Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.497,31.331,29.309,31.217,44199,0
2005-02-28,30.371,31.141,30.332,31.01,20953,0
2005-03-01,30.804,31.282,30.804,31.019,15589,0
2005-03-02,30.408,31.161,30.371,30.502,4632,0
2005-03-03,31.01,31.292,31.01,31.124,15269,0
2005-03-04,30.814,31.573,30.464,30.98,15563,0
2005-03-07,31.141,31.35,30.843,31.085,12420,0
2005-03-08,30.99,31.311,30.843,31.01,16220,0
2005-03-09,31.01,31.311,30.645,30.721,16223,0
2005-03-10,30.568,31.282,30.242,30.758,22041,0
2005-03-11,30.898,31.19,30.645,30.953,16842,0
2005-03-14,30.888,31,30.653,30.721,11487,0
2005-03-15,30.464,31.311,30.464,30.843,46752,0
2005-03-16,30.843,31.35,30.843,31.161,16622,0
2005-03-17,31.046,31.217,30.862,31.038,16816,0
2005-03-18,31.199,31.199,30.445,30.568,86387,0
2005-03-21,31.019,31.255,30.862,31.199,15929,0
2005-03-22,31.124,31.36,30.924,31.085,16978,0
2005-03-23,30.823,31.028,30.455,30.898,14357,0
2005-03-24,31.066,31.066,30.371,30.371,9523,0
2005-03-28,30.749,30.749,30.445,30.672,8346,0
2005-03-29,30.682,30.934,30.09,30.09,10189,0
2005-03-30,30.39,31.18,30.1,31.18,8596,0
2005-03-31,30.823,31.161,30.156,30.455,21387,0
2005-04-01,30.616,30.934,29.235,29.3,9711,0
2005-04-04,29.451,30.119,29.451,29.976,6330,0
2005-04-05,30.352,30.635,30.296,30.588,2507,0
2005-04-06,30.785,30.934,30.502,30.814,7714,0
2005-04-07,30.795,30.823,30.332,30.766,3244,0
2005-04-08,30.26,30.332,29.47,29.47,9732,0
2005-04-11,29.375,30.484,29.206,30.175,34138,0
2005-04-12,29.958,30.39,29.055,30.09,22775,0
2005-04-13,29.769,30.203,29.177,29.375,2299,0
2005-04-14,29.309,29.47,28.566,28.566,14139,0
2005-04-15,28.795,29.103,27.795,27.814,16578,0
2005-04-18,28.003,28.748,28.003,28.454,16152,0
2005-04-19,28.445,29.394,28.445,29.394,14092,0
2005-04-20,29.084,29.084,28.097,28.097,17797,0
2005-04-21,28.632,28.941,28.003,28.642,39197,0
2005-04-22,28.286,28.371,26.312,26.716,38709,0
2005-04-25,26.979,28.211,26.773,27.064,21465,0
2005-04-26,27.176,27.703,26.349,26.47,18437,0
2005-04-27,26.556,27.76,26.331,27.646,26072,0
2005-04-28,27.777,28.145,27.438,27.438,39673,0
2005-04-29,27.786,28.371,27.591,28.323,40507,0
2005-05-02,28.473,29.226,28.323,29.226,36927,0
2005-05-03,29.226,29.319,28.107,28.154,16444,0
2005-05-04,28.051,28.361,27.89,28.145,8913,0
2005-05-05,28.361,29.206,28.201,29.206,37077,0
2005-05-06,29.414,29.592,29.055,29.497,20092,0
2005-05-09,29.423,29.563,28.739,28.961,7802,0
2005-05-10,28.69,29.488,28.032,28.501,9087,0
2005-05-11,28.71,28.71,27.89,28.304,13169,0
2005-05-12,28.511,28.869,27.928,27.928,32029,0
2005-05-13,28.454,28.454,27.09,27.271,32173,0
2005-05-16,27.591,28.547,27.447,28.491,8584,0
2005-05-17,28.584,28.584,27.908,28.314,23419,0
2005-05-18,28.584,29.827,28.584,29.685,24656,0
2005-05-19,29.525,29.827,29.375,29.563,16653,0
2005-05-20,29.3,29.432,28.869,29.264,16853,0
2005-05-23,28.776,29.695,28.776,29.601,16788,0
2005-05-24,29.695,29.742,29.338,29.676,17559,0
2005-05-25,29.451,29.601,28.729,28.767,11171,0
2005-05-26,28.961,29.666,28.795,29.375,9249,0
2005-05-27,29.206,29.573,29.15,29.291,13816,0
2005-05-31,29.035,30.484,29.035,30.223,38107,0
2005-06-01,30.184,30.823,29.769,30.823,20297,0
2005-06-02,29.864,30.823,29.864,30.701,27094,0
2005-06-03,30.823,31.563,30.156,30.99,85226,0
2005-06-06,30.843,30.843,30.203,30.362,11506,0
2005-06-07,30.436,30.843,30.279,30.371,17870,0
2005-06-08,30.08,30.823,29.827,30.1,50647,0
2005-06-09,29.759,30.25,29.611,30.156,28139,0
2005-06-10,29.986,30.071,29.817,29.835,3605,0
2005-06-13,29.968,29.968,28.904,29.035,20963,0
2005-06-14,29.113,30.014,29.045,29.676,33578,0
2005-06-15,30.109,30.296,29.488,30.242,34436,0
2005-06-16,30.032,31.217,29.827,31.199,40850,0
2005-06-17,31.255,31.331,30.203,30.502,62160,0
2005-06-20,30.588,30.588,29.827,30.568,16309,0
2005-06-21,30.445,31.01,30.071,30.146,23886,0
2005-06-22,30.522,31.095,30.109,31.095,36475,0
2005-06-23,31.151,31.35,30.852,31.01,42313,0
2005-06-24,30.823,30.823,30.09,30.568,100160,0
2005-06-27,30.128,30.426,29.893,30.184,22428,0
2005-06-28,30.408,31.442,30.014,31.405,36630,0
2005-06-29,31.432,32.007,30.915,31.264,29287,0
2005-06-30,31.452,32.196,30.233,30.371,47064,0
2005-07-01,30.371,30.522,29.864,29.996,14959,0
2005-07-05,30.09,32.749,30.09,32.673,36963,0
2005-07-06,32.563,32.563,31.808,32.016,29045,0
2005-07-07,31.151,32.016,30.98,31.997,17787,0
2005-07-08,32.316,32.325,31.592,32.186,15245,0
2005-07-11,31.948,32.862,31.948,32.862,13206,0
2005-07-12,32.843,33.791,32.6,33.586,27859,0
2005-07-13,33.377,33.377,32.955,33.228,14515,0
2005-07-14,33.557,33.557,31.659,31.929,10753,0
2005-07-15,31.717,32.371,31.688,32.325,9837,0
2005-07-18,31.968,32.457,31.49,31.49,11569,0
2005-07-19,32.196,32.73,31.659,32.73,11408,0
2005-07-20,32.814,34.139,32.787,33.905,27259,0
2005-07-21,33.744,33.829,32.178,32.186,29945,0
2005-07-22,32.505,33.671,31.958,33.671,36014,0
2005-07-25,33.726,33.726,33.145,33.145,17479,0
2005-07-26,33.69,34.233,33.69,34.233,22423,0
2005-07-27,34.027,34.534,33.838,34.534,46883,0
2005-07-28,34.392,35.238,33.98,35.23,22852,0
2005-07-29,35.238,35.615,34.621,34.91,15486,0
2005-08-01,34.534,35.859,34.534,35.265,14114,0
2005-08-02,35.005,36.36,35.005,36.263,17192,0
2005-08-03,36.273,36.385,36.037,36.178,13623,0
2005-08-04,36.385,36.385,34.553,34.768,16964,0
2005-08-05,34.534,34.65,33.809,34.402,27511,0
2005-08-08,34.573,34.684,33.387,33.387,11023,0
2005-08-09,33.867,33.99,33.472,33.472,9767,0
2005-08-10,33.341,33.633,31.892,32.371,65306,0
2005-08-11,32.534,33.615,32.14,33.313,14010,0
2005-08-12,33.057,33.106,32.214,32.89,16363,0
2005-08-15,33.019,33.924,32.89,33.914,12709,0
2005-08-16,33.596,33.905,32.9,32.9,13403,0
2005-08-17,32.89,33.135,32.591,33.135,8979,0
2005-08-18,32.89,33.173,32.739,32.749,11592,0
2005-08-19,32.693,33.313,32.683,33.125,7769,0
2005-08-22,32.91,33.652,32.804,33.35,12546,0
2005-08-23,33.407,34.486,32.929,34.253,20181,0
2005-08-24,34.299,35.651,34.149,35.118,22601,0
2005-08-25,34.92,35.247,33.942,34.309,13792,0
2005-08-26,34.085,34.318,33.145,33.145,18335,0
2005-08-29,33.01,34.057,32.409,34.027,14362,0
2005-08-30,34.149,34.149,33.435,33.615,10108,0
2005-08-31,33.248,34.92,33.248,34.412,30331,0
2005-09-01,34.243,34.441,33.519,33.998,9651,0
2005-09-02,33.829,33.829,33.369,33.377,15451,0
2005-09-06,33.36,34.66,33.341,34.66,17960,0
2005-09-07,35.033,35.484,34.797,35.484,9840,0
2005-09-08,34.836,35.201,33.933,34.205,12615,0
2005-09-09,33.933,34.703,33.933,34.703,12990,0
2005-09-12,34.768,35.427,34.186,35.23,8713,0
2005-09-13,34.845,34.958,34.195,34.684,9687,0
2005-09-14,34.563,35.221,34.093,34.337,20754,0
2005-09-15,34.612,34.675,33.586,33.98,19316,0
2005-09-16,34.318,34.318,33.472,33.933,72286,0
2005-09-19,34.139,34.178,33.145,33.192,7965,0
2005-09-20,33.529,33.838,32.843,32.872,18537,0
2005-09-21,32.571,32.89,31.948,31.948,16440,0
2005-09-22,32.334,32.437,31.92,32.186,10309,0
2005-09-23,32.14,33.303,31.808,33.303,15293,0
2005-09-26,33.36,34.768,32.937,34.768,29473,0
2005-09-27,34.758,35.333,34.282,34.891,32043,0
2005-09-28,34.768,35.09,34.582,35.09,11878,0
2005-09-29,34.836,36.178,34.71,35.973,20004,0
2005-09-30,35.475,35.569,35.247,35.437,7454,0
2005-10-03,35.643,35.794,34.563,34.684,12057,0
2005-10-04,34.738,35.304,34.309,34.374,16875,0
2005-10-05,34.299,35.051,34.075,34.299,37319,0
2005-10-06,34.253,34.631,33.606,33.699,21478,0
2005-10-07,34.018,34.018,33.192,33.266,10449,0
2005-10-10,33.453,33.453,32.9,33.057,10865,0
2005-10-11,33.377,33.377,32.159,32.159,5417,0
2005-10-12,32.178,32.178,31.49,31.583,30135,0
2005-10-13,31.481,32.223,31.311,32.223,10114,0
2005-10-14,32.693,33.153,32.178,33.153,5607,0
2005-10-17,32.853,32.853,31.958,32.168,9319,0
2005-10-18,31.958,31.958,31.331,31.499,14840,0
2005-10-19,31.264,32.131,31.208,32.131,71698,0
2005-10-20,32.419,32.843,32.054,32.371,44294,0
2005-10-21,31.948,33.377,31.929,33.173,20902,0
2005-10-24,33.36,33.829,33.36,33.829,12720,0
2005-10-25,33.744,33.781,32.683,32.843,4760,0
2005-10-26,32.571,33.744,32.571,33.163,9799,0
2005-10-27,32.824,33.283,31.755,31.857,8537,0
2005-10-28,31.79,33.341,31.79,33.341,10118,0
2005-10-31,33.341,34.318,33.331,34.318,40362,0
2005-11-01,33.914,34.186,33.791,33.99,8956,0
2005-11-02,34.027,34.996,34.027,34.996,14573,0
2005-11-03,35.005,35.014,34.544,34.863,18606,0
2005-11-04,35.051,35.192,33.896,34.282,12215,0
2005-11-07,34.806,34.806,33.933,34.309,6021,0
2005-11-08,33.735,34.738,33.586,34.121,7260,0
2005-11-09,34.449,34.675,34.112,34.641,3910,0
2005-11-10,34.382,35.238,33.435,35.238,11447,0
2005-11-11,34.768,35.493,34.768,35.465,4668,0
2005-11-14,35.475,35.475,35.005,35.109,4245,0
2005-11-15,34.563,34.72,33.547,33.606,10454,0
2005-11-16,33.481,33.481,32.362,32.833,25509,0
2005-11-17,32.486,33.707,32.486,33.377,25907,0
2005-11-18,33.762,34.73,33.519,34.534,16963,0
2005-11-21,34.72,35.163,34.318,35.163,10013,0
2005-11-22,34.738,35.238,34.738,35.07,9659,0
2005-11-23,35.419,35.541,35.201,35.399,6234,0
2005-11-25,35.559,35.559,35.475,35.475,1170,0
2005-11-28,34.901,35.033,34.641,34.845,13085,0
2005-11-29,35.042,35.08,34.72,34.881,16972,0
2005-11-30,35.08,36.14,34.816,36.14,45034,0
2005-12-01,36.639,36.648,36.104,36.413,18389,0
2005-12-02,36.168,36.612,35.888,36.441,8677,0
2005-12-05,36.293,36.293,35.588,35.804,13267,0
2005-12-06,36.187,36.451,35.812,35.917,19421,0
2005-12-07,36.178,36.178,34.881,34.91,19784,0
2005-12-08,34.92,35.08,34.205,34.787,12306,0
2005-12-09,34.612,35.275,34.612,35.211,8107,0
2005-12-12,35.37,35.869,34.602,35.869,18080,0
2005-12-13,35.869,36.629,35.869,36.547,16719,0
2005-12-14,36.629,36.96,36.629,36.933,23769,0
2005-12-15,36.639,36.639,35.503,36.075,12593,0
2005-12-16,35.927,36.085,34.881,35.351,82567,0
2005-12-19,34.881,34.966,34.459,34.459,26183,0
2005-12-20,34.939,34.939,33.838,33.998,19941,0
2005-12-21,34.047,34.272,33.924,33.924,6875,0
2005-12-22,34.008,34.272,33.924,34.272,3960,0
2005-12-23,33.952,34.337,33.69,33.829,13067,0
2005-12-27,33.744,34.205,33.547,33.547,5116,0
2005-12-28,34.018,34.018,33.586,33.596,3484,0
2005-12-29,33.586,33.858,32.89,32.92,10866,0
2005-12-30,32.89,32.89,32.186,32.223,15882,0
2006-01-03,32.287,33.771,32.287,33.771,27195,0
2006-01-04,33.924,34.291,33.896,34.233,5994,0
2006-01-05,34.262,34.738,33.924,34.186,6393,0
2006-01-06,34.431,34.534,33.369,33.726,9024,0
2006-01-09,33.99,34.139,33.36,33.36,13322,0
2006-01-10,33.36,33.744,33.077,33.744,11277,0
2006-01-11,33.501,33.615,33.36,33.547,11190,0
2006-01-12,33.256,33.435,32.843,32.882,2971,0
2006-01-13,33.116,33.228,32.591,33.106,5706,0
2006-01-17,32.749,32.796,32.268,32.334,9631,0
2006-01-18,32.287,32.814,32.223,32.814,3641,0
2006-01-19,32.91,33.586,32.563,33.519,7322,0
2006-01-20,33.905,33.905,33.462,33.472,12316,0
2006-01-23,33.472,33.809,33.472,33.809,4494,0
2006-01-24,33.848,34.486,33.303,34.486,8334,0
2006-01-25,34.72,35.265,34.102,34.431,12753,0
2006-01-26,34.085,35.447,34.027,35.447,9378,0
2006-01-27,35.156,35.68,34.703,35.192,9904,0
2006-01-30,34.797,35.192,33.481,33.744,23639,0
2006-01-31,33.567,34.018,33.211,33.426,13195,0
2006-02-01,33.313,33.752,32.673,33.266,12925,0
2006-02-02,33.426,33.426,32.419,32.571,14570,0
2006-02-03,32.514,32.937,32.447,32.777,6247,0
2006-02-06,33.256,33.256,32.543,32.974,7074,0
2006-02-07,32.89,32.89,32.277,32.429,16726,0
2006-02-08,32.833,32.833,32.223,32.476,8337,0
2006-02-09,32.787,33.22,32.206,32.268,12114,0
2006-02-10,32.223,32.693,31.958,32.258,28041,0
2006-02-13,31.997,32.563,31.939,32.045,14296,0
2006-02-14,32.343,32.993,31.997,32.91,8894,0
2006-02-15,32.419,33.576,32.419,33.576,9683,0
2006-02-16,33.596,33.633,33.086,33.567,5085,0
2006-02-17,33.606,33.606,32.635,32.739,8480,0
2006-02-21,32.553,32.553,31.847,31.865,10489,0
2006-02-22,32.035,32.092,31.827,31.865,13324,0
2006-02-23,31.799,32.233,31.755,31.997,7969,0
2006-02-24,31.808,32.89,31.808,32.777,12125,0
2006-02-27,32.89,33.173,32.711,33.153,29029,0
2006-02-28,32.824,32.853,32.159,32.814,21155,0
2006-03-01,32.609,32.673,32.223,32.514,32244,0
2006-03-02,32.654,32.664,31.987,32.429,25077,0
2006-03-03,32.186,32.824,32.054,32.581,21023,0
2006-03-06,32.581,32.833,32.277,32.571,35252,0
2006-03-07,32.223,32.693,31.818,32.371,44241,0
2006-03-08,32.214,32.635,32.045,32.419,18609,0
2006-03-09,32.287,32.721,31.929,32.429,42018,0
2006-03-10,32.476,32.609,32.307,32.609,10443,0
2006-03-13,32.609,32.89,32.437,32.683,15782,0
2006-03-14,32.362,33.501,32.362,33.462,20332,0
2006-03-15,33.596,33.867,33.435,33.781,19184,0
2006-03-16,33.829,33.876,33.567,33.707,18079,0
2006-03-17,33.876,33.876,33.416,33.781,89320,0
2006-03-20,33.426,33.426,32.581,33.22,26207,0
2006-03-21,32.89,33.322,32.112,32.112,36603,0
2006-03-22,32.186,32.739,31.958,32.486,8783,0
2006-03-23,32.437,32.581,31.978,32.581,11399,0
2006-03-24,32.352,32.872,32.233,32.872,9169,0
2006-03-27,32.749,32.777,32.206,32.777,12231,0
2006-03-28,32.496,32.721,32.268,32.419,9846,0
2006-03-29,32.196,32.929,32.035,32.929,11079,0
2006-03-30,32.591,33.116,32.591,32.974,2519,0
2006-03-31,32.673,33.407,32.258,33.407,13756,0
2006-04-03,33.256,33.256,32.242,32.534,12708,0
2006-04-04,32.381,32.768,32.277,32.571,5457,0
2006-04-05,32.277,32.693,32.045,32.196,10147,0
2006-04-06,32.054,32.233,31.725,31.725,17089,0
2006-04-07,31.764,32.233,30.804,31.105,20536,0
2006-04-10,31.19,31.34,30.682,30.795,9473,0
2006-04-11,31.066,31.379,30.071,30.09,20069,0
2006-04-12,30.296,30.588,30.071,30.588,18095,0
2006-04-13,30.203,30.766,30.128,30.721,16456,0
2006-04-17,31.046,31.535,30.804,31.379,22184,0
2006-04-18,31.105,31.199,30.888,31.01,56618,0
2006-04-19,31.01,31.415,30.924,31.01,25748,0
2006-04-20,30.823,31.405,30.672,30.749,6020,0
2006-04-21,31.36,31.36,30.279,30.464,24415,0
2006-04-24,30.464,30.823,30.305,30.494,34408,0
2006-04-25,30.156,30.156,29.319,30.119,23286,0
2006-04-26,29.902,30.578,29.666,30.242,13094,0
2006-04-27,29.883,30.758,29.601,30.286,10974,0
2006-04-28,30.023,30.296,29.601,29.854,20375,0
2006-05-01,30.08,30.39,29.601,29.685,20666,0
2006-05-02,29.647,30.645,29.601,30.616,21812,0
2006-05-03,30.625,30.662,29.976,30.662,11043,0
2006-05-04,30.418,30.739,30.203,30.512,6077,0
2006-05-05,30.721,30.99,30.1,30.823,10022,0
2006-05-08,30.814,30.924,30.484,30.653,10212,0
2006-05-09,30.445,30.943,30.418,30.54,36118,0
2006-05-10,30.323,30.701,30.203,30.701,18162,0
2006-05-11,30.184,30.653,30.09,30.342,18396,0
2006-05-12,30.342,30.494,29.769,30.119,39418,0
2006-05-15,29.883,30.758,29.742,30.55,37197,0
2006-05-16,30.616,31.105,30.436,30.721,25919,0
2006-05-17,30.352,31.151,30.184,30.795,25960,0
2006-05-18,30.739,30.99,29.958,30.071,21914,0
2006-05-19,29.968,30.39,29.629,29.715,26324,0
2006-05-22,29.629,30.119,29.347,29.808,12991,0
2006-05-23,30.014,30.943,29.996,30.242,30666,0
2006-05-24,30.269,30.924,30.269,30.766,26868,0
2006-05-25,30.749,31.085,30.73,31.01,38818,0
2006-05-26,31.01,31.105,30.843,31,24009,0
2006-05-30,30.559,30.588,29.948,29.986,36532,0
2006-05-31,30.323,31.18,30.305,31.028,35891,0
2006-06-01,30.73,31.105,30.73,31.01,72548,0
2006-06-02,31.01,31.124,30.852,31.124,39946,0
2006-06-05,30.785,31.056,29.045,29.235,51859,0
2006-06-06,29.281,30.023,29.281,29.939,35666,0
2006-06-07,30.166,30.785,29.817,30.166,26541,0
2006-06-08,30.166,31.105,30.1,30.971,51829,0
2006-06-09,30.721,31.075,30.54,30.662,27414,0
2006-06-12,29.844,30.804,29.733,30.597,27778,0
2006-06-13,30.597,31.095,30.568,30.758,54447,0
2006-06-14,31.01,31.01,29.356,30.041,33739,0
2006-06-15,30.109,31.292,30.09,31.292,16568,0
2006-06-16,31.141,31.141,29.583,29.929,187362,0
2006-06-19,29.91,30.156,29.414,29.525,42484,0
2006-06-20,29.309,29.827,29.035,29.319,46134,0
2006-06-21,29.141,30.023,29.141,29.676,29169,0
2006-06-22,29.423,29.639,29.132,29.235,16469,0
2006-06-23,29.15,29.235,28.748,28.785,31789,0
2006-06-26,28.729,29.46,28.528,29.414,10073,0
2006-06-27,29.347,29.798,28.191,28.201,12749,0
2006-06-28,28.398,28.576,27.731,28.107,19998,0
2006-06-29,28.388,29.017,28.388,28.988,41667,0
2006-06-30,29.113,29.113,28.379,28.379,73266,0
2006-07-03,28.191,28.69,28.088,28.69,14341,0
2006-07-05,28.201,28.538,28.069,28.425,18367,0
2006-07-06,28.182,28.69,28.182,28.68,13436,0
2006-07-07,28.52,28.979,28.52,28.68,13333,0
2006-07-10,28.566,29.132,28.556,29.113,14082,0
2006-07-11,28.998,29.319,28.491,29.291,18826,0
2006-07-12,29.055,29.084,28.361,28.361,10934,0
2006-07-13,28.425,28.528,28.069,28.304,16932,0
2006-07-14,28.191,28.454,28.162,28.191,28315,0
2006-07-17,28.191,28.379,28.182,28.314,26572,0
2006-07-18,28.528,28.869,28.211,28.869,12100,0
2006-07-19,29.094,30.739,28.785,30.578,23558,0
2006-07-20,30.862,30.971,29.064,29.235,13623,0
2006-07-21,28.97,29.055,28.172,28.221,22881,0
2006-07-24,28.538,29.347,28.304,29.3,10149,0
2006-07-25,29.442,30.09,29.123,29.676,13626,0
2006-07-26,29.347,29.976,28.538,29.601,12117,0
2006-07-27,29.404,30.305,29.132,29.414,31027,0
2006-07-28,29.544,31.01,29.544,30.823,19046,0
2006-07-31,30.711,30.749,30.146,30.522,13773,0
2006-08-01,30.119,30.119,29.629,29.817,16545,0
2006-08-02,30.1,30.502,29.948,30.323,15704,0
2006-08-03,29.958,30.305,29.759,30.305,13873,0
2006-08-04,30.635,30.766,29.264,29.788,53623,0
2006-08-07,29.497,30.119,29.309,29.619,21228,0
2006-08-08,30.213,30.26,29.226,29.365,24336,0
2006-08-09,29.733,30.006,29.103,29.235,61232,0
2006-08-10,29.235,29.647,29.113,29.319,37959,0
2006-08-11,29.132,29.544,29.132,29.281,20166,0
2006-08-14,29.159,29.544,28.97,29.15,16669,0
2006-08-15,29.423,30.323,29.423,30.305,14085,0
2006-08-16,30.398,30.635,29.976,30.474,16102,0
2006-08-17,30.286,30.962,29.929,30.962,26600,0
2006-08-18,30.962,30.962,30.588,30.962,12170,0
2006-08-21,30.701,30.943,29.854,29.948,19586,0
2006-08-22,29.874,29.874,29.264,29.517,36945,0
2006-08-23,29.676,29.893,29.525,29.563,53026,0
2006-08-24,29.629,29.874,29.544,29.723,8609,0
2006-08-25,29.544,29.827,29.544,29.817,8733,0
2006-08-28,29.835,30.398,29.676,30.371,13785,0
2006-08-29,30.418,31.217,29.601,30.915,21983,0
2006-08-30,30.55,31.151,29.676,30.128,39614,0
2006-08-31,30.398,31.01,30.014,30.213,18700,0
2006-09-01,30.26,31,30.26,30.54,14753,0
2006-09-05,30.54,30.888,30.445,30.749,4810,0
2006-09-06,30.445,30.512,29.874,29.874,6999,0
2006-09-07,29.715,30.136,29.592,29.705,12860,0
2006-09-08,30.128,30.128,30.051,30.071,6901,0
2006-09-11,29.986,30.006,29.601,29.844,11065,0
2006-09-12,30.032,31.01,30.032,30.943,16645,0
2006-09-13,31.085,31.245,30.701,31,20001,0
2006-09-14,31.01,31.046,30.749,30.852,9950,0
2006-09-15,31.01,31.19,30.804,30.907,69231,0
2006-09-18,30.682,31.01,30.352,30.682,5399,0
2006-09-19,30.682,30.682,30.09,30.494,27923,0
2006-09-20,30.843,31.038,30.73,30.88,16774,0
2006-09-21,30.795,31.046,30.445,30.607,7680,0
2006-09-22,30.371,30.559,29.601,29.844,25411,0
2006-09-25,30.014,30.323,29.75,30.175,13603,0
