184,42662,0
2015-04-22,26.997,27.221,26.756,26.988,34515,0
2015-04-23,27.067,27.456,27.067,27.28,28893,0
2015-04-24,27.378,27.699,27.211,27.552,72565,0
2015-04-27,27.426,27.747,26.833,26.911,56038,0
2015-04-28,26.891,27.072,26.658,26.815,71078,0
2015-04-29,26.736,26.736,25.724,25.859,53055,0
2015-04-30,25.764,25.878,25.199,25.394,69096,0
2015-05-01,25.538,25.578,25.131,25.443,64365,0
2015-05-04,25.548,25.744,25.238,25.277,35576,0
2015-05-05,25.597,25.607,24.81,25.597,84212,0
2015-05-06,25.587,26.017,25.208,25.637,65335,0
2015-05-07,25.093,26.18,25.093,26.057,59039,0
2015-05-08,26.16,26.16,25.695,25.907,67964,0
2015-05-11,25.793,26.55,25.637,26.086,54391,0
2015-05-12,26.209,26.805,25.482,26.746,131715,0
2015-05-13,26.823,27.719,26.786,27.329,104364,0
2015-05-14,27.329,27.329,26.736,27.145,51617,0
2015-05-15,26.807,27.3,26.807,27.25,69565,0
2015-05-18,27.27,28.127,27.27,28.077,103541,0
2015-05-19,27.719,28.107,27.719,27.96,138212,0
2015-05-20,28.087,28.087,27.027,27.309,204820,0
2015-05-21,27.077,27.28,26.124,27.086,228777,0
2015-05-22,27.047,28.877,27.027,28.614,281834,0
2015-05-26,28.757,28.757,27.94,27.97,83585,0
2015-05-27,27.99,27.99,27.037,27.211,115571,0
2015-05-28,27.231,27.64,27.086,27.3,67685,0
2015-05-29,27.155,27.485,26.706,26.881,73724,0
2015-06-01,26.959,27.338,26.648,26.988,72698,0
2015-06-02,26.978,27.737,26.805,27.037,51640,0
2015-06-03,26.871,27.456,26.871,27.398,63440,0
2015-06-04,26.978,27.669,26.978,27.25,48017,0
2015-06-05,27.28,27.319,26.833,27.105,53261,0
2015-06-08,26.988,27.796,26.706,27.378,75368,0
2015-06-09,27.446,27.446,26.815,26.959,35499,0
2015-06-10,27.027,27.221,26.726,26.805,47891,0
2015-06-11,26.756,27.182,26.756,27.017,67046,0
2015-06-12,27.017,27.174,26.795,27.145,66938,0
2015-06-15,26.805,27.105,26.483,26.54,119991,0
2015-06-16,26.446,27.135,26.258,27.115,67964,0
2015-06-17,27.135,27.165,26.706,26.959,38455,0
2015-06-18,26.911,27.679,26.843,27.62,70948,0
2015-06-19,27.729,27.98,27.398,27.826,97373,0
2015-06-22,28.049,28.196,27.202,27.66,41950,0
2015-06-23,27.865,28.107,27.699,28.01,35374,0
2015-06-24,27.96,28.186,27.719,28.029,52337,0
2015-06-25,28.029,28.067,27.59,27.767,74032,0
2015-06-26,27.95,29.002,27.95,28.954,253660,0
2015-06-29,29.002,29.176,27.873,27.95,73516,0
2015-06-30,28.3,28.407,27.709,28.067,68324,0
2015-07-01,28.201,28.562,27.995,28.403,72018,0
2015-07-02,28.259,28.754,28.259,28.648,57346,0
2015-07-06,28.523,28.754,27.604,27.742,93253,0
2015-07-07,27.85,28.513,27.499,28.082,74071,0
2015-07-08,27.733,28.092,27.594,27.84,85252,0
2015-07-09,28.297,28.774,27.723,28.024,69967,0
2015-07-10,28.201,28.277,27.703,28.171,67710,0
2015-07-13,28.171,28.744,28.171,28.628,73454,0
2015-07-14,28.715,28.754,28.122,28.355,56496,0
2015-07-15,28.306,28.628,27.995,28.082,47448,0
2015-07-16,28.259,28.774,28.161,28.373,89562,0
2015-07-17,28.433,28.433,27.614,27.693,48320,0
2015-07-20,27.84,28.005,27.391,27.897,135214,0
2015-07-21,27.713,28.122,26.328,27.07,141369,0
2015-07-22,27.05,27.391,26.571,27.351,34161,0
2015-07-23,27.381,27.381,26.59,26.698,129263,0
2015-07-24,26.797,26.863,26.417,26.531,71197,0
2015-07-27,26.521,27.644,26.437,27.43,96846,0
2015-07-28,27.489,27.751,26.338,27.332,98897,0
2015-07-29,27.46,27.985,27.332,27.742,66479,0
2015-07-30,27.742,28.044,27.527,27.869,81866,0
2015-07-31,27.897,28.171,27.489,27.594,37035,0
2015-08-03,27.536,27.82,26.787,26.923,55793,0
2015-08-04,27.04,27.128,26.63,27.128,54475,0
2015-08-05,27.341,27.771,27.293,27.713,56731,0
2015-08-06,27.84,27.84,26.64,26.873,52198,0
2015-08-07,26.873,26.883,26.318,26.59,54065,0
2015-08-10,26.64,27.869,26.494,27.604,90586,0
2015-08-11,27.332,27.43,26.728,26.787,66934,0
2015-08-12,26.513,26.807,26.047,26.718,42781,0
2015-08-13,26.797,27.01,26.456,26.59,50168,0
2015-08-14,26.67,27.293,26.328,27.243,41858,0
