Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.659,9.718,9.591,9.718,4104,0
2005-02-28,9.698,9.698,9.562,9.65,6977,0
2005-03-01,9.678,9.708,9.571,9.571,9234,0
2005-03-02,9.63,9.63,9.63,9.63,410,0
2005-03-03,9.63,9.63,9.543,9.543,1436,0
2005-03-04,9.543,9.543,9.523,9.523,4104,0
2005-03-07,9.503,9.503,9.3474,9.4151,10670,0
2005-03-08,9.3571,9.3669,9.3376,9.3376,5335,0
2005-03-09,9.3766,9.396,9.3474,9.3766,4309,0
2005-03-10,9.3278,9.3278,9.3278,9.3278,205,0
2005-03-11,9.3571,9.3571,9.3571,9.3571,821,0
2005-03-14,9.3278,9.3278,9.2888,9.2888,2257,0
2005-03-15,9.2596,9.2596,9.1427,9.1427,3283,0
2005-03-16,9.1817,9.1817,8.9184,8.9184,12927,0
2005-03-17,8.9184,8.9672,8.8989,8.9672,4925,0
2005-03-18,8.821,8.8697,8.5286,8.6163,16416,0
2005-03-21,8.5773,8.5773,8.4604,8.4604,5130,0
2005-03-22,8.5286,8.6553,8.5286,8.6553,5745,0
2005-03-23,8.6651,8.6748,8.5773,8.5773,3488,0
2005-03-24,8.6066,8.6066,8.4116,8.509,24829,0
2005-03-28,8.5383,8.704,8.5383,8.704,5951,0
2005-03-29,8.6456,8.6651,8.4019,8.4019,9849,0
2005-03-30,8.4311,8.7723,8.4311,8.743,16005,0
2005-03-31,8.7235,8.7235,8.509,8.5578,23803,0
2005-04-01,8.5481,8.6553,8.4799,8.4896,8618,0
2005-04-04,8.5286,8.704,8.5286,8.6845,7592,0
2005-04-05,8.6748,8.6845,8.6748,8.6845,1026,0
2005-04-06,8.6845,8.743,8.6845,8.7137,14979,0
2005-04-07,8.7528,8.8308,8.7528,8.8015,14569,0
2005-04-08,8.8015,9.2303,8.8015,8.9575,19288,0
2005-04-11,9.016,9.016,8.8308,8.9184,14159,0
2005-04-12,8.7723,8.782,8.4993,8.5578,13543,0
2005-04-13,8.5773,8.8989,8.5773,8.8599,10670,0
2005-04-14,8.8015,8.8015,8.5383,8.5968,18262,0
2005-04-15,8.6553,8.6553,8.5676,8.5676,5130,0
2005-04-18,8.5676,8.5676,8.5578,8.5578,821,0
2005-04-19,8.4896,8.5286,8.4896,8.4896,4925,0
2005-04-20,8.4896,8.4896,8.1874,8.1874,9234,0
2005-04-21,8.1193,8.1679,8.0705,8.1679,4309,0
2005-04-22,8.2167,8.3142,8.1874,8.1874,4514,0
2005-04-25,8.2849,8.3239,8.2849,8.3239,5335,0
2005-04-26,8.3629,8.3629,8.3434,8.3434,3078,0
2005-04-27,8.7528,8.8405,8.7235,8.8405,4104,0
2005-04-28,8.821,8.821,8.6942,8.6942,3899,0
2005-04-29,8.9477,9.0841,8.743,8.9867,14159,0
2005-05-02,8.9184,9.1329,8.9184,9.1329,25034,0
2005-05-03,9.1134,9.1329,9.0841,9.1329,9644,0
2005-05-04,9.1622,9.1622,9.1231,9.1622,2257,0
2005-05-05,9.1914,9.2109,9.1914,9.1914,1436,0
2005-05-06,9.2303,9.3278,9.2303,9.3278,6771,0
2005-05-09,9.3278,9.4062,9.2109,9.2303,21956,0
2005-05-10,9.1622,9.1622,8.977,8.977,3899,0
2005-05-11,8.9477,8.9477,8.8697,8.8697,4720,0
2005-05-12,8.9477,8.9477,8.9477,8.9477,1231,0
2005-05-13,8.9282,8.9282,8.9282,8.9282,205,0
2005-05-16,8.9282,8.9282,8.821,8.9184,1231,0
2005-05-17,8.821,8.9282,8.821,8.9282,821,0
2005-05-18,8.8794,8.9672,8.8794,8.9282,1026,0
2005-05-20,8.8697,8.9672,8.8697,8.9672,2873,0
2005-05-23,8.9087,8.9184,8.8892,8.8892,1436,0
2005-05-24,8.821,8.8697,8.782,8.782,4309,0
2005-05-25,8.782,8.782,8.4799,8.5578,8823,0
2005-05-27,8.4799,8.4993,8.4799,8.4993,29547,0
2005-05-31,8.509,8.5286,8.2849,8.3824,15185,0
2005-06-01,8.4311,8.5286,8.4311,8.5286,1847,0
2005-06-02,8.5773,8.7528,8.5773,8.5773,3899,0
2005-06-03,8.6261,8.6261,8.5578,8.5578,821,0
2005-06-07,8.6261,8.6261,8.4993,8.509,3078,0
2005-06-08,8.5383,8.7235,8.5383,8.704,4309,0
2005-06-09,8.743,8.743,8.6358,8.6748,2257,0
2005-06-10,8.7235,8.7235,8.6553,8.6553,616,0
2005-06-13,8.5968,8.5968,8.4604,8.4604,3899,0
2005-06-14,8.5676,8.6163,8.5676,8.5968,3899,0
2005-06-15,8.6456,8.7137,8.4896,8.5676,8823,0
2005-06-16,8.5968,8.6748,8.5968,8.6748,821,0
2005-06-17,8.6748,8.6748,8.6748,8.6748,1231,0
2005-06-20,8.7528,8.7528,8.7528,8.7528,2052,0
2005-06-21,8.7235,8.7235,8.4993,8.6553,22366,0
2005-06-23,8.6261,8.6845,8.6163,8.6845,3283,0
2005-06-24,8.7333,8.7625,8.704,8.704,4309,0
2005-06-27,8.743,8.7625,8.704,8.704,5335,0
2005-06-28,8.704,8.704,8.5968,8.6748,3488,0
2005-06-29,8.6748,9.0841,8.6748,8.9184,187546,0
2005-06-30,8.9184,8.9184,8.5773,8.5773,10260,0
2005-07-01,8.6261,8.6651,8.6261,8.6651,410,0
2005-07-05,8.6261,8.6261,8.4701,8.5286,6977,0
2005-07-06,8.4799,8.4799,8.2849,8.3142,28111,0
2005-07-07,7.7684,7.9146,7.7684,7.895,9849,0
2005-07-08,7.856,7.9146,7.856,7.9146,2052,0
2005-07-11,7.895,7.9438,7.8268,7.8853,9439,0
2005-07-12,7.9146,7.9438,7.7975,7.9146,28316,0
2005-07-13,7.895,7.9438,7.895,7.9341,3283,0
2005-07-14,7.895,7.973,7.856,7.895,21751,0
2005-07-15,7.9146,7.9146,7.7001,7.7586,33241,0
2005-07-18,7.7586,7.973,7.7586,7.973,5335,0