2006-09-26,29.939,30.342,29.676,30.194,16011,0
2006-09-27,30.014,30.418,30.014,30.203,20271,0
2006-09-28,30.071,30.691,29.986,30.522,29892,0
2006-09-29,30.635,30.635,29.197,29.226,18985,0
2006-10-02,29.365,29.365,28.491,28.632,21350,0
2006-10-03,28.435,28.961,28.323,28.622,16963,0
2006-10-04,28.538,29.46,28.538,29.291,32294,0
2006-10-05,29.197,29.319,28.566,29.074,28133,0
2006-10-06,28.896,29.451,28.719,29.451,19572,0
2006-10-09,29.414,29.656,29.035,29.656,10436,0
2006-10-10,29.817,29.817,29.432,29.723,11115,0
2006-10-11,29.488,29.601,29.319,29.423,14007,0
2006-10-12,29.685,30.418,29.365,30.381,29554,0
2006-10-13,30.494,31.948,30.314,31.911,66561,0
2006-10-16,31.948,31.958,31.302,31.948,24032,0
2006-10-17,31.639,31.948,31.442,31.948,16427,0
2006-10-18,31.948,33.106,31.622,33.096,44981,0
2006-10-19,32.258,33.201,32.258,32.6,46244,0
2006-10-20,32.853,32.853,32.007,32.149,18864,0
2006-10-23,32.016,32.89,31.735,32.664,23312,0
2006-10-24,32.693,32.693,32.287,32.409,11400,0
2006-10-25,32.534,32.534,32.035,32.316,56180,0
2006-10-26,32.325,32.325,31.622,31.948,26680,0
2006-10-27,31.857,31.978,31.563,31.563,4798,0
2006-10-30,31.499,32.063,31.462,31.639,24607,0
2006-10-31,31.555,31.668,31.105,31.517,15717,0
2006-11-01,31.592,31.592,30.286,30.342,22899,0
2006-11-02,30.041,30.749,30.041,30.464,12084,0
2006-11-03,30.635,30.776,30.08,30.653,12463,0
2006-11-06,30.691,31.481,30.616,31.442,18442,0
2006-11-07,31.387,31.857,30.898,30.98,50956,0
2006-11-08,30.635,31.471,30.616,31.415,18800,0
2006-11-09,31.217,31.668,31.217,31.622,14212,0
2006-11-10,31.612,31.678,31.424,31.563,10321,0
2006-11-13,31.592,31.818,31.019,31.631,9661,0
2006-11-14,31.415,32.159,31.217,32.149,15367,0
2006-11-15,32.196,33.086,32.063,32.984,41844,0
2006-11-16,33.125,33.125,32.768,32.89,14371,0
2006-11-17,32.89,32.955,32.739,32.89,11937,0
2006-11-20,32.89,32.92,32.664,32.89,17704,0
2006-11-21,32.843,32.89,32.654,32.89,13907,0
2006-11-22,32.89,32.9,32.635,32.635,4128,0
2006-11-24,32.437,32.654,32.334,32.496,5355,0
2006-11-27,32.307,32.307,30.962,30.98,25436,0
2006-11-28,30.962,31.517,30.962,31.517,17473,0
2006-11-29,31.827,32.112,31.499,32.092,10640,0
2006-11-30,31.583,32.268,31.019,31.978,23750,0
2006-12-01,31.818,31.827,30.607,31.818,34397,0
2006-12-04,31.847,32.833,31.133,32.833,24332,0
2006-12-05,32.872,32.974,32.664,32.711,17073,0
2006-12-06,32.591,32.591,32.334,32.496,7105,0
2006-12-07,32.571,32.571,32.214,32.223,4016,0
2006-12-08,32.233,32.419,32.092,32.206,2770,0
2006-12-11,32.178,32.447,32.178,32.409,4502,0
2006-12-12,32.486,32.486,32.007,32.063,13031,0
2006-12-13,32.196,32.571,31.764,31.948,14879,0
2006-12-14,32.102,32.843,32.092,32.524,20045,0
2006-12-15,32.683,32.824,32.371,32.619,37452,0
2006-12-18,32.89,32.89,31.847,32.4,30530,0
2006-12-19,32.186,32.824,32.186,32.824,20215,0
2006-12-20,32.882,33.001,32.749,33.001,16375,0
2006-12-21,33.048,33.145,32.843,33.125,15794,0
2006-12-22,33.125,33.125,32.91,33.029,12319,0
2006-12-26,33.125,33.22,32.993,33.201,32478,0
2006-12-27,33.22,33.547,33.22,33.407,14117,0
2006-12-28,33.313,33.809,33.029,33.567,12811,0
2006-12-29,33.744,33.744,32.619,33.173,30196,0
2007-01-03,33.086,33.744,32.102,32.371,23993,0
2007-01-04,32.381,32.702,32.277,32.635,30181,0
2007-01-05,32.419,32.419,31.799,31.847,17675,0
2007-01-08,31.987,31.987,31.114,31.442,13182,0
2007-01-09,31.508,31.508,31.019,31.331,15008,0
2007-01-10,31.095,31.526,31.095,31.526,12842,0
2007-01-11,31.612,32.352,31.545,32.352,26026,0
2007-01-12,32.178,32.437,32.082,32.419,16985,0
2007-01-16,32.534,32.89,31.387,31.583,17617,0
2007-01-17,31.396,31.396,30.924,31.01,13399,0
2007-01-18,31.01,31.161,30.314,30.662,26082,0
2007-01-19,30.464,30.852,30.305,30.852,16265,0
2007-01-22,30.645,30.645,30.323,30.352,17127,0
2007-01-23,30.701,30.862,30.559,30.843,9625,0
2007-01-24,30.953,32.673,30.953,32.277,41900,0
2007-01-25,32.206,32.334,31.36,31.49,24424,0
2007-01-26,31.612,32.467,31.471,32.362,43120,0
2007-01-29,32.233,32.419,32.149,32.371,8906,0
2007-01-30,32.307,32.4,32.223,32.371,14889,0
2007-01-31,32.223,32.343,31.92,32.307,22019,0
2007-02-01,32.325,32.391,32.045,32.223,7032,0
2007-02-02,32.082,32.6,32.045,32.168,150529,0
2007-02-05,32.149,32.268,31.799,32.112,13925,0
2007-02-06,32.131,32.362,31.978,32.063,8902,0
2007-02-07,32.178,32.702,31.929,32.664,51665,0
2007-02-08,32.654,32.721,32.447,32.693,16507,0
2007-02-09,32.654,32.654,31.499,31.892,18139,0
2007-02-12,31.948,32.102,31.302,32.102,21943,0
2007-02-13,32.112,32.391,32.063,32.391,9287,0
2007-02-14,32.437,32.635,32.102,32.168,14090,0
2007-02-15,32.186,32.186,31.592,31.668,15440,0
2007-02-16,31.668,31.764,31.37,31.659,17709,0
2007-02-20,31.396,31.978,31.151,31.978,9066,0
2007-02-21,31.764,31.865,31.545,31.555,24882,0
2007-02-22,31.471,31.717,31.075,31.707,15356,0
2007-02-23,31.678,32.609,31.462,32.316,22989,0
2007-02-26,32.287,32.486,32.035,32.371,134191,0
2007-02-27,31.799,32.563,31.34,31.517,56055,0
2007-02-28,31.622,32.054,31.36,31.452,33246,0
2007-03-01,30.953,31.592,30.795,31.019,16656,0
2007-03-02,30.823,31.133,29.874,29.929,37464,0
2007-03-05,29.611,30.682,29.338,29.365,23768,0
2007-03-06,29.517,30.915,29.517,30.915,25876,0
2007-03-07,30.843,30.843,29.835,29.844,18155,0
2007-03-08,30.436,30.436,29.338,29.611,18882,0
2007-03-09,29.864,30.175,29.573,30.166,19192,0
2007-03-12,29.893,30.128,29.629,30.032,10915,0
2007-03-13,29.723,29.958,28.221,28.594,53246,0
2007-03-14,28.594,28.594,27.995,28.229,23142,0
2007-03-15,28.304,29.216,28.304,29.216,18916,0
2007-03-16,29.291,29.291,28.7,29.103,90821,0
2007-03-19,29.132,29.525,29.132,29.442,17666,0
2007-03-20,29.48,30.53,29.442,30.53,33184,0
2007-03-21,30.184,31.462,30.166,31.415,13790,0
2007-03-22,31.481,31.535,30.701,31.114,15960,0
2007-03-23,31,31.583,30.662,30.804,13957,0
2007-03-26,30.795,31.462,30.522,31.35,9774,0
2007-03-27,31.34,31.592,31.056,31.273,20057,0
2007-03-28,31.046,31.311,30.739,30.833,17366,0
2007-03-29,31.038,31.471,30.721,31.19,15967,0
2007-03-30,31.379,31.415,30.559,31.292,36314,0
2007-04-02,31.34,31.659,30.962,31.34,32090,0
2007-04-03,31.405,31.432,31.255,31.387,31098,0
2007-04-04,31.255,31.255,30.371,30.39,30045,0
2007-04-05,30.672,30.721,30.014,30.175,10555,0
2007-04-09,30.061,30.223,29.583,29.723,10020,0
2007-04-10,29.695,30.233,29.695,29.817,8242,0
2007-04-11,29.902,29.902,29.132,29.291,13623,0
2007-04-12,29.159,29.639,29.159,29.639,13399,0
2007-04-13,29.365,29.414,28.961,29.385,20368,0
2007-04-16,29.573,31.028,29.573,30.971,32665,0
2007-04-17,31,31.038,30.795,30.934,39022,0
2007-04-18,30.88,31.171,30.814,30.971,46016,0
2007-04-19,30.852,30.852,30.269,30.362,16536,0
2007-04-20,30.862,31.038,30.597,30.852,25140,0
2007-04-23,30.682,30.682,29.272,29.356,16946,0
2007-04-24,29.404,29.404,28.584,28.612,24351,0
2007-04-25,28.767,29.167,28.491,28.511,13241,0
2007-04-26,28.511,28.566,28.182,28.248,20824,0
2007-04-27,28.379,29.365,28.379,29.226,38467,0
2007-04-30,29.206,29.432,27.918,28.013,53028,0
2007-05-01,28.191,28.729,28.088,28.425,42340,0
2007-05-02,28.388,30.023,28.277,29.715,43440,0
2007-05-03,29.647,30.119,29.647,29.723,27696,0
2007-05-04,29.733,30.184,29.48,30.166,30598,0
2007-05-07,30.166,30.455,29.517,29.835,42101,0
2007-05-08,29.742,29.919,29.132,29.902,44225,0
2007-05-09,29.647,30.175,29.629,29.986,33758,0
2007-05-10,29.676,29.968,28.68,28.719,44132,0
2007-05-11,29.035,29.46,28.408,28.896,49738,0
2007-05-14,28.822,28.888,28.154,28.191,35417,0
2007-05-15,28.286,28.556,27.366,27.428,49057,0
2007-05-16,27.571,28.051,27.524,27.74,48741,0
2007-05-17,27.581,28.351,27.581,27.824,48516,0
2007-05-18,27.881,28.229,27.438,27.694,27330,0
2007-05-21,27.711,28.463,27.553,28.463,23720,0
2007-05-22,28.463,29.272,27.928,29.035,50659,0
2007-05-23,28.896,29.167,28.294,28.491,25538,0
2007-05-24,28.351,28.767,27.467,27.908,38696,0
2007-05-25,28.079,28.221,27.711,28.172,23118,0
2007-05-29,28.172,28.739,27.986,28.463,34661,0
2007-05-30,28.267,28.267,27.721,27.862,49186,0
2007-05-31,27.976,28.162,27.457,28.051,40908,0
2007-06-01,28.191,28.416,27.908,27.976,17916,0
2007-06-04,27.814,28.661,27.646,28.566,49579,0
2007-06-05,28.314,29.414,28.314,28.904,113965,0
2007-06-06,28.661,29.328,28.661,29.272,44559,0
2007-06-07,29.132,29.255,28.812,29.055,81171,0
2007-06-08,29.132,29.48,29.035,29.291,35422,0
2007-06-11,29.15,29.451,29.123,29.235,17932,0
2007-06-12,29.132,29.442,28.878,29.206,52395,0
2007-06-13,29.404,30.09,29.177,30.032,30282,0
2007-06-14,30.071,30.398,29.759,30.342,47550,0
2007-06-15,30.766,31.508,30.041,30.08,82511,0
2007-06-18,30.223,30.223,29.958,30.166,35457,0
2007-06-19,30.09,30.203,29.958,30.109,57212,0
2007-06-20,30.128,30.184,29.601,29.827,38966,0
2007-06-21,29.854,30.156,29.356,30.119,57741,0
2007-06-22,30.136,30.73,29.619,30.73,216676,0
2007-06-25,30.522,30.758,29.601,29.601,52225,0
2007-06-26,29.601,29.817,29.3,29.583,113116,0
2007-06-27,29.226,30.39,29.226,30.305,44977,0
2007-06-28,30.371,30.371,29.48,29.611,48364,0
2007-06-29,29.769,29.798,29.423,29.451,50448,0
2007-07-02,29.827,30.305,29.319,30.109,78067,0
2007-07-03,30.109,30.371,29.769,30.146,25107,0
2007-07-05,30.051,30.166,29.245,29.507,34881,0
2007-07-06,29.394,29.639,29.084,29.272,37077,0
2007-07-09,29.264,29.75,29.084,29.103,32569,0
2007-07-10,29.132,29.187,28.013,28.013,45634,0
2007-07-11,28.191,28.52,27.814,27.89,49303,0
2007-07-12,28.182,29.291,27.957,29.235,36557,0
2007-07-13,29.132,29.432,29.132,29.347,23924,0
2007-07-16,29.197,29.47,28.248,28.642,52659,0
2007-07-17,28.594,28.904,28.079,28.501,60836,0
2007-07-18,28.454,28.795,28.379,28.795,37336,0
2007-07-19,28.913,29.291,28.661,29.132,32790,0
2007-07-20,29.347,29.347,28.238,28.286,70991,0
2007-07-23,28.351,28.795,28.042,28.162,32510,0
2007-07-24,27.871,28.248,26.019,26.451,66491,0
2007-07-25,26.707,27.947,26.547,27.947,62573,0
2007-07-26,27.419,28.145,26.913,27.562,76933,0
2007-07-27,27.524,27.937,26.556,27.562,62893,0
2007-07-30,27.385,27.966,26.441,27.703,52483,0
2007-07-31,27.928,28.767,27.61,28.154,63437,0
2007-08-01,27.721,29.338,27.601,29.319,35062,0
2007-08-02,29.365,30.071,29.235,30.071,21540,0
2007-08-03,29.976,30.071,29.365,29.629,31677,0
2007-08-06,29.715,30.962,29.365,30.953,48572,0
2007-08-07,30.653,30.871,29.715,30.645,33165,0
2007-08-08,30.871,31.18,30.109,31.161,107667,0
2007-08-09,30.1,32.796,29.968,31.717,55946,0
2007-08-10,31.631,34.205,30.109,32.214,47765,0
2007-08-13,32.768,32.777,29.432,29.46,49955,0
2007-08-14,29.517,29.517,28.719,28.832,36474,0
2007-08-15,28.729,29.255,28.323,28.719,31449,0
2007-08-16,29.084,31.481,28.566,31.056,72125,0
2007-08-17,32.89,33.048,30.88,30.924,73084,0
2007-08-20,30.352,31.827,30.352,30.711,30177,0
2007-08-21,30.484,31.517,30.156,31.321,26956,0
2007-08-22,31.688,31.808,30.898,31.808,10399,0
2007-08-23,31.827,31.827,30.721,31.01,11145,0
2007-08-24,31.387,31.387,30.146,31.255,12984,0
2007-08-27,31.075,31.649,30.436,30.749,7362,0
2007-08-28,30.915,30.915,29.177,29.177,41750,0
2007-08-29,29.281,30.296,29.035,30.242,24104,0
2007-08-30,29.883,30.269,29.187,29.583,20007,0
2007-08-31,30.071,30.296,29.007,29.347,26402,0
2007-09-04,29.159,31.948,29.123,31.622,84621,0
2007-09-05,30.242,30.843,29.553,29.778,111121,0
2007-09-06,30.071,30.426,29.611,29.808,36234,0
2007-09-07,29.338,29.365,28.913,29.159,35099,0
2007-09-10,29.281,29.291,28.088,28.473,22113,0
2007-09-11,28.566,29.264,28.528,29.216,26991,0
2007-09-12,28.988,29.601,28.812,29.497,16439,0
2007-09-13,29.517,29.883,29.187,29.187,11834,0
2007-09-14,28.998,29.404,28.473,29.394,20314,0
2007-09-17,29.319,29.319,28.869,28.869,12493,0
2007-09-18,28.757,31.141,28.661,31.046,69883,0
2007-09-19,31.227,31.901,30.962,31.526,54744,0
2007-09-20,31.432,31.631,30.785,30.843,24194,0
2007-09-21,31.526,31.526,29.835,29.968,69866,0
2007-09-24,29.883,29.91,29.414,29.563,43645,0
2007-09-25,29.375,29.733,29.365,29.47,23963,0
2007-09-26,29.723,30.464,28.896,29.026,46637,0
2007-09-27,29.272,29.563,28.869,28.97,44279,0
2007-09-28,28.896,29.573,28.896,29.319,53612,0
2007-10-01,29.365,30.862,28.869,30.559,34699,0
2007-10-02,30.653,31.208,30.296,31.19,19178,0
2007-10-03,30.943,31.199,29.281,29.281,28677,0
2007-10-04,30.061,30.061,29.159,29.968,24504,0
2007-10-05,30.296,31.18,29.601,30.915,27825,0
2007-10-08,30.785,30.785,30.175,30.711,17656,0
2007-10-09,30.785,31.028,30.071,30.766,10073,0
2007-10-10,30.711,30.766,30.08,30.625,12605,0
2007-10-11,30.766,30.766,29.883,30.213,26241,0
2007-10-12,30.194,30.682,30.071,30.362,10222,0
2007-10-15,30.314,30.314,29.187,29.432,29393,0
2007-10-16,29.375,29.507,28.941,29.113,21745,0
2007-10-17,29.573,29.573,28.661,29.035,29870,0
2007-10-18,28.869,28.896,28.594,28.878,29917,0
2007-10-19,28.86,28.86,26.34,26.744,80771,0
2007-10-22,26.783,27.347,26.744,26.931,64374,0
2007-10-23,27.064,27.675,26.321,27.514,73208,0
2007-10-24,27.29,27.447,26.173,26.293,73161,0
2007-10-25,26.613,26.802,26.038,26.038,53942,0
2007-10-26,26.461,26.885,26.303,26.489,54158,0
2007-10-29,26.556,26.931,26.414,26.661,40087,0
2007-10-30,26.556,26.763,25.909,25.981,46459,0
2007-10-31,26.173,26.726,25.767,26.489,54460,0
2007-11-01,26.067,26.153,24.63,24.725,75410,0
2007-11-02,24.94,24.986,23.971,24.207,55790,0
2007-11-05,23.971,25.005,23.823,24.744,45295,0
2007-11-06,24.891,26.173,24.395,26.057,62127,0
2007-11-07,25.693,26.228,24.754,24.782,64817,0
2007-11-08,25.024,25.298,24.734,24.986,53476,0
2007-11-09,24.601,25.335,24.431,24.853,76274,0
2007-11-12,24.873,25.504,24.716,25.044,75271,0
2007-11-13,25.327,26.613,24.799,26.613,46325,0
2007-11-14,26.783,27.195,26.077,26.773,39881,0
2007-11-15,26.584,27.242,26.095,26.199,28562,0
2007-11-16,26.266,26.556,25.211,25.701,54862,0
2007-11-19,25.221,25.335,24.198,24.357,41157,0
2007-11-20,24.32,24.853,24.055,24.808,45054,0
2007-11-21,24.103,24.844,23.87,24.151,56103,0
2007-11-23,24.431,25.317,23.823,24.782,28027,0
2007-11-26,24.782,24.782,23.116,23.203,50935,0
2007-11-27,23.174,25.119,23.145,25.005,74552,0
2007-11-28,25.335,28.042,24.976,27.711,99142,0
2007-11-29,27.675,27.721,26.547,26.998,35251,0
2007-11-30,27.476,27.871,27.251,27.281,48469,0
2007-12-03,27.403,27.403,25.842,26.057,47262,0
2007-12-04,25.767,26.378,25.438,25.777,22848,0
2007-12-05,26.218,26.266,25.465,26.266,19340,0
2007-12-06,25.777,28.191,25.465,28.023,23596,0
2007-12-07,28.162,29.084,27.628,29.084,31083,0
2007-12-10,29.113,29.535,28.088,29.414,25838,0
2007-12-11,29.451,31.948,28.988,31.321,70018,0
2007-12-12,31.415,31.948,31.105,31.697,67727,0
2007-12-13,31.37,31.481,30.645,31.452,21128,0
2007-12-14,30.915,31.01,28.191,28.408,46505,0
2007-12-17,28.277,28.739,27.571,27.618,46799,0
2007-12-18,28.013,29.3,26.594,29.3,57770,0
2007-12-19,29.15,29.15,27.534,28.594,50248,0
2007-12-20,28.951,28.951,26.451,27.395,81593,0
2007-12-21,29.007,29.103,28.277,28.651,152049,0
2007-12-24,28.7,29.113,27.966,28.051,39175,0
2007-12-26,28.238,29.007,27.966,28.361,123121,0
2007-12-27,28.491,28.491,27.281,27.281,50855,0
2007-12-28,27.317,28.162,25.99,26.048,59005,0
2007-12-31,25.954,26.623,25.448,26.518,53497,0
2008-01-02,26.257,26.499,24.791,24.93,57134,0
2008-01-03,25.091,25.202,24.525,24.697,62970,0
2008-01-04,24.431,24.621,23.644,24.284,69874,0
2008-01-07,24.44,24.835,24.227,24.782,51134,0
2008-01-08,24.844,25.344,23.539,23.814,51424,0
2008-01-09,23.708,25.363,23.269,25.363,56203,0
2008-01-10,25.165,26.359,23.727,26.038,40564,0
2008-01-11,25.596,25.596,24.63,24.996,33002,0
2008-01-14,25.317,26.432,24.479,26.293,32903,0
2008-01-15,25.881,26.387,24.479,26.387,33880,0
2008-01-16,25.429,26.538,25.429,25.815,31205,0
2008-01-17,25.495,26.218,24.592,24.817,18449,0
2008-01-18,24.808,25.946,24.479,25.165,32507,0
2008-01-22,24.16,27.251,24.151,25.129,67681,0
2008-01-23,24.668,28.107,24.668,28.107,43358,0
2008-01-24,27.824,28.182,25.871,27.251,37034,0
2008-01-25,27.534,27.881,25.577,25.577,27876,0
2008-01-28,25.504,27.395,25.504,26.969,21081,0
2008-01-29,27.082,27.356,26.238,26.802,21033,0
2008-01-30,26.661,26.903,25.795,26.115,66608,0
2008-01-31,25.701,27.447,25.701,27.447,35199,0
2008-02-01,27.581,27.937,27.073,27.618,19560,0
2008-02-04,27.317,27.571,26.173,26.182,22516,0
2008-02-05,26.173,27.008,25.842,25.842,20053,0
2008-02-06,26.105,26.773,25.606,25.757,25950,0
2008-02-07,25.56,26.479,25.438,26.209,15048,0
2008-02-08,26.387,26.387,25.372,25.4,14591,0
2008-02-11,25.363,25.71,25.139,25.139,16499,0
2008-02-12,25.317,26.378,25.193,25.861,49716,0
2008-02-13,26.173,26.793,25.419,26.716,32362,0
2008-02-14,26.866,26.866,25.645,25.852,28253,0
2008-02-15,25.71,26.82,25.616,25.832,26588,0
2008-02-19,26.228,26.633,25.391,25.504,17498,0
2008-02-20,25.372,26.349,25.372,25.777,11950,0
2008-02-21,26.01,26.451,25.514,25.767,25372,0
2008-02-22,25.936,26.405,25.372,26.095,35760,0
2008-02-25,26.048,26.321,25.372,26.303,36194,0
2008-02-26,26.173,26.396,25.805,26.293,26324,0
2008-02-27,25.981,26.321,25.981,26.048,22523,0
2008-02-28,25.787,26.293,25.787,26.095,31554,0
2008-02-29,25.832,25.852,24.911,25.288,68806,0
2008-03-03,25.073,25.353,24.572,24.611,34131,0
2008-03-04,24.45,24.572,23.963,24.303,26895,0
2008-03-05,24.469,25.034,24.112,24.64,34031,0
2008-03-06,24.725,24.882,24.198,24.198,17966,0
2008-03-07,23.943,24.853,23.417,23.417,24082,0
2008-03-10,23.549,24.141,23.549,23.963,15306,0
2008-03-11,24.621,25.936,24.217,25.936,29134,0
2008-03-12,25.409,25.891,24.901,25.891,27603,0
2008-03-13,25.541,25.842,24.678,25.308,34769,0
2008-03-14,25.372,25.372,24.808,24.863,26355,0
2008-03-17,24.668,25.465,24.294,24.64,48652,0
2008-03-18,25.317,26.257,24.294,25.372,43916,0
2008-03-19,25.616,26.284,24.763,24.763,45884,0
2008-03-20,25.504,26.038,24.668,26.029,197395,0
2008-03-24,26.173,27.457,26.038,27.082,57470,0
2008-03-25,27.195,27.195,26.668,26.678,52133,0
2008-03-26,26.82,26.82,26.479,26.538,62791,0
2008-03-27,26.668,27.376,26.238,26.82,38433,0
2008-03-28,27.457,27.467,26.303,26.303,34493,0
2008-03-31,26.396,27.908,26.359,27.251,90208,0
2008-04-01,27.9,28.371,27.224,27.957,33568,0
2008-04-02,27.89,28.323,27.299,27.376,23455,0
2008-04-03,27.073,28.135,26.574,27.485,23945,0
2008-04-04,27.485,27.947,26.744,27.064,27992,0
2008-04-07,27.232,27.232,26.594,26.613,24149,0
2008-04-08,26.349,26.369,25.981,26.359,18089,0
2008-04-09,26.441,26.441,25.231,25.241,29010,0
2008-04-10,25.288,25.577,24.948,25.504,32209,0
2008-04-11,25.183,25.606,25.147,25.147,20580,0
2008-04-14,25.139,25.532,24.901,24.93,32844,0
2008-04-15,25.053,25.409,24.911,25.327,21241,0
2008-04-16,25.541,26.547,25.541,26.359,40762,0
2008-04-17,26.293,26.538,26.182,26.312,14695,0
2008-04-18,26.783,27.251,26.173,26.303,28519,0
2008-04-21,26.199,26.499,25.231,25.269,38351,0
2008-04-22,25.183,25.372,24.294,24.404,41639,0
2008-04-23,24.497,25.024,23.425,23.887,50036,0