2015-08-17,27.089,27.781,26.883,27.634,76225,0
2015-08-18,27.556,27.723,27.158,27.283,42985,0
2015-08-19,27,27.556,26.65,27.253,36933,0
2015-08-20,26.893,26.923,26.21,26.368,47806,0
2015-08-21,25.841,26.279,24.924,25.353,190510,0
2015-08-24,22.917,25.187,22.75,23.862,132750,0
2015-08-25,24.642,24.672,23.705,23.734,88534,0
2015-08-26,24.291,25.266,23.862,25.177,64939,0
2015-08-27,25.413,25.413,24.504,24.954,63503,0
2015-08-28,24.778,25.413,24.768,24.866,122801,0
2015-08-31,24.866,25.422,24.827,25.246,123108,0
2015-09-01,24.768,25.314,24.544,24.964,128853,0
2015-09-02,25.062,27.44,22.379,25.803,561577,0
2015-09-03,26.077,26.077,23.959,24.184,174197,0
2015-09-04,23.823,24.544,23.59,23.744,162195,0
2015-09-08,23.979,24.125,23.083,23.56,180046,0
2015-09-09,23.814,23.999,23.316,23.57,121877,0
2015-09-10,23.55,24.086,23.219,23.56,130021,0
2015-09-11,23.393,24.379,23.336,24.301,135007,0
2015-09-14,24.301,24.379,23.393,23.433,77045,0
2015-09-15,23.491,24.593,23.278,24.428,109566,0
2015-09-16,24.399,24.73,24.125,24.573,65965,0
2015-09-17,24.702,25.119,24.504,24.72,99886,0
2015-09-18,24.36,24.875,24.066,24.184,108848,0
2015-09-21,24.399,24.504,23.59,23.744,100743,0
2015-09-22,23.501,23.93,22.947,23.374,109977,0
2015-09-23,23.453,23.606,23.033,23.433,55056,0
2015-09-24,23.278,23.619,22.809,23.004,112058,0
2015-09-25,23.228,23.403,22.586,22.672,96742,0
2015-09-28,22.635,22.635,21.895,22.226,139200,0
2015-09-29,22.226,22.8,22.226,22.303,226824,0
2015-09-30,22.507,23.365,22.236,23.199,133777,0
2015-10-01,23.097,23.488,22.97,23.184,144154,0
2015-10-02,22.931,23.419,22.931,23.36,97399,0
2015-10-05,23.625,24.192,23.312,23.811,67734,0
2015-10-06,23.751,23.791,22.716,22.813,84508,0
2015-10-07,22.911,23.331,22.129,22.431,177507,0
2015-10-08,22.344,23.048,21.992,22.841,75607,0
2015-10-09,22.931,22.931,22.335,22.696,56066,0
2015-10-12,22.726,23.224,22.549,23.038,78820,0
2015-10-13,22.951,23.107,22.178,22.276,44914,0
2015-10-14,22.315,22.373,21.534,21.737,180578,0
2015-10-15,21.816,22.286,21.6,21.906,152134,0
2015-10-16,21.896,22.148,21.534,21.896,144564,0
2015-10-19,21.876,22.726,21.789,22.421,140060,0
2015-10-20,22.373,23.224,22.373,22.921,39416,0
2015-10-21,23.018,23.576,22.989,23.008,114691,0
2015-10-22,23.184,23.672,22.998,23.273,84815,0
2015-10-23,23.293,23.692,22.208,22.335,101592,0
2015-10-26,22.373,22.831,22.228,22.754,37958,0
2015-10-27,22.696,22.813,21.757,21.886,73867,0
2015-10-28,21.727,22.97,21.689,22.353,103641,0
2015-10-29,22.353,22.353,21.747,22.03,57702,0
2015-10-30,21.973,22.335,21.659,21.963,57601,0
2015-11-02,21.944,22.233,21.504,22.119,61078,0
2015-11-03,22.03,22.931,22.03,22.569,43276,0
2015-11-04,22.421,22.421,21.387,21.767,107459,0
2015-11-05,21.659,22.158,21.347,21.747,35194,0
2015-11-06,21.639,21.639,20.683,21.297,100163,0
2015-11-09,21.104,21.104,19.606,19.756,144199,0
2015-11-10,19.774,20.163,19.334,19.92,100982,0
2015-11-11,19.86,19.86,18.814,18.933,58112,0
2015-11-12,18.689,18.863,16.969,18.766,207996,0
2015-11-13,18.581,18.641,17.838,17.838,103025,0
2015-11-16,17.711,18.18,17.496,18.073,96477,0
2015-11-17,18.14,18.472,17.848,18.413,178632,0
2015-11-18,18.413,19.334,18.386,18.863,92182,0
2015-11-19,18.757,18.952,18.561,18.814,68651,0
2015-11-20,18.942,19.452,18.405,18.794,176689,0
2015-11-23,18.794,18.913,18.472,18.571,148452,0
2015-11-24,18.405,19.032,17.887,18.992,65171,0
2015-11-25,19.022,19.821,18.661,19.442,168607,0
2015-11-27,19.404,19.656,19.147,19.586,181190,0
2015-11-30,20.067,20.192,18.661,19.042,315625,0
2015-12-01,19.547,21.426,19.157,21.287,624152,0
2015-12-02,21.572,22.218,20.83,21.846,189363,0
2015-12-03,21.836,21.973,21.148,21.63,171180,0
2015-12-04,21.717,22.228,21.6,21.896,128193,0
2015-12-07,21.816,22.325,21.277,22.059,150908,0
2015-12-08,21.787,22.119,20.985,21.679,107651,0