2005-07-19,8.0705,8.2557,8.0705,8.1679,21546,0
2005-07-20,8.1095,8.1972,8.0997,8.1972,2462,0
2005-07-21,8.4799,9.0841,8.3726,8.821,316201,0
2005-07-22,8.9477,8.9477,8.8015,8.821,90900,0
2005-07-25,8.5286,8.7235,8.5188,8.6456,187136,0
2005-07-26,8.5578,8.5578,8.4506,8.4604,62789,0
2005-07-27,8.2264,8.2264,8.051,8.1095,65046,0
2005-07-28,8.2167,8.2167,8.1484,8.1972,9644,0
2005-07-29,8.1972,8.2459,8.1972,8.2362,6771,0
2005-08-01,8.2459,8.3044,8.2362,8.2362,20109,0
2005-08-02,8.2654,8.2752,8.2362,8.2362,9234,0
2005-08-03,8.2557,8.2557,8.0997,8.1874,17236,0
2005-08-04,8.2264,8.2362,8.1193,8.1193,3899,0
2005-08-05,8.129,8.1388,7.9146,7.9341,22777,0
2005-08-08,7.9341,8.0315,7.9341,8.012,26265,0
2005-08-09,8.0315,8.0315,8.0315,8.0315,2668,0
2005-08-10,8.0315,8.0315,7.9341,7.9341,7387,0
2005-08-11,7.9341,7.9341,7.856,7.856,4104,0
2005-08-12,7.8658,7.9438,7.8463,7.8755,15595,0
2005-08-15,7.8365,7.8365,7.817,7.8268,8208,0
2005-08-16,7.8268,7.895,7.817,7.8268,7797,0
2005-08-17,7.8463,8.012,7.8463,8.012,10465,0
2005-08-18,7.9827,8.0022,7.9536,7.9925,4309,0
2005-08-19,7.9925,8.0217,7.9925,8.012,1642,0
2005-08-22,7.9925,7.9925,7.9632,7.9632,1231,0
2005-08-23,7.9827,7.9827,7.9827,7.9827,205,0
2005-08-24,7.973,7.9827,7.9146,7.9146,2052,0
2005-08-25,7.8658,7.8853,7.8268,7.8853,3078,0
2005-08-26,7.8463,7.895,7.8268,7.8853,8618,0
2005-08-29,7.8463,7.9146,7.817,7.9146,7387,0
2005-08-30,7.9146,7.9146,7.7586,7.7975,15185,0
2005-08-31,7.7489,7.7489,7.6318,7.7196,8413,0
2005-09-01,7.6611,7.6903,7.6513,7.6513,5951,0
2005-09-02,7.6416,7.6708,7.6026,7.6026,3899,0
2005-09-06,7.6318,7.7098,7.6318,7.7098,8618,0
2005-09-07,7.7001,7.7586,7.6806,7.7586,2257,0
2005-09-08,7.7001,7.7001,7.5539,7.5637,4720,0
2005-09-09,7.5539,7.5539,7.5247,7.5344,6771,0
2005-09-12,7.5051,7.5442,7.5051,7.5442,23187,0
2005-09-13,7.5344,7.5344,7.5051,7.5149,5540,0
2005-09-14,7.5149,7.5149,7.4564,7.4564,2052,0
2005-09-15,7.4369,7.4369,7.3785,7.3785,3488,0
2005-09-16,7.4759,7.5442,7.4759,7.4759,12107,0
2005-09-19,7.5149,7.5149,7.4856,7.5051,9234,0
2005-09-20,7.5442,7.5832,7.5442,7.5832,13543,0
2005-09-21,7.5442,7.5539,7.5051,7.5539,22982,0
2005-09-22,7.5149,7.5149,7.5149,7.5149,1231,0
2005-09-23,7.5051,7.5149,7.4759,7.4954,3488,0
2005-09-26,7.5051,7.5539,7.5051,7.5539,11081,0
2005-09-27,7.5539,7.5832,7.5442,7.5832,6361,0
2005-09-28,7.5539,7.5539,7.5539,7.5539,205,0
2005-09-29,7.5637,7.6318,7.4759,7.4759,119217,0
2005-09-30,7.5051,7.5247,7.4759,7.5149,8413,0
2005-10-03,7.5539,7.5929,7.5539,7.5539,15390,0
2005-10-04,7.5929,7.7196,7.5929,7.6806,11286,0
2005-10-05,7.6806,7.6806,7.5539,7.5734,6156,0
2005-10-06,7.6026,7.6123,7.5832,7.6123,19494,0
2005-10-07,7.6123,7.6318,7.6123,7.6123,1026,0
2005-10-10,7.5832,7.5832,7.5832,7.5832,205,0
2005-10-11,7.5832,7.5929,7.4369,7.5247,5951,0
2005-10-12,7.5539,7.5539,7.4077,7.4271,12927,0
2005-10-13,7.4564,7.4564,7.4369,7.4369,1847,0
2005-10-14,7.4466,7.4466,7.2712,7.3004,11081,0
2005-10-17,7.0957,7.1055,7.0665,7.0665,9439,0
2005-10-18,7.0276,7.0276,6.9496,6.9593,6977,0
2005-10-19,6.9691,6.9691,6.7936,6.8619,21751,0
2005-10-20,6.8521,6.9691,6.8521,6.891,6771,0
2005-10-21,6.8716,6.8716,6.8229,6.8229,52734,0
2005-10-24,6.5402,6.5402,6.4817,6.5402,54376,0
2005-10-25,6.4817,6.4817,6.3745,6.4037,17647,0
2005-10-26,6.3356,6.3356,6.238,6.2575,10465,0
2005-10-27,6.2478,6.2478,6.1016,6.1893,15185,0
2005-10-28,6.199,6.3453,6.199,6.3356,7387,0
2005-10-31,6.6767,6.8716,6.6767,6.8326,18262,0
2005-11-01,7.0471,7.0957,7.0276,7.0665,13543,0
2005-11-02,7.0762,7.1543,7.0762,7.1543,9644,0
2005-11-03,7.1933,7.2614,7.1543,7.1835,4104,0
2005-11-04,7.164,7.164,6.9886,6.9886,17236,0
2005-11-07,7.0373,7.0373,6.9301,6.9983,8823,0
2005-11-08,6.9496,6.9983,6.9203,6.9983,11696,0
2005-11-09,6.9203,6.9691,6.9203,6.9691,2462,0
2005-11-10,7.0276,7.0568,6.9983,7.0568,4720,0
2005-11-11,7.3395,7.4564,7.2809,7.4271,20314,0
2005-11-14,7.359,7.4369,7.359,7.4369,8413,0
2005-11-15,7.5051,7.5247,7.4759,7.4759,5335,0
2005-11-16,7.5344,7.7001,7.5344,7.6806,6361,0
2005-11-17,7.6318,7.6806,7.6318,7.6708,30778,0
2005-11-18,7.5832,7.6611,7.5832,7.6611,7797,0
2005-11-21,7.6513,7.6611,7.6513,7.6611,4104,0
2005-11-22,7.5442,7.5442,7.4564,7.5051,1847,0
2005-11-23,7.4759,7.5539,7.4759,7.5539,3488,0
2005-11-25,7.5539,7.6318,7.5539,7.6318,2052,0
2005-11-28,7.6318,7.6513,7.5832,7.6416,5745,0
2005-11-29,7.6513,7.6513,7.5929,7.5929,16826,0
2005-11-30,7.6318,7.6708,7.5929,7.6513,10670,0