2008-04-24,23.943,25.288,23.925,25.202,30404,0
2008-04-25,25.259,25.259,24.132,24.563,41756,0
2008-04-28,24.479,25.391,24.245,24.63,19888,0
2008-04-29,24.659,24.873,24.431,24.592,14912,0
2008-04-30,24.716,25.363,24.423,24.668,34953,0
2008-05-01,24.697,25.823,24.697,25.71,23313,0
2008-05-02,25.842,25.842,24.65,24.968,31904,0
2008-05-05,25.053,25.363,24.901,25.053,34997,0
2008-05-06,25.073,25.344,24.592,25.091,34358,0
2008-05-07,25.165,25.165,24.103,24.103,42591,0
2008-05-08,24.245,24.255,23.698,23.698,48387,0
2008-05-09,23.698,24.038,23.511,23.897,28886,0
2008-05-12,24.083,24.544,23.823,24.45,21440,0
2008-05-13,24.525,24.525,23.86,24.227,30364,0
2008-05-14,24.245,24.744,24.245,24.516,26773,0
2008-05-15,24.469,25.231,24.055,24.92,28490,0
2008-05-16,25.1,25.382,24.141,25.241,65835,0
2008-05-19,25.183,25.363,24.668,25.044,38127,0
2008-05-20,24.976,25.278,24.431,24.611,21261,0
2008-05-21,24.891,25.278,24.659,24.93,23357,0
2008-05-22,24.678,25.606,24.678,25.606,27668,0
2008-05-23,25.485,25.485,24.582,24.853,17172,0
2008-05-27,24.93,25.842,24.65,25.728,35913,0
2008-05-28,25.909,25.918,24.93,25.249,16955,0
2008-05-29,25.174,26.067,25.174,25.748,21088,0
2008-05-30,25.795,25.795,24.782,25.147,52851,0
2008-06-02,25.014,25.635,24.103,24.284,44408,0
2008-06-03,24.431,24.891,24.188,24.188,23187,0
2008-06-04,24.103,24.986,24.103,24.312,29089,0
2008-06-05,24.265,27.347,24.265,26.81,128511,0
2008-06-06,26.688,26.726,24.817,24.882,31579,0
2008-06-09,24.986,24.996,24.431,24.516,51094,0
2008-06-10,24.386,25.465,24.347,25.382,22379,0
2008-06-11,25.269,25.269,24.294,24.763,38075,0
2008-06-12,24.94,25.327,24.245,24.516,20472,0
2008-06-13,24.826,25.278,24.338,24.592,76161,0
2008-06-16,24.544,25.139,24.534,25.053,38714,0
2008-06-17,25.183,25.353,24.265,24.274,23443,0
2008-06-18,24.198,24.611,24.009,24.235,16104,0
2008-06-19,24.169,24.901,23.727,23.87,45218,0
2008-06-20,23.795,24.294,22.693,23.003,93997,0
2008-06-23,23.232,23.435,21.389,21.583,72590,0
2008-06-24,21.461,22.383,20.976,20.976,59777,0
2008-06-25,21.142,22.865,21.142,21.612,61023,0
2008-06-26,21.38,21.499,20.572,20.618,40142,0
2008-06-27,20.739,21.325,20.457,21.142,196035,0
2008-06-30,21.124,21.537,20.448,20.448,38098,0
2008-07-01,20.429,21.679,20.12,21.583,53916,0
2008-07-02,21.737,22.308,20.344,20.439,48743,0
2008-07-03,20.391,21.114,20.203,20.335,14520,0
2008-07-07,20.486,20.486,19.019,19.142,58692,0
2008-07-08,19.17,19.293,18.636,19.078,103817,0
2008-07-09,19.125,19.17,18.655,18.664,63208,0
2008-07-10,18.702,19.207,18.655,19.179,80313,0
2008-07-11,19.048,19.536,18.326,19.5,27524,0
2008-07-14,19.405,19.405,18.2,18.219,52162,0
2008-07-15,18.153,19.151,18.044,18.794,73241,0
2008-07-16,18.84,20.674,18.794,20.381,61738,0
2008-07-17,20.7,22.617,20.7,22.487,66586,0
2008-07-18,22.507,22.553,21.039,21.296,42028,0
2008-07-21,22.308,22.308,20.467,21.277,24684,0
2008-07-22,20.562,21.171,19.517,21.114,62662,0
2008-07-23,21.049,21.049,20.419,20.609,47190,0
2008-07-24,20.748,21.085,19.792,19.792,53416,0
2008-07-25,20.148,21.631,19.792,20.918,28713,0
2008-07-28,20.87,20.87,20.11,20.128,18490,0
2008-07-29,20.957,22.318,20.928,22.187,49532,0
2008-07-30,22.318,22.553,21.518,22.553,46317,0
2008-07-31,22.036,22.526,21.67,22.318,37473,0
2008-08-01,22.553,23.023,22.178,22.965,15921,0
2008-08-04,22.91,23.077,21.886,22.693,26783,0
2008-08-05,21.794,24.064,21.756,23.87,36184,0
2008-08-06,23.737,23.851,23.333,23.587,22769,0
2008-08-07,23.314,23.698,22.945,22.984,21720,0
2008-08-08,22.91,24.431,22.91,23.963,35931,0
2008-08-11,24.055,26.998,24.055,25.139,93486,0
2008-08-12,24.911,26.144,24.911,25.815,46930,0
2008-08-13,25.655,26.019,24.582,25.278,98397,0
2008-08-14,24.678,25.372,24.592,24.808,26462,0
2008-08-15,25.475,25.504,23.963,24.64,51164,0
2008-08-18,24.763,24.763,23.06,23.333,36500,0
2008-08-19,23.087,23.644,22.655,23.529,15680,0
2008-08-20,23.616,23.805,22.599,23.05,11348,0
2008-08-21,23.106,23.106,22.589,22.865,10965,0
2008-08-22,23.232,23.26,22.751,23.023,21476,0
2008-08-25,22.827,23.155,21.389,21.479,37961,0
2008-08-26,21.499,22.298,20.757,21.849,76121,0
2008-08-27,21.794,23.033,21.794,22.91,23852,0
2008-08-28,22.929,23.155,22.318,23.155,28091,0
2008-08-29,23.023,23.033,22.431,22.771,18126,0
2008-09-02,23.388,24.245,23.241,23.851,27109,0
2008-09-03,23.776,23.971,23.305,23.897,34448,0
2008-09-04,23.539,23.935,22.901,23.353,22328,0
2008-09-05,23.041,24.16,22.92,24.028,9347,0
2008-09-08,24.65,24.986,23.68,24.601,50666,0
2008-09-09,24.44,25.139,23.737,23.737,35934,0
2008-09-10,24.64,25.129,23.596,25.119,47993,0
2008-09-11,24.009,25.139,23.445,25.1,23942,0
2008-09-12,24.534,25.073,24.534,24.873,13461,0
2008-09-15,24.141,25.278,23.98,24.882,27023,0
2008-09-16,24.073,26.405,24.073,26.405,64580,0
2008-09-17,25.391,27.119,25.183,27.119,57832,0
2008-09-18,27.447,32.419,26.182,32.419,196313,0
2008-09-19,31.948,32.419,26.783,32.419,275235,0
2008-09-22,31.302,31.481,28.482,30.578,53045,0
2008-09-23,31.321,31.415,28.398,29.074,67445,0
2008-09-24,28.547,30.061,27.403,28.154,32838,0
2008-09-25,27.411,29.854,27.395,28.538,36124,0
2008-09-26,28.107,30.54,27.61,29.986,17051,0
2008-09-29,29.535,31.01,25.327,25.327,28007,0
2008-09-30,26.838,30.785,26.378,29.46,52608,0
2008-10-01,28.211,30.136,28.211,29.573,16178,0
2008-10-02,29.601,31.01,29.601,31.01,25900,0
2008-10-03,30.962,31.311,28.371,28.371,73467,0
2008-10-06,27.986,28.445,26.312,27.403,42231,0
2008-10-07,27.646,27.966,24.668,24.853,37732,0
2008-10-08,24.668,25.767,23.491,23.491,83408,0
2008-10-09,24.093,24.093,20.364,20.467,149468,0
2008-10-10,19.792,27.018,19.792,27.018,72466,0
2008-10-13,26.604,26.604,24.44,26.077,74684,0
2008-10-14,26.773,27.156,24.791,27.128,99988,0
2008-10-15,26.228,27.205,23.425,23.521,78832,0
2008-10-16,23.501,27.721,23.269,27.721,66087,0
2008-10-17,27.036,28.661,25.288,26.698,48408,0
2008-10-20,26.763,28.172,26.095,26.969,24820,0
2008-10-21,26.312,26.969,25.514,25.842,95963,0
2008-10-22,25.372,26.077,24.873,25.014,73861,0
2008-10-23,25.11,25.926,23.963,24.33,48996,0
2008-10-24,23.963,24.958,23.68,24.103,31866,0
2008-10-27,23.464,25.327,22.703,22.703,20215,0
2008-10-28,23.501,25.024,21.775,24.489,82237,0
2008-10-29,24.45,25.738,24.018,24.853,29805,0
2008-10-30,25.738,26.199,24.901,25.832,30362,0
2008-10-31,26.266,26.547,25.372,26.312,41583,0
2008-11-03,26.086,27.137,24.725,26.077,48169,0
2008-11-04,27.082,27.147,25.202,26.857,41251,0
2008-11-05,26.275,27.224,24.479,24.844,24774,0
2008-11-06,24.668,26.312,24.668,25.504,23846,0
2008-11-07,25.767,26.783,25.767,26.623,28094,0
2008-11-10,27.166,27.195,24.986,25.156,30973,0
2008-11-11,24.791,26.547,24.688,25.221,28617,0
2008-11-12,24.844,26.124,24.844,25.081,42459,0
2008-11-13,25.409,27.505,24.863,27.505,40706,0
2008-11-14,26.903,27.29,25.091,25.174,17948,0
2008-11-17,24.92,26.538,24.92,25.777,11384,0
2008-11-18,25.701,26.547,24.668,26.547,49471,0
2008-11-19,26.247,27.347,25.372,25.616,37357,0
2008-11-20,25.278,25.465,23.26,23.343,41043,0
2008-11-21,24.303,26.312,22.561,25.909,52880,0
2008-11-24,26.359,28.145,25.193,27.666,71928,0
2008-11-25,27.514,27.721,25.372,26.716,53969,0
2008-11-26,25.815,28.191,25.56,28.097,45180,0
2008-11-28,27.601,28.154,27.308,27.76,15465,0
2008-12-01,26.47,27.908,24.255,24.255,46931,0
2008-12-02,24.198,24.414,23.353,23.963,37863,0
2008-12-03,23.445,24.431,23.445,24.366,41559,0
2008-12-04,23.766,24.976,23.314,23.501,38097,0
2008-12-05,23.26,23.785,22.581,23.26,76620,0
2008-12-08,24.16,24.235,23.023,23.727,65020,0
2008-12-09,23.314,24.338,22.393,22.837,62010,0
2008-12-10,23.126,23.445,22.751,23.26,18265,0
2008-12-11,22.393,23.05,21.565,21.612,48102,0
2008-12-12,21.461,22.935,21.451,22.935,44910,0
2008-12-15,23.013,23.483,21.142,21.718,38145,0
2008-12-16,22.27,24.347,21.612,24.132,50609,0
2008-12-17,23.511,24.431,22.929,24.141,43189,0
2008-12-18,24.083,24.431,23.068,23.766,18613,0
2008-12-19,24.431,24.431,23.445,23.445,86518,0
2008-12-22,23.688,24.423,22.693,23.747,43690,0
2008-12-23,24.028,24.414,23.491,23.766,18899,0
2008-12-24,23.785,24.073,23.194,24.073,7669,0
2008-12-26,24.366,24.431,23.333,23.953,7594,0
2008-12-29,23.935,24.217,22.553,22.771,42833,0
2008-12-30,22.929,23.915,22.589,23.625,18304,0
2008-12-31,23.68,25.815,22.935,25.596,45283,0
2009-01-02,25.664,25.664,24.668,25.053,24715,0
2009-01-05,25.139,25.139,23.511,24.112,31519,0
2009-01-06,24.347,24.431,22.817,23.116,44977,0
2009-01-07,23.023,23.033,21.64,21.766,48340,0
2009-01-08,21.612,22.47,21.612,22.356,20430,0
2009-01-09,22.393,22.403,21.095,21.161,37347,0
2009-01-12,21.058,21.398,20.627,20.627,30377,0
2009-01-13,20.655,21.076,20.391,20.957,18230,0
2009-01-14,20.562,21.334,19.686,19.686,39295,0
2009-01-15,19.734,20.381,19.216,20.25,52362,0
2009-01-16,20.506,20.524,19.216,19.968,36685,0
2009-01-20,19.583,19.583,18.089,18.089,60484,0
2009-01-21,18.4,20.765,18.044,20.401,66529,0
2009-01-22,19.941,21.142,19.302,19.349,15533,0
2009-01-23,18.794,19.274,18.559,18.84,20129,0
2009-01-26,18.823,18.823,15.899,16.793,116518,0
2009-01-27,16.586,16.68,14.933,15.128,74694,0
2009-01-28,15.779,16.256,15.504,16.05,121053,0
2009-01-29,16.211,16.445,15.167,15.167,83469,0
2009-01-30,15.31,15.551,14.734,15.053,61400,0
2009-02-02,14.857,14.989,13.972,14.942,77867,0
2009-02-03,15.045,15.045,13.643,14.172,54269,0
2009-02-04,14.219,15.035,14.182,14.219,59561,0
2009-02-05,14.133,14.384,13.467,13.9,56761,0
2009-02-06,13.691,14.586,13.691,14.331,79728,0
2009-02-09,14.219,15.053,13.919,14.866,114836,0
2009-02-10,14.706,15.402,13.176,13.176,53916,0
2009-02-11,13.222,13.691,12.544,12.686,89446,0
2009-02-12,12.451,12.638,11.85,12.245,81271,0
2009-02-13,12.442,12.781,12.029,12.207,73334,0
2009-02-17,12.046,12.198,11.701,11.71,53823,0
2009-02-18,11.821,11.85,11.371,11.566,51646,0
2009-02-19,11.531,11.531,9.3966,9.556,219918,0
2009-02-20,9.3966,11.952,9.3495,11.257,183374,0
2009-02-23,11.586,11.691,9.689,9.96,167877,0
2009-02-24,10.027,12.083,10.008,11.869,68956,0
2009-02-25,11.793,12.046,10.808,11.576,63254,0
2009-02-26,11.739,11.934,11.07,11.435,58717,0
2009-02-27,11.605,11.701,11.07,11.397,27482,0
2009-03-02,11.21,11.952,9.979,10.14,83391,0
2009-03-03,10.299,11.107,10.28,10.712,50584,0
2009-03-04,10.91,11.127,10.008,10.663,64988,0
2009-03-05,10.394,10.394,9.2651,9.2745,90356,0
2009-03-06,9.4355,9.708,9.2745,9.3776,290142,0
2009-03-09,9.3017,9.4255,8.9272,9.1528,116904,0
2009-03-10,9.3966,9.95,9.256,9.883,145218,0
2009-03-11,9.979,10.431,9.979,10.065,54609,0
2009-03-12,9.969,12.14,9.902,11.981,95600,0
2009-03-13,12.093,12.112,11.296,11.417,62651,0
2009-03-16,11.605,11.605,10.47,10.554,85132,0
2009-03-17,10.808,11.266,10.336,11.266,64395,0
2009-03-18,11.237,12.573,11.089,12.367,102388,0
2009-03-19,12.49,12.686,12,12.093,79514,0
2009-03-20,12.237,12.237,11.145,11.145,104858,0
2009-03-23,11.803,12.169,11.362,12.169,129569,0
2009-03-24,13.118,13.118,11.22,11.22,88617,0
2009-03-25,11.379,11.821,11.041,11.435,83832,0
2009-03-26,11.605,12.13,11.276,11.981,48810,0
2009-03-27,11.915,11.972,11.145,11.155,47866,0
2009-03-30,11.041,11.051,10.46,10.563,82424,0
2009-03-31,10.634,11.324,10.431,10.77,82252,0
2009-04-01,10.563,11.352,10.346,10.816,41500,0
2009-04-02,11.145,12.029,11.145,11.821,70379,0
2009-04-03,11.755,12.046,11.389,12.046,45579,0
2009-04-06,11.821,11.859,11.173,11.492,40417,0
2009-04-07,11.332,11.803,10.996,10.996,26575,0
2009-04-08,11.127,11.492,10.789,11.417,22915,0
2009-04-09,11.755,12.978,11.557,12.864,58484,0
2009-04-13,12.638,13.138,11.981,13.118,39539,0
2009-04-14,12.911,13.391,12.526,12.554,36325,0
2009-04-15,12.506,13.138,12.273,13.138,24049,0
2009-04-16,13.268,14.375,13.185,14.258,48724,0
2009-04-17,14.331,14.331,13.71,14.066,67960,0
2009-04-20,14.094,14.094,12.237,12.264,36030,0
2009-04-21,12.245,13.467,12.112,13.342,43592,0
2009-04-22,13.156,13.156,12.753,12.81,71504,0
2009-04-23,12.8,12.8,12.423,12.648,36890,0
2009-04-24,12.686,13.881,12.677,13.643,66936,0
2009-04-27,13.277,13.615,12.958,13.138,30454,0
2009-04-28,13.016,13.806,13.016,13.624,58793,0
2009-04-29,13.006,14.34,13.006,14.268,143289,0
2009-04-30,14.375,14.432,13.963,14.133,52675,0
2009-05-01,14.047,14.047,12.939,13.016,16118,0
2009-05-04,13.109,13.44,12.733,13.156,43638,0
2009-05-05,13.016,13.41,12.497,12.506,25448,0
2009-05-06,12.996,13.072,12.506,12.968,35490,0
2009-05-07,13.362,13.607,12.516,12.724,36805,0
2009-05-08,12.92,13.449,12.92,13.449,24822,0
2009-05-11,13.156,13.449,12.591,12.667,35819,0
2009-05-12,12.724,12.856,12.442,12.743,47614,0
2009-05-13,12.554,12.733,12.47,12.48,39330,0
2009-05-14,12.591,12.827,12.544,12.694,13633,0
2009-05-15,12.827,12.93,12.273,12.49,31121,0
2009-05-18,12.704,13.391,12.677,13.391,22786,0
2009-05-19,13.624,13.624,13.025,13.203,23330,0
2009-05-20,13.467,13.486,12.554,12.704,21750,0
2009-05-21,12.535,12.939,12.414,12.694,21791,0
2009-05-22,12.273,12.864,12.273,12.273,32854,0
2009-05-26,12.497,14.094,12.461,14.094,58707,0
2009-05-27,14.009,14.322,13.41,13.871,48484,0
2009-05-28,14.056,14.182,13.578,13.759,30399,0
2009-05-29,13.871,13.871,13.099,13.306,42078,0
2009-06-01,13.598,14.084,13.391,13.972,33764,0
2009-06-02,13.926,15.109,13.513,15.1,50481,0
2009-06-03,14.857,15.627,14.837,15.439,24355,0
2009-06-04,15.513,15.889,15.42,15.879,49582,0
2009-06-05,15.994,16.012,15.694,15.976,38431,0
2009-06-08,15.834,16.155,15.834,15.908,20045,0
2009-06-09,15.994,16.069,15.842,15.889,27332,0
2009-06-10,16.135,16.211,15.807,15.967,39591,0
2009-06-11,15.937,16.303,15.571,15.967,34052,0
2009-06-12,15.879,16.069,15.86,16.022,15041,0
2009-06-15,15.353,15.382,14.885,15.215,24342,0
2009-06-16,15.542,15.834,15.402,15.504,18027,0
2009-06-17,15.504,16.003,15.504,15.617,36569,0
2009-06-18,15.58,15.967,15.532,15.751,16735,0
2009-06-19,15.957,15.994,15.504,15.627,65298,0
2009-06-22,15.542,15.713,15.072,15.233,54628,0
2009-06-23,15.412,15.676,15.176,15.513,63236,0
2009-06-24,15.694,15.761,15.402,15.646,50293,0
2009-06-25,15.504,15.928,15.504,15.928,26682,0
2009-06-26,15.834,16.022,15.646,15.918,105451,0
2009-06-29,16.022,16.145,15.646,15.834,16936,0
2009-06-30,15.976,16.106,15.742,15.834,24930,0
2009-07-01,15.937,16.022,15.666,15.879,61812,0
2009-07-02,15.617,15.807,15.215,15.742,59501,0
2009-07-06,15.834,15.928,15.504,15.834,140702,0
2009-07-07,15.889,15.889,15.504,15.599,45776,0
2009-07-08,15.732,15.842,14.331,15.666,70106,0
2009-07-09,15.834,15.834,15.458,15.523,52111,0
2009-07-10,15.504,15.504,14.331,14.8,62081,0
2009-07-13,15.035,15.814,14.895,15.704,51189,0
2009-07-14,15.713,15.713,15.1,15.272,28242,0
2009-07-15,15.617,16.003,15.262,15.976,45189,0
2009-07-16,15.608,16.069,15.328,15.918,20908,0
2009-07-17,15.967,15.985,15.485,15.723,31151,0
2009-07-20,15.834,15.834,15.128,15.402,16075,0
2009-07-21,15.599,15.599,14.557,14.933,67502,0
2009-07-22,14.885,15.053,14.762,14.924,32138,0
2009-07-23,14.866,15.205,14.819,15.138,33672,0
2009-07-24,15.025,15.025,14.567,14.743,21193,0
2009-07-27,14.762,14.904,14.518,14.866,26701,0
2009-07-28,14.781,14.979,14.726,14.942,23660,0
2009-07-29,14.809,14.998,14.66,14.875,45181,0
2009-07-30,15.025,15.656,14.66,15.224,37630,0
2009-07-31,15.138,15.58,14.952,14.998,28874,0
2009-08-03,14.652,14.969,14.595,14.697,59620,0
2009-08-04,15.035,15.035,14.567,14.706,34835,0
2009-08-05,14.677,14.8,14.403,14.471,30599,0
2009-08-06,14.642,14.706,14.357,14.375,23510,0
2009-08-07,14.706,14.706,14.538,14.66,21328,0
2009-08-10,14.5,14.706,14.432,14.677,18339,0
2009-08-11,14.538,14.538,13.624,13.825,52457,0
2009-08-12,14.432,14.837,14.009,14.322,30063,0
2009-08-13,14.471,14.567,14.114,14.442,23996,0
2009-08-14,14.461,14.461,13.7,13.891,17741,0
2009-08-17,13.653,13.981,13.401,13.825,28154,0
2009-08-18,13.891,14.34,13.598,14.182,25877,0
2009-08-19,13.909,14.605,13.909,14.268,32613,0
2009-08-20,14.182,14.614,14.047,14.451,27562,0
2009-08-21,14.697,14.697,14.296,14.442,49667,0
2009-08-24,14.442,14.669,14.047,14.322,11308,0
2009-08-25,14.365,14.528,13.919,14.182,13064,0
2009-08-26,14.123,14.509,13.926,14.153,19072,0
2009-08-27,14.268,14.384,13.663,14.123,11186,0
2009-08-28,14.432,14.576,13.663,13.832,13795,0
2009-08-31,13.682,13.909,13.624,13.749,23949,0
2009-09-01,13.643,13.926,13.203,13.306,37701,0
2009-09-02,13.249,13.486,13.249,13.362,8571,0
2009-09-03,13.381,13.56,13.118,13.43,19359,0
2009-09-04,13.081,13.607,13.081,13.467,13661,0
2009-09-08,13.449,13.72,13.381,13.568,20332,0
2009-09-09,13.44,13.643,13.352,13.598,34714,0
2009-09-10,13.54,13.54,13.342,13.513,7089,0
2009-09-11,13.44,13.522,13.352,13.372,6315,0
2009-09-14,13.166,13.449,13.166,13.449,39335,0
2009-09-15,13.372,13.568,13.342,13.55,13963,0
2009-09-16,13.56,14.027,13.467,14.027,41783,0
2009-09-17,14.047,14.412,13.9,14.047,30049,0
2009-09-18,14.084,14.258,13.881,14.172,58132,0
2009-09-21,14.084,14.296,13.607,14.258,53927,0
2009-09-22,14.314,14.331,13.862,14.278,20159,0
2009-09-23,14.322,14.509,14.219,14.314,42664,0
2009-09-24,14.432,14.432,13.871,14.322,33149,0
2009-09-25,14.229,14.412,14.075,14.143,18717,0
2009-09-28,14.191,14.191,13.391,13.624,38127,0
2009-09-29,13.682,14.066,13.391,13.643,32683,0
2009-09-30,13.7,13.729,13.259,13.342,53737,0
2009-10-01,13.342,13.476,13.128,13.185,59449,0
2009-10-02,12.743,13.166,12.743,12.761,39393,0
2009-10-05,12.8,12.939,12.293,12.48,63979,0
2009-10-06,12.591,13.176,12.506,12.847,55778,0
2009-10-07,12.827,12.892,12.48,12.686,36229,0
2009-10-08,12.837,12.856,12.554,12.554,68503,0
2009-10-09,12.583,12.686,12.395,12.516,18386,0
2009-10-12,12.686,12.714,12.358,12.385,194484,0
2009-10-13,12.33,12.423,11.981,12.12,32055,0
2009-10-14,12.149,12.264,12.12,12.207,54535,0
2009-10-15,12.14,12.245,12.075,12.217,24703,0
2009-10-16,12.14,12.293,11.924,12.093,33976,0
2009-10-19,12.237,12.237,11.962,12.029,28837,0
2009-10-20,11.755,11.784,11.389,11.389,99951,0
2009-10-21,11.831,12.338,11.21,11.324,53133,0
2009-10-22,11.371,11.483,10.816,11.022,77602,0
2009-10-23,11.013,11.107,10.808,10.864,44654,0
2009-10-26,11.041,11.276,10.864,10.967,75569,0
2009-10-27,10.986,12.093,10.986,11.672,53988,0
2009-10-28,11.653,12.01,11.455,11.483,34394,0
2009-10-29,11.586,11.765,11.305,11.417,21689,0
2009-10-30,11.305,11.775,10.91,11.032,38261,0
2009-11-02,11.061,11.061,10.634,10.855,32089,0
2009-11-03,10.789,10.799,10.618,10.731,18232,0
2009-11-04,10.77,10.891,10.336,10.404,31442,0
2009-11-05,10.535,11.107,10.394,10.996,26935,0
2009-11-06,10.901,11.276,10.78,11.22,24147,0
2009-11-09,11.371,11.672,11.371,11.643,33844,0
2009-11-10,11.557,11.595,10.826,10.948,30683,0
2009-11-11,11.098,11.586,10.996,11.098,15262,0
2009-11-12,10.929,11.137,10.929,11.022,43613,0
2009-11-13,11.032,11.483,11.032,11.276,29457,0
2009-11-16,11.417,12.159,11.305,12.046,46718,0
2009-11-17,12.019,12.217,11.576,11.576,42026,0