2015-12-09,21.435,22.402,21.435,21.953,99751,0
2015-12-10,21.757,22.421,21.757,22.218,111722,0
2015-12-11,22.218,23.879,22.218,22.851,206973,0
2015-12-14,22.794,23.058,22.043,22.353,211991,0
2015-12-15,22.48,22.784,21.915,22.373,162981,0
2015-12-16,22.461,23.008,22.325,22.813,88601,0
2015-12-17,22.931,22.931,22.315,22.686,117758,0
2015-12-18,22.52,22.98,22.402,22.774,146610,0
2015-12-21,22.891,23.018,22.382,22.609,159501,0
2015-12-22,22.745,23.701,22.48,23.479,84989,0
2015-12-23,23.653,24.601,23.586,24.259,165845,0
2015-12-24,24.192,24.25,23.273,23.85,89242,0
2015-12-28,23.946,23.946,23.199,23.526,119053,0
2015-12-29,23.526,23.884,23.341,23.488,61764,0
2015-12-30,23.497,23.635,22.716,22.745,64603,0
2015-12-31,22.657,23.028,22.305,22.676,69079,0
2016-01-04,22.158,22.735,21.796,22.657,98606,0
2016-01-05,22.764,23.449,22.485,23.144,95819,0
2016-01-06,22.745,23.389,22.745,22.821,118714,0
2016-01-07,22.261,23.069,22.261,22.711,97265,0
2016-01-08,22.652,22.691,21.328,21.348,103232,0
2016-01-11,21.563,22.499,20.965,21.388,173263,0
2016-01-12,21.759,21.863,21.07,21.71,83225,0
2016-01-13,21.818,21.994,21.398,21.681,101161,0
2016-01-14,21.868,22.161,21.515,21.808,195270,0
2016-01-15,21.288,21.691,20.76,21.632,89320,0
2016-01-19,21.779,21.888,20.965,21.368,133345,0
2016-01-20,21.114,22.856,20.563,22.622,133377,0
2016-01-21,22.759,22.994,22.465,22.701,85272,0
2016-01-22,23.093,23.19,21.065,22.73,93950,0
2016-01-25,22.662,22.808,22.092,22.191,44917,0
2016-01-26,22.367,23.366,21.798,22.563,58690,0
2016-01-27,22.524,22.524,21.789,21.946,57264,0
2016-01-28,22.211,22.593,22.141,22.415,52359,0
2016-01-29,22.543,22.779,21.976,22.73,80070,0
2016-02-01,22.593,23.15,22.211,23.044,37115,0
2016-02-02,22.994,23.299,22.711,22.808,50534,0
2016-02-03,22.946,22.994,22.269,22.603,56176,0
2016-02-04,22.415,22.779,21.927,22.102,37095,0
2016-02-05,21.848,22.269,21.338,21.455,75183,0
2016-02-08,21.308,21.848,20.838,21.779,70498,0
2016-02-09,21.525,21.937,21.378,21.622,34457,0
2016-02-10,21.838,21.966,21.19,21.368,128161,0
2016-02-11,21.114,22.013,21.114,21.759,40606,0
2016-02-12,21.828,22.261,21.739,22.151,33780,0
2016-02-16,22.405,23.004,22.211,22.484,43632,0
2016-02-17,22.652,22.946,22.514,22.789,77567,0
2016-02-18,22.749,22.97,22.504,22.534,47175,0
2016-02-19,22.338,23.22,22.141,23.074,92782,0
2016-02-22,23.16,23.396,22.74,22.816,106646,0
2016-02-23,22.896,23.553,22.836,23.19,36430,0
2016-02-24,23.004,23.877,22.846,23.357,31782,0
2016-02-25,23.514,23.759,23.259,23.669,26855,0
2016-02-26,23.877,23.877,22.836,23.376,50303,0
2016-02-29,23.347,23.436,23.054,23.084,30748,0
2016-03-01,23.229,23.426,23.103,23.416,32021,0
2016-03-02,23.279,23.709,23.279,23.593,41159,0
2016-03-03,23.476,23.476,23.064,23.308,39268,0
2016-03-04,23.259,24.181,23.15,24.014,143003,0
2016-03-07,23.819,24.082,23.244,23.456,61820,0
2016-03-08,23.299,24.288,22.329,23.729,39386,0
2016-03-09,23.729,24.072,23.15,23.426,46501,0
2016-03-10,23.514,23.994,23.426,23.759,57339,0
2016-03-11,23.916,24.2,23.563,24.112,32791,0
2016-03-14,24.052,24.2,23.789,24.102,47416,0
2016-03-15,24.004,24.885,23.877,24.446,78470,0
2016-03-16,24.268,24.308,23.769,23.838,81375,0
2016-03-17,23.907,25.396,23.699,25.161,163505,0
2016-03-18,27.406,27.494,26.103,26.681,369214,0
2016-03-21,26.689,26.689,26.317,26.337,107772,0
2016-03-22,26.377,26.455,25.671,25.769,125737,0
2016-03-23,25.778,26.131,25.346,26.024,74667,0
2016-03-24,25.924,26.297,25.818,25.974,57962,0
2016-03-28,26.218,26.465,25.984,26.198,47718,0
2016-03-29,26.228,27.435,26.066,27.238,53711,0
2016-03-30,27.366,27.58,26.407,26.719,94432,0
2016-03-31,26.616,26.93,26.454,26.487,37760,0
2016-04-01,26.262,26.586,25.937,26.311,35796,0
2016-04-04,26.202,26.546,25.643,25.653,34830,0
2016-04-05,25.515,25.623,25.201,25.21,39822,0
2016-04-06,25.29,25.663,24.956,25.487,21125,0