2005-12-01,7.6513,7.7489,7.6318,7.7391,51503,0
2005-12-02,7.8658,8.012,7.8658,7.9243,40628,0
2005-12-05,7.9146,7.9146,7.8268,7.8658,13953,0
2005-12-06,7.8658,7.9048,7.8658,7.9048,4514,0
2005-12-07,7.7975,7.8365,7.7294,7.7294,8413,0
2005-12-08,7.7196,7.7294,7.7196,7.7294,1642,0
2005-12-09,7.7391,7.7391,7.7001,7.7001,2052,0
2005-12-12,7.7196,7.7391,7.7001,7.7294,2257,0
2005-12-13,7.7001,7.7001,7.7001,7.7001,2257,0
2005-12-14,7.7196,7.7196,7.6806,7.7001,1642,0
2005-12-15,7.7196,7.7196,7.6903,7.6903,2668,0
2005-12-16,7.7001,7.7196,7.6611,7.6611,9849,0
2005-12-19,7.7975,7.8658,7.7975,7.856,13953,0
2005-12-20,7.856,7.9146,7.856,7.895,6361,0
2005-12-21,7.7975,7.8268,7.7975,7.8268,616,0
2005-12-22,7.7975,7.8365,7.7586,7.7586,6977,0
2005-12-23,7.7975,7.7975,7.7684,7.7684,3899,0
2005-12-27,7.7975,7.7975,7.7196,7.7196,2462,0
2005-12-28,7.7684,7.7684,7.7196,7.7196,2668,0
2005-12-29,7.7489,7.7489,7.6806,7.6806,9234,0
2005-12-30,7.6806,7.6806,7.6026,7.6026,11286,0
2006-01-03,7.6513,7.6513,7.5539,7.6026,10260,0
2006-01-04,7.6416,7.6513,7.5832,7.5929,34062,0
2006-01-05,7.7001,7.7975,7.7001,7.7975,12722,0
2006-01-06,7.895,8.0705,7.895,7.973,23598,0
2006-01-09,8.09,8.2654,8.09,8.1874,19288,0
2006-01-10,8.1388,8.2167,8.1095,8.2167,10260,0
2006-01-11,8.1679,8.2362,8.1679,8.2362,4925,0
2006-01-12,8.2264,8.2264,8.0705,8.0705,9029,0
2006-01-13,7.9438,8.0412,7.9146,8.0022,47399,0
2006-01-17,8.0022,8.0022,7.973,7.973,14569,0
2006-01-18,7.9925,7.9925,7.895,7.895,17031,0
2006-01-19,7.9146,7.973,7.9146,7.973,2668,0
2006-01-20,7.9341,7.9341,7.8365,7.8365,8823,0
2006-01-23,7.7975,7.7975,7.7001,7.7391,4720,0
2006-01-24,7.7294,7.7489,7.7294,7.7489,2462,0
2006-01-25,7.7001,7.7196,7.6611,7.6806,6771,0
2006-01-26,7.6806,7.8463,7.6806,7.8463,9029,0
2006-01-27,7.9146,8.0217,7.9146,8.0217,10260,0
2006-01-30,7.9925,8.09,7.9438,8.09,3694,0
2006-01-31,8.1095,8.1095,7.973,7.9925,11901,0
2006-02-01,7.973,8.0412,7.973,8.0022,1847,0
2006-02-02,7.973,7.973,7.7489,7.7878,26060,0
2006-02-03,7.7684,7.7878,7.7489,7.7586,1436,0
2006-02-06,7.7975,7.8658,7.7586,7.8463,3899,0
2006-02-07,7.7975,7.817,7.7196,7.7391,12107,0
2006-02-08,7.7391,7.8268,7.7391,7.7878,5540,0
2006-02-09,7.7975,7.973,7.7975,7.817,9234,0
2006-02-10,7.7684,7.7684,7.7684,7.7684,410,0
2006-02-13,7.6806,7.7001,7.6513,7.6806,18262,0
2006-02-14,7.6708,7.6806,7.6221,7.6806,8003,0
2006-02-15,7.9925,8.1777,7.9925,8.1095,14569,0
2006-02-16,8.2362,8.3726,8.2362,8.3726,28111,0
2006-02-17,8.3726,8.3726,8.1874,8.1874,5130,0
2006-02-21,8.1095,8.1874,8.1095,8.1874,3283,0
2006-02-22,8.2849,8.2849,8.09,8.1679,56223,0
2006-02-23,8.2264,8.3531,8.2264,8.2362,11696,0
2006-02-24,8.2459,8.2947,8.2167,8.2849,10055,0
2006-02-27,8.2752,8.3239,8.2459,8.3239,7592,0
2006-02-28,8.3239,8.3239,8.1874,8.2069,8413,0
2006-03-01,8.2557,8.3726,8.2557,8.3726,3899,0
2006-03-02,8.743,8.8892,8.743,8.821,21340,0
2006-03-03,8.7723,8.7918,8.6748,8.743,12927,0
2006-03-06,8.743,8.743,8.3336,8.3336,25650,0
2006-03-07,8.2849,8.2849,8.2264,8.2557,5335,0
2006-03-08,8.1095,8.1484,8.0412,8.051,13543,0
2006-03-09,8.0802,8.1679,8.0802,8.1679,2257,0
2006-03-10,8.1679,8.2752,8.1679,8.2459,8823,0
2006-03-13,8.2849,8.2947,8.2557,8.2947,2462,0
2006-03-14,8.051,8.0802,8.0217,8.0802,24213,0
2006-03-15,8.0217,8.0705,7.9341,8.0022,11286,0
2006-03-16,8.0217,8.0997,8.0217,8.0997,3694,0
2006-03-17,8.1679,8.1679,8.1679,8.1679,410,0
2006-03-20,8.2167,8.2849,8.1777,8.2849,4925,0
2006-03-21,8.3142,8.3336,8.2069,8.2167,3694,0
2006-03-22,8.129,8.1582,8.1095,8.129,12722,0
2006-03-23,8.0802,8.1095,8.012,8.012,9644,0
2006-03-24,8.0705,8.1388,8.051,8.1095,9849,0
2006-03-27,8.1095,8.1582,8.0802,8.09,20520,0
2006-03-28,8.0022,8.0412,7.9438,7.9438,12107,0
2006-03-29,8.0022,8.0705,7.9243,7.9827,27085,0
2006-03-30,7.9632,7.9925,7.7975,7.7975,27495,0
2006-03-31,7.8073,7.9048,7.7975,7.8658,16005,0
2006-04-03,7.8463,8.0315,7.8463,8.0022,28316,0
2006-04-04,8.0412,8.1679,8.0412,8.1679,23392,0
2006-04-05,8.1388,8.1874,8.09,8.1874,18878,0
2006-04-06,8.0705,8.0705,8.0022,8.0705,39397,0
2006-04-07,8.09,8.1484,8.0412,8.1484,25650,0
2006-04-10,7.6806,8.09,7.6806,8.09,34062,0
2006-04-11,8.1388,8.1388,7.6611,7.7684,33036,0
2006-04-12,7.7878,7.7975,7.7196,7.7878,5745,0
2006-04-13,7.817,7.817,7.7684,7.817,1231,0
2006-04-17,7.8463,7.895,7.817,7.856,29958,0
2006-04-18,8.0217,8.2264,8.0217,8.1972,14159,0
2006-04-19,8.1582,8.1582,8.012,8.0607,49862,0