2009-11-18,11.615,12.12,11.041,11.305,24394,0
2009-11-19,11.257,11.296,11.003,11.041,32247,0
2009-11-20,10.986,11.841,10.919,11.247,28880,0
2009-11-23,11.397,12,11.352,11.473,20462,0
2009-11-24,11.371,11.595,11.247,11.445,28517,0
2009-11-25,11.473,11.531,11.229,11.266,12449,0
2009-11-27,10.816,11.137,10.816,11.041,17632,0
2009-11-30,11.013,11.541,11.003,11.531,50105,0
2009-12-01,11.586,11.586,11.247,11.445,19452,0
2009-12-02,11.427,11.586,11.427,11.557,24885,0
2009-12-03,11.551,11.551,11.032,11.07,33667,0
2009-12-04,11.342,11.551,11.079,11.551,31248,0
2009-12-07,11.512,12.112,11.237,11.793,43590,0
2009-12-08,11.701,12.065,11.473,11.803,22872,0
2009-12-09,11.813,12.564,11.682,12.404,40201,0
2009-12-10,12.49,12.958,12.49,12.837,50299,0
2009-12-11,12.873,13.053,12.827,12.968,26855,0
2009-12-14,13.099,13.176,12.949,13.156,22990,0
2009-12-15,13.156,13.194,12.573,12.573,37072,0
2009-12-16,12.733,12.873,12.13,12.227,48352,0
2009-12-17,12.169,12.461,11.633,11.71,33398,0
2009-12-18,11.831,12.677,11.502,12.535,100282,0
2009-12-21,12.61,13.232,12.535,12.724,28576,0
2009-12-22,12.724,13.118,12.714,12.93,43209,0
2009-12-23,13.016,13.147,12.92,13.025,16866,0
2009-12-24,12.704,12.837,12.667,12.694,1562,0
2009-12-28,12.79,13.147,12.554,13.034,18576,0
2009-12-29,13.099,13.099,12.506,12.583,37041,0
2009-12-30,12.544,13.118,12.217,12.92,56356,0
2009-12-31,12.92,13.372,12.911,13.006,36652,0
2010-01-04,13.24,13.296,12.714,13.072,33943,0
2010-01-05,13.072,13.072,12.442,12.442,22073,0
2010-01-06,12.461,12.554,12.227,12.273,40402,0
2010-01-07,12.217,12.573,11.943,12.32,42551,0
2010-01-08,12.245,12.32,11.775,11.85,34133,0
2010-01-11,11.897,11.897,11.512,11.623,17123,0
2010-01-12,11.541,11.934,11.541,11.633,13674,0
2010-01-13,12.217,12.217,11.473,11.483,27465,0
2010-01-14,11.483,11.821,11.483,11.653,9363,0
2010-01-15,11.71,12,11.483,11.557,33586,0
2010-01-19,11.557,11.991,11.557,11.981,16194,0
2010-01-20,11.831,12.724,11.566,11.691,22275,0
2010-01-21,11.747,11.747,11.286,11.342,42322,0
2010-01-22,11.324,12.49,11.098,11.165,25860,0
2010-01-25,11.324,11.952,11.21,11.296,24797,0
2010-01-26,11.296,11.972,11.247,11.605,52365,0
2010-01-27,11.492,12.404,11.492,12.283,28145,0
2010-01-28,12.312,12.312,11.747,11.747,40111,0
2010-01-29,11.765,11.897,11.201,11.257,61777,0
2010-02-01,11.324,11.586,11.182,11.237,32747,0
2010-02-02,11.229,11.417,11.061,11.061,44151,0
2010-02-03,11.051,11.229,10.91,11.003,63718,0
2010-02-04,10.901,11.061,10.873,10.948,38749,0
2010-02-05,11.013,11.247,10.986,11.229,17652,0
2010-02-08,11.22,11.22,11.032,11.089,37114,0
2010-02-09,11.296,11.296,11.089,11.229,9259,0
2010-02-10,11.173,11.22,11.051,11.089,33150,0
2010-02-11,11.098,11.332,11.013,11.332,19148,0
2010-02-12,11.165,11.522,11.165,11.522,21047,0
2010-02-16,11.615,11.615,11.389,11.615,10096,0
2010-02-17,11.701,11.879,11.615,11.813,19019,0
2010-02-18,11.765,12.029,11.765,12.029,11515,0
2010-02-19,11.981,11.981,11.775,11.831,24825,0
2010-02-22,11.915,11.915,11.72,11.841,6255,0
2010-02-23,11.643,11.747,11.531,11.691,16536,0
2010-02-24,11.682,12.207,11.682,12.169,22320,0
2010-02-25,11.943,12.273,11.943,12.273,24920,0
2010-02-26,12.227,12.348,12.038,12.103,19880,0
2010-03-01,12.283,12.404,12.198,12.385,17517,0
2010-03-02,12.451,12.526,12.312,12.526,17233,0
2010-03-03,12.591,12.61,12.423,12.554,27012,0
2010-03-04,12.554,12.554,12.376,12.526,11152,0
2010-03-05,12.573,12.949,12.385,12.939,27258,0
2010-03-08,12.978,13.016,12.62,12.939,16759,0
2010-03-09,12.771,12.771,12.302,12.714,14892,0
2010-03-10,12.677,12.781,12.395,12.61,19871,0
2010-03-11,12.506,12.61,12.338,12.461,29648,0
2010-03-12,12.461,12.516,12.083,12.178,25775,0
2010-03-15,12.188,12.293,12.188,12.283,16850,0
2010-03-16,12.376,12.573,12.348,12.573,7350,0
2010-03-17,12.591,13.41,12.591,13.044,37755,0
2010-03-18,13.016,13.156,12.93,12.978,11728,0
2010-03-19,13.081,13.203,12.753,13.156,94307,0
2010-03-22,13.09,13.268,12.873,13.249,32727,0
2010-03-23,13.277,13.729,13.232,13.633,45028,0
2010-03-24,13.624,13.624,13.362,13.401,27715,0
2010-03-25,13.43,13.615,13.099,13.166,18780,0
2010-03-26,13.232,13.232,12.902,13.176,15539,0
2010-03-29,13.156,13.41,13.156,13.41,15608,0
2010-03-30,13.449,13.55,13.41,13.513,14872,0
2010-03-31,13.381,13.663,13.381,13.391,25689,0
2010-04-01,13.486,13.56,12.781,12.856,21765,0
2010-04-05,12.958,13.768,12.958,13.768,10995,0
2010-04-06,13.633,13.759,13.513,13.739,56337,0
2010-04-07,13.476,13.891,13.476,13.891,25519,0
2010-04-08,13.796,14.357,13.796,14.143,23979,0
2010-04-09,14.094,14.162,14.047,14.123,12233,0
2010-04-12,14.219,14.48,14.219,14.314,14237,0
2010-04-13,14.268,14.914,14.21,14.829,29223,0
2010-04-14,15.035,15.233,14.875,15.195,31149,0
2010-04-15,15.176,15.889,15.176,15.713,40765,0
2010-04-16,15.704,15.899,15.272,15.723,55043,0
2010-04-19,15.599,16.022,15.373,15.824,134409,0
2010-04-20,15.807,15.967,15.439,15.824,70836,0
2010-04-21,15.694,15.814,15.513,15.656,40080,0
2010-04-22,15.439,15.947,15.195,15.732,31209,0
2010-04-23,15.691,16.627,15.671,16.371,58228,0
2010-04-26,16.303,16.351,15.908,16.116,59205,0
2010-04-27,15.976,16.099,15.761,15.869,18227,0
2010-04-28,15.918,16.303,15.789,15.976,11895,0
2010-04-29,16.211,16.896,16.145,16.876,40187,0
2010-04-30,16.876,16.914,16.445,16.53,34883,0
2010-05-03,16.568,17.151,16.388,17.151,64449,0
2010-05-04,16.886,17.083,16.68,16.841,36101,0
2010-05-05,16.803,16.934,16.38,16.407,20299,0
2010-05-06,16.342,16.342,14.432,15.128,27144,0
2010-05-07,15.128,15.128,14.104,14.143,34564,0
2010-05-10,15.205,15.3,14.48,15.091,39824,0
2010-05-11,14.857,15.195,14.857,15.138,15879,0
2010-05-12,14.904,15.814,14.885,15.732,34561,0
2010-05-13,15.504,15.504,15.016,15.091,16836,0
2010-05-14,15.006,15.006,14.677,14.791,12403,0
2010-05-17,14.952,15.128,14.66,14.952,32839,0
2010-05-18,15.224,15.224,14.781,14.875,16514,0
2010-05-19,14.847,14.989,14.576,14.866,21002,0
2010-05-20,14.375,14.614,13.871,13.999,39439,0
2010-05-21,13.633,14.557,13.633,14.219,42365,0
2010-05-24,14.21,14.989,14.133,14.133,20947,0
2010-05-25,13.749,14.412,13.749,14.047,66661,0
2010-05-26,14.133,14.557,14.066,14.066,49595,0
2010-05-27,14.393,14.528,14.084,14.451,27879,0
2010-05-28,14.314,14.314,13.981,14.104,63685,0
2010-06-01,13.981,14.047,13.467,13.467,59182,0
2010-06-02,13.476,13.832,13.213,13.816,42890,0
2010-06-03,13.663,13.945,13.54,13.796,35352,0
2010-06-04,13.306,13.306,12.573,12.583,122976,0
2010-06-07,12.686,13.081,12.686,12.81,62386,0
2010-06-08,12.902,12.902,12.367,12.753,52032,0
2010-06-09,12.902,12.902,12.376,12.49,55843,0
2010-06-10,12.658,12.92,12.48,12.892,23469,0
2010-06-11,12.61,12.939,12.451,12.856,44610,0
2010-06-14,13.025,13.203,12.554,12.733,40767,0
2010-06-15,12.79,13.072,12.753,13.016,58396,0
2010-06-16,12.864,13.232,12.864,12.949,18139,0
2010-06-17,12.968,13.166,12.856,12.902,11620,0
2010-06-18,13.006,13.118,12.873,13.09,66264,0
2010-06-21,13.166,13.222,12.827,12.93,32327,0
2010-06-22,13.016,13.062,12.451,12.451,27120,0
2010-06-23,12.395,12.694,12.367,12.62,17466,0
2010-06-24,12.516,12.516,11.972,11.981,67779,0
2010-06-25,12,12.273,11.803,12.273,211175,0
2010-06-28,12.217,12.33,12.075,12.264,6065,0
2010-06-29,12.019,12.055,11.662,11.72,38332,0
2010-06-30,11.724,11.971,11.617,11.636,24437,0
2010-07-01,11.615,11.739,11.352,11.643,18500,0
2010-07-02,11.765,11.765,11.417,11.427,11731,0
2010-07-06,11.682,11.682,11.371,11.455,24851,0
2010-07-07,11.417,11.887,11.417,11.72,31518,0
2010-07-08,11.831,11.906,11.682,11.906,15932,0
2010-07-09,11.85,12.302,11.85,12.245,18616,0
2010-07-12,12.237,12.433,12.075,12.083,14084,0
2010-07-13,12.32,13.315,12.32,13.249,38766,0
2010-07-14,12.827,12.968,12.48,12.6,36105,0
2010-07-15,12.648,12.658,12.198,12.33,17531,0
2010-07-16,12.178,12.198,11.793,11.831,52914,0
2010-07-19,11.906,11.906,11.512,11.662,9424,0
2010-07-20,11.662,11.682,11.473,11.512,47916,0
2010-07-21,11.633,11.952,11.286,11.286,43245,0
2010-07-22,11.473,11.765,11.463,11.605,39577,0
2010-07-23,11.502,11.981,11.502,11.934,109333,0
2010-07-26,12.065,12.264,12.029,12.217,44397,0
2010-07-27,12.348,12.677,12.348,12.516,25656,0
2010-07-28,12.461,12.61,12.395,12.414,17946,0
2010-07-29,12.564,12.648,12.227,12.544,10021,0
2010-07-30,12.32,13.391,12.32,12.996,106119,0
2010-08-02,13.213,13.24,12.771,12.949,25008,0
2010-08-03,12.958,13.025,12.8,12.81,15331,0
2010-08-04,12.856,12.883,12.6,12.686,13423,0
2010-08-05,12.554,12.564,12.237,12.245,17341,0
2010-08-06,12.227,12.227,11.643,11.962,13736,0
2010-08-09,12.083,12.283,11.691,12.159,27170,0
2010-08-10,11.981,12.13,11.595,11.595,55377,0
2010-08-11,11.371,11.576,10.873,10.91,64582,0
2010-08-12,10.846,11.032,10.789,10.816,40800,0
2010-08-13,10.741,10.919,10.498,10.545,36203,0
2010-08-16,10.47,10.967,10.47,10.846,18754,0
2010-08-17,11.003,11.324,10.986,11.032,27751,0
2010-08-18,10.967,11.155,10.891,10.958,12127,0
2010-08-19,10.891,10.891,10.346,10.346,96088,0
2010-08-20,10.336,10.563,10.205,10.498,38250,0
2010-08-23,10.545,10.582,10.121,10.121,18588,0
2010-08-24,10.149,10.479,10.149,10.243,50968,0
2010-08-25,10.14,10.563,10.111,10.525,20117,0
2010-08-26,10.535,10.535,10.149,10.26,20025,0
2010-08-27,10.365,10.789,10.243,10.741,27443,0
2010-08-30,10.663,10.663,10.243,10.253,36500,0
2010-08-31,10.249,10.393,10.249,10.277,37817,0
2010-09-01,10.498,10.808,10.441,10.712,36639,0
2010-09-02,10.653,10.873,10.508,10.846,38790,0
2010-09-03,10.958,11.182,10.673,11.155,19406,0
2010-09-07,11.127,11.127,10.46,10.498,14863,0
2010-09-08,10.563,10.873,10.525,10.644,7897,0
2010-09-09,10.77,10.799,10.498,10.702,13407,0
2010-09-10,10.76,10.948,10.625,10.702,27774,0
2010-09-13,10.846,11.397,10.826,11.276,25617,0
2010-09-14,11.276,11.276,10.891,11.051,13115,0
2010-09-15,11.032,11.417,11.032,11.362,16488,0
2010-09-16,11.305,11.305,10.958,11.165,18799,0
2010-09-17,11.332,11.332,10.986,11.173,51609,0
2010-09-20,11.173,11.662,10.939,11.595,33860,0
2010-09-21,11.551,11.566,11.07,11.107,16271,0
2010-09-22,11.07,11.72,11.032,11.324,16951,0
2010-09-23,11.229,11.324,10.891,10.91,12185,0
2010-09-24,11.07,11.407,11.07,11.342,22576,0
2010-09-27,11.379,11.492,11.145,11.371,33213,0
2010-09-28,11.389,11.605,11.229,11.492,17394,0
2010-09-29,11.417,11.739,11.003,11.522,20370,0
2010-09-30,11.586,11.721,11.331,11.406,27871,0
2010-10-01,11.551,11.576,11.127,11.512,15734,0
2010-10-04,11.512,11.531,11.041,11.089,21176,0
2010-10-05,11.266,11.623,11.182,11.605,31461,0
2010-10-06,11.672,11.672,11.435,11.522,24361,0
2010-10-07,11.643,11.643,11.247,11.342,9069,0
2010-10-08,11.247,11.662,11.229,11.531,24393,0
2010-10-11,11.314,11.473,11.276,11.389,3463,0
2010-10-12,11.314,11.473,11.305,11.463,3325,0
2010-10-13,11.502,11.747,11.371,11.672,31179,0
2010-10-14,11.691,11.821,11.305,11.586,12797,0
2010-10-15,11.775,11.869,11.389,11.633,37996,0
2010-10-18,11.682,11.869,11.531,11.859,9996,0
2010-10-19,11.615,11.793,11.21,11.566,16444,0
2010-10-20,11.682,11.841,11.522,11.841,11266,0
2010-10-21,11.869,11.869,11.379,11.463,11982,0
2010-10-22,11.643,11.821,11.492,11.691,13967,0
2010-10-25,11.755,11.755,11.371,11.417,14303,0
2010-10-26,11.371,11.595,11.371,11.502,8960,0
2010-10-27,11.371,11.445,11.182,11.201,21239,0
2010-10-28,11.352,11.352,11.182,11.182,8446,0
2010-10-29,11.181,11.287,11.124,11.229,8608,0
2010-11-01,11.296,11.296,10.948,10.996,20279,0
2010-11-02,11.179,11.843,10.867,11.767,20563,0
2010-11-03,11.775,11.775,11.397,11.557,23090,0
2010-11-04,11.747,11.747,11.473,11.653,35842,0
2010-11-05,11.653,11.747,11.512,11.672,47482,0
2010-11-08,11.595,11.972,11.595,11.924,17978,0
2010-11-09,11.71,11.729,11.492,11.662,16910,0
2010-11-10,11.586,11.981,11.483,11.691,72643,0
2010-11-11,11.522,11.747,11.371,11.566,8168,0
2010-11-12,11.417,11.653,11.417,11.623,8240,0
2010-11-15,11.691,11.739,11.407,11.739,5064,0
2010-11-16,11.595,11.831,11.352,11.747,18744,0
2010-11-17,11.747,11.765,11.352,11.502,14140,0
2010-11-18,11.672,11.747,11.512,11.662,8409,0
2010-11-19,11.682,11.813,11.522,11.775,15558,0
2010-11-22,11.662,11.897,11.531,11.897,8779,0
2010-11-23,11.72,11.879,11.605,11.623,40342,0
2010-11-24,11.755,11.915,11.502,11.821,12968,0
2010-11-26,11.672,11.729,11.633,11.633,2165,0
2010-11-29,11.557,11.813,11.463,11.813,16519,0
2010-11-30,11.472,11.89,11.397,11.89,36533,0
2010-12-01,11.981,11.981,11.576,11.934,34943,0
2010-12-02,11.879,11.879,11.701,11.803,9533,0
2010-12-03,11.793,11.972,11.595,11.972,10291,0
2010-12-06,11.906,11.906,11.557,11.691,21828,0
2010-12-07,11.869,11.981,11.793,11.981,35002,0
2010-12-08,11.981,11.981,11.739,11.841,14388,0
2010-12-09,11.981,12,11.541,11.991,21723,0
2010-12-10,11.981,12.13,11.739,12.12,40982,0
2010-12-13,12.13,12.159,11.972,12.093,15015,0
2010-12-14,12.169,12.348,12.065,12.255,19768,0
2010-12-15,12.497,12.686,12.188,12.188,44272,0
2010-12-16,12.345,12.402,12.193,12.382,20549,0
2010-12-17,12.433,12.724,12.255,12.293,45732,0
2010-12-20,12.404,12.583,12.385,12.497,10552,0
2010-12-21,12.62,12.847,12.404,12.6,36018,0
2010-12-22,12.902,13.006,12.638,12.92,25598,0
2010-12-23,12.968,12.968,12.667,12.892,9109,0
2010-12-27,12.856,13.016,12.81,13.006,9203,0
2010-12-28,12.978,13.147,12.883,13.016,8548,0
2010-12-29,12.842,13.338,12.842,13.053,15588,0
2010-12-30,13.072,13.148,12.412,12.43,28347,0
2010-12-31,12.399,12.428,11.744,11.839,46766,0
2011-01-03,12.178,12.771,12.019,12.667,25756,0
2011-01-04,12.686,12.714,12.075,12.075,18381,0
2011-01-05,12.103,12.583,12.103,12.535,14459,0
2011-01-06,12.497,12.497,12.083,12.14,16848,0
2011-01-07,12.207,12.302,11.981,12.103,18891,0
2011-01-10,11.915,12.451,11.915,12.423,15109,0
2011-01-11,12.451,12.451,12.149,12.245,19135,0
2011-01-12,12.376,12.376,12.245,12.358,13422,0
2011-01-13,12.302,12.302,12.01,12.065,19436,0
2011-01-14,12.217,12.461,12.178,12.404,9745,0
2011-01-18,12.392,12.562,12.309,12.562,9949,0
2011-01-19,12.505,12.589,11.692,11.748,27516,0
2011-01-20,11.72,11.943,11.605,11.623,11552,0
2011-01-21,11.747,11.991,11.276,11.324,34575,0
2011-01-24,11.324,11.682,11.286,11.623,18269,0
2011-01-25,11.586,12.864,11.586,12.761,42229,0
2011-01-26,12.827,12.968,12.771,12.847,29519,0
2011-01-27,12.873,12.873,12.227,12.264,30570,0
2011-01-28,12.112,12.12,11.455,11.473,35966,0
2011-01-31,11.606,12.069,11.606,11.887,24565,0
2011-02-01,11.962,12.33,11.71,12.245,22065,0
2011-02-02,12.149,12.338,12.055,12.103,20384,0
2011-02-03,12.164,12.317,11.995,12.213,14988,0
2011-02-04,12.237,12.591,12.188,12.255,28718,0
2011-02-07,12.264,12.591,12.264,12.554,23027,0
2011-02-08,12.423,12.638,12.32,12.497,20015,0
2011-02-09,12.423,12.6,12.414,12.544,9544,0
2011-02-10,12.42,12.582,12.42,12.534,31420,0
2011-02-11,12.411,12.667,12.402,12.667,14646,0
2011-02-14,12.544,12.704,12.461,12.461,4293,0
2011-02-15,12.433,12.544,12.112,12.13,11279,0
2011-02-16,12.117,12.213,11.955,12.033,13082,0
2011-02-18,12.183,12.193,12.033,12.087,13663,0
2011-02-22,11.784,12.029,11.747,11.755,30054,0
2011-02-23,11.831,11.831,11.512,11.522,19262,0
2011-02-24,11.511,11.653,11.303,11.576,35274,0
2011-02-25,11.634,11.711,11.482,11.682,13584,0
2011-02-28,11.665,11.817,11.617,11.809,13240,0
2011-03-01,11.73,11.776,11.521,11.521,19238,0
2011-03-02,11.521,11.615,11.415,11.586,14415,0
2011-03-03,11.748,11.965,11.682,11.965,15503,0
2011-03-04,11.927,12.023,11.74,11.767,7554,0
2011-03-07,11.776,11.899,11.425,11.454,17906,0
2011-03-08,11.823,11.985,11.482,11.805,14841,0
2011-03-09,11.823,12.033,11.814,11.917,3274,0
2011-03-10,11.74,11.785,11.425,11.425,26294,0
2011-03-11,11.434,11.682,11.415,11.444,17192,0
2011-03-14,11.369,11.566,11.35,11.406,17634,0
2011-03-15,11.303,11.406,11.274,11.331,11348,0
2011-03-16,11.34,11.415,11.244,11.283,28613,0
2011-03-17,11.472,11.472,11.196,11.32,13115,0
2011-03-18,11.425,12.033,11.369,11.748,93821,0
2011-03-21,11.711,11.899,11.692,11.899,16198,0
2011-03-22,11.89,12.174,11.89,12.097,14636,0
2011-03-23,12.107,12.107,11.89,11.899,31053,0
2011-03-24,11.814,11.899,11.757,11.833,22657,0
2011-03-25,11.907,12.117,11.823,11.927,16160,0
2011-03-28,11.823,11.89,11.586,11.586,34594,0
2011-03-29,11.776,11.881,11.415,11.881,30827,0
2011-03-30,11.946,11.975,11.89,11.907,30232,0
2011-03-31,12.069,12.078,11.858,12.012,34765,0
2011-04-01,12.164,12.223,11.823,12.154,104319,0
2011-04-04,12.023,12.223,12.003,12.097,9809,0
2011-04-05,11.975,12.27,11.975,12.223,10212,0
2011-04-06,12.223,12.43,12.193,12.355,21649,0
2011-04-07,12.42,12.42,12.087,12.087,9157,0
2011-04-08,12.033,12.203,11.73,11.73,12194,0
2011-04-11,11.74,12.069,11.472,11.501,23447,0
2011-04-12,11.559,11.617,11.463,11.532,16724,0
2011-04-13,11.692,11.785,11.454,11.454,28501,0
2011-04-14,11.462,11.833,11.462,11.776,31099,0
2011-04-15,11.711,11.833,11.634,11.776,18679,0
2011-04-18,11.531,11.595,11.254,11.313,32190,0
2011-04-19,11.377,11.434,11.133,11.208,11277,0
2011-04-20,11.387,11.434,11.094,11.179,20348,0
2011-04-21,11.094,11.313,11.094,11.244,6388,0
2011-04-25,11.227,11.274,11.037,11.151,18898,0
2011-04-26,11.208,11.208,10.971,10.991,19012,0
2011-04-27,10.981,11.037,10.829,10.849,23928,0
2011-04-28,10.858,10.895,10.783,10.876,64769,0
2011-04-29,10.776,10.776,10.516,10.609,89834,0
2011-05-02,10.655,10.675,10.241,10.251,53266,0
2011-05-03,10.277,10.575,10.277,10.479,26826,0
2011-05-04,10.526,10.6,10.423,10.441,14218,0
2011-05-05,10.373,10.47,10.191,10.334,56606,0
2011-05-06,10.489,10.489,10.279,10.345,19635,0
2011-05-09,10.335,10.441,10.335,10.404,8830,0
2011-05-10,10.47,10.724,10.451,10.724,10365,0
2011-05-11,10.697,10.697,10.489,10.489,8025,0
2011-05-12,10.461,10.6,10.232,10.345,13198,0
2011-05-13,10.306,10.375,10.259,10.326,26643,0
2011-05-16,10.241,10.441,10.118,10.118,35518,0
2011-05-17,10.071,10.232,9.946,9.956,47963,0
2011-05-18,9.956,10.108,9.946,10.061,30030,0
2011-05-19,10.042,10.138,9.946,9.966,17996,0
2011-05-20,9.99,10.019,9.912,9.912,25547,0
2011-05-23,9.816,9.871,9.578,9.597,21822,0
2011-05-24,9.683,9.683,9.4833,9.529,29412,0
2011-05-25,9.51,9.626,9.51,9.578,22257,0
2011-05-26,9.626,9.749,9.539,9.749,20755,0
2011-05-27,9.838,9.912,9.752,9.847,19336,0
2011-05-31,9.992,10.253,9.913,10.205,53422,0
2011-06-01,10.114,10.134,9.519,9.519,41082,0
2011-06-02,9.589,9.657,9.4255,9.607,25805,0
2011-06-03,9.8,9.8,9.4255,9.464,38066,0
2011-06-06,9.647,9.694,9.4355,9.519,36699,0
2011-06-07,9.637,9.666,9.4833,9.529,22858,0
2011-06-08,9.529,9.685,9.51,9.666,24522,0
2011-06-09,9.713,9.713,9.589,9.675,16923,0
2011-06-10,9.647,9.713,9.627,9.666,15300,0
2011-06-13,9.617,9.742,9.579,9.666,29760,0
2011-06-14,9.8,9.8,9.51,9.78,26381,0
2011-06-15,9.598,9.722,9.549,9.666,30045,0
2011-06-16,9.684,9.848,9.537,9.801,15562,0
2011-06-17,10.01,10.038,9.79,9.809,55090,0
2011-06-20,9.752,9.932,9.704,9.932,10291,0
2011-06-21,9.847,10.286,9.847,10.249,32020,0