2016-04-07,25.28,25.544,24.415,24.572,33162,0
2016-04-08,24.681,24.788,24.199,24.631,49555,0
2016-04-11,24.671,25.633,24.494,24.494,52874,0
2016-04-12,24.474,25.3,24.474,25.054,50264,0
2016-04-13,25.112,25.849,25.073,25.742,74839,0
2016-04-14,25.831,26.027,25.378,25.564,55370,0
2016-04-15,25.427,26.202,25.418,26.134,46813,0
2016-04-18,26.116,26.86,25.643,25.977,204833,0
2016-04-19,25.977,26.497,25.142,25.457,87952,0
2016-04-20,25.467,26.351,25.23,26.125,141676,0
2016-04-21,26.252,26.469,25.102,25.27,120318,0
2016-04-22,25.467,25.722,25.191,25.506,55246,0
2016-04-25,25.603,25.868,24.533,25.515,97236,0
2016-04-26,25.643,26.361,25.427,26.134,62329,0
2016-04-27,26.116,26.116,25.574,25.868,35814,0
2016-04-28,25.732,26.153,25.418,25.447,41429,0
2016-04-29,25.408,25.534,24.975,25.162,19127,0
2016-05-02,25.23,25.937,25.171,25.613,75633,0
2016-05-03,25.51,25.878,25.152,25.398,21975,0
2016-05-04,25.25,25.821,25.25,25.427,30901,0
2016-05-05,25.467,25.722,24.316,24.346,78331,0
2016-05-06,24.346,24.906,23.82,24.857,53731,0
2016-05-09,24.896,25.673,24.896,25.358,16020,0
2016-05-10,25.29,25.368,24.621,25.093,31882,0
2016-05-11,24.886,24.886,23.817,23.972,68058,0
2016-05-12,23.972,24.366,23.952,24.111,24299,0
2016-05-13,23.905,24.877,23.324,23.707,173531,0
2016-05-16,23.797,24.336,23.672,24.141,53807,0
2016-05-17,23.982,24.121,23.04,23.286,189769,0
2016-05-18,23.137,23.619,23.045,23.354,40033,0
2016-05-19,23.236,23.687,22.598,22.981,238715,0
2016-05-20,21.27,22.086,20.789,20.897,369287,0
2016-05-23,21.105,22.096,20.897,21.949,199275,0
2016-05-24,21.801,22.056,21.37,21.644,205923,0
2016-05-25,21.556,22.293,21.556,22.106,92416,0
2016-05-26,22.135,22.666,22.106,22.175,104543,0
2016-05-27,22.135,22.952,22.135,22.872,98156,0
2016-05-31,22.981,23.286,22.662,22.892,83917,0
2016-06-01,22.794,23.127,22.509,23.06,88261,0
2016-06-02,23.01,23.787,22.764,23.56,84588,0
2016-06-03,23.491,23.865,23.491,23.687,82425,0
2016-06-06,23.6,23.942,23.408,23.59,79617,0
2016-06-07,23.511,24.121,23.482,23.697,86299,0
2016-06-08,23.639,24.346,23.639,24.17,78713,0
2016-06-09,24.17,24.445,23.875,24.405,167269,0
2016-06-10,24.061,24.543,24.012,24.081,110173,0
2016-06-13,24.091,24.346,23.797,24.031,83935,0
2016-06-14,24.041,24.405,23.836,24.385,85352,0
2016-06-15,24.307,24.641,24.141,24.219,106256,0
2016-06-16,24.081,24.798,23.952,24.681,67627,0
2016-06-17,24.621,24.758,24.405,24.601,109554,0
2016-06-20,24.916,25.25,24.867,24.916,69274,0
2016-06-21,24.916,24.985,24.572,24.778,80272,0
2016-06-22,24.701,25.117,24.563,24.563,70396,0
2016-06-23,24.837,25.372,24.513,24.601,77489,0
2016-06-24,23.777,24.867,23.767,24.768,86957,0
2016-06-27,24.671,24.778,23.787,23.846,151352,0
2016-06-28,23.982,24.356,23.737,23.797,72954,0
2016-06-29,23.865,24.641,23.865,24.543,74638,0
2016-06-30,24.799,25.252,24.474,24.691,86413,0
2016-07-01,24.631,25.252,24.621,25.232,61311,0
2016-07-05,25.212,25.4,24.917,25.016,54819,0
2016-07-06,24.986,25.302,24.651,24.779,104487,0
2016-07-07,24.789,25.104,24.661,25.035,66855,0
2016-07-08,25.045,26.227,25.045,26.13,91306,0
2016-07-11,26.139,26.376,26.13,26.336,38627,0
2016-07-12,26.287,26.818,26.287,26.386,54092,0
2016-07-13,26.415,27.45,26.11,26.473,29106,0
2016-07-14,26.513,26.672,26.139,26.267,20224,0
2016-07-15,26.306,26.652,25.38,26.227,30557,0
2016-07-18,26.12,26.642,25.862,26.386,35001,0
2016-07-19,26.316,26.818,26.1,26.247,25141,0
2016-07-20,26.287,26.592,25.951,26.425,55971,0
2016-07-21,26.473,26.652,26.139,26.207,43698,0
2016-07-22,26.149,26.483,25.557,26.09,85866,0
2016-07-25,26.08,26.207,25.835,26.08,29322,0
2016-07-26,26.011,26.356,25.725,26.011,36009,0
2016-07-27,25.961,26.217,25.844,26.061,37185,0
2016-07-28,25.991,25.991,25.47,25.755,34571,0
2016-07-29,25.815,26.168,25.567,25.921,36337,0
2016-08-01,26.001,26.12,25.626,25.785,58544,0