2006-04-20,7.6903,7.7489,7.6903,7.7098,67509,0
2006-04-21,7.6806,7.7684,7.6806,7.7586,5951,0
2006-04-24,7.7098,7.7098,7.6026,7.6708,13133,0
2006-04-25,7.4077,7.4564,7.3687,7.4466,14774,0
2006-04-26,7.4564,7.4759,7.3882,7.4466,11081,0
2006-04-27,7.359,7.359,7.3102,7.3102,28316,0
2006-04-28,7.2712,7.2712,7.2128,7.2614,5130,0
2006-05-01,7.3004,7.32,7.242,7.2907,5745,0
2006-05-02,6.9593,7.1153,6.9593,7.0762,21751,0
2006-05-03,7.1153,7.1153,7.1153,7.1153,2668,0
2006-05-04,7.1543,7.2614,7.1543,7.1933,12517,0
2006-05-05,7.164,7.3882,7.0957,7.3395,10875,0
2006-05-08,7.2907,7.3102,7.242,7.3102,21956,0
2006-05-09,7.3102,7.3882,7.3102,7.3785,9439,0
2006-05-10,7.3102,7.3395,7.2225,7.32,9029,0
2006-05-11,7.1738,7.1738,6.9788,6.9886,20725,0
2006-05-12,6.9496,6.9496,6.8229,6.8229,7387,0
2006-05-15,6.8326,6.8619,6.8131,6.8229,46989,0
2006-05-16,7.2128,7.32,7.164,7.3102,11081,0
2006-05-17,7.3102,7.3102,7.1153,7.1153,4514,0
2006-05-18,7.164,7.1933,7.1153,7.1835,13338,0
2006-05-19,7.1153,7.1153,7.0178,7.0373,3283,0
2006-05-22,6.9983,6.9983,6.9008,6.9301,11081,0
2006-05-23,6.9691,7.0178,6.9593,7.0178,10670,0
2006-05-24,6.9886,7.0373,6.9496,7.0081,6977,0
2006-05-25,6.9691,7.0373,6.9691,7.0373,2668,0
2006-05-26,7.0762,7.0762,7.0373,7.0568,616,0
2006-05-30,7.0081,7.0081,6.8716,6.8716,3694,0
2006-05-31,6.8521,6.891,6.8521,6.8521,1847,0
2006-06-01,6.9593,7.0665,6.9593,7.0665,6156,0
2006-06-02,7.1153,7.1445,7.0665,7.0665,2873,0
2006-06-05,7.1055,7.1153,7.0178,7.0178,3283,0
2006-06-06,7.0373,7.164,7.0373,7.1348,6977,0
2006-06-07,7.1348,7.1738,7.125,7.1543,4309,0
2006-06-08,7.1153,7.1153,6.8229,6.9008,8618,0
2006-06-09,6.9398,6.9886,6.8814,6.9008,5335,0
2006-06-12,6.8814,6.8814,6.8521,6.8716,3078,0
2006-06-13,6.8229,6.8229,6.6864,6.6864,9439,0
2006-06-14,6.6864,6.6864,6.6572,6.6572,616,0
2006-06-15,6.6669,6.706,6.6084,6.6767,29958,0
2006-06-16,6.706,6.7156,6.5792,6.5987,8823,0
2006-06-19,6.5889,6.5889,6.4232,6.4232,9644,0
2006-06-20,6.4622,6.5304,6.3745,6.3842,3694,0
2006-06-21,6.4037,6.5694,6.4037,6.5597,7592,0
2006-06-22,6.5694,6.5694,6.4232,6.4525,3078,0
2006-06-23,6.5013,6.5792,6.4915,6.4915,3694,0
2006-06-26,6.5792,6.6572,6.5499,6.5499,6771,0
2006-06-27,6.6279,6.6572,6.6279,6.6572,1642,0
2006-06-28,6.6279,6.6572,6.5208,6.5208,20725,0
2006-06-29,6.5597,6.706,6.5402,6.6377,43501,0
2006-06-30,6.6279,6.706,6.5597,6.6474,11286,0
2006-07-03,6.706,6.706,6.706,6.706,410,0
2006-07-05,6.6767,6.6767,6.5792,6.5792,7592,0
2006-07-06,6.6279,6.6279,6.5889,6.5889,1026,0
2006-07-07,6.6182,6.6182,6.5499,6.5499,4104,0
2006-07-10,6.5499,6.5499,6.5499,6.5499,2052,0
2006-07-11,6.5499,6.5499,6.511,6.5402,13338,0
2006-07-12,6.4915,6.4915,6.4915,6.4915,205,0
2006-07-13,6.4525,6.4525,6.433,6.4427,1847,0
2006-07-14,6.4525,6.472,6.4135,6.4135,4720,0
2006-07-17,6.433,6.433,6.3453,6.3842,1847,0
2006-07-18,6.4135,6.4135,6.3356,6.3356,5745,0
2006-07-19,6.4232,6.5013,6.4232,6.5013,5130,0
2006-07-20,6.6084,6.6084,6.5304,6.5304,11491,0
2006-07-21,6.8619,6.8619,6.706,6.7449,22161,0
2006-07-24,6.8229,6.9886,6.8229,6.9886,8413,0
2006-07-25,7.0373,7.0373,7.0373,7.0373,5951,0
2006-07-26,7.0373,7.0762,7.0373,7.0762,15595,0
2006-07-27,7.1543,7.1933,7.0665,7.1153,12517,0
2006-07-28,7.1738,7.1738,7.125,7.125,6156,0
2006-07-31,7.1153,7.1153,7.0665,7.0665,2873,0
2006-08-01,7.0081,7.0081,6.9886,6.9886,1026,0
2006-08-02,6.8521,6.8619,6.8229,6.8229,5335,0
2006-08-03,6.8131,6.8521,6.7936,6.8229,3899,0
2006-08-04,6.9593,7.0178,6.9398,6.9398,5745,0
2006-08-07,6.9398,6.9398,6.9398,6.9398,1231,0
2006-08-08,6.9398,6.9398,6.8619,6.8814,1642,0
2006-08-09,6.9301,6.9301,6.7741,6.7741,3283,0
2006-08-10,6.8716,6.8716,6.8326,6.8326,9029,0
2006-08-14,6.8521,6.8521,6.7449,6.7449,1847,0
2006-08-15,6.7546,6.7546,6.7254,6.7546,8413,0
2006-08-16,6.8229,6.8424,6.8229,6.8229,821,0
2006-08-17,6.8229,6.8229,6.706,6.7936,2462,0
2006-08-18,7.0081,7.0373,6.9301,6.9301,2257,0
2006-08-21,6.9301,6.9301,6.9008,6.9008,1436,0
2006-08-22,6.9106,6.9106,6.9106,6.9106,205,0
2006-08-23,6.891,6.9008,6.8521,6.8521,12517,0
2006-08-24,6.9008,6.9398,6.9008,6.9398,4925,0
2006-08-25,6.9008,7.4661,6.8229,6.9203,4925,0
2006-08-28,6.8716,6.8716,6.7254,6.8229,21135,0
2006-08-29,6.9008,6.9008,6.7936,6.7936,19494,0
2006-08-30,6.7741,6.7741,6.6767,6.706,9849,0
2006-08-31,6.6572,6.6572,6.6474,6.6474,616,0
2006-09-01,6.9106,7.0373,6.9106,7.0276,7387,0
2006-09-05,7.3882,7.3882,7.1153,7.125,185494,0