2011-06-22,10.219,10.249,9.79,9.838,21827,0
2011-06-23,9.637,10.114,9.617,10.019,33067,0
2011-06-24,10.067,10.697,10.038,10.499,130645,0
2011-06-27,10.479,10.575,10.229,10.344,49637,0
2011-06-28,10.364,10.575,10.153,10.191,39861,0
2011-06-29,10.257,10.257,9.77,9.79,21011,0
2011-06-30,9.839,9.884,9.752,9.82,29223,0
2011-07-01,9.829,10,9.79,9.829,45334,0
2011-07-05,9.819,9.847,9.752,9.847,24817,0
2011-07-06,9.801,9.942,9.694,9.884,59737,0
2011-07-07,9.882,10.105,9.882,10.01,29585,0
2011-07-08,9.892,9.99,9.847,9.922,32405,0
2011-07-11,9.941,10.086,9.752,9.819,20146,0
2011-07-12,9.8,10.038,9.742,9.742,19000,0
2011-07-13,9.809,9.99,9.742,9.932,69851,0
2011-07-14,9.922,9.932,9.847,9.847,9339,0
2011-07-15,9.866,10.01,9.8,9.819,18639,0
2011-07-18,9.829,9.838,9.666,9.8,22233,0
2011-07-19,9.867,10.002,9.82,10.002,17983,0
2011-07-20,9.98,9.98,9.79,9.8,8688,0
2011-07-21,9.8,10.114,9.675,9.882,21995,0
2011-07-22,9.912,10.057,9.666,9.838,22345,0
2011-07-25,9.666,9.882,9.666,9.713,44017,0
2011-07-26,9.952,10.002,9.762,9.781,21728,0
2011-07-27,9.77,9.856,9.637,9.666,33951,0
2011-07-28,9.771,9.848,9.675,9.82,30881,0
2011-07-29,9.713,9.992,9.704,9.867,29346,0
2011-08-01,9.98,10.01,9.762,9.819,35586,0
2011-08-02,9.722,10.118,9.722,9.848,27377,0
2011-08-03,9.78,10.219,9.78,10.191,18422,0
2011-08-04,10.262,10.272,9.771,9.801,37507,0
2011-08-05,9.752,10.047,9.752,9.829,17568,0
2011-08-08,9.569,10.191,9.559,9.666,50166,0
2011-08-09,9.932,10.373,9.549,10.173,104559,0
2011-08-10,9.98,10.038,9.579,9.607,69726,0
2011-08-11,10.019,10.257,9.685,10.134,43070,0
2011-08-12,10.163,10.257,9.732,9.847,16545,0
2011-08-15,9.79,9.97,9.79,9.97,17888,0
2011-08-16,9.647,9.902,9.647,9.752,27010,0
2011-08-17,9.722,9.79,9.666,9.732,7713,0
2011-08-18,9.579,9.704,9.4743,9.519,53323,0
2011-08-19,9.4325,9.903,9.3825,9.636,45087,0
2011-08-22,9.732,9.912,9.589,9.685,47606,0
2011-08-23,9.732,9.838,9.539,9.704,31815,0
2011-08-24,9.694,9.892,9.637,9.847,43722,0
2011-08-25,9.856,9.856,9.579,9.598,36597,0
2011-08-26,9.547,9.829,9.547,9.694,20273,0
2011-08-29,9.79,9.809,9.694,9.77,41825,0
2011-08-30,9.762,9.894,9.646,9.791,23235,0
2011-08-31,9.801,9.82,9.684,9.732,38863,0
2011-09-01,9.636,9.81,9.606,9.762,43985,0
2011-09-02,9.704,9.704,9.537,9.626,45647,0
2011-09-06,9.4126,9.81,9.4126,9.752,87520,0
2011-09-07,9.884,10.041,9.781,9.933,39628,0
2011-09-08,9.876,9.884,9.684,9.762,23249,0
2011-09-09,9.665,9.839,9.527,9.762,50105,0
2011-09-12,9.636,9.848,9.636,9.839,22704,0
2011-09-13,9.848,9.894,9.781,9.848,39117,0
2011-09-14,9.884,10.185,9.781,10.138,44638,0
2011-09-15,10.176,10.176,9.923,10.021,9662,0
2011-09-16,10.089,10.089,9.884,9.952,62563,0
2011-09-19,9.848,9.992,9.732,9.848,26836,0
2011-09-20,9.884,10.08,9.752,9.894,31155,0
2011-09-21,9.867,9.942,9.675,9.694,24058,0
2011-09-22,9.839,9.903,9.665,9.771,55729,0
2011-09-23,9.771,10.098,9.771,10.05,36338,0
2011-09-26,10.148,10.224,9.867,10.215,35165,0
2011-09-27,10.34,10.34,9.992,10.128,33728,0
2011-09-28,9.952,10.138,9.81,9.829,39651,0
2011-09-29,10.08,10.157,9.884,10.002,68840,0
2011-09-30,9.952,10.118,9.829,10.031,61086,0
2011-10-03,9.913,10.06,9.742,9.742,62854,0
2011-10-04,9.675,10.736,9.675,10.554,69040,0
2011-10-05,10.535,10.535,10.05,10.215,29606,0
2011-10-06,10.215,10.262,10.05,10.138,25894,0
2011-10-07,10.138,10.195,9.665,9.722,22891,0
2011-10-10,9.903,10.118,9.684,10.108,31558,0
2011-10-11,10.05,10.272,9.913,10.244,28995,0
2011-10-12,10.292,10.301,10.07,10.148,43846,0
2011-10-13,10.07,10.176,9.913,10.167,15182,0
2011-10-14,10.244,10.39,10.041,10.39,17455,0
2011-10-17,10.244,10.292,9.771,9.82,28320,0
2011-10-18,9.913,10.148,9.913,10.05,37295,0
2011-10-19,10.06,10.089,9.791,9.82,29167,0
2011-10-20,9.942,9.982,9.675,9.913,20409,0
2011-10-21,10.041,10.118,9.903,10.041,31148,0
2011-10-24,10.041,10.118,10.002,10.108,26054,0
2011-10-25,10.011,10.011,9.616,9.626,49016,0
2011-10-26,9.884,9.942,9.587,9.867,21025,0
2011-10-27,10.108,10.428,9.903,10.42,75242,0
2011-10-28,10.39,10.535,10.098,10.128,39568,0
2011-10-31,10.06,10.215,9.848,9.848,38503,0
2011-11-01,9.781,9.858,9.4422,9.4993,43113,0
2011-11-02,9.732,9.82,9.646,9.771,18915,0
2011-11-03,9.876,10.244,9.762,10.234,36017,0
2011-11-04,10.128,10.138,10.002,10.098,7941,0
2011-11-07,10.06,10.08,9.82,10.021,6000,0
2011-11-08,10.05,10.35,9.913,10.292,15345,0
2011-11-09,10.031,10.205,9.713,9.713,39796,0
2011-11-10,9.913,10.098,9.801,9.952,16910,0
2011-11-11,10.167,10.185,9.962,10.002,22002,0
2011-11-14,10.138,10.138,9.81,9.913,19069,0
2011-11-15,10.108,10.148,9.81,10.098,14608,0
2011-11-16,9.982,9.992,9.732,9.752,11573,0
2011-11-17,9.771,9.923,9.606,9.665,21735,0
2011-11-18,9.771,9.848,9.567,9.801,13723,0
2011-11-21,9.713,9.972,9.616,9.704,17340,0
2011-11-22,9.704,9.884,9.577,9.577,13675,0
2011-11-23,9.527,9.694,9.3336,9.3336,32783,0
2011-11-25,9.527,9.587,9.3239,9.3239,17019,0
2011-11-28,9.646,9.694,9.461,9.616,27338,0
2011-11-29,9.646,9.704,9.537,9.665,12060,0
2011-11-30,9.876,10.157,9.867,10.157,79487,0
2011-12-01,10.021,10.167,9.894,9.894,20980,0
2011-12-02,10.06,10.118,9.829,9.962,15547,0
2011-12-05,9.801,10.195,9.801,10.148,35911,0
2011-12-06,10.118,10.38,10.041,10.272,59920,0
2011-12-07,10.167,10.487,10.167,10.448,23265,0
2011-12-08,10.292,10.292,9.894,9.992,30194,0
2011-12-09,10.011,10.458,10.011,10.4,55862,0
2011-12-12,10.118,10.4,10.118,10.31,17822,0
2011-12-13,10.38,10.477,10.34,10.438,47315,0
2011-12-14,10.33,10.582,10.33,10.574,25033,0
2011-12-15,9.704,9.858,9.142,9.567,139752,0
2011-12-16,9.646,9.839,9.508,9.762,97059,0
2011-12-19,9.781,9.781,9.3924,9.4325,30646,0
2011-12-20,9.626,9.848,9.3143,9.636,45829,0
2011-12-21,9.567,9.577,9.3434,9.577,9717,0
2011-12-22,9.577,9.742,9.4993,9.722,10879,0
2011-12-23,9.665,9.684,9.537,9.587,5875,0
2011-12-27,9.4803,9.577,9.2762,9.3143,42782,0
2011-12-28,9.3728,9.4325,9.2196,9.2372,36325,0
2011-12-29,9.2762,9.3728,9.2107,9.3336,23380,0
2011-12-30,9.3045,9.461,9.1132,9.2285,52929,0
2012-01-03,9.3336,9.577,9.2862,9.527,32063,0
2012-01-04,9.3045,9.4422,9.2762,9.3924,19202,0
2012-01-05,9.2959,9.508,9.2959,9.4993,17261,0
2012-01-06,9.3728,9.4422,9.2762,9.2862,24676,0
2012-01-09,9.2862,9.3633,9.0935,9.1612,26506,0
2012-01-10,9.267,9.3239,9.1322,9.3239,27368,0
2012-01-11,9.2285,9.3924,9.142,9.3924,23198,0
2012-01-12,9.4993,9.517,9.2196,9.461,9568,0
2012-01-13,9.3239,9.4521,9.3045,9.3924,18165,0
2012-01-17,9.257,9.4521,9.1904,9.2285,18689,0
2012-01-18,9.2196,9.557,9.1807,9.527,25598,0
2012-01-19,9.4714,9.4714,9.2372,9.3534,17742,0
2012-01-20,9.4422,9.4422,9.3045,9.4325,14267,0
2012-01-23,9.3239,9.3924,9.1904,9.2471,15825,0
2012-01-24,9.2372,9.4026,9.1322,9.3728,27231,0
2012-01-25,9.2862,9.4714,9.267,9.4225,15298,0
2012-01-26,9.2372,9.4225,9.1322,9.3045,21716,0
2012-01-27,9.1711,9.2285,8.5429,8.7072,35498,0
2012-01-30,8.6203,8.6976,8.4657,8.5332,35410,0
2012-01-31,8.5912,8.6685,8.3783,8.456,56815,0
2012-02-01,8.4751,8.7363,8.3783,8.6976,35616,0
2012-02-02,8.5912,8.9487,8.5623,8.8716,16881,0
2012-02-03,8.9682,9.0838,8.7843,9.036,40087,0
2012-02-06,8.9874,9.036,8.8716,8.9682,6676,0
2012-02-07,8.9294,8.9294,8.5429,8.5718,15054,0
2012-02-08,8.6203,8.7265,8.6009,8.7072,12479,0
2012-02-09,8.7072,8.7072,8.5623,8.6105,20054,0
2012-02-10,8.6009,8.7167,8.5234,8.5526,24985,0
2012-02-13,8.6009,8.6009,8.5816,8.5912,4865,0
2012-02-14,8.6009,8.659,8.5816,8.6009,27733,0
2012-02-15,8.6492,8.6492,8.4946,8.5042,17648,0
2012-02-16,8.5332,8.678,8.5332,8.6492,10183,0
2012-02-17,8.6879,8.6879,8.5623,8.5816,10184,0
2012-02-21,8.5718,8.5816,8.3882,8.3882,19061,0
2012-02-22,8.4076,8.4172,8.224,8.224,11004,0
2012-02-23,8.2336,8.2433,7.9727,8.2046,27015,0
2012-02-24,8.1179,8.1272,8.0114,8.0886,9061,0
2012-02-27,8.0596,8.0596,7.9051,7.9436,14581,0
2012-02-28,7.934,7.9921,7.8374,7.8374,6329,0
2012-02-29,7.8472,7.8663,7.6054,7.6054,29473,0
2012-03-01,7.5765,7.7313,7.5765,7.5765,48824,0
2012-03-02,7.5765,7.6346,7.2481,7.2481,23204,0
2012-03-05,7.2481,7.2769,7.0935,7.2384,11221,0
2012-03-06,7.2094,7.2094,7.0837,7.1416,31116,0
2012-03-07,7.1997,7.2094,7.132,7.1801,14316,0
2012-03-08,7.1801,7.1899,7.0738,7.1514,42899,0
2012-03-09,7.1706,7.2869,7.1706,7.2574,50540,0
2012-03-12,7.2574,7.2574,7.132,7.1801,23548,0
2012-03-13,7.2284,7.3255,7.1997,7.3255,34011,0
2012-03-14,7.7117,7.7117,7.3639,7.4025,16534,0
2012-03-15,7.4507,7.5185,7.4121,7.5089,14815,0
2012-03-16,7.6054,7.6054,7.4413,7.4606,43525,0
2012-03-19,7.4507,7.6441,7.3057,7.5572,36943,0
2012-03-20,7.4606,7.5475,7.4507,7.4606,19234,0
2012-03-21,7.5089,7.5379,7.2961,7.3057,24964,0
2012-03-22,7.2671,7.2961,7.2481,7.2481,11456,0
2012-03-23,7.2481,7.3255,7.2094,7.2869,28760,0
2012-03-26,7.4025,7.4894,7.3057,7.3639,28745,0
2012-03-27,7.3543,7.393,7.0738,7.1222,39989,0
2012-03-28,7.1416,7.2284,7.1416,7.1609,25642,0
2012-03-29,7.2094,7.3349,7.132,7.2671,70008,0
2012-03-30,7.2961,7.2961,7.1801,7.1997,39750,0
2012-04-02,7.1031,7.4317,7.0837,7.4317,93556,0
2012-04-03,7.4217,7.4606,7.2769,7.4217,21809,0
2012-04-04,7.3349,7.4413,7.2961,7.3543,15344,0
2012-04-05,7.3735,7.4413,7.2769,7.4413,12269,0
2012-04-09,7.2961,7.4413,7.2574,7.3349,16826,0
2012-04-10,7.3255,7.3735,7.2481,7.2481,21177,0
2012-04-11,7.3445,7.4121,7.2574,7.4025,30523,0
2012-04-12,7.3639,7.5281,7.3349,7.4413,14342,0
2012-04-13,7.393,7.393,7.0837,7.0837,19006,0
2012-04-16,7.1899,7.3735,7.1031,7.3349,5163,0
2012-04-17,7.4217,7.4217,7.1609,7.1899,24816,0
2012-04-18,7.1514,7.1514,6.9871,6.9967,21944,0
2012-04-19,7.0064,7.1514,6.8614,6.8614,19360,0
2012-04-20,7.0645,7.2094,6.9675,7.1706,27908,0
2012-04-23,7.045,7.3255,6.9871,7.2481,28316,0
2012-04-24,7.3255,7.6636,7.3255,7.6636,26865,0
2012-04-25,7.7022,8.1179,7.7022,8.0695,39513,0
2012-04-26,8.0209,8.1661,7.9921,8.0695,23752,0
2012-04-27,8.1179,8.2626,8.0405,8.2046,21263,0
2012-04-30,8.1661,8.4364,8.0209,8.0695,45989,0
2012-05-01,8.0307,8.1661,7.3255,8.0501,54876,0
2012-05-02,7.9824,8.1661,7.6731,7.8762,28580,0
2012-05-03,7.7795,7.8472,7.4894,7.5379,26398,0
2012-05-04,7.4993,7.7795,7.0354,7.4993,34842,0
2012-05-07,7.4703,7.7117,7.1125,7.6054,16004,0
2012-05-08,7.5379,8.1272,7.4217,7.934,12377,0
2012-05-09,7.8762,7.8762,7.5281,7.5379,13550,0
2012-05-10,7.5959,7.5959,7.1997,7.3543,24072,0
2012-05-11,7.2769,7.2769,7.132,7.1514,31512,0
2012-05-14,7.1031,7.1416,6.9675,7.0064,13421,0
2012-05-15,6.9581,7.1899,6.9581,7.0064,12288,0
2012-05-16,7.0837,7.0837,6.5715,6.639,66544,0
2012-05-17,6.6197,6.6296,6.3008,6.4651,65576,0
2012-05-18,6.3782,6.5135,6.2913,6.4265,37836,0
2012-05-21,6.4557,6.5425,6.3298,6.5425,28820,0
2012-05-22,6.5425,6.639,6.1849,6.2913,67524,0
2012-05-23,6.2139,6.4746,6.1365,6.4265,38673,0
2012-05-24,6.4651,6.4651,6.233,6.4557,69515,0
2012-05-25,6.436,6.6005,6.3686,6.5328,50947,0
2012-05-29,6.5521,6.6102,6.417,6.4651,55607,0
2012-05-30,6.4557,6.6102,6.3878,6.4459,32675,0
2012-05-31,6.417,6.6584,6.3782,6.4942,288346,0
2012-06-01,6.4072,6.6197,6.4072,6.4845,43537,0
2012-06-04,6.5425,6.7839,6.5425,6.7648,43025,0
2012-06-05,6.7069,6.9581,6.7069,6.813,60729,0
2012-06-06,6.9002,7.0837,6.7839,7.0645,24291,0
2012-06-07,7.0837,7.0837,6.8326,6.9002,28185,0
2012-06-08,6.9002,7.3349,6.8035,7.0258,50096,0
2012-06-11,7.1222,7.1222,6.5811,6.7069,48212,0
2012-06-12,6.7839,6.9487,6.7552,6.9002,23605,0
2012-06-13,6.871,6.91,6.3975,6.4845,21685,0
2012-06-14,6.4746,6.7258,6.3589,6.4942,36402,0
2012-06-15,6.4845,6.7743,6.436,6.7356,58916,0
2012-06-18,6.6777,6.7454,6.3491,6.436,71035,0
2012-06-19,6.3878,6.5811,6.3878,6.5619,39473,0
2012-06-20,6.5328,6.6681,6.4265,6.6005,15954,0
2012-06-21,6.5715,6.5715,6.3008,6.3589,28901,0
2012-06-22,6.3686,6.6197,6.3686,6.5425,76801,0
2012-06-25,6.417,6.5715,6.3298,6.3782,18776,0
2012-06-26,6.3878,6.6874,6.3878,6.6296,26097,0
2012-06-27,6.6197,7.0645,6.6197,7.0064,40866,0
2012-06-28,6.9288,7.2187,6.8226,6.9288,15958,0
2012-06-29,7.0548,7.1222,6.9387,7.1222,35550,0
2012-07-02,7.0837,7.1609,6.9288,7.1609,41135,0
2012-07-03,7.0837,7.3057,7.0837,7.3057,5830,0
2012-07-05,7.2769,7.3735,7.0645,7.2961,18652,0
2012-07-06,7.2769,7.3349,7.1801,7.2769,14275,0
2012-07-09,7.1416,7.3156,7.0645,7.2869,33266,0
2012-07-10,7.2961,7.4703,7.1031,7.4606,38741,0
2012-07-11,7.4606,7.6054,7.3057,7.4799,19155,0
2012-07-12,7.393,7.4799,7.3255,7.4317,10157,0
2012-07-13,7.4606,7.6054,7.4606,7.5959,18334,0
2012-07-16,7.5572,7.6152,7.393,7.4993,23181,0
2012-07-17,7.5281,7.5281,7.4025,7.4703,4895,0
2012-07-18,7.4413,7.6054,7.3445,7.5572,13466,0
2012-07-19,7.4993,7.5765,7.4025,7.4025,5629,0
2012-07-20,7.3639,7.5475,7.1514,7.1609,25643,0
2012-07-23,7.045,7.3445,6.7648,7.3349,35054,0
2012-07-24,7.3349,7.3445,6.8905,7.132,23262,0
2012-07-25,7.1706,7.2284,6.8614,6.9871,23357,0
2012-07-26,7.0935,7.2769,7.045,7.132,8135,0
2012-07-27,7.1416,7.7022,6.9967,7.4413,24287,0
2012-07-30,7.4121,7.4121,7.2574,7.2574,4189,0
2012-07-31,7.2187,7.3255,7.0548,7.0837,10549,0
2012-08-01,7.0738,7.3255,6.8904,6.9002,31787,0
2012-08-02,6.871,7.1899,6.8614,6.8804,27058,0
2012-08-03,6.9002,7.1222,6.8326,7.0935,35976,0
2012-08-06,7.1125,7.1801,7.0258,7.1416,10810,0
2012-08-07,7.1706,7.3445,7.0354,7.2769,27451,0
2012-08-08,7.1899,7.6539,7.1899,7.5475,35506,0
2012-08-09,7.5089,7.6054,7.4025,7.5765,4725,0
2012-08-10,7.5281,7.5864,7.2769,7.4703,14526,0
2012-08-13,7.4606,7.4606,7.1514,7.2574,7167,0
2012-08-14,7.2187,7.2869,7.1125,7.1801,7896,0
2012-08-15,7.1125,7.4507,7.1125,7.4121,7473,0
2012-08-16,7.4121,7.4703,7.1609,7.3832,20065,0
2012-08-17,7.3639,7.6826,7.2869,7.6826,16724,0
2012-08-20,7.5668,7.5864,7.3832,7.4217,8765,0
2012-08-21,7.4703,7.4993,7.2574,7.4413,48230,0
2012-08-22,7.4317,7.5765,7.4317,7.4507,1594,0
2012-08-23,7.4317,7.5379,7.2869,7.5089,11004,0
2012-08-24,7.4507,7.6441,7.3543,7.6441,20337,0
2012-08-27,7.5959,7.8569,7.4799,7.8569,15341,0
2012-08-28,7.7795,8.1949,7.6346,8.1949,21962,0
2012-08-29,8.224,8.5234,8.1854,8.5042,14029,0
2012-08-30,8.3691,8.5332,8.253,8.4657,18856,0
2012-08-31,8.4848,8.6879,8.311,8.6392,18763,0
2012-09-04,8.5526,8.7265,8.2722,8.7265,19343,0
2012-09-05,8.7458,9.0163,8.4874,8.9294,35990,0
2012-09-06,8.9391,9.567,8.9391,9.567,55505,0
2012-09-07,9.567,10.205,9.567,9.762,35912,0
2012-09-10,9.557,9.742,9.4803,9.665,17110,0
2012-09-11,9.656,9.747,9.1132,9.4325,107235,0
2012-09-12,9.3239,9.616,9.267,9.587,12233,0
2012-09-13,9.577,9.801,9.2382,9.656,42402,0
2012-09-14,9.636,9.903,9.4893,9.684,46702,0
2012-09-17,9.636,9.81,9.626,9.781,12520,0
2012-09-18,9.713,9.829,9.3336,9.801,25260,0
2012-09-19,9.801,9.81,9.537,9.781,23940,0
2012-09-20,9.713,9.752,9.3728,9.626,15915,0
2012-09-21,9.665,9.752,9.557,9.742,56079,0
2012-09-24,9.732,10.05,9.508,10.05,37406,0
2012-09-25,10.098,10.37,9.962,10.128,26572,0
2012-09-26,10.292,10.59,9.858,10.253,42516,0
2012-09-27,10.244,10.512,10.244,10.33,8738,0
2012-09-28,10.262,10.34,10.08,10.282,32024,0
2012-10-01,10.301,10.34,10.108,10.292,20499,0
2012-10-02,10.39,10.39,10.06,10.148,13862,0
2012-10-03,10.138,10.238,10.05,10.098,7058,0
2012-10-04,10.098,10.282,10.041,10.215,15501,0
2012-10-05,10.195,10.262,10.185,10.253,5816,0
2012-10-08,10.176,10.458,9.839,10.34,13988,0
2012-10-09,10.33,10.33,10.002,10.05,8307,0
2012-10-10,10.098,10.525,9.829,10.525,17214,0
2012-10-11,10.497,10.497,10.253,10.458,23189,0
2012-10-12,10.438,10.516,10.215,10.234,22942,0
2012-10-15,10.234,10.41,10.234,10.41,6757,0
2012-10-16,10.458,10.458,10.185,10.272,11421,0
2012-10-17,10.262,10.292,10.205,10.292,4863,0
2012-10-18,10.253,10.32,9.952,10.262,18726,0
2012-10-19,10.148,10.224,9.894,10.118,15797,0
2012-10-22,10.06,10.148,9.82,10.148,13268,0
2012-10-23,10.002,10.31,9.962,10.089,10581,0
2012-10-24,10.098,10.32,9.713,10.195,8859,0
2012-10-25,10.253,10.38,10.031,10.292,17945,0
2012-10-26,10.301,10.301,10.05,10.185,7240,0
2012-10-31,10.224,10.244,9.665,9.81,41016,0
2012-11-01,9.791,10.148,9.791,10.031,35187,0
2012-11-02,10.041,10.089,9.732,9.982,29320,0
2012-11-05,9.952,10.089,9.876,9.942,10118,0
2012-11-06,10.011,10.458,10.011,10.37,40466,0
2012-11-07,10.234,10.33,9.665,9.722,18088,0
2012-11-08,9.675,9.972,9.3728,9.3728,16382,0
2012-11-09,9.3633,9.3776,9.0838,9.1227,13917,0
2012-11-12,9.1711,9.3534,9.1711,9.2285,10004,0
2012-11-13,9.1904,9.2372,8.7363,8.7843,10776,0
2012-11-14,8.8135,9.0549,8.7843,8.8521,12071,0
2012-11-15,8.8811,9.0549,8.7941,8.9487,13937,0
2012-11-16,8.9002,11.51,8.8909,10.458,208819,0
2012-11-19,10.487,10.535,10.05,10.205,30936,0
2012-11-20,10.148,10.244,9.962,10.089,9130,0
2012-11-21,10.07,10.185,9.924,10.138,6885,0
2012-11-23,10.244,10.636,10.244,10.574,11021,0
2012-11-26,10.627,10.716,10.448,10.599,16016,0
2012-11-27,10.554,10.716,10.468,10.535,10882,0
2012-11-28,10.36,10.627,10.244,10.564,12584,0
2012-11-29,10.574,10.618,10.404,10.618,9615,0
2012-11-30,10.696,10.824,10.458,10.477,22191,0
2012-12-03,10.41,10.805,10.253,10.696,41048,0
2012-12-04,10.487,10.766,10.487,10.676,9055,0
2012-12-05,10.706,10.743,10.535,10.618,10529,0
2012-12-06,10.582,10.656,10.428,10.554,8069,0
2012-12-07,10.618,10.618,10.4,10.545,5258,0
2012-12-10,10.59,10.59,10.422,10.545,9581,0
2012-12-11,10.646,10.706,10.477,10.666,27167,0
2012-12-12,10.726,10.726,10.39,10.42,28545,0
2012-12-13,10.627,10.627,10.4,10.487,4680,0
2012-12-14,10.42,10.636,10.185,10.525,30426,0
2012-12-17,10.646,10.844,10.32,10.618,45503,0
2012-12-18,10.676,10.872,10.618,10.872,29952,0
2012-12-19,10.844,11.114,10.599,11.007,12506,0
2012-12-20,11.046,11.402,10.95,11.297,25536,0
2012-12-21,11.326,11.326,10.969,11.046,101815,0
2012-12-24,10.96,11.026,10.96,10.989,1906,0
2012-12-26,10.901,11.181,10.686,10.863,26031,0
2012-12-27,10.911,10.999,10.726,10.911,13120,0
2012-12-28,10.834,10.95,10.756,10.796,12258,0
2012-12-31,10.786,10.999,10.535,10.989,32549,0
2013-01-02,11.258,11.685,10.881,11.665,78434,0
2013-01-03,11.287,11.655,10.834,11.163,31418,0
2013-01-04,11.238,11.52,11.036,11.422,24507,0
2013-01-07,11.297,11.55,11.21,11.53,15118,0
2013-01-08,11.55,11.819,11.374,11.625,36497,0
2013-01-09,11.635,11.79,11.441,11.606,25656,0
2013-01-10,11.576,11.781,11.52,11.714,26035,0
2013-01-11,11.734,11.734,11.47,11.586,7156,0
2013-01-14,11.51,11.557,11.461,11.48,3566,0
2013-01-15,11.451,11.525,11.383,11.461,4735,0
2013-01-16,11.335,11.461,11.335,11.393,3438,0
2013-01-17,11.441,11.441,11.239,11.335,10321,0
2013-01-18,11.297,11.586,11.085,11.104,34507,0
2013-01-22,10.95,11.104,10.834,10.891,92260,0
2013-01-23,10.881,11.094,10.824,11.036,10690,0
2013-01-24,11.085,11.316,10.911,11.248,13990,0
2013-01-25,11.267,11.52,11.258,11.374,7897,0
2013-01-28,11.345,11.586,10.706,11.51,18855,0
2013-01-29,11.47,11.645,10.824,11.53,36462,0
2013-01-30,11.412,11.53,11.036,11.114,7864,0
2013-01-31,11.094,11.242,10.805,10.824,36315,0
2013-02-01,11.026,11.635,10.881,11.606,19680,0
2013-02-04,11.566,11.594,11.277,11.355,42237,0