2016-08-02,25.676,25.676,24.819,24.838,39254,0
2016-08-03,24.789,25.252,24.651,25.252,42699,0
2016-08-04,25.173,25.567,25.124,25.242,37294,0
2016-08-05,25.35,26.287,25.35,25.991,38759,0
2016-08-08,25.901,26.139,25.891,26.021,24712,0
2016-08-09,25.931,26.021,25.527,25.636,58317,0
2016-08-10,25.636,26.041,25.39,25.46,12943,0
2016-08-11,25.656,26.13,25.656,26.041,22552,0
2016-08-12,26.071,26.267,25.745,26.1,15973,0
2016-08-15,26.041,26.513,26.041,26.207,28089,0
2016-08-16,26.197,26.425,25.911,26.09,27611,0
2016-08-17,26.031,26.336,25.715,26.217,63604,0
2016-08-18,26.11,26.848,25.921,26.838,36604,0
2016-08-19,26.77,27.104,26.652,26.966,72988,0
2016-08-22,26.858,27.134,26.73,27.104,24910,0
2016-08-23,28.719,29.41,28.719,29.252,845746,0
2016-08-24,29.45,29.686,29.193,29.577,239176,0
2016-08-25,29.508,29.676,29.183,29.302,213967,0
2016-08-26,29.124,29.43,28.729,29.203,1574142,0
2016-08-29,29.154,29.478,28.799,29.45,127014,0
2016-08-30,29.361,29.43,28.714,29.036,257845,0
2016-08-31,28.987,29.371,28.593,29.223,289503,0
2016-09-01,26.828,27.341,25.4,25.795,732253,0
2016-09-02,25.745,26.031,25.491,25.785,294672,0
2016-09-06,25.941,26.77,25.49,26.75,233623,0
2016-09-07,26.326,26.907,26.287,26.73,193317,0
2016-09-08,26.562,26.996,26.532,26.809,150192,0
2016-09-09,26.72,26.912,26.187,26.503,231115,0
2016-09-12,26.227,26.789,26.061,26.386,96872,0
2016-09-13,26.247,26.612,25.971,26.257,119070,0
2016-09-14,26.356,26.632,25.961,26.473,98756,0
2016-09-15,26.522,27.144,26.326,27.144,92754,0
2016-09-16,26.907,27.351,26.562,27.066,263980,0
2016-09-19,27.066,27.286,26.789,26.818,74976,0
2016-09-20,26.818,26.897,26.217,26.415,60270,0
2016-09-21,26.396,26.513,25.911,26.435,68890,0
2016-09-22,26.473,26.799,26.1,26.76,179434,0
2016-09-23,26.592,27.134,26.562,26.828,85412,0
2016-09-26,26.562,26.75,26.021,26.061,37129,0
2016-09-27,25.951,26.252,25.862,26.061,70353,0
2016-09-28,26.071,26.227,25.537,25.891,57268,0
2016-09-29,26.001,26.446,25.872,25.951,67573,0
2016-09-30,26.051,26.544,25.951,26.337,99644,0
2016-10-03,26.416,26.485,26.061,26.248,39995,0
2016-10-04,26.407,26.495,25.921,26.377,82001,0
2016-10-05,26.297,26.91,26.15,26.752,47599,0
2016-10-06,26.752,26.752,26.159,26.367,54205,0
2016-10-07,26.475,26.732,26.112,26.446,82504,0
2016-10-10,26.466,26.91,26.307,26.91,68851,0
2016-10-11,26.91,26.91,26.426,26.524,40118,0
2016-10-12,26.446,26.96,26.357,26.554,91632,0
2016-10-13,26.505,26.505,25.498,25.605,84724,0
2016-10-14,25.595,25.901,25.479,25.595,48759,0
2016-10-17,25.605,25.853,25.399,25.517,42965,0
2016-10-18,25.536,25.825,25.329,25.339,62544,0
2016-10-19,25.489,25.862,25.319,25.765,57582,0
2016-10-20,25.795,26.258,25.695,25.735,32956,0
2016-10-21,25.508,26.081,25.122,25.419,78003,0
2016-10-24,25.409,25.805,25.409,25.625,51187,0
2016-10-25,25.429,25.576,24.826,25.102,72344,0
2016-10-26,25.053,25.685,25.053,25.24,49018,0
2016-10-27,25.21,25.536,24.618,24.707,53276,0
2016-10-28,24.658,24.964,24.519,24.875,58880,0
2016-10-31,24.885,25.063,24.381,25.063,111691,0
2016-11-01,24.934,25.102,24.231,24.361,82276,0
2016-11-02,24.233,25.112,24.233,24.826,74681,0
2016-11-03,24.994,25.181,24.381,24.391,57648,0
2016-11-04,24.311,24.816,24.311,24.401,62268,0
2016-11-07,24.796,25.339,24.401,25.24,66079,0
2016-11-08,25.27,25.28,24.598,24.924,72409,0
2016-11-09,24.608,26.397,24.391,26.287,115430,0
2016-11-10,26.426,27.967,26.337,27.365,124566,0
2016-11-11,27.424,28.747,24.55,28.451,109924,0
2016-11-14,28.649,29.627,27.365,28.501,94415,0
2016-11-15,28.56,28.56,27.434,28.037,60238,0
2016-11-16,28.066,28.797,28.066,28.55,59403,0
2016-11-17,28.55,29.291,27.813,29.291,111081,0
2016-11-18,29.063,29.627,27.937,29.231,90227,0
2016-11-21,29.251,29.617,28.521,28.847,84032,0
2016-11-22,28.896,30.566,28.896,30.278,131050,0
2016-11-23,30.278,31.128,30.227,31.118,71207,0