2006-09-06,7.3492,7.3492,7.203,7.2614,22572,0
2006-09-07,7.3102,7.5149,7.3102,7.5051,128451,0
2006-09-08,7.4661,7.4759,7.3882,7.4077,37139,0
2006-09-11,7.4271,7.5051,7.3882,7.4954,18878,0
2006-09-12,7.5442,7.6806,7.5442,7.6611,11491,0
2006-09-13,7.7975,7.8658,7.7975,7.8365,14774,0
2006-09-14,7.8365,7.8365,7.7684,7.7878,2052,0
2006-09-15,7.9243,8.0412,7.9243,8.0217,26881,0
2006-09-18,8.0217,8.0412,8.0022,8.012,10875,0
2006-09-19,7.973,8.0412,7.8365,7.8463,14569,0
2006-09-20,8.0315,8.1388,8.0315,8.1388,10260,0
2006-09-21,8.3142,8.3336,8.2459,8.3239,14774,0
2006-09-22,8.3142,8.3142,8.2362,8.2362,2052,0
2006-09-25,8.3824,8.4019,8.3434,8.4019,12722,0
2006-09-26,8.4019,8.4019,8.3142,8.4019,7387,0
2006-09-27,8.3142,8.3142,8.2264,8.2264,5745,0
2006-09-28,8.129,8.2849,8.051,8.2849,27290,0
2006-09-29,8.3531,8.3531,8.2362,8.2362,7182,0
2006-10-02,8.3142,8.3336,8.2947,8.2947,8823,0
2006-10-03,8.4116,8.5968,8.4116,8.5773,36729,0
2006-10-04,9.0451,9.0744,8.9184,8.9867,50272,0
2006-10-05,9.016,9.016,8.6553,8.782,19083,0
2006-10-06,8.704,8.704,8.5383,8.5383,30984,0
2006-10-09,8.5383,8.5383,8.5286,8.5286,45553,0
2006-10-10,8.4993,8.4993,8.4311,8.4311,12312,0
2006-10-11,8.6358,8.7235,8.6358,8.7137,22982,0
2006-10-12,8.7918,8.8989,8.7723,8.8989,22982,0
2006-10-13,8.8015,8.8015,8.7137,8.7137,6566,0
2006-10-16,8.7137,8.7723,8.7137,8.7625,3694,0
2006-10-17,8.7333,8.7625,8.5773,8.6651,6977,0
2006-10-18,8.6651,8.6651,8.6358,8.6358,2873,0
2006-10-19,8.6651,8.7235,8.6651,8.7235,4104,0
2006-10-20,8.6358,8.6553,8.5968,8.6553,9234,0
2006-10-23,8.6942,8.743,8.6942,8.743,5335,0
2006-10-24,8.5773,8.5968,8.5188,8.5871,5130,0
2006-10-25,8.4896,8.5383,8.4896,8.5383,11491,0
2006-10-26,8.4896,8.4896,8.3726,8.4311,15390,0
2006-10-27,8.4311,8.4799,8.3921,8.3921,5130,0
2006-10-30,8.4019,8.4019,8.2459,8.2459,19083,0
2006-10-31,8.4799,8.4799,8.4311,8.4701,17852,0
2006-11-01,8.7918,8.9672,8.7918,8.8892,49246,0
2006-11-02,8.8405,8.8892,8.7918,8.8405,8823,0
2006-11-03,8.8113,8.8113,8.5578,8.5578,7182,0
2006-11-06,8.5578,8.5676,8.4019,8.509,20725,0
2006-11-07,8.4311,8.4311,8.3142,8.4116,11491,0
2006-11-08,8.4116,8.4116,8.4116,8.4116,205,0
2006-11-09,8.4116,8.5968,8.4116,8.5578,5335,0
2006-11-10,8.5676,8.5773,8.5481,8.5676,6156,0
2006-11-13,8.5286,8.6358,8.5286,8.6358,13953,0
2006-11-14,8.6358,8.6748,8.5871,8.6748,2052,0
2006-11-15,8.9672,9.4448,8.9672,9.3474,53555,0
2006-11-16,9.2206,9.3083,9.1036,9.3083,29958,0
2006-11-17,9.3669,9.581,9.3669,9.581,25239,0
2006-11-20,9.65,10.049,9.61,9.971,28111,0
2006-11-21,9.776,9.776,9.601,9.708,23392,0
2006-11-22,9.513,9.552,9.4349,9.4646,22366,0
2006-11-24,9.4646,9.533,9.4646,9.503,9644,0
2006-11-27,9.4448,9.562,9.1914,9.2109,52119,0
2006-11-28,9.0451,9.0451,8.9087,8.9867,13338,0
2006-11-29,9.1914,9.2596,9.1914,9.2109,23392,0
2006-11-30,9.1817,9.1914,9.0646,9.1914,9234,0
2006-12-01,9.2206,9.2498,9.0841,9.0841,9234,0
2006-12-04,10.196,10.527,10.196,10.527,58275,0
2006-12-05,10.478,10.478,10.176,10.371,39807,0
2006-12-06,10.224,10.254,10.166,10.196,9234,0
2006-12-07,10.136,10.351,10.078,10.196,14364,0
2006-12-08,10.166,10.303,10.166,10.196,7797,0
2006-12-11,10.176,10.566,10.176,10.527,20314,0
2006-12-12,10.497,10.507,10.371,10.449,15800,0
2006-12-13,10.332,10.381,10.293,10.341,5540,0
2006-12-14,10.624,10.927,10.624,10.839,22982,0
2006-12-15,10.624,10.819,10.186,10.819,17852,0
2006-12-18,10.576,10.731,10.576,10.682,13953,0
2006-12-19,10.205,10.224,10.136,10.136,16416,0
2006-12-20,9.796,9.941,9.776,9.815,36729,0
2006-12-21,10.01,10.127,9.903,9.913,16826,0
2006-12-22,9.941,10.029,9.883,9.991,2257,0
2006-12-26,10.029,10.576,10.02,10.576,28316,0
2006-12-27,10.576,10.985,10.517,10.859,87206,0
2006-12-28,10.917,10.965,10.527,10.566,58070,0
2006-12-29,10.527,10.712,9.864,10.614,33856,0
2007-01-03,11.813,13.529,11.706,12.944,282755,0
2007-01-04,13.012,13.354,12.076,13.295,179133,0
2007-01-05,13.529,13.529,11.94,12.769,134811,0
2007-01-08,13.382,14.376,13.187,13.831,127014,0
2007-01-09,14.376,15.537,14.085,14.416,183442,0
2007-01-10,14.416,14.416,13.392,13.977,154304,0
2007-01-11,14.328,14.893,14.231,14.816,160050,0
2007-01-12,14.075,14.113,13.548,13.763,187957,0
2007-01-16,14.308,14.816,14.211,14.65,122090,0
2007-01-17,15.829,16.658,15.742,16.473,360523,0
2007-01-18,16.2,17.057,15.839,16.248,143019,0
2007-01-19,16.57,16.853,16.473,16.853,131529,0
2007-01-22,16.658,20.244,16.17,16.668,120243,0