2013-02-05,11.54,11.596,11.49,11.586,15620,0
2013-02-06,11.51,11.586,11.441,11.49,9969,0
2013-02-07,11.5,11.53,11.297,11.365,2469,0
2013-02-08,11.335,11.355,11.114,11.191,8575,0
2013-02-11,11.22,11.307,10.863,11.307,10562,0
2013-02-12,11.307,11.383,11.201,11.383,15310,0
2013-02-13,11.431,11.596,11.134,11.144,8604,0
2013-02-14,11.144,11.21,11.114,11.191,6907,0
2013-02-15,11.21,11.21,10.92,10.969,12344,0
2013-02-19,10.93,11.163,10.93,11.114,6199,0
2013-02-20,11.153,11.163,10.999,11.046,23545,0
2013-02-21,10.901,11.036,10.766,10.881,11353,0
2013-02-22,10.969,10.989,10.786,10.979,194639,0
2013-02-25,11.036,11.114,10.736,10.814,20775,0
2013-02-26,10.854,11.007,10.582,10.854,21649,0
2013-02-27,10.969,11.085,10.824,10.999,18517,0
2013-02-28,10.999,11.335,10.911,11.065,53350,0
2013-03-01,10.989,11.153,10.787,10.989,9993,0
2013-03-04,10.979,11.52,10.94,11.51,20148,0
2013-03-05,11.557,11.586,11.365,11.55,31542,0
2013-03-06,11.586,11.586,11.441,11.586,11006,0
2013-03-07,11.55,11.586,11.5,11.576,9854,0
2013-03-08,11.586,11.79,11.355,11.744,27831,0
2013-03-11,11.606,11.79,11.606,11.79,16119,0
2013-03-12,11.81,11.81,11.431,11.461,14383,0
2013-03-13,11.5,11.566,11.393,11.5,4968,0
2013-03-14,11.586,11.586,11.355,11.441,8071,0
2013-03-15,11.461,11.625,11.297,11.355,96061,0
2013-03-18,11.326,11.402,11.144,11.258,24540,0
2013-03-19,11.258,11.55,11.229,11.431,25024,0
2013-03-20,11.201,11.586,11.094,11.586,18187,0
2013-03-21,11.53,11.819,11.451,11.8,10423,0
2013-03-22,11.819,11.829,11.774,11.829,1428,0
2013-03-25,11.839,11.983,11.751,11.963,17879,0
2013-03-26,12.059,12.117,11.839,12.117,4056,0
2013-03-27,11.901,12.049,11.901,11.935,3242,0
2013-03-28,12.032,12.078,11.897,11.935,16676,0
2013-04-01,11.878,11.973,11.49,11.55,16319,0
2013-04-02,11.675,11.878,11.52,11.616,13009,0
2013-04-03,11.685,12.069,11.576,11.819,17331,0
2013-04-04,11.81,12.069,11.81,11.887,13463,0
2013-04-05,11.685,11.685,11.461,11.606,5192,0
2013-04-08,11.557,11.839,11.42,11.81,13456,0
2013-04-09,11.868,12.012,11.596,11.887,18687,0
2013-04-10,11.51,11.785,11.48,11.781,10597,0
2013-04-11,11.8,11.925,11.734,11.915,8557,0
2013-04-12,11.878,11.924,11.48,11.576,16344,0
2013-04-15,11.52,11.52,10.872,10.999,22720,0
2013-04-16,11.51,11.695,11.065,11.616,19802,0
2013-04-17,11.345,11.586,11.345,11.51,19175,0
2013-04-18,11.566,11.878,11.566,11.8,11536,0
2013-04-19,11.771,12.078,11.761,12.032,14206,0
2013-04-22,11.993,12.108,11.906,12.088,15716,0
2013-04-23,12.216,12.216,12.02,12.156,17683,0
2013-04-24,11.925,12.206,11.925,12.206,4152,0
2013-04-25,12.216,12.216,12.032,12.078,3757,0
2013-04-26,12.078,12.078,11.596,11.606,12345,0
2013-04-29,12.078,12.088,11.897,11.993,4800,0
2013-04-30,12.022,12.078,11.819,12.078,8691,0
2013-05-01,11.983,12.069,11.431,11.451,38483,0
2013-05-02,11.5,11.848,11.5,11.655,12286,0
2013-05-03,11.829,11.892,11.5,11.566,8197,0
2013-05-06,11.616,11.714,11.47,11.714,6664,0
2013-05-07,11.704,11.704,11.451,11.557,5660,0
2013-05-08,11.55,11.55,11.402,11.441,9369,0
2013-05-09,11.451,11.566,11.397,11.451,2410,0
2013-05-10,11.51,11.625,11.134,11.345,7993,0
2013-05-13,11.287,11.781,11.248,11.258,6075,0
2013-05-14,11.734,11.734,11.191,11.422,9725,0
2013-05-15,11.297,11.402,11.258,11.402,3970,0
2013-05-16,11.393,11.393,11.238,11.383,9328,0
2013-05-17,11.412,11.586,11.287,11.287,25616,0
2013-05-20,11.21,11.431,11.085,11.104,16928,0
2013-05-21,11.144,11.393,10.776,11.007,18454,0
2013-05-22,10.989,10.999,10.716,10.911,18274,0
2013-05-23,10.824,11.056,10.824,11.046,4417,0
2013-05-24,10.999,11.09,10.911,11.016,5075,0
2013-05-28,11.229,11.576,11.104,11.566,15351,0
2013-05-29,11.383,11.383,11.172,11.21,4194,0
2013-05-30,11.229,11.229,11.026,11.114,5722,0
2013-05-31,11.007,11.016,10.93,11.007,10340,0
2013-06-03,11.094,11.172,10.872,10.911,56480,0
2013-06-04,11.316,11.316,11.016,11.267,9648,0
2013-06-05,11.267,11.374,10.96,10.979,17150,0
2013-06-06,11.007,11.056,10.911,11.056,7630,0
2013-06-07,11.153,11.153,10.872,10.95,6416,0
2013-06-10,11.036,11.104,10.609,10.656,16029,0
2013-06-11,10.497,10.535,10.438,10.438,1735,0
2013-06-12,10.507,10.507,10.224,10.262,8736,0
2013-06-13,10.262,10.262,9.903,10.138,8522,0
2013-06-14,10.148,10.148,9.781,10.089,63237,0
2013-06-17,10.05,11.104,10.05,11.016,15236,0
2013-06-18,11.007,11.48,10.863,11.345,20611,0
2013-06-19,11.374,11.431,11.134,11.248,20581,0
2013-06-20,11.075,11.238,10.805,10.969,10991,0
2013-06-21,11.026,11.085,10.564,10.844,42253,0
2013-06-24,10.627,11.54,10.148,10.776,17181,0
2013-06-25,11.026,11.297,11.026,11.248,10227,0
2013-06-26,10.726,11.21,10.38,10.448,13473,0
2013-06-27,10.535,10.96,10.507,10.93,18949,0
2013-06-28,10.93,11.229,10.726,11.144,130167,0
2013-07-01,11.21,11.566,11.144,11.51,19845,0
2013-07-02,11.258,11.277,11.134,11.248,11781,0
2013-07-03,11.21,11.441,10.95,11.094,13262,0
2013-07-05,11.267,11.49,10.94,11.065,22149,0
2013-07-08,11.144,11.943,11.144,11.943,15586,0
2013-07-09,11.943,12.322,11.876,12.294,17042,0
2013-07-10,12.245,12.409,12.069,12.304,40847,0
2013-07-11,12.37,12.505,11.983,12.078,22319,0
2013-07-12,12.022,12.126,11.868,11.953,9544,0
2013-07-15,11.973,12.487,11.973,12.467,15913,0
2013-07-16,12.447,12.639,12.245,12.591,16271,0
2013-07-17,12.639,12.639,12.088,12.226,20536,0
2013-07-18,12.304,12.304,11.858,12.078,9264,0
2013-07-19,12.022,12.304,11.963,12.059,24315,0
2013-07-22,11.983,12.274,11.983,12.166,19138,0
2013-07-23,12.226,12.399,11.983,12.088,15623,0
2013-07-24,12.098,12.433,12.078,12.176,12927,0
2013-07-25,11.858,12.284,11.848,12.098,26781,0
2013-07-26,11.983,12.126,11.819,12.069,13131,0
2013-07-29,12.012,12.039,11.848,11.868,11305,0
2013-07-30,11.953,12.108,11.925,12.108,6979,0
2013-07-31,12.078,12.156,12.012,12.098,57206,0
2013-08-01,12.255,12.341,12.098,12.341,58766,0
2013-08-02,12.274,12.274,12.049,12.069,46451,0
2013-08-05,12.069,12.108,11.858,12.059,9233,0
2013-08-06,12.032,12.264,11.925,11.943,16165,0
2013-08-07,11.943,12.206,11.887,11.943,12825,0
2013-08-08,12.049,12.126,11.974,12.098,3783,0
2013-08-09,12.108,12.186,11.81,11.81,9097,0
2013-08-12,11.81,12.012,11.744,11.858,10306,0
2013-08-13,11.79,11.8,11.606,11.744,27053,0
2013-08-14,11.748,11.8,11.655,11.761,7932,0
2013-08-15,11.616,11.963,11.431,11.54,23713,0
2013-08-16,11.47,11.685,11.412,11.616,16931,0
2013-08-19,11.54,11.675,10.881,11.007,13855,0
2013-08-20,11.016,11.238,10.686,11.026,16672,0
2013-08-21,10.969,11.48,10.796,11.461,25485,0
2013-08-22,11.48,11.887,11.056,11.695,20061,0
2013-08-23,11.695,11.925,11.5,11.704,18886,0
2013-08-26,11.695,11.714,11.49,11.5,9390,0
2013-08-27,11.402,11.761,11.326,11.48,32901,0
2013-08-28,11.402,11.645,11.402,11.596,20737,0
2013-08-29,11.606,11.704,11.5,11.557,13437,0
2013-08-30,11.53,11.596,11.402,11.52,17772,0
2013-09-03,11.53,11.616,11.365,11.557,16428,0
2013-09-04,11.54,11.566,11.316,11.393,14004,0
2013-09-05,11.374,11.431,11.326,11.365,8984,0
2013-09-06,11.441,11.441,11.238,11.383,10847,0
2013-09-09,11.248,11.402,11.181,11.355,8221,0
2013-09-10,11.365,11.557,11.365,11.52,8217,0
2013-09-11,11.54,11.576,11.412,11.557,14588,0
2013-09-12,11.557,11.606,11.557,11.566,11398,0
2013-09-13,11.645,11.675,11.52,11.616,16035,0
2013-09-16,11.645,11.645,11.258,11.355,18266,0
2013-09-17,11.393,11.596,11.124,11.586,15952,0
2013-09-18,11.557,11.744,11.355,11.675,15314,0
2013-09-19,11.675,11.675,11.393,11.49,5030,0
2013-09-20,11.374,11.596,11.326,11.586,34233,0
2013-09-23,11.586,11.714,11.355,11.714,20531,0
2013-09-24,11.695,11.8,11.431,11.635,18419,0
2013-09-25,11.576,11.576,11.365,11.5,11777,0
2013-09-26,11.557,11.566,11.345,11.402,12313,0
2013-09-27,11.374,11.5,11.326,11.335,6624,0
2013-09-30,11.267,11.461,11.21,11.383,17704,0
2013-10-01,11.412,11.596,11.345,11.53,23076,0
2013-10-02,11.5,11.685,11.402,11.54,48842,0
2013-10-03,11.54,11.625,11.355,11.55,17591,0
2013-10-04,11.51,11.645,11.229,11.345,49461,0
2013-10-07,11.238,11.48,11.238,11.393,11899,0
2013-10-08,11.393,11.402,11.094,11.191,17486,0
2013-10-09,11.229,11.576,11.229,11.47,12186,0
2013-10-10,11.586,11.586,11.22,11.393,28140,0
2013-10-11,11.383,11.645,11.21,11.635,18421,0
2013-10-14,11.616,11.781,11.412,11.734,45677,0
2013-10-15,11.695,11.734,11.51,11.655,28929,0
2013-10-16,11.724,11.781,11.316,11.635,44287,0
2013-10-17,11.625,11.704,11.316,11.51,19456,0
2013-10-18,11.645,11.704,11.365,11.645,27421,0
2013-10-21,11.635,11.771,11.54,11.635,14179,0
2013-10-22,11.655,11.714,11.422,11.53,15730,0
2013-10-23,11.48,11.53,11.355,11.383,10037,0
2013-10-24,11.393,11.625,11.307,11.576,8694,0
2013-10-25,11.557,11.625,11.094,11.431,18317,0
2013-10-28,11.665,11.781,11.557,11.781,7553,0
2013-10-29,11.781,12.264,11.781,11.819,10037,0
2013-10-30,11.858,11.925,11.819,11.819,9623,0
2013-10-31,11.81,11.935,11.8,11.887,19788,0
2013-11-01,11.848,11.906,11.365,11.675,68297,0
2013-11-04,11.848,12.059,11.829,11.858,53309,0
2013-11-05,11.839,12.032,11.451,11.47,19762,0
2013-11-06,11.625,11.839,11.596,11.771,130590,0
2013-11-07,11.724,11.839,11.665,11.781,12416,0
2013-11-08,11.724,12.098,11.566,11.868,80609,0
2013-11-11,11.878,11.953,11.695,11.734,19248,0
2013-11-12,11.819,11.887,11.566,11.665,17486,0
2013-11-13,11.625,11.625,11.355,11.576,13661,0
2013-11-14,11.606,11.685,11.355,11.655,53396,0
2013-11-15,11.606,11.685,11.54,11.596,31250,0
2013-11-18,11.576,11.704,11.47,11.5,18729,0
2013-11-19,11.566,11.625,11.451,11.54,28489,0
2013-11-20,11.402,11.566,11.402,11.49,8071,0
2013-11-21,11.566,11.714,11.48,11.665,132245,0
2013-11-22,11.655,11.781,11.441,11.771,27701,0
2013-11-25,11.751,11.973,11.557,11.781,21006,0
2013-11-26,11.81,11.839,11.596,11.751,21937,0
2013-11-27,11.724,11.935,11.645,11.839,15833,0
2013-11-29,11.848,11.848,11.5,11.557,17360,0
2013-12-02,11.51,11.645,11.412,11.51,34044,0
2013-12-03,11.53,11.714,11.124,11.461,21937,0
2013-12-04,11.451,11.675,11.277,11.48,17071,0
2013-12-05,11.365,11.576,11.248,11.297,7762,0
2013-12-06,11.431,11.675,11.277,11.586,19456,0
2013-12-09,11.635,11.635,11.326,11.374,13868,0
2013-12-10,11.355,11.47,10.95,11.191,34563,0
2013-12-11,11.163,11.345,11.163,11.297,28663,0
2013-12-12,11.297,11.675,11.21,11.566,39996,0
2013-12-13,11.557,11.645,11.402,11.586,27215,0
2013-12-16,11.49,11.645,11.49,11.566,14082,0
2013-12-17,11.431,11.819,11.431,11.625,18210,0
2013-12-18,11.53,11.761,11.53,11.714,17071,0
2013-12-19,11.625,11.744,11.5,11.54,10866,0
2013-12-20,11.586,11.829,11.383,11.81,125622,0
2013-12-23,11.81,11.839,11.51,11.616,30321,0
2013-12-24,11.016,11.839,11.016,11.685,20413,0
2013-12-26,11.704,11.781,11.55,11.645,14486,0
2013-12-27,11.645,11.645,11.51,11.557,9210,0
2013-12-30,11.55,11.655,11.441,11.5,13245,0
2013-12-31,11.48,11.665,11.327,11.374,14901,0
2014-01-02,11.374,11.557,11.238,11.238,25837,0
2014-01-03,11.172,11.576,11.172,11.431,21173,0
2014-01-06,11.431,11.635,11.307,11.422,22454,0
2014-01-07,11.412,11.645,11.412,11.53,45635,0
2014-01-08,11.55,11.55,11.21,11.267,7553,0
2014-01-09,11.277,11.576,11.258,11.326,9623,0
2014-01-10,11.365,11.461,11.258,11.451,313020,0
2014-01-13,11.55,11.576,11.355,11.47,51429,0
2014-01-14,11.49,11.915,11.461,11.744,66951,0
2014-01-15,11.8,12.078,11.744,12.041,45635,0
2014-01-16,12.069,12.418,12.069,12.389,57399,0
2014-01-17,12.409,12.457,12.206,12.322,48738,0
2014-01-21,12.284,12.322,12.146,12.236,61672,0
2014-01-22,12.245,12.245,12.126,12.196,33113,0
2014-01-23,12.206,12.206,11.887,12.156,40356,0
2014-01-24,12.136,12.245,11.897,12.022,30482,0
2014-01-27,12.059,12.186,11.744,11.771,19762,0
2014-01-28,11.744,12.418,11.714,12.418,61630,0
2014-01-29,12.467,12.553,12.322,12.322,29182,0
2014-01-30,12.37,12.563,12.37,12.514,21627,0
2014-01-31,12.304,12.428,12.304,12.331,28675,0
2014-02-03,12.322,12.467,12.304,12.428,57551,0
2014-02-04,13.434,13.434,11.973,12.583,40673,0
2014-02-05,12.573,12.806,12.314,12.447,23673,0
2014-02-06,12.322,12.707,12.322,12.457,31190,0
2014-02-07,12.514,12.591,12.447,12.553,24420,0
2014-02-10,12.563,12.563,12.331,12.487,26626,0
2014-02-11,12.553,12.824,12.477,12.649,23637,0
2014-02-12,12.707,12.747,12.505,12.621,21119,0
2014-02-13,12.639,12.786,12.514,12.737,32303,0
2014-02-14,12.766,12.911,12.659,12.669,6790,0
2014-02-18,12.639,12.776,12.543,12.601,15454,0
2014-02-19,12.611,12.611,12.37,12.409,25369,0
2014-02-20,12.399,12.611,12.389,12.477,21296,0
2014-02-21,12.505,12.563,12.389,12.495,24388,0
2014-02-24,12.457,12.92,12.457,12.806,20367,0
2014-02-25,12.806,12.901,12.477,12.495,11130,0
2014-02-26,12.573,12.901,12.553,12.796,22790,0
2014-02-27,12.871,13.444,12.737,13.434,21694,0
2014-02-28,13.528,14.098,13.528,13.703,92576,0
2014-03-03,13.634,13.822,13.066,13.558,28272,0
2014-03-04,13.587,13.899,13.548,13.577,90709,0
2014-03-05,13.849,13.935,13.528,13.644,95597,0
2014-03-06,13.615,13.802,13.538,13.763,18829,0
2014-03-07,13.83,13.839,13.664,13.763,26971,0
2014-03-10,13.773,13.812,13.558,13.733,38566,0
2014-03-11,13.743,13.791,13.452,13.528,15059,0
2014-03-12,13.404,13.577,13.404,13.52,16687,0
2014-03-13,13.302,13.577,13.302,13.335,45163,0
2014-03-14,13.248,13.404,13.125,13.191,17244,0
2014-03-17,13.22,13.548,13.22,13.296,19809,0
2014-03-18,13.424,13.51,13.084,13.354,26597,0
2014-03-19,13.414,13.452,13.21,13.286,13710,0
2014-03-20,13.22,13.703,13.22,13.325,19498,0
2014-03-21,13.21,13.404,13.21,13.238,51113,0
2014-03-24,13.335,13.335,12.948,13.182,32413,0
2014-03-25,13.23,13.273,13.074,13.22,11958,0
2014-03-26,13.258,13.277,13.065,13.065,23868,0
2014-03-27,13.036,13.036,12.746,12.765,9609,0
2014-03-28,12.736,12.87,12.245,12.609,15052,0
2014-03-31,12.823,12.968,12.726,12.853,70717,0
2014-04-01,13.325,13.812,12.948,13.743,46103,0
2014-04-02,13.839,14.079,13.624,13.945,52374,0
2014-04-03,13.926,14.089,13.743,13.879,17285,0
2014-04-04,14.238,14.238,13.172,13.316,24486,0
2014-04-07,13.567,13.859,13.201,13.548,22923,0
2014-04-08,12.746,13.773,12.687,13.674,28960,0
2014-04-09,13.812,13.812,13.325,13.743,19924,0
2014-04-10,13.624,13.624,12.919,13.172,50931,0
2014-04-11,13.036,14.129,12.968,13.065,20138,0
2014-04-14,13.577,13.577,12.658,13.084,25937,0
2014-04-15,14.138,14.138,13.093,13.172,7882,0
2014-04-16,13.306,13.587,13.306,13.462,17438,0
2014-04-17,13.615,13.615,13.434,13.462,9370,0
2014-04-21,13.444,13.773,13.444,13.501,18118,0
2014-04-22,13.51,13.548,13.452,13.528,12945,0
2014-04-23,13.548,13.548,13.065,13.093,14342,0
2014-04-24,13.22,13.335,13.142,13.316,8423,0
2014-04-25,13.22,13.462,13.113,13.277,36277,0
2014-04-28,13.548,13.703,13.065,13.482,11085,0
2014-04-29,13.414,13.879,13.142,13.384,21012,0
2014-04-30,13.286,13.733,13.201,13.452,50865,0
2014-05-01,13.452,13.452,13.182,13.374,42935,0
2014-05-02,13.335,13.462,12.978,13.065,23302,0
2014-05-05,13.007,14.001,13.007,13.046,15253,0
2014-05-06,13.51,13.51,12.833,12.958,41432,0
2014-05-07,12.929,13.055,12.929,13.046,20867,0
2014-05-08,13.017,13.046,12.929,12.929,18811,0
2014-05-09,12.853,13.065,12.853,13.065,14018,0
2014-05-12,13.065,13.723,13.017,13.51,18002,0
2014-05-13,13.021,13.763,13.021,13.22,47325,0
2014-05-14,13.51,13.51,12.746,12.775,28964,0
2014-05-15,12.677,12.775,12.532,12.638,26275,0
2014-05-16,12.609,12.795,12.407,12.532,21806,0
2014-05-19,12.609,12.805,12.571,12.716,8614,0
2014-05-20,12.407,12.638,12.194,12.407,35090,0
2014-05-21,12.436,12.696,12.302,12.532,17244,0
2014-05-22,12.599,12.87,12.512,12.599,14460,0
2014-05-23,12.551,12.815,12.551,12.746,12620,0
2014-05-27,12.853,13.084,12.853,13.074,9776,0
2014-05-28,12.987,13.088,12.696,12.726,8773,0
2014-05-29,12.736,12.87,12.628,12.638,5032,0
2014-05-30,12.696,12.87,12.503,12.512,27710,0
2014-06-02,12.89,12.9,12.485,12.696,26967,0
2014-06-03,12.589,12.716,12.32,12.609,49599,0
2014-06-04,12.581,12.815,12.581,12.736,33514,0
2014-06-05,12.706,13.202,12.599,13.163,17101,0
2014-06-06,13.259,13.425,13.231,13.345,19883,0
2014-06-09,13.473,13.755,13.064,13.211,36265,0
2014-06-10,13.239,13.521,13.231,13.463,18469,0
2014-06-11,13.143,13.473,12.968,13.173,11238,0
2014-06-12,13.355,13.473,12.978,13.027,16378,0
2014-06-13,13.085,13.183,12.88,12.948,9650,0
2014-06-16,12.746,12.87,12.609,12.746,25363,0
2014-06-17,13.066,13.075,12.648,12.88,27353,0
2014-06-18,12.853,12.982,12.687,12.938,23751,0
2014-06-19,12.938,13.007,12.716,12.823,30104,0
2014-06-20,12.91,13.085,12.795,13.085,59388,0
2014-06-23,13.085,13.173,12.9,13.094,33301,0
2014-06-24,13.134,13.385,13.075,13.287,46124,0
2014-06-25,13.287,13.425,13.114,13.326,31334,0
2014-06-26,13.322,13.511,13.276,13.415,16853,0
2014-06-27,13.541,14.052,13.307,13.937,328186,0
2014-06-30,13.794,14.101,13.735,14.081,27127,0
2014-07-01,13.473,14.519,13.473,14.022,36684,0
2014-07-02,13.92,14.081,13.483,13.645,21666,0
2014-07-03,13.625,13.705,13.521,13.695,12114,0
2014-07-07,13.675,13.705,13.568,13.625,19251,0
2014-07-08,13.549,13.685,13.287,13.588,25584,0
2014-07-09,13.598,13.725,13.307,13.375,6211,0
2014-07-10,13.317,13.715,12.948,13.345,25542,0
2014-07-11,13.405,13.405,13.094,13.336,9603,0
2014-07-14,13.297,13.568,13.233,13.502,31509,0
2014-07-15,13.435,13.483,13.326,13.375,19042,0
2014-07-16,13.425,13.425,12.948,13.056,19157,0
2014-07-17,13.046,13.202,12.89,12.948,33381,0
2014-07-18,12.88,13.202,12.88,13.183,20423,0
2014-07-21,13.056,13.143,12.88,13.056,22084,0
2014-07-22,13.066,13.616,12.948,13.094,14553,0
2014-07-23,13.183,13.323,12.997,13.104,11487,0
2014-07-24,13.114,13.608,13.017,13.036,13154,0
2014-07-25,13.036,13.052,12.938,12.997,19929,0
2014-07-28,13.075,13.183,12.958,12.968,14625,0
2014-07-29,13.066,13.114,12.987,13.075,9484,0
2014-07-30,13.114,13.221,13.085,13.104,18372,0
2014-07-31,13.085,13.143,12.997,13.017,32336,0
2014-08-01,13.085,13.345,13.027,13.239,30720,0
2014-08-04,13.249,13.395,13.099,13.326,45171,0
2014-08-05,13.231,13.287,13.197,13.277,18475,0
2014-08-06,13.231,13.385,13.231,13.307,22689,0
2014-08-07,13.317,13.336,13.114,13.173,20378,0
2014-08-08,13.153,13.463,13.153,13.445,9737,0
2014-08-11,13.473,13.539,13.249,13.539,24619,0
2014-08-12,13.539,13.539,13.345,13.395,8370,0
2014-08-13,13.463,13.463,13.317,13.395,16712,0
2014-08-14,13.326,13.395,13.202,13.268,9108,0
2014-08-15,13.355,13.445,12.987,13.211,22402,0
2014-08-18,13.385,13.521,13.326,13.463,10402,0
2014-08-19,13.435,13.568,13.405,13.529,11148,0
2014-08-20,13.287,13.502,13.287,13.502,11509,0
2014-08-21,13.445,13.568,13.445,13.568,10080,0
2014-08-22,13.539,13.568,13.405,13.502,10238,0
2014-08-25,13.473,13.549,13.336,13.492,17105,0
2014-08-26,13.463,13.521,13.425,13.473,16585,0
2014-08-27,13.473,13.511,13.473,13.492,3298,0
2014-08-28,13.385,13.568,13.385,13.568,17454,0
2014-08-29,13.568,13.665,13.568,13.588,8845,0
2014-09-02,13.695,13.765,13.511,13.745,30312,0
2014-09-03,13.755,13.755,13.568,13.608,9232,0
2014-09-04,13.685,13.685,13.578,13.578,1944,0