2016-11-25,31.118,31.405,30.94,31.069,34599,0
2016-11-28,31.118,31.118,29.607,29.903,251214,0
2016-11-29,26.091,27.167,25.566,25.835,1104585,0
2016-11-30,25.785,26.811,25.635,25.795,325363,0
2016-12-01,25.735,27.611,25.735,27.265,352963,0
2016-12-02,27.127,27.424,26.674,26.772,318666,0
2016-12-05,26.999,27.76,26.821,27.691,198929,0
2016-12-06,27.799,28.531,27.661,28.421,155582,0
2016-12-07,28.55,28.985,28.195,28.817,103034,0
2016-12-08,29.044,29.538,28.511,29.37,115427,0
2016-12-09,29.825,30.377,29.587,29.735,221502,0
2016-12-12,29.706,29.706,28.827,29.024,107294,0
2016-12-13,29.133,29.41,28.431,28.915,85978,0
2016-12-14,28.925,28.94,28.436,28.55,79113,0
2016-12-15,28.254,29.123,27.522,28.075,150909,0
2016-12-16,28.195,29.202,27.711,28.075,253474,0
2016-12-19,28.195,28.471,27.77,28.066,93358,0
2016-12-20,28.441,29.153,28.254,28.975,126207,0
2016-12-21,28.945,28.945,28.273,28.293,141193,0
2016-12-22,28.333,28.333,26.624,26.683,165293,0
2016-12-23,26.722,27.483,26.712,26.87,63288,0
2016-12-27,26.93,27.315,26.752,27.009,37079,0
2016-12-28,27.127,28.511,26.544,26.851,50887,0
2016-12-29,26.87,27.405,26.584,26.93,68149,0
2016-12-30,26.624,27.167,26.377,26.654,47667,0
2017-01-03,26.92,27.325,26.584,26.91,106655,0
2017-01-04,27.206,27.947,26.702,27.671,87992,0
2017-01-05,27.314,27.374,25.937,26.194,117517,0
2017-01-06,26.037,26.057,25.066,25.106,148096,0
2017-01-09,24.957,25.6,24.957,25.244,138392,0
2017-01-10,24.126,24.126,23.214,23.759,211016,0
2017-01-11,23.819,24.393,23.269,24.244,146060,0
2017-01-12,24.126,24.799,23.789,24.67,120285,0
2017-01-13,24.907,25.214,24.779,25.076,103461,0
2017-01-17,24.759,25.785,24.759,25.036,147211,0
2017-01-18,24.977,25.393,24.531,25.373,89831,0
2017-01-19,25.423,25.423,24.66,24.68,91143,0
2017-01-20,24.74,25.185,24.69,25.126,94955,0
2017-01-23,25.086,25.106,24.68,24.829,87458,0
2017-01-24,24.937,25.483,24.937,25.294,79145,0
2017-01-25,25.541,25.887,25.498,25.7,47024,0
2017-01-26,25.65,25.69,25.116,25.195,99316,0
2017-01-27,25.185,25.383,24.987,25.046,86818,0
2017-01-30,24.858,25.066,24.323,24.769,58290,0
2017-01-31,24.551,25.443,24.383,25.313,84054,0
2017-02-01,25.512,25.541,25.081,25.343,71591,0
2017-02-02,25.294,25.81,25.204,25.303,51186,0
2017-02-03,25.373,25.947,25.254,25.403,49910,0
2017-02-06,25.403,25.971,25.254,25.403,56557,0
2017-02-07,25.483,25.493,25.136,25.224,94546,0
2017-02-08,25.156,25.947,25.156,25.848,45047,0
2017-02-09,25.877,26.78,25.877,26.492,42605,0
2017-02-10,26.73,27.225,26.188,27.196,73169,0
2017-02-13,27.384,27.686,26.117,26.294,71511,0
2017-02-14,26.136,26.571,26.136,26.394,62434,0
2017-02-15,26.264,26.651,25.8,26.117,96883,0
2017-02-16,26.146,26.244,25.136,25.393,112692,0
2017-02-17,25.313,25.725,24.957,25.076,338370,0
2017-02-21,25.343,26.334,25.343,26.284,122254,0
2017-02-22,26.194,26.433,25.857,26.037,49929,0
2017-02-23,26.107,26.107,24.967,25.056,75062,0
2017-02-24,24.829,26.374,24.829,25.59,160798,0
2017-02-27,25.503,25.81,25.224,25.463,85291,0
2017-02-28,25.274,25.313,24.878,25.096,104039,0
2017-03-01,25.531,25.551,24.511,25.224,126724,0
2017-03-02,25.294,25.957,25.116,25.69,287195,0
2017-03-03,25.67,25.867,24.917,25.126,101473,0
2017-03-06,25.056,25.443,24.878,25.294,95220,0
2017-03-07,25.353,25.413,25.116,25.185,120234,0
2017-03-08,25.204,25.67,25.204,25.453,72206,0
2017-03-09,25.294,25.413,24.72,24.997,144699,0
2017-03-10,25.116,25.7,24.506,25.531,100199,0
2017-03-13,25.453,25.63,25.175,25.284,74317,0
2017-03-14,25.214,25.483,25.036,25.343,52943,0
2017-03-15,25.413,25.887,25.204,25.74,45677,0
2017-03-16,25.77,26.184,25.531,25.987,71810,0
2017-03-17,25.967,26.394,25.79,26.334,145518,0
2017-03-20,26.194,26.194,24.997,25.036,126477,0
2017-03-21,25.106,25.204,24.521,24.66,126499,0
2017-03-22,24.561,24.69,23.946,24.58,129372,0
2017-03-23,24.531,25.294,24.473,24.57,162017,0