2007-01-23,16.034,17.057,16.034,16.443,98287,0
2007-01-24,15.595,15.995,14.874,15.117,325230,0
2007-01-25,14.28,14.864,13.695,14.338,135837,0
2007-01-26,13.928,14.163,13.645,14.085,166001,0
2007-01-29,14.474,14.718,14.406,14.65,192265,0
2007-01-30,14.65,14.65,13.918,14.055,119217,0
2007-01-31,13.86,14.163,13.607,13.958,82282,0
2007-02-01,14.103,14.103,13.509,13.86,149995,0
2007-02-02,14.085,14.25,13.645,14.163,93157,0
2007-02-05,13.928,14.006,13.763,13.909,37960,0
2007-02-06,14.103,14.806,14.055,14.523,122295,0
2007-02-07,14.571,14.816,14.523,14.553,37755,0
2007-02-08,14.932,15.224,14.932,15.059,71612,0
2007-02-09,15.176,15.176,14.561,14.669,44732,0
2007-02-12,15.039,15.166,14.806,14.981,38986,0
2007-02-13,14.981,15.352,14.981,15.293,68740,0
2007-02-14,15.196,15.322,15.098,15.234,29529,0
2007-02-15,15.537,15.712,15.537,15.605,46168,0
2007-02-16,16.57,16.668,16.082,16.278,74690,0
2007-02-20,16.813,16.881,16.511,16.686,92952,0
2007-02-21,16.989,16.989,16.599,16.794,76948,0
2007-02-22,17.057,17.437,17.057,17.213,42680,0
2007-02-23,17.174,17.174,16.618,16.745,62173,0
2007-02-26,16.706,16.804,16.082,16.453,47194,0
2007-02-27,15.039,15.039,13.645,13.714,238434,0
2007-02-28,14.659,14.689,14.133,14.523,114292,0
2007-03-01,14.085,14.376,13.753,14.201,81871,0
2007-03-02,14.27,14.358,14.035,14.28,68535,0
2007-03-05,13.109,13.217,12.671,12.846,164975,0
2007-03-06,12.954,13.265,12.954,13.149,106905,0
2007-03-07,13.655,13.802,13.548,13.597,76742,0
2007-03-08,14.123,14.338,14.045,14.28,52324,0
2007-03-09,14.435,14.503,14.163,14.163,34267,0
2007-03-12,14.474,14.621,14.376,14.553,52324,0
2007-03-13,14.24,14.28,13.9,13.977,88643,0
2007-03-14,13.704,13.909,13.627,13.85,38781,0
2007-03-15,14.016,14.25,14.016,14.133,26881,0
2007-03-16,14.133,14.133,13.997,14.026,8208,0
2007-03-19,14.095,14.25,14.055,14.095,28111,0
2007-03-20,14.103,14.231,14.035,14.231,12107,0
2007-03-21,14.25,14.376,13.987,14.348,76537,0
2007-03-22,14.289,14.348,14.191,14.289,16621,0
2007-03-23,14.24,14.24,14.085,14.191,13543,0
2007-03-26,14.328,14.416,14.211,14.318,17852,0
2007-03-27,14.435,14.435,14.201,14.26,7182,0
2007-03-28,14.221,14.231,14.035,14.085,29342,0
2007-03-29,14.659,14.844,14.308,14.396,88643,0
2007-03-30,14.416,14.874,14.406,14.503,28932,0
2007-04-02,14.621,14.835,14.601,14.698,29958,0
2007-04-03,14.786,15.293,14.786,15.264,30368,0
2007-04-04,15.39,15.595,15.371,15.547,30573,0
2007-04-05,15.751,15.907,15.615,15.839,27085,0
2007-04-09,15.654,15.946,15.644,15.692,49246,0
2007-04-10,15.205,15.595,15.205,15.537,61558,0
2007-04-11,15.615,15.615,15.322,15.342,17031,0
2007-04-12,15.254,15.312,15.079,15.312,25239,0
2007-04-13,14.826,16.55,14.561,14.874,22777,0
2007-04-16,14.844,14.864,14.63,14.835,34472,0
2007-04-17,14.874,15.011,14.816,14.932,17442,0
2007-04-18,14.25,14.826,14.133,14.543,49656,0
2007-04-19,13.675,15.224,13.645,13.977,39191,0
2007-04-20,14.465,14.669,14.28,14.591,33651,0
2007-04-23,14.24,14.24,13.89,13.9,35088,0
2007-04-24,13.958,14.328,13.958,14.045,13543,0
2007-04-25,15.147,15.342,15.039,15.284,70176,0
2007-04-26,15.264,15.264,15.079,15.254,13338,0
2007-04-27,15.079,15.322,14.913,14.991,27290,0
2007-04-30,14.679,14.718,14.348,14.406,16005,0
2007-05-01,14.367,14.513,14.308,14.426,24213,0
2007-05-02,14.621,14.835,14.591,14.698,21546,0
2007-05-03,14.338,14.553,14.328,14.503,25855,0
2007-05-04,15.547,15.556,15.4,15.419,44937,0
2007-05-07,16.413,16.686,16.326,16.57,74690,0
2007-05-08,16.668,16.901,16.638,16.677,47605,0
2007-05-09,17.339,17.632,17.281,17.594,68945,0
2007-05-10,19.494,19.854,18.89,19.446,202114,0
2007-05-11,19.25,20.117,19.201,19.641,97056,0
2007-05-14,20.712,21.025,20.585,21.025,62994,0
2007-05-15,20.703,20.703,20.205,20.225,42680,0
2007-05-16,19.543,19.786,19.377,19.786,50375,0
2007-05-17,20.372,20.761,20.362,20.547,40423,0
2007-05-18,21.18,21.638,21.18,21.404,57249,0
2007-05-21,22.788,23.646,22.788,23.412,133375,0
2007-05-22,23.412,23.412,23.412,23.412,821,0
2007-09-04,38.257,39.358,38.013,38.793,261210,0
2007-09-05,39.222,39.251,37.438,38.062,116344,0
2007-09-06,40.158,40.352,39.232,40.246,69560,0
2007-09-07,41.132,41.132,39.631,39.973,46989,0
2007-09-10,42.156,42.692,41.473,42.253,102391,0
2007-09-11,42,42.253,41.327,41.425,91721,0
2007-09-12,41.084,41.084,39.495,40.567,106290,0
2007-09-13,39.923,39.923,39.28,39.338,53145,0
2007-09-14,39.621,40.83,39.621,40.459,29958,0
2007-09-17,40.937,41.425,40.323,41.005,31804,0