2014-09-05,13.529,13.598,13.492,13.529,3430,0
2014-09-08,13.559,13.616,13.395,13.511,18686,0
2014-09-09,13.365,13.492,13.365,13.445,13050,0
2014-09-10,13.405,13.685,13.375,13.675,11823,0
2014-09-11,13.588,13.745,13.588,13.745,10621,0
2014-09-12,13.745,13.962,13.559,13.685,12038,0
2014-09-15,13.511,13.588,13.385,13.415,19521,0
2014-09-16,13.22,13.287,13.172,13.258,14370,0
2014-09-17,13.483,13.483,13.162,13.258,14039,0
2014-09-18,13.093,13.645,13.093,13.529,23005,0
2014-09-19,13.568,13.735,13.248,13.511,34019,0
2014-09-22,13.539,13.608,13.345,13.405,17533,0
2014-09-23,13.425,13.578,13.345,13.345,19212,0
2014-09-24,13.345,13.492,13.345,13.483,15686,0
2014-09-25,13.326,13.326,12.869,13.113,20428,0
2014-09-26,13.201,13.258,13.201,13.248,12925,0
2014-09-29,13.142,13.395,13.142,13.375,10111,0
2014-09-30,13.43,13.43,13.118,13.142,21544,0
2014-10-01,13.182,13.182,12.618,12.627,19605,0
2014-10-02,12.667,13.152,12.667,13.084,10252,0
2014-10-03,13.191,13.238,12.947,13.006,8595,0
2014-10-06,13.113,13.405,12.879,13.133,15990,0
2014-10-07,13.026,13.084,12.695,12.918,45412,0
2014-10-08,13.065,13.445,12.869,13.425,29805,0
2014-10-09,13.201,13.395,13.016,13.084,21169,0
2014-10-10,13.084,13.588,13.084,13.395,23052,0
2014-10-13,13.385,14.043,13.287,13.824,14576,0
2014-10-14,13.91,14.431,13.123,14.392,24784,0
2014-10-15,14.063,14.801,13.799,14.629,35229,0
2014-10-16,14.501,14.658,14.401,14.57,18699,0
2014-10-17,14.772,14.831,13.985,14.251,123364,0
2014-10-20,14.271,15.045,13.901,14.142,142524,0
2014-10-21,14.29,14.3,13.947,14.142,27927,0
2014-10-22,14.317,14.317,13.861,14.082,21735,0
2014-10-23,14.317,14.327,13.831,13.967,26125,0
2014-10-24,13.947,14.3,13.92,13.937,8801,0
2014-10-27,13.901,13.901,13.529,13.841,16873,0
2014-10-28,13.336,14.481,13.336,14.241,27354,0
2014-10-29,13.201,14.56,13.201,14.55,39212,0
2014-10-30,14.53,14.801,13.976,14.782,37038,0
2014-10-31,14.997,14.997,14.51,14.666,37069,0
2014-11-03,14.753,14.753,14.204,14.609,57159,0
2014-11-04,14.481,14.733,13.981,14.57,29648,0
2014-11-05,14.431,14.685,14.3,14.675,18357,0
2014-11-06,14.629,14.762,14.392,14.705,19368,0
2014-11-07,14.772,14.772,14.362,14.501,27444,0
2014-11-10,14.327,14.743,14.327,14.725,16087,0
2014-11-11,14.629,14.762,14.431,14.589,23790,0
2014-11-12,14.753,14.753,14.327,14.733,15356,0
2014-11-13,14.733,14.733,14.472,14.57,9912,0
2014-11-14,14.619,14.715,14.382,14.382,14965,0
2014-11-17,14.441,14.609,14.122,14.392,13348,0
2014-11-18,14.461,14.54,14.199,14.421,8614,0
2014-11-19,14.501,14.599,13.976,14.221,23839,0
2014-11-20,14.202,14.421,14.132,14.362,13113,0
2014-11-21,14.589,14.619,14.112,14.251,22753,0
2014-11-24,14.221,14.421,14.107,14.281,14124,0
2014-11-25,14.221,14.451,14.172,14.317,6575,0
2014-11-26,14.477,14.528,14.241,14.327,4331,0
2014-11-28,14.336,14.431,14.004,14.033,9766,0
2014-12-01,14.004,14.241,14.004,14.033,12213,0
2014-12-02,14.152,14.619,13.957,14.56,21889,0
2014-12-03,14.52,14.929,14.3,14.55,15433,0
2014-12-04,14.451,14.802,14.24,14.55,18434,0
2014-12-05,14.411,14.715,14.411,14.649,13097,0
2014-12-08,14.56,14.56,14.28,14.289,8158,0
2014-12-09,14.111,14.733,14.111,14.725,9474,0
2014-12-10,14.609,14.715,14.29,14.649,27210,0
2014-12-11,14.705,15.064,14.705,14.94,15233,0
2014-12-12,14.978,14.978,14.491,14.695,46055,0
2014-12-15,14.705,14.802,14.599,14.733,11205,0
2014-12-16,14.832,14.915,14.649,14.841,19672,0
2014-12-17,14.949,15.074,14.94,15.016,26086,0
2014-12-18,15.074,15.32,14.968,15.31,34877,0
2014-12-19,15.26,15.491,14.743,14.792,78039,0
2014-12-22,14.88,15.434,14.802,15.406,16485,0
2014-12-23,15.425,15.425,15.112,15.33,21517,0
2014-12-24,15.396,15.406,15.29,15.386,4561,0
2014-12-26,15.31,15.396,15.25,15.376,9922,0
2014-12-29,15.386,15.55,15.24,15.454,34937,0
2014-12-30,15.473,15.56,15.25,15.434,10019,0
2014-12-31,15.54,15.54,14.988,15.112,12544,0
2015-01-02,15.26,15.339,14.978,15.27,50209,0
2015-01-05,15.339,15.406,15.152,15.29,15169,0
2015-01-06,15.24,15.24,14.421,14.471,24944,0
2015-01-07,14.639,14.715,14.24,14.589,11942,0
2015-01-08,14.705,14.94,14.619,14.822,11206,0
2015-01-09,14.861,14.949,14.56,14.675,14088,0
2015-01-12,14.491,14.501,14.345,14.362,8671,0
2015-01-13,14.491,14.782,14.362,14.461,7992,0
2015-01-14,14.451,14.54,14.013,14.24,11713,0
2015-01-15,14.354,14.362,13.753,14.022,17225,0
2015-01-16,13.936,14.56,13.84,14.53,11767,0
2015-01-20,14.471,14.88,14.091,14.21,35307,0
2015-01-21,14.22,14.289,13.83,13.966,14990,0
2015-01-22,12.8,14.525,12.8,14.451,17430,0
2015-01-23,14.25,14.421,13.993,14.401,6968,0
2015-01-26,14.431,14.431,13.88,14.401,10962,0
2015-01-27,13.519,14.441,13.509,14.362,21756,0
2015-01-28,14.461,14.57,14.193,14.354,32771,0
2015-01-29,14.451,14.968,14.22,14.87,20124,0
2015-01-30,14.725,14.87,14.51,14.589,21588,0
2015-02-02,14.725,14.753,14.57,14.685,26101,0
2015-02-03,14.733,15.054,14.705,14.93,11059,0
2015-02-04,15.045,15.045,14.792,14.9,17393,0
2015-02-05,14.998,14.998,14.733,14.978,12924,0
2015-02-06,14.998,15.064,14.812,14.998,16090,0
2015-02-09,14.998,15.162,14.841,14.851,16394,0
2015-02-10,14.91,15.026,14.649,14.695,30449,0
2015-02-11,14.93,14.959,14.52,14.589,14393,0
2015-02-12,14.822,14.9,14.705,14.772,10159,0
2015-02-13,14.619,15.016,14.619,14.832,21148,0
2015-02-17,14.832,15.122,14.725,14.978,7466,0
2015-02-18,14.94,15.107,14.841,15.016,6912,0
2015-02-19,14.959,15.045,14.841,14.9,34227,0
2015-02-20,14.968,15.152,14.92,15.122,12632,0
2015-02-23,15.122,15.152,15.045,15.142,11108,0
2015-02-24,15.32,15.32,14.841,14.9,9571,0
2015-02-25,15.026,15.28,14.94,15.132,11448,0
2015-02-26,15.074,15.339,14.998,15.181,8636,0
2015-02-27,15.491,15.55,15.006,15.045,8833,0
2015-03-02,15.074,15.416,15.045,15.142,14909,0
2015-03-03,15.26,15.356,15.054,15.103,9972,0
2015-03-04,15.152,15.27,15.045,15.084,11103,0
2015-03-05,15.211,15.221,14.89,15.103,11238,0
2015-03-06,15.064,15.33,14.949,15.054,16420,0
2015-03-09,15.103,15.445,15.084,15.28,6054,0
2015-03-10,15.006,15.26,14.949,14.949,15907,0
2015-03-11,15.054,15.162,14.978,15.074,16010,0
2015-03-12,15.26,15.445,15.142,15.397,21756,0
2015-03-13,15.435,15.551,15.387,15.387,9646,0
2015-03-16,15.231,15.397,15.122,15.31,9441,0
2015-03-17,15.162,15.59,15.162,15.474,9441,0
2015-03-18,15.59,15.788,15.502,15.502,12314,0
2015-03-19,15.483,15.483,15.074,15.24,14470,0
2015-03-20,15.27,15.571,15.045,15.26,45256,0
2015-03-23,15.31,15.69,15.231,15.62,18472,0
2015-03-24,15.65,15.738,15.561,15.64,11290,0
2015-03-25,15.834,15.834,15.407,15.474,13443,0
2015-03-26,15.407,15.69,15.3,15.512,12931,0
2015-03-27,15.492,15.69,15.492,15.59,14675,0
2015-03-30,15.738,15.912,15.074,15.778,11492,0
2015-03-31,15.788,15.834,15.65,15.834,9098,0
2015-04-01,15.797,15.797,15.33,15.719,18781,0
2015-04-02,15.778,15.872,15.67,15.824,29966,0
2015-04-06,15.61,15.834,15.483,15.824,10469,0
2015-04-07,15.748,15.902,15.63,15.719,7971,0
2015-04-08,15.902,15.902,15.512,15.788,242599,0
2015-04-09,15.709,15.768,15.492,15.59,13113,0
2015-04-10,15.67,15.69,15.397,15.541,29557,0
2015-04-13,15.551,15.834,15.492,15.64,59726,0
2015-04-14,15.541,15.61,15.502,15.581,152190,0
2015-04-15,15.59,15.59,15.485,15.561,58332,0
2015-04-16,15.357,15.59,15.357,15.561,29621,0
2015-04-17,15.435,15.541,15.231,15.347,54493,0
2015-04-20,15.387,15.492,15.026,15.417,48609,0
2015-04-21,15.445,15.465,15.113,15.181,8580,0
2015-04-22,15.191,15.445,14.968,15.426,46379,0
2015-04-23,15.211,15.465,15.211,15.34,7389,0
2015-04-24,15.152,15.541,15.152,15.541,10841,0
2015-04-27,15.377,15.512,14.628,14.732,21449,0
2015-04-28,14.88,15.112,14.598,14.801,11766,0
2015-04-29,14.9,15.006,14.306,14.306,16624,0
2015-04-30,14.199,14.199,13.64,13.71,33557,0
2015-05-01,13.789,14.4,13.789,14.06,406078,0
2015-05-04,14.149,14.569,14.011,14.04,20012,0
2015-05-05,14.119,14.238,13.944,14.139,34482,0
2015-05-06,14.189,14.662,13.982,14.129,26733,0
2015-05-07,14.179,14.5,14.011,14.169,12884,0
2015-05-08,14.354,14.4,14.218,14.362,26476,0
2015-05-11,14.391,14.509,14.306,14.371,14059,0
2015-05-12,14.381,14.47,14.17,14.4,20346,0
2015-05-13,14.325,14.371,14.099,14.169,11413,0
2015-05-14,14.169,14.371,14.169,14.325,6980,0
2015-05-15,14.344,14.362,14.218,14.315,13650,0
2015-05-18,14.159,14.371,14.159,14.258,8479,0
2015-05-19,14.248,14.297,14.238,14.248,6320,0
2015-05-20,14.315,14.371,13.944,14.238,12314,0
2015-05-21,14.139,14.335,14.139,14.248,5028,0
2015-05-22,14.199,14.287,13.944,13.982,8824,0
2015-05-26,14.02,14.02,13.65,13.66,20679,0
2015-05-27,13.67,13.809,13.64,13.799,10673,0
2015-05-28,13.593,13.898,13.583,13.848,10633,0
2015-05-29,13.809,14.099,13.809,14.06,13238,0
2015-06-01,13.964,14.159,13.829,13.925,9690,0
2015-06-02,13.907,14.199,13.888,13.991,17629,0
2015-06-03,13.954,14.159,13.878,14.159,6671,0
2015-06-04,14.011,14.03,13.954,13.991,5531,0
2015-06-05,14.169,14.335,14.02,14.179,17923,0
2015-06-08,14.099,14.401,13.934,14.079,13007,0
2015-06-09,14.05,14.209,14.05,14.06,7782,0
2015-06-10,14.248,14.401,14.169,14.189,39590,0
2015-06-11,14.149,14.209,14.149,14.159,70530,0
2015-06-12,14.169,14.238,14.109,14.109,4917,0
2015-06-15,13.877,14.099,13.769,13.973,10140,0
2015-06-16,13.925,14.159,13.925,14.159,7680,0
2015-06-17,14.169,14.169,14.011,14.089,8603,0
2015-06-18,14.109,14.287,14.03,14.287,24271,0
2015-06-19,14.149,14.461,14.07,14.258,24578,0
2015-06-22,14.371,14.912,14.371,14.743,20994,0
2015-06-23,14.842,14.892,14.685,14.852,17559,0
2015-06-24,14.832,15.076,14.609,15.008,21507,0
2015-06-25,14.639,15.282,14.639,15.134,32362,0
2015-06-26,15.193,15.332,14.822,14.862,155152,0
2015-06-29,14.481,15.203,14.481,14.822,26217,0
2015-06-30,14.822,15.173,14.792,14.912,20349,0
2015-07-01,15.028,15.292,14.951,15.193,19764,0
2015-07-02,15.213,15.322,15.134,15.213,7477,0
2015-07-06,15.047,15.38,14.951,15.096,14338,0
2015-07-07,15.134,15.134,14.892,15.028,22120,0
2015-07-08,15.076,15.104,14.733,14.922,19048,0
2015-07-09,14.922,15.124,14.685,14.951,16590,0
2015-07-10,15.028,15.134,15.018,15.124,7988,0
2015-07-13,15.134,15.183,14.932,15.114,15156,0
2015-07-14,15.056,15.183,14.932,15.104,26928,0
2015-07-15,15.076,15.134,15.056,15.104,8138,0
2015-07-16,15.134,15.183,15.076,15.134,20277,0
2015-07-17,15.183,15.183,15.038,15.134,20073,0
2015-07-20,15.183,15.312,14.743,14.762,6556,0
2015-07-21,15.38,15.38,14.54,15.028,27242,0
2015-07-22,14.942,15.332,14.892,15.134,8090,0
2015-07-23,15.203,15.342,14.902,14.902,11059,0
2015-07-24,14.942,15.213,14.05,15.056,27856,0
2015-07-27,15.134,15.302,14.725,15.124,28982,0
2015-07-28,15.193,15.322,14.862,15.047,30725,0
2015-07-29,15.233,15.342,15.008,15.213,12699,0
2015-07-30,15.164,15.272,14.842,15.134,14850,0
2015-07-31,15.173,15.193,15.028,15.076,9525,0
2015-08-03,15.066,15.154,14.842,14.862,8137,0
2015-08-04,14.675,15.076,14.675,14.852,7783,0
2015-08-05,14.872,14.902,14.685,14.882,8090,0
2015-08-06,14.792,15.056,14.685,14.725,15605,0
2015-08-07,14.675,14.733,14.54,14.57,7578,0
2015-08-10,14.599,14.882,14.599,14.852,15055,0
2015-08-11,14.53,15,14.53,14.762,38546,0
2015-08-12,14.743,15,14.666,14.932,12801,0
2015-08-13,14.882,14.942,14.675,14.675,7271,0
2015-08-14,14.685,14.942,14.685,14.832,10241,0
2015-08-17,14.762,14.942,14.725,14.802,23453,0
2015-08-18,14.802,14.842,14.649,14.658,5325,0
2015-08-19,14.685,14.862,14.649,14.658,9012,0
2015-08-20,14.685,14.882,14.629,14.658,19355,0
2015-08-21,14.461,14.942,14.461,14.812,27138,0
2015-08-24,14.932,14.932,14.159,14.169,37800,0
2015-08-25,14.297,14.619,14.159,14.344,11880,0
2015-08-26,14.639,14.639,14.325,14.421,20584,0
2015-08-27,14.52,14.619,14.344,14.421,12801,0
2015-08-28,14.306,14.715,14.169,14.639,21507,0
2015-08-31,14.56,14.842,14.441,14.589,10752,0
2015-09-01,14.381,14.922,14.268,14.609,36868,0
2015-09-02,14.733,14.892,14.55,14.753,23144,0
2015-09-03,14.52,14.822,14.324,14.619,10321,0
2015-09-04,14.5,14.802,14.5,14.599,8381,0
2015-09-08,14.725,14.922,14.725,14.792,16865,0
2015-09-09,14.812,14.912,14.305,14.4,17067,0
2015-09-10,14.37,14.802,14.37,14.685,12384,0
2015-09-11,14.57,14.862,14.47,14.832,10937,0
2015-09-14,14.812,14.892,14.45,14.666,11856,0
2015-09-15,14.649,14.832,14.5,14.792,13900,0
2015-09-16,14.812,14.822,14.5,14.725,10321,0
2015-09-17,14.743,14.912,14.58,14.675,16335,0
2015-09-18,14.48,14.743,14.217,14.334,24120,0
2015-09-21,14.41,14.675,14.38,14.53,14514,0
2015-09-22,14.41,14.658,14.343,14.52,17783,0
2015-09-23,14.47,14.743,14.42,14.57,11509,0
2015-09-24,14.54,14.852,14.227,14.812,11079,0
2015-09-25,14.882,14.892,14.43,14.48,26064,0
2015-09-28,14.58,14.743,14.334,14.49,15797,0
2015-09-29,14.49,14.862,14.296,14.47,14820,0
2015-09-30,14.54,14.772,14.4,14.599,23303,0
2015-10-01,14.619,14.619,14.257,14.314,17067,0
2015-10-02,14.277,14.361,14.138,14.361,15025,0
2015-10-05,14.361,14.695,14.324,14.51,11715,0
2015-10-06,14.46,14.772,14.324,14.343,13696,0
2015-10-07,14.48,14.629,13.266,14.589,21700,0
2015-10-08,14.666,14.922,14.666,14.912,22383,0
2015-10-09,14.912,15.125,14.753,14.932,29231,0
2015-10-12,14.912,15.165,14.762,15.165,10733,0
2015-10-13,15.019,15.263,15.019,15.115,21360,0
2015-10-14,15.303,15.313,14.685,14.695,11139,0
2015-10-15,14.675,15.401,14.649,15.391,17375,0
2015-10-16,15.361,15.401,15.243,15.273,7155,0
2015-10-19,15.263,15.391,14.99,15.115,10988,0
2015-10-20,13.942,15.165,13.942,14.97,27902,0
2015-10-21,14.902,15.401,14.305,14.902,45789,0
2015-10-22,14.842,15.313,14.842,15.233,35158,0
2015-10-23,15.263,15.263,14.772,15.243,37204,0
2015-10-26,15.214,15.243,15.009,15.184,24222,0
2015-10-27,15.087,15.243,14.922,15.145,22589,0
2015-10-28,15.233,15.576,15.184,15.477,39349,0
2015-10-29,15.361,15.576,15.263,15.343,8177,0
2015-10-30,15.361,15.411,14.99,15.105,12061,0
2015-11-02,15.214,15.371,14.932,15.361,61700,0
2015-11-03,15.077,15.517,15.077,15.204,16865,0
2015-11-04,15.253,15.351,15.029,15.253,25665,0
2015-11-05,15.184,15.576,15.184,15.361,11957,0
2015-11-06,15.361,15.576,15.361,15.556,16148,0
2015-11-09,15.497,15.625,15.459,15.595,20926,0
2015-11-10,15.576,15.704,15.546,15.655,13593,0
2015-11-11,15.704,15.704,15.576,15.576,5417,0
2015-11-12,15.459,15.605,15.263,15.263,6950,0
2015-11-13,15.204,15.615,15.204,15.556,22179,0
2015-11-16,15.115,15.605,15.077,15.546,40780,0
2015-11-17,15.546,15.586,15.214,15.507,9097,0
2015-11-18,15.507,15.655,15.343,15.556,30967,0
2015-11-19,15.556,15.605,15.459,15.517,11754,0
2015-11-20,15.595,15.645,15.487,15.517,11345,0
2015-11-23,15.517,15.556,15.459,15.556,8689,0
2015-11-24,15.507,15.556,15.497,15.556,6847,0
2015-11-25,15.685,15.685,15.371,15.497,11139,0
2015-11-27,15.42,15.556,15.42,15.526,3575,0
2015-11-30,15.536,15.536,15.263,15.411,14308,0
2015-12-01,15.439,15.439,15.097,15.253,44951,0
2015-12-02,15.224,15.507,15.135,15.155,9905,0
2015-12-03,15.145,15.478,15.145,15.263,17024,0
2015-12-04,15.333,15.547,15.165,15.323,14272,0
2015-12-07,15.303,15.352,15.165,15.224,24058,0
2015-12-08,15.204,15.323,15.155,15.204,15369,0
2015-12-09,15.273,15.273,15.155,15.214,23855,0
2015-12-10,15.224,15.323,15.115,15.174,14680,0
2015-12-11,14.931,15.382,14.135,14.901,20592,0
2015-12-14,14.96,15.273,14.694,14.98,12042,0
2015-12-15,15.067,15.283,14.831,15.165,14578,0
2015-12-16,15.135,15.47,15.125,15.47,16107,0
2015-12-17,15.498,15.498,15.352,15.372,10703,0
2015-12-18,15.283,15.596,15.194,15.596,64020,0
2015-12-21,15.596,15.596,15.323,15.586,8563,0
2015-12-22,15.596,15.596,15.313,15.586,78534,0
2015-12-23,15.596,15.626,15.508,15.626,8667,0
2015-12-24,15.646,15.661,15.47,15.577,5484,0
2015-12-28,15.527,15.676,15.135,15.233,7287,0
2015-12-29,15.224,15.651,15.075,15.412,16228,0
2015-12-30,15.421,15.421,15.077,15.155,7110,0
2015-12-31,15.194,15.392,15.057,15.057,16891,0
2016-01-04,15.029,15.029,14.205,14.732,40363,0
2016-01-05,14.732,15.362,14.714,15.039,73691,0
2016-01-06,14.821,15.372,14.801,15.165,19789,0
2016-01-07,14.95,15.392,14.851,14.931,19389,0
2016-01-08,14.99,15.174,14.684,14.684,23333,0
2016-01-11,14.351,15.263,14.351,14.97,25846,0
2016-01-12,15,15.253,14.598,14.761,18684,0
2016-01-13,14.694,14.861,14.21,14.255,17865,0
2016-01-14,14.398,14.508,13.733,14.046,18426,0
2016-01-15,13.733,13.802,13.067,13.3,19093,0
2016-01-19,13.136,13.527,13.007,13.165,16006,0
2016-01-20,13.087,13.527,12.753,13.42,26385,0
2016-01-21,13.35,14.056,13.31,13.32,15346,0
2016-01-22,13.42,13.47,13.251,13.36,19899,0
2016-01-25,13.34,13.832,12.586,12.861,17828,0
2016-01-26,12.879,14.388,12.879,13.537,20700,0
2016-01-27,13.547,13.586,13.223,13.241,10725,0
2016-01-28,13.36,13.673,13.31,13.48,17545,0
2016-01-29,13.48,13.911,13.48,13.892,17430,0
2016-02-01,13.792,13.911,13.596,13.663,12750,0
2016-02-02,13.586,13.921,13.4,13.832,16694,0
2016-02-03,13.892,13.986,13.713,13.872,12517,0
2016-02-04,13.703,14.215,13.683,13.902,5203,0
2016-02-05,13.872,13.949,13.537,13.537,27604,0
2016-02-08,13.518,14.046,13.518,13.959,8995,0
2016-02-09,13.822,14.418,13.693,14.235,11956,0
2016-02-10,15.004,15.087,14.056,14.056,6458,0
2016-02-11,13.986,14.398,13.673,14.205,5480,0
2016-02-12,14.351,14.351,13.921,14.255,6040,0
2016-02-16,14.359,14.508,14.056,14.341,12601,0
2016-02-17,14.359,14.468,14.095,14.185,12728,0
2016-02-18,14.165,14.408,13.986,14.165,9937,0
2016-02-19,14.185,14.811,14.115,14.255,29317,0
2016-02-22,14.428,14.468,14.15,14.215,13293,0
2016-02-23,14.205,14.205,13.959,13.978,11199,0
2016-02-24,14.235,14.418,13.978,14.255,27751,0
2016-02-25,14.313,14.468,14.313,14.398,9130,0
2016-02-26,14.341,14.538,14.185,14.538,10647,0
2016-02-29,14.468,14.891,14.125,14.125,7451,0
2016-03-01,14.145,14.322,14.115,14.322,5850,0
2016-03-02,14.235,14.871,14.075,14.861,27395,0
2016-03-03,15.009,15.314,14.547,15.185,21925,0
2016-03-04,15.234,15.618,14.831,15.106,15839,0
2016-03-07,14.98,15.403,14.851,15,12578,0
2016-03-08,14.96,15.019,14.836,14.95,9653,0
2016-03-09,15.156,15.156,14.658,14.791,17429,0
2016-03-10,14.771,15.088,14.547,14.557,48100,0
2016-03-11,14.527,14.791,14.527,14.557,37430,0
2016-03-14,14.656,14.656,14.253,14.302,16955,0
2016-03-15,14.331,14.497,13.927,14.014,22370,0
2016-03-16,14.457,14.457,13.75,14.213,60737,0
2016-03-17,14.358,14.467,13.957,14.427,19536,0
2016-03-18,14.507,14.732,14.367,14.627,58739,0
2016-03-21,14.567,14.891,14.193,14.203,25102,0
2016-03-22,14.173,14.412,13.819,13.947,17457,0
2016-03-23,13.967,14.163,13.967,13.967,24329,0
2016-03-24,13.967,14.203,13.952,13.985,15481,0
2016-03-28,14.044,14.223,13.947,13.967,8819,0
2016-03-29,13.967,14.35,13.967,14.321,9450,0
2016-03-30,14.229,14.492,14.163,14.253,6306,0
2016-03-31,14.331,14.427,14.255,14.35,7737,0
2016-04-01,14.457,14.457,14.123,14.213,6908,0
2016-04-04,14.143,14.223,13.957,13.994,15217,0
2016-04-05,13.859,14.113,13.859,14.004,7809,0
2016-04-06,13.967,14.123,13.937,14.064,6770,0
2016-04-07,13.994,14.09,13.918,13.927,9764,0
2016-04-08,14.014,14.263,13.918,13.967,10740,0