2017-03-24,24.146,25.166,22.6,23.709,394309,0
2017-03-27,23.63,24.482,23.372,24.046,224423,0
2017-03-28,23.769,24.443,23.63,24.146,154602,0
2017-03-29,24.086,24.937,24.086,24.858,143442,0
2017-03-30,24.838,25.096,24.066,24.59,137496,0
2017-03-31,24.63,24.63,23.976,24.333,164592,0
2017-04-03,24.531,24.65,23.918,24.195,112085,0
2017-04-04,24.204,24.224,23.659,23.799,106044,0
2017-04-05,23.996,24.318,23.511,23.649,124737,0
2017-04-06,23.729,24.335,23.64,23.739,202303,0
2017-04-07,23.689,25.021,23.263,24.911,176195,0
2017-04-10,24.842,25.239,24.231,24.405,141584,0
2017-04-11,24.325,24.891,24.226,24.812,74651,0
2017-04-12,24.713,24.713,24.206,24.415,143573,0
2017-04-13,24.345,24.46,23.759,23.819,125331,0
2017-04-17,23.849,23.937,23.481,23.879,114045,0
2017-04-18,23.829,24.236,23.611,24.206,88909,0
2017-04-19,24.216,24.663,24.216,24.564,93078,0
2017-04-20,24.772,25.557,24.752,25.458,147612,0
2017-04-21,25.478,25.626,25.209,25.527,107657,0
2017-04-24,25.806,25.855,25.085,25.299,136367,0
2017-04-25,25.388,25.826,24.971,25.338,164787,0
2017-04-26,25.328,26.352,25.328,25.924,119144,0
2017-04-27,25.924,25.939,25.303,25.448,69407,0
2017-04-28,25.338,25.463,24.862,25.2,77119,0
2017-05-01,25.328,25.328,24.762,24.891,53506,0
2017-05-02,24.961,25.408,24.822,25.15,98376,0
2017-05-03,24.405,24.772,22.14,22.145,251886,0
2017-05-04,22.031,22.15,21.356,21.982,148085,0
2017-05-05,22.06,22.736,21.952,22.666,110462,0
2017-05-08,22.617,23.591,22.617,23.491,162677,0
2017-05-09,23.591,23.879,23.401,23.689,142816,0
2017-05-10,23.779,24.077,23.405,23.879,141189,0
2017-05-11,23.659,23.659,22.408,22.686,241534,0
2017-05-12,22.587,22.587,21.454,21.534,225803,0
2017-05-15,21.534,21.942,21.534,21.822,144371,0
2017-05-16,21.752,21.752,21.087,21.152,243724,0
2017-05-17,20.878,21.078,20.203,20.332,204527,0
2017-05-18,20.392,20.581,20.114,20.372,122645,0
2017-05-19,20.313,20.313,19.567,19.985,169180,0
2017-05-22,19.915,19.995,19.329,19.557,187385,0
2017-05-23,19.667,19.667,18.763,18.803,238605,0
2017-05-24,18.703,19.011,18.405,18.505,282111,0
2017-05-25,18.326,20.878,17.442,20.561,626601,0
2017-05-26,20.63,20.63,19.239,19.389,343441,0
2017-05-30,19.497,20.432,19.469,20.124,295602,0
2017-05-31,20.253,20.451,19.449,20.313,225986,0
2017-06-01,20.442,20.799,19.965,20.501,238688,0
2017-06-02,20.7,21.301,20.293,20.779,225495,0
2017-06-05,20.64,20.859,19.905,20.481,119767,0
2017-06-06,20.412,20.412,19.776,19.835,195452,0
2017-06-07,19.865,20.104,19.717,19.965,80160,0
2017-06-08,20.084,20.374,19.965,19.995,119129,0
2017-06-09,20.094,20.551,19.667,20.193,272287,0
2017-06-12,20.143,20.68,20.143,20.273,173992,0
2017-06-13,20.332,20.551,19.796,19.975,142943,0
2017-06-14,20.064,20.318,19.567,20.064,103508,0
2017-06-15,19.865,20.143,19.592,20.015,67425,0
2017-06-16,19.677,19.895,19.389,19.895,282532,0
2017-06-19,19.905,19.975,19.151,19.607,116811,0
2017-06-20,19.855,19.855,18.723,18.872,174035,0
2017-06-21,18.217,18.753,17.83,18.405,246854,0
2017-06-22,18.366,18.853,18.266,18.673,93631,0
2017-06-23,18.554,19.061,18.276,18.872,281381,0
2017-06-26,18.902,19.497,18.813,19.239,126965,0
2017-06-27,19.161,19.697,19.131,19.389,122740,0
2017-06-28,20.71,21.161,20.382,20.74,261582,0
2017-06-29,20.914,21.283,20.406,20.844,114183,0
2017-06-30,21.004,21.064,20.316,20.814,165051,0
2017-07-03,20.814,20.894,19.977,20.585,170342,0
2017-07-05,20.565,20.645,19.867,20.196,119613,0
2017-07-06,20.127,20.127,19.409,19.489,135560,0
2017-07-07,19.449,19.768,19.16,19.449,139070,0
2017-07-10,19.459,19.459,18.512,18.532,126176,0
2017-07-11,18.661,18.91,18.262,18.701,164099,0
2017-07-12,18.821,19.14,18.474,18.601,151682,0
2017-07-13,18.741,19.608,18.741,19.498,135889,0
2017-07-14,19.459,19.648,18.91,19.07,74314,0
2017-07-17,19.05,19.638,19.03,19.279,76858,0