2007-09-18,42.146,44.719,42,44.446,104238,0
2007-09-19,45.177,47.516,45.079,46.298,223660,0
2007-09-20,53.608,61.64,53.608,59.086,515443,0
2007-09-21,61.386,71.786,61.123,64.135,1097369,0
2007-09-24,58.481,58.481,52.146,52.634,814819,0
2007-09-25,45.86,48.403,43.861,47.614,568793,0
2007-09-26,46.532,48.666,45.304,45.81,340209,0
2007-09-27,49.592,53.121,49.222,53.121,518521,0
2007-09-28,51.61,51.61,48.735,49.671,200062,0
2007-10-01,51.171,52.867,50.665,52.117,206834,0
2007-10-02,53.267,53.852,51.191,51.912,165795,0
2007-10-03,48.199,49.222,47.76,47.897,155125,0
2007-10-04,46.074,46.795,45.694,46.795,169284,0
2007-10-05,48.735,50.197,48.247,49.972,100544,0
2007-10-08,46.288,46.903,45.83,46.483,89669,0
2007-10-09,47.389,48.686,47.389,48.082,58070,0
2007-10-10,48.004,48.004,46.786,47.76,67509,0
2007-10-11,48.851,49.203,45.324,46.171,145686,0
2007-10-12,49.495,50.197,48.968,50.197,152663,0
2007-10-15,51.902,51.902,49.066,49.797,108547,0
2007-10-16,50.148,50.548,49.222,49.563,53555,0
2007-10-17,50.694,54.379,50.597,54.379,264903,0
2007-10-18,48.764,52.536,48.637,50.87,184058,0
2007-10-19,50.635,51.074,47.371,48.082,108342,0
2007-10-22,46.571,48.345,46.083,47.907,62994,0
2007-10-23,49.719,50.285,48.861,50.285,54581,0
2007-10-24,52.39,53.384,51.61,52.575,89053,0
2007-10-25,53.218,53.608,52.585,53.316,31394,0
2007-10-26,50.87,52.565,50.87,52.419,38165,0
2007-10-29,51.659,53.598,51.103,51.25,47399,0
2007-10-30,51.854,53.598,51.074,51.415,73459,0
2007-10-31,51.864,53.608,51.659,53.316,102801,0
2007-11-01,50.167,50.665,48.823,49.729,143429,0
2007-11-02,49.709,49.709,47.38,48.052,113061,0
2007-11-05,49.349,49.349,49.349,49.349,1498,0
2007-11-09,40.937,44.231,40.196,41.425,170105,0
2007-11-12,37.926,40.274,36.122,36.649,120620,0
2007-11-13,37.097,39.788,37.097,39.728,109009,0
2007-11-14,40.694,41.63,40.654,40.732,42475,0
2007-11-15,38.929,40.216,37.896,37.974,79207,0
2007-11-16,37.273,37.273,36.649,36.99,33036,0
2007-11-19,35.693,35.693,34.114,34.602,50067,0
2007-11-20,36.064,38.101,35.216,36.317,57488,0
2007-11-21,35.226,35.353,33.139,35.284,71818,0
2007-11-23,37.448,37.799,36.815,37.438,28521,0
2007-11-26,38.257,39.202,37.818,37.828,78384,0
2007-11-27,38.968,40.81,38.968,40.694,57146,0
2007-11-28,43.92,49.173,43.92,49.173,146419,0
2007-11-29,48.725,50.557,47.253,48.51,136350,0
2007-11-30,46.912,48.813,46.298,46.736,71860,0
2007-12-03,47.487,47.672,46.035,47.039,24008,0
2007-12-04,47.672,48.978,47.458,48.13,53760,0
2007-12-05,48.988,51.074,48.988,50.801,66688,0
2007-12-06,52.146,52.146,50.489,51.659,55248,0
2007-12-07,50.109,50.109,48.491,48.735,33446,0
2007-12-10,47.731,47.994,46.298,47.507,22982,0
2007-12-11,47.516,49.681,46.718,46.786,49298,0
2007-12-12,46.726,48.004,45.684,46.463,35088,0
2007-12-13,42.887,43.082,40.011,41.025,114292,0
2007-12-14,41.503,42.37,41.444,41.542,50457,0
2007-12-17,39.27,39.485,37.818,37.886,54171,0
2007-12-18,37.984,38.754,37.399,38.354,51093,0
2007-12-19,39.241,39.241,38.306,38.734,25095,0
2007-12-20,40.391,40.391,39.144,39.748,20725,0
2007-12-21,41.337,43.53,41.337,42.887,74661,0
2007-12-24,43.695,44.914,43.695,44.203,22725,0
2007-12-26,44.348,44.671,44.008,44.3,19288,0
2007-12-27,44.222,44.222,42.653,42.984,57659,0
2007-12-28,45.324,45.684,44.408,45.294,69560,0
2007-12-31,46.668,48.657,46.668,47.594,72433,0
2008-01-02,49.554,50.187,48.745,49.661,98934,0
2008-01-03,46.395,46.395,44.231,44.231,74998,0
2008-01-04,43.842,43.842,41.648,41.853,104341,0
2008-01-07,42.399,42.604,40.449,41.444,49246,0
2008-01-08,42.399,42.409,40.449,40.449,27506,0
2008-01-09,41.357,42.136,40.158,42.136,41038,0
2008-01-10,42.828,45.81,42.828,45.148,93773,0
2008-01-11,45.206,45.206,43.12,43.54,48836,0
2008-01-14,43.179,43.637,42.643,43.14,28932,0
2008-01-15,40.694,41.532,39.982,40.158,47605,0
2008-01-16,39.943,39.943,37.292,38.208,58275,0
2008-01-17,39.28,39.465,37.204,37.38,64225,0
2008-01-22,34.114,39.523,33.598,37.886,81461,0
2008-01-23,34.144,36.502,33.139,36.307,84190,0
2008-01-24,33.237,33.919,32.565,33.237,74075,0
2008-01-25,35.235,35.839,33.969,34.212,40012,0
2008-01-28,32.838,33.637,32.39,33.374,45347,0
2008-01-29,33.228,33.559,33.139,33.374,11641,0
2008-01-30,33.13,34.085,32.653,33.043,22161,0
2008-01-31,32.272,33.579,30.508,33.149,45770,0
2008-02-01,32.876,33.432,32.36,33.266,37711,0
2008-02-04,34.163,35.206,34.163,34.485,34593,0
2008-02-05,34.232,34.232,32.243,32.243,39807,0