2016-04-11,14.004,14.273,13.927,14.014,6493,0
2016-04-12,14.014,14.213,14.014,14.133,8366,0
2016-04-13,14.014,14.387,14.014,14.213,20140,0
2016-04-14,14.263,14.552,14.163,14.213,21964,0
2016-04-15,14.143,14.427,14.143,14.183,9254,0
2016-04-18,14.213,14.417,14.183,14.341,4486,0
2016-04-19,14.213,14.341,14.213,14.233,54888,0
2016-04-20,14.283,14.557,14.233,14.487,6753,0
2016-04-21,14.547,14.547,14.427,14.547,5124,0
2016-04-22,14.557,14.617,14.457,14.507,25362,0
2016-04-25,14.507,14.921,14.427,14.821,8316,0
2016-04-26,14.861,14.95,14.831,14.911,11751,0
2016-04-27,14.941,14.99,14.704,14.921,13029,0
2016-04-28,14.801,15.088,14.656,14.674,12429,0
2016-04-29,15.274,15.274,14.507,14.577,8937,0
2016-05-02,14.647,14.771,14.336,14.517,8021,0
2016-05-03,14.684,14.684,14.302,14.302,7626,0
2016-05-04,14.312,14.447,14.064,14.427,10049,0
2016-05-05,14.437,14.437,14.044,14.153,22475,0
2016-05-06,14.133,14.377,14.083,14.273,15209,0
2016-05-09,14.263,14.417,14.163,14.407,28428,0
2016-05-10,14.407,14.871,14.407,14.761,19540,0
2016-05-11,14.801,14.801,14.587,14.597,7126,0
2016-05-12,14.714,14.761,14.437,14.742,12902,0
2016-05-13,14.752,14.771,14.704,14.742,7697,0
2016-05-16,14.831,14.851,14.641,14.811,6723,0
2016-05-17,14.841,14.851,14.367,14.457,8995,0
2016-05-18,14.507,14.99,14.507,14.881,12702,0
2016-05-19,14.752,14.895,14.656,14.771,9412,0
2016-05-20,14.851,15.048,14.851,15.029,11995,0
2016-05-23,15.078,15.205,14.98,15.048,7861,0
2016-05-24,15.195,15.588,15.185,15.549,17656,0
2016-05-25,15.51,15.697,15.136,15.175,21503,0
2016-05-26,15.225,15.495,14.97,15.175,29273,0
2016-05-27,15.166,15.423,15.078,15.195,9519,0
2016-05-31,15.2,15.244,15.018,15.244,10099,0
2016-06-01,15.136,15.413,14.98,15.234,8406,0
2016-06-02,15.088,15.383,14.999,15.284,14650,0
2016-06-03,15.234,15.234,14.944,15.088,108795,0
2016-06-06,15.146,15.334,15.116,15.195,12968,0
2016-06-07,15.088,15.185,14.959,15.038,32212,0
2016-06-08,15.334,15.334,14.87,14.91,23855,0
2016-06-09,14.654,14.9,14.455,14.77,9810,0
2016-06-10,14.751,14.751,14.405,14.555,8887,0
2016-06-13,14.575,15.284,14.26,14.683,19139,0
2016-06-14,14.979,14.979,14.595,14.79,12779,0
2016-06-15,14.475,14.86,14.475,14.635,20951,0
2016-06-16,14.585,14.79,14.395,14.741,22465,0
2016-06-17,14.713,14.8,14.525,14.751,31586,0
2016-06-20,14.8,15.098,14.751,15.048,15162,0
2016-06-21,14.78,15.234,14.78,15.156,11021,0
2016-06-22,15.264,15.383,14.673,14.85,35594,0
2016-06-23,14.89,15.234,14.693,15.195,25281,0
2016-06-24,14.731,14.959,14.071,14.2,49888,0
2016-06-27,14.2,14.2,13.766,13.815,12492,0
2016-06-28,13.934,14.041,12.976,13.569,11316,0
2016-06-29,13.676,14.001,13.056,13.599,12437,0
2016-06-30,13.559,13.785,13.471,13.726,9685,0
2016-07-01,13.626,13.636,13.411,13.461,6838,0
2016-07-05,13.135,13.471,13.135,13.361,11705,0
2016-07-06,13.441,13.519,13.351,13.411,6738,0
2016-07-07,13.381,13.471,13.262,13.291,5833,0
2016-07-08,13.351,13.706,13.291,13.421,10653,0
2016-07-11,13.481,14.13,13.481,13.915,14719,0
2016-07-12,14.011,14.475,13.626,14.27,15115,0
2016-07-13,14.17,14.47,13.351,14.319,13223,0
2016-07-14,14.465,14.525,13.441,14.475,3779,0
2016-07-15,14.585,14.713,14.001,14.713,8383,0
2016-07-18,14.575,14.703,13.982,14.703,5402,0
2016-07-19,14.625,14.79,14.575,14.693,6193,0
2016-07-20,14.595,14.693,14.38,14.565,4577,0
2016-07-21,14.585,14.585,14.21,14.348,5190,0
2016-07-22,14.495,14.545,14.297,14.435,9953,0
2016-07-25,14.365,14.595,14.18,14.445,11476,0
2016-07-26,14.348,15.136,14.25,14.27,68734,0
2016-07-27,14.3,14.357,14.011,14.08,24762,0
2016-07-28,13.905,13.982,13.619,13.885,9104,0
2016-07-29,13.934,14.495,13.934,14.11,13179,0
2016-08-01,14.19,14.2,13.756,13.756,11283,0
2016-08-02,13.875,13.875,13.617,13.696,4407,0
2016-08-03,13.589,13.766,13.505,13.686,40892,0
2016-08-04,13.617,13.768,13.382,13.401,3310,0
2016-08-05,13.509,13.795,13.509,13.569,12250,0
2016-08-08,13.646,13.785,13.5,13.686,6579,0
2016-08-09,13.756,13.885,13.685,13.805,13773,0
2016-08-10,13.805,13.835,13.627,13.766,5596,0
2016-08-11,13.726,13.954,13.579,13.776,26953,0
2016-08-12,13.835,14.026,13.608,13.895,12668,0
2016-08-15,13.656,14.071,13.656,13.934,11704,0
2016-08-16,13.885,14.051,13.807,13.825,9156,0
2016-08-17,13.805,13.991,13.682,13.815,4162,0
2016-08-18,13.905,13.905,13.756,13.805,9858,0
2016-08-19,13.805,13.805,13.676,13.706,11295,0
2016-08-22,13.626,13.785,13.539,13.696,9523,0
2016-08-23,13.766,13.766,13.637,13.646,5319,0
2016-08-24,13.706,13.805,13.646,13.686,23881,0
2016-08-25,13.895,13.895,13.676,13.686,10557,0
2016-08-26,13.895,13.895,13.62,13.716,4771,0
2016-08-29,13.885,13.934,13.686,13.756,23803,0
2016-08-30,13.991,14.031,13.706,13.776,26485,0
2016-08-31,13.925,13.925,13.766,13.795,18737,0
2016-09-01,13.726,14.042,13.726,13.815,12134,0
2016-09-02,13.895,14.042,13.855,14.042,10556,0
2016-09-06,14.012,14.387,14.012,14.377,8260,0
2016-09-07,14.358,14.734,14.321,14.537,10486,0
2016-09-08,14.607,15.032,14.597,15.022,12440,0
2016-09-09,15.042,15.052,14.607,14.716,34392,0
2016-09-12,14.763,14.903,14.402,14.744,15267,0
2016-09-13,14.557,14.813,14.35,14.716,13720,0
2016-09-14,14.773,15.12,14.637,15.022,12812,0
2016-09-15,14.893,15.11,14.833,14.962,8117,0
2016-09-16,14.972,15.072,14.557,14.627,58668,0
2016-09-19,14.763,14.883,14.472,14.686,11536,0
2016-09-20,14.773,14.903,14.676,14.793,2513,0
2016-09-21,14.903,14.982,14.843,14.962,6712,0
2016-09-22,15.022,15.092,14.883,15.062,11612,0
2016-09-23,14.982,15.11,14.982,15.101,1720,0
2016-09-26,14.913,15.072,14.637,14.637,11526,0
2016-09-27,14.617,14.617,13.974,14.358,24926,0
2016-09-28,14.477,14.637,14.111,14.587,71833,0
2016-09-29,14.517,14.637,14.331,14.387,42134,0
2016-09-30,14.447,14.903,14.447,14.607,111508,0
2016-10-03,14.637,14.783,14.35,14.557,10075,0
2016-10-04,14.527,14.823,14.487,14.696,8776,0
2016-10-05,14.706,15.042,14.676,14.773,7179,0
2016-10-06,14.597,14.942,14.597,14.696,13204,0
2016-10-07,14.637,14.803,14.557,14.734,2366,0
2016-10-10,14.607,14.913,14.607,14.813,15196,0
2016-10-11,14.813,15.062,14.763,14.853,18079,0
2016-10-12,14.823,15.032,14.823,14.982,5245,0
2016-10-13,14.853,15.002,14.833,14.883,8303,0
2016-10-14,14.933,15.022,14.843,14.933,6869,0
2016-10-17,15.082,15.082,14.773,14.982,18111,0
2016-10-18,15.13,15.13,14.873,15.052,10533,0
2016-10-19,15.13,15.13,15.002,15.042,4478,0
2016-10-20,15.101,15.11,15.022,15.11,2443,0
2016-10-21,14.952,15.209,14.863,15.13,8236,0
2016-10-24,15.229,15.298,15.154,15.268,2779,0
2016-10-25,15.318,15.318,15.189,15.278,12143,0
2016-10-26,15.219,15.298,15.11,15.12,4002,0
2016-10-27,15.268,15.268,14.972,14.982,6097,0
2016-10-28,14.893,14.933,14.823,14.893,4633,0
2016-10-31,14.933,14.982,14.706,14.873,12036,0
2016-11-01,14.933,15.258,14.731,14.813,13374,0
2016-11-02,14.863,14.863,14.271,14.311,18803,0
2016-11-03,14.35,14.537,14.291,14.507,27740,0
2016-11-04,14.447,14.773,14.447,14.537,9487,0
2016-11-07,14.783,14.913,14.716,14.863,8008,0
2016-11-08,14.823,14.933,14.823,14.893,4725,0
2016-11-09,14.923,15.298,14.813,15.278,26928,0
2016-11-10,15.368,16.941,14.131,16.02,67451,0
2016-11-11,16.001,16.961,15.813,16.702,45846,0
2016-11-14,16.998,17.051,16.297,16.603,28479,0
2016-11-15,16.435,17.286,16.435,17.108,12623,0
2016-11-16,17.018,17.058,15.377,16.951,25956,0
2016-11-17,16.951,17.904,16.951,17.603,15010,0
2016-11-18,17.633,17.633,16.998,17.474,23285,0
2016-11-21,17.434,18.049,17.178,17.959,32627,0
2016-11-22,18.087,18.681,17.613,18.581,22892,0
2016-11-23,18.355,19.467,18.355,19.205,47767,0
2016-11-25,18.937,19.392,18.72,19.234,30890,0
2016-11-28,18.937,18.937,18.106,18.501,27829,0
2016-11-29,18.531,19.151,17.682,18.848,26541,0
2016-11-30,18.967,18.967,18.531,18.641,22618,0
2016-12-01,18.74,18.74,18.335,18.453,13565,0
2016-12-02,18.414,18.581,18.125,18.304,52796,0
2016-12-05,18.384,19.286,18.224,19.236,66156,0
2016-12-06,19.564,20.167,19.564,19.831,66771,0
2016-12-07,19.642,20.312,19.642,20.079,11648,0
2016-12-08,19.592,21.319,19.592,20.982,18971,0
2016-12-09,20.882,22.419,20.326,22.082,37379,0
2016-12-12,21.903,22.953,21.069,21.249,19479,0
2016-12-13,21.476,22.912,20.922,21.279,18490,0
2016-12-14,21.269,21.705,20.842,21.06,20380,0
2016-12-15,21.199,21.199,20.008,20.723,29770,0
2016-12-16,20.674,20.733,20.039,20.129,111737,0
2016-12-19,20.346,20.713,19.92,20.654,27136,0
2016-12-20,20.772,20.772,20.129,20.743,18298,0
2016-12-21,20.049,20.743,19.484,20.455,81786,0
2016-12-22,20.346,20.684,20.346,20.634,28982,0
2016-12-23,20.664,20.772,20.664,20.694,8039,0
2016-12-27,20.614,20.822,20.237,20.792,14168,0
2016-12-28,20.802,20.802,20.465,20.594,13310,0
2016-12-29,20.525,20.713,20.059,20.426,11407,0
2016-12-30,20.396,20.525,20.079,20.307,13277,0
2017-01-03,20.525,20.822,20.267,20.674,21274,0
2017-01-04,20.782,20.822,20.376,20.723,10565,0
2017-01-05,20.654,20.752,20.247,20.287,7372,0
2017-01-06,20.485,20.485,19.91,20.139,9379,0
2017-01-09,19.95,19.95,19.642,19.781,12400,0
2017-01-10,19.434,20.009,19.147,19.979,13462,0
2017-01-11,19.821,20.446,19.791,20.267,13900,0
2017-01-12,19.871,20.079,19.559,19.851,8843,0
2017-01-13,19.93,20.217,19.871,19.94,9118,0
2017-01-17,19.732,19.732,19.187,19.622,15309,0
2017-01-18,19.751,20.036,19.534,19.781,21465,0
2017-01-19,19.771,20.119,19.325,19.602,12847,0
2017-01-20,19.732,19.902,19.524,19.682,12700,0
2017-01-23,19.712,19.871,19.276,19.583,6238,0
2017-01-24,19.831,20.217,19.831,20.069,84215,0
2017-01-25,20.049,20.772,20.049,20.614,21628,0
2017-01-26,20.614,20.674,20.317,20.634,8980,0
2017-01-27,20.505,20.713,20.475,20.584,15653,0
2017-01-30,20.535,20.535,20.227,20.416,18828,0
2017-01-31,20.426,20.594,20.284,20.515,16185,0
2017-02-01,20.589,20.802,20.525,20.723,18372,0
2017-02-02,20.604,20.723,20.545,20.644,14472,0
2017-02-03,20.812,20.832,20.684,20.832,37023,0
2017-02-06,20.812,21.289,20.812,21.06,27666,0
2017-02-07,21.001,21.319,20.436,20.465,16795,0
2017-02-08,20.326,20.58,19.236,19.702,67788,0
2017-02-09,20.139,20.247,19.712,19.969,51566,0
2017-02-10,20.099,20.406,20.019,20.197,14850,0
2017-02-13,20.376,20.862,20.336,20.604,12122,0
2017-02-14,20.713,21.011,20.396,20.713,17203,0
2017-02-15,20.674,20.972,20.485,20.892,24263,0
2017-02-16,20.802,20.972,20.689,20.862,11379,0
2017-02-17,20.812,21.378,20.718,21.179,45322,0
2017-02-21,21.139,21.279,21.119,21.279,7418,0
2017-02-22,21.129,21.319,20.827,21.269,13576,0
2017-02-23,21.319,21.606,21.119,21.378,16924,0
2017-02-24,21.446,21.605,21.199,21.299,32015,0
2017-02-27,21.179,21.398,20.654,20.882,24389,0
2017-02-28,20.733,20.812,20.167,20.247,23820,0
2017-03-01,20.674,20.812,20.505,20.782,19521,0
2017-03-02,20.375,20.723,19.928,20.514,19492,0
2017-03-03,20.415,20.902,20.157,20.355,13215,0
2017-03-06,20.564,20.564,20.097,20.107,11030,0
2017-03-07,20.226,21.2,19.772,19.888,30132,0
2017-03-08,20.176,20.306,19.888,20.107,14700,0
2017-03-09,20.246,20.405,19.948,19.957,11889,0
2017-03-10,20.147,20.147,19.729,19.878,22595,0
2017-03-13,19.809,20.074,19.729,19.878,13656,0
2017-03-14,19.957,20.037,19.461,19.679,7077,0
2017-03-15,19.928,20.117,19.699,19.779,101874,0
2017-03-16,19.599,19.87,19.471,19.799,22210,0
2017-03-17,19.649,20.782,19.649,20.365,46909,0
2017-03-20,20.445,20.594,20.007,20.067,17898,0
2017-03-21,19.585,19.743,19.331,19.391,30572,0
2017-03-22,19.311,19.629,19.102,19.501,26201,0
2017-03-23,19.689,19.997,19.689,19.898,4276,0
2017-03-24,20.713,20.728,20.147,20.306,20045,0
2017-03-27,19.829,20.574,19.829,20.534,18414,0
2017-03-28,20.425,21.19,20.425,21.002,14173,0
2017-03-29,20.852,21.16,20.624,20.912,71463,0
2017-03-30,20.952,21.498,20.594,21.329,21986,0
2017-03-31,20.762,21.568,20.762,21.26,11144,0
2017-04-03,21.379,21.414,20.842,21.022,18262,0
2017-04-04,21.12,21.12,20.306,20.574,19986,0
2017-04-05,20.802,20.887,19.571,19.829,23371,0
2017-04-06,19.476,20.455,19.471,19.967,16343,0
2017-04-07,19.908,20.375,19.859,20.256,11912,0
2017-04-10,20.196,20.549,20.117,20.425,22244,0
2017-04-11,20.365,20.952,20.365,20.782,14135,0
2017-04-12,20.752,20.752,20.435,20.504,8130,0
2017-04-13,20.842,20.993,20.127,20.534,38573,0
2017-04-17,20.713,20.872,20.323,20.574,14892,0
2017-04-18,20.306,20.584,20.266,20.504,22329,0
2017-04-19,20.276,20.822,20.276,20.654,14724,0
2017-04-20,20.713,21.518,20.355,20.982,14864,0
2017-04-21,20.902,21.09,20.486,20.762,33037,0
2017-04-24,21.369,21.647,19.987,21.041,20800,0
2017-04-25,21.012,21.214,20.395,20.862,25867,0
2017-04-26,20.674,22.253,20.574,21.915,33717,0
2017-04-27,21.826,21.826,20.723,20.832,24265,0
2017-04-28,20.723,20.922,20.335,20.484,18914,0
2017-05-01,20.395,20.902,19.998,20.674,25609,0
2017-05-02,20.842,20.842,20.282,20.425,16747,0
2017-05-03,20.256,20.832,20.077,20.296,30882,0
2017-05-04,20.395,21.1,20.34,20.564,21460,0
2017-05-05,20.723,20.962,20.365,20.494,17886,0
2017-05-08,20.743,20.812,20.474,20.733,12307,0
2017-05-09,20.723,20.772,20.226,20.236,13389,0
2017-05-10,20.186,20.385,20.097,20.147,14261,0
2017-05-11,20.206,20.34,19.779,19.779,7152,0
2017-05-12,19.729,19.849,19.292,19.371,47546,0
2017-05-15,19.571,19.669,19.232,19.381,16988,0
2017-05-16,19.183,19.381,19.183,19.321,11458,0
2017-05-17,18.884,19.043,17.692,18.129,17620,0
2017-05-18,18.486,18.805,17.99,18.198,14511,0
2017-05-19,18.089,18.248,17.572,17.831,22165,0
2017-05-22,17.771,18.388,17.771,18.388,9884,0
2017-05-23,18.158,18.378,18.109,18.228,15834,0
2017-05-24,18.388,18.755,18.388,18.646,10925,0
2017-05-25,18.686,18.775,18.581,18.666,11153,0
2017-05-26,18.348,18.666,18.248,18.566,8488,0
2017-05-30,18.526,18.666,18.258,18.546,13426,0
2017-05-31,19.113,19.173,18.646,18.646,4045,0
2017-06-01,18.795,19.323,18.735,19.174,23480,0
2017-06-02,19.184,19.652,19.184,19.503,66132,0
2017-06-05,19.592,20.255,19.493,19.592,44578,0
2017-06-06,19.393,19.732,19.353,19.433,3526,0
2017-06-07,20.19,20.19,18.865,19.303,16729,0
2017-06-08,19.244,20.459,19.244,20.28,31309,0
2017-06-09,20.768,21.855,20.768,21.755,23383,0
2017-06-12,21.924,22.243,20.739,20.948,41366,0
2017-06-13,21.107,21.506,21.008,21.416,33536,0
2017-06-14,21.366,21.715,20.928,21.107,43078,0
2017-06-15,20.938,21.386,20.647,21.207,9766,0
2017-06-16,20.978,21.516,20.3,20.629,65007,0
2017-06-19,20.908,21.247,19.921,20.24,31282,0
2017-06-20,20.19,20.22,19.822,19.822,9044,0
2017-06-21,19.881,19.881,19.12,19.244,11393,0
2017-06-22,19.383,19.433,19.274,19.383,6159,0
2017-06-23,19.483,19.483,18.965,19.373,81145,0
2017-06-26,19.433,19.652,19.18,19.343,51622,0
2017-06-27,19.373,21.053,18.895,19.353,52638,0
2017-06-28,19.433,20.579,19.433,20.071,25181,0
2017-06-29,20.32,20.37,19.458,20.32,17095,0
2017-06-30,20.43,20.499,20.23,20.35,11226,0
2017-07-03,20.29,21.366,19.533,21.187,23696,0
2017-07-05,20.948,21.287,20.758,20.858,15532,0
2017-07-06,20.848,21.008,20.37,20.938,9661,0
2017-07-07,20.938,21.326,20.679,21.157,9540,0
2017-07-10,21.097,21.426,20.569,21.287,22340,0
2017-07-11,21.277,21.486,20.275,21.267,25655,0
2017-07-12,21.426,21.426,20.679,20.998,35294,0
2017-07-13,20.988,20.988,20.489,20.748,31657,0
2017-07-14,20.45,20.629,20.4,20.459,22393,0
2017-07-17,20.31,20.539,20.131,20.27,33790,0
2017-07-18,20.051,20.39,19.991,20.36,6573,0
2017-07-19,20.38,20.629,20.071,20.21,13570,0
2017-07-20,20.121,20.32,20.002,20.29,17577,0
2017-07-21,20.459,20.539,20.001,20.151,33960,0
2017-07-24,19.941,20.594,19.722,19.802,26311,0
2017-07-25,20.2,21.307,20.121,21.187,58637,0
2017-07-26,21.366,21.775,21.157,21.157,17457,0
2017-07-27,21.436,21.566,20.978,21.077,11611,0
2017-07-28,21.067,21.326,21.067,21.197,6605,0
2017-07-31,21.127,21.416,20.616,21.287,46836,0
2017-08-01,21.412,21.436,21.067,21.297,14258,0
2017-08-02,21.127,21.436,20.948,21.217,9480,0
2017-08-03,21.326,21.376,20.798,20.848,13394,0
2017-08-04,21.028,21.446,20.938,21.247,35510,0
2017-08-07,21.486,21.486,20.888,21.257,12359,0
2017-08-08,21.187,21.446,21.018,21.237,10022,0
2017-08-09,21.137,21.222,20.748,20.818,14157,0
2017-08-10,20.798,20.978,20.714,20.828,39261,0
2017-08-11,20.888,20.958,20.45,20.729,22990,0
2017-08-14,20.848,21.137,20.654,21.127,22883,0
2017-08-15,21.167,21.326,21.167,21.277,5858,0
2017-08-16,21.346,21.416,21.072,21.167,5455,0
2017-08-17,21.057,21.057,20.54,20.619,13705,0
2017-08-18,20.44,20.539,20.17,20.24,28128,0
2017-08-21,20.18,20.669,19.991,20.489,49857,0
2017-08-22,20.569,20.719,20.44,20.489,9939,0
2017-08-23,20.35,20.579,20.27,20.32,21450,0
2017-08-24,20.34,20.38,20.27,20.32,9437,0
2017-08-25,20.33,21.137,20.33,20.808,49101,0
2017-08-28,20.878,21.037,20.28,20.589,33267,0
2017-08-29,20.3,20.763,20.3,20.579,27585,0
2017-08-30,20.529,20.828,20.26,20.31,28870,0
2017-08-31,20.4,20.96,20.4,20.71,19205,0
2017-09-01,20.65,20.79,20.54,20.63,12641,0
2017-09-05,20.48,20.99,20.28,20.39,25251,0
2017-09-06,20.6,20.88,20.47,20.63,14112,0
2017-09-07,20.42,20.63,19.76,20.07,39407,0
2017-09-08,20.05,20.15,19.88,20,43096,0
2017-09-11,20.17,20.75,20.1,20.55,31677,0
2017-09-12,20.75,20.9,20.75,20.81,39007,0
2017-09-13,20.9,21.09,20.9,21,25388,0
2017-09-14,21,21.12,20.97,20.98,28083,0
2017-09-15,20.99,21.04,20.525,20.78,100965,0
2017-09-18,20.89,21.05,20.69,20.96,44731,0
2017-09-19,21,21.23,20.96,21.05,55534,0
2017-09-20,21.05,21.171,20.92,20.98,80327,0
2017-09-21,21.1,21.58,20.99,21.55,59158,0
2017-09-22,21.51,22.64,21.5,22.52,103247,0
2017-09-25,22.53,22.965,22.05,22.88,64150,0
2017-09-26,22.9,23.42,22.89,23.26,35096,0
2017-09-27,23.55,24.58,23.27,24.33,38286,0
2017-09-28,24.1212,24.45,23.8601,24.45,17609,0
2017-09-29,24.43,24.54,24,24.01,39812,0
2017-10-02,23.95,24.23,23.71,24,46830,0
2017-10-03,24.1,24.22,23.81,24.18,14661,0
2017-10-04,24.4731,24.4731,23.65,23.84,17139,0
2017-10-05,23.83,24.12,23.56,23.98,13025,0
2017-10-06,24,24.25,23.88,24.19,15135,0
2017-10-09,24.26,24.53,24.2,24.45,17279,0
2017-10-10,24.61,24.96,24.43,24.84,17762,0
2017-10-11,24.69,25.12,24.55,24.89,29002,0
2017-10-12,25.35,25.35,24.57,24.62,21081,0
2017-10-13,24.61,24.7,24.47,24.53,12231,0
2017-10-16,24.54,24.73,24.2014,24.67,12943,0
2017-10-17,24.55,24.79,24.2,24.22,35676,0
2017-10-18,24.37,24.66,24.37,24.55,8683,0
2017-10-19,24.49,24.75,24.39,24.73,7421,0
2017-10-20,25.08,25.08,24.82,24.96,30868,0
2017-10-23,24.89,24.91,24.6,24.61,14589,0
2017-10-24,24.8003,24.8003,23.64,23.77,24021,0
2017-10-25,23.73,24.43,23.272,24.39,15849,0
2017-10-26,24.52,25.34,24.52,25.24,29491,0
2017-10-27,25.18,26.01,25.01,25.94,26769,0
2017-10-30,25.71,25.92,24.04,24.12,42796,0
2017-10-31,24.15,25.11,24.15,24.66,32729,0
2017-11-01,24.89,24.99,24.025,24.2,24384,0
2017-11-02,24.25,24.79,24.2,24.7,13456,0
2017-11-03,24.68,24.68,24.32,24.37,12120,0
2017-11-06,24.38,24.695,24.09,24.24,15056,0
2017-11-07,24.22,24.22,23.37,23.39,13491,0
2017-11-08,23.19,23.31,22.55,22.91,21135,0
2017-11-09,22.78,23.17,22.25,22.89,22776,0
2017-11-10,22.88,23.199,22.75,22.81,15684,0