2017-07-18,19.279,19.279,18.561,18.741,89759,0
2017-07-19,18.751,18.94,18.571,18.88,48727,0
2017-07-20,18.88,19.01,18.696,18.791,56113,0
2017-07-21,18.91,18.96,18.282,18.561,125185,0
2017-07-24,18.542,18.542,17.505,17.555,201601,0
2017-07-25,17.654,18.571,17.654,18.292,221226,0
2017-07-26,18.432,18.432,18.013,18.252,70530,0
2017-07-27,18.282,18.801,17.884,18.781,91167,0
2017-07-28,18.741,18.8,18.013,18.322,68404,0
2017-07-31,18.312,18.522,17.634,18.203,209817,0
2017-08-01,18.213,18.302,17.884,18.193,119471,0
2017-08-02,18.163,18.392,17.674,17.724,86452,0
2017-08-03,17.724,18.322,17.585,17.604,85528,0
2017-08-04,17.714,18.213,17.644,18.133,94787,0
2017-08-07,17.973,18.083,17.565,17.664,166776,0
2017-08-08,17.694,18.352,17.694,17.744,89739,0
2017-08-09,17.644,17.644,17.056,17.425,174973,0
2017-08-10,17.315,17.315,16.628,16.677,119234,0
2017-08-11,16.727,17.106,16.638,16.797,99641,0
2017-08-14,16.937,16.937,16.558,16.628,72822,0
2017-08-15,17.086,18.551,16.697,16.717,143866,0
2017-08-16,16.767,17.385,16.767,17.086,212657,0
2017-08-17,16.986,17.325,16.747,16.807,154320,0
2017-08-18,16.488,16.528,15.551,15.73,341547,0
2017-08-21,15.77,16.069,15.372,15.372,239703,0
2017-08-22,15.521,16.319,15.491,16.209,144588,0
2017-08-23,16.049,16.269,15.77,16.009,98147,0
2017-08-24,16.159,16.957,16.055,16.328,102496,0
2017-08-25,16.458,17.176,16.289,17.076,134217,0
2017-08-28,17.056,17.056,16.049,16.199,207304,0
2017-08-29,15.86,16.109,15.028,15.72,275722,0
2017-08-30,15.79,16.717,15.44,16.368,459393,0
2017-08-31,19.339,20.934,19.05,20.037,3340617,0
2017-09-01,20.057,20.077,18.561,19.09,616873,0
2017-09-05,18.99,19.06,18.242,18.492,247769,0
2017-09-06,18.601,18.851,17.953,18.512,276474,0
2017-09-07,18.671,18.711,18.252,18.571,167051,0
2017-09-08,18.591,18.741,17.983,18.103,144507,0
2017-09-11,18.272,18.721,17.993,18.482,244033,0
2017-09-12,18.532,19.11,18.532,18.841,131355,0
2017-09-13,18.99,19.708,18.99,19.189,220955,0
2017-09-14,19.189,19.429,18.631,18.95,174788,0
2017-09-15,19,19.309,18.89,19.249,291170,0
2017-09-18,19.289,19.409,19.05,19.239,190296,0
2017-09-19,19.199,19.289,18.9,19.07,194014,0
2017-09-20,20.386,20.934,19.728,20.226,469198,0
2017-09-21,20.296,20.366,19.977,20.067,209376,0
2017-09-22,19.987,21.143,19.987,21.074,230772,0
2017-09-25,21.183,22.15,21.183,21.811,405645,0
2017-09-26,21.931,22.2,21.373,21.632,188845,0
2017-09-27,21.612,22.509,21.612,22.409,225437,0
2017-09-28,22.389,22.619,21.801,22.19,136229,0
2017-09-29,22.61,22.87,22.1,22.38,174406,0
2017-10-02,22.48,22.72,22.05,22.71,221078,0
2017-10-03,23.31,23.75,22.04,22.37,459813,0
2017-10-04,22.2,22.4,21.83,21.99,169311,0
2017-10-05,22.02,22.36,21.99,22.18,121419,0
2017-10-06,22.08,22.54,22.066,22.2,106416,0
2017-10-09,22.4,22.4,21.495,21.85,125885,0
2017-10-10,22.07,22.26,21.55,21.84,92744,0
2017-10-11,21.82,21.82,21.26,21.33,125505,0
2017-10-12,21.28,21.28,20.37,20.73,145712,0
2017-10-13,20.8,20.9,20.46,20.49,122663,0
2017-10-16,20.41,21.06,20.38,20.72,310885,0
2017-10-17,20.87,21.56,20.56,21.1,216664,0
2017-10-18,21.55,21.84,21.03,21.1,202755,0
2017-10-19,20.9,20.97,20.26,20.5,339285,0
2017-10-20,20.74,21.42,20.5911,21.29,180994,0
2017-10-23,21.29,22.08,21.2,21.57,227012,0
2017-10-24,21.63,22.1,21.63,21.71,147185,0
2017-10-25,21.6,21.81,21.22,21.7,173405,0
2017-10-26,21.79,22.58,21.73,21.98,143859,0
2017-10-27,21.825,21.83,21.15,21.21,215507,0
2017-10-30,21.01,21.09,19.81,19.9,287378,0
2017-10-31,19.86,19.92,18.58,18.77,425975,0
2017-11-01,18.92,19.1213,17.94,17.96,272024,0
2017-11-02,18.1,19.5,17.95,18.46,334965,0
2017-11-03,18.47,19.1221,18.11,18.41,245448,0
2017-11-06,18.36,18.69,18.15,18.55,204214,0
2017-11-07,18.57,18.57,18.01,18.38,131219,0
2017-11-08,18.28,18.665,18.04,18.62,121820,0
2017-11-09,18.48,19.62,18.48,19.27,417356,0
2017-11-10,19.21,19.68,18.93,19.43,244430,0