2008-02-06,32.701,32.769,31.522,31.522,19083,0
2008-02-07,31.122,32.253,31.005,32.107,39602,0
2008-02-08,31.999,32.087,31.434,31.795,15185,0
2008-02-11,32.575,33.188,32.575,33.188,34267,0
2008-02-12,33.676,34.592,33.676,33.939,37285,0
2008-02-13,34.738,35.586,34.7,35.576,22366,0
2008-02-14,35.771,36.161,34.68,34.68,57874,0
2008-02-15,35.576,36.084,35.381,36.084,25650,0
2008-02-19,36.181,36.181,34.65,34.69,7387,0
2008-02-20,34.027,34.533,33.559,34.348,17442,0
2008-02-21,33.997,33.997,32.575,32.838,36524,0
2008-02-22,32.535,32.916,31.795,32.769,33036,0
2008-02-25,32.408,32.633,31.482,32.633,34472,0
2008-02-26,31.97,31.97,30.839,30.908,75277,0
2008-02-27,31.512,32.886,31.512,32.292,44535,0
2008-02-28,31.97,31.97,31.005,31.151,24008,0
2008-02-29,31.404,31.414,30.459,30.478,30385,0
2008-03-03,30.265,30.771,30.02,30.606,34914,0
2008-03-04,30.235,30.391,29.397,29.982,18550,0
2008-03-05,29.251,29.552,28.754,29.26,27572,0
2008-03-06,28.266,28.266,26.726,26.804,37960,0
2008-03-07,27.047,27.047,25.205,25.683,57263,0
2008-03-10,25.195,25.195,24.016,24.192,58275,0
2008-03-11,24.728,25.663,24.484,25.663,41713,0
2008-03-12,25.098,25.118,24.231,24.261,36372,0
2008-03-13,23.636,25.41,23.636,24.942,99615,0
2008-03-14,23.636,24.299,23.393,23.461,89669,0
2008-03-17,21.862,22.594,21.258,22.437,30368,0
2008-03-18,22.73,23.548,22.73,23.548,58685,0
2008-03-19,23.032,23.237,22.047,22.047,62434,0
2008-03-20,23.968,25.43,23.919,25.03,97793,0
2008-03-24,25.225,26.394,24.377,25.761,125578,0
2008-03-25,26.073,27.311,26.073,27.087,43090,0
2008-03-26,25.927,25.927,25.02,25.02,33241,0
2008-03-27,24.709,24.709,24.056,24.143,36524,0
2008-03-28,24.747,24.992,24.016,24.211,37975,0
2008-03-31,24.855,25.05,24.494,25.05,22777,0
2008-04-01,24.923,25.918,24.923,25.898,63610,0
2008-04-02,24.972,24.972,24.416,24.416,33241,0
2008-04-03,24.075,24.192,23.432,24.134,46989,0
2008-04-04,23.636,24.299,23.51,23.743,39354,0
2008-04-07,24.124,24.611,23.978,24.319,23433,0
2008-04-08,23.831,23.831,23.237,23.373,21956,0
2008-04-09,22.613,22.613,21.668,21.687,59685,0
2008-04-10,21.561,22.204,21.521,21.862,48220,0
2008-04-11,21.784,22.155,21.316,21.365,38576,0
2008-04-14,21.288,21.463,21.093,21.375,14527,0
2008-04-15,20.81,20.81,19.981,20.167,43658,0
2008-04-16,19.806,20.205,19.562,20.089,56838,0
2008-04-17,19.562,19.718,19.386,19.386,51870,0
2008-04-18,18.958,19.182,18.315,18.49,59233,0
2008-04-21,18.149,18.149,17.769,17.789,84473,0
2008-04-22,19.036,19.728,18.987,19.123,134633,0
2008-04-23,19.631,20.4,19.601,20.4,133773,0
2008-04-24,20.108,21.297,20.108,21.278,177288,0
2008-04-25,21.288,21.288,20.722,20.956,44937,0
2008-04-28,20.8,20.8,20.352,20.42,36149,0
2008-04-29,20.108,20.693,20.099,20.42,80667,0
2008-04-30,20.995,21.336,20.995,21.151,69550,0
2008-05-01,21.268,21.736,21.063,21.706,87365,0
2008-05-02,23.042,24.261,23.042,23.588,153176,0
2008-05-05,24.299,24.816,24.202,24.406,91799,0
2008-05-06,24.066,24.066,23.383,24.056,77159,0
2008-05-07,22.574,22.574,21.463,21.521,117415,0
2008-05-08,21.531,21.619,21.063,21.2,74386,0
2008-05-09,20.907,21.112,20.79,21.063,36219,0
2008-05-12,21.005,21.288,20.888,21.2,44512,0
2008-05-13,20.663,20.751,20.449,20.527,51469,0
2008-05-14,21.443,21.931,21.424,21.677,70350,0
2008-05-15,21.677,21.862,21.375,21.862,48620,0
2008-05-16,21.862,22.019,21.706,21.911,34659,0
2008-05-19,21.882,21.931,21.521,21.696,39325,0
2008-05-20,21.989,22.145,21.638,21.668,41677,0
2008-05-21,21.551,21.687,20.469,20.507,87599,0
2008-05-22,20.02,20.225,19.854,20.03,51573,0
2008-05-23,20.117,20.176,19.709,19.737,44340,0
2008-05-27,20.956,21.326,20.917,21.326,122333,0
2008-05-28,21.599,21.599,21.18,21.492,43521,0
2008-05-29,21.053,21.736,21.053,21.551,69702,0
2008-05-30,21.911,22.019,21.774,21.774,44136,0
2008-06-02,21.891,22.155,21.268,21.433,81010,0
2008-06-03,21.2,21.424,20.956,21.17,45450,0
2008-06-04,21.102,21.424,21.053,21.229,72059,0
2008-06-05,20.362,20.362,19.932,20.205,93726,0
2008-06-06,19.689,19.737,19.075,19.104,156373,0
2008-06-09,19.25,19.396,18.9,19.065,41962,0
2008-06-10,18.46,18.626,18.071,18.607,121610,0
2008-06-11,18.52,18.52,17.876,17.886,66152,0
2008-06-12,17.876,18.071,17.603,17.72,87718,0
2008-06-13,17.662,17.944,17.594,17.895,97281,0
2008-06-16,17.681,17.905,17.496,17.652,54442,0
2008-06-17,17.321,17.321,16.668,16.668,74450,0
2008-06-18,17.174,17.174,16.686,16.872,53512,0
2008-06-19,16.618,16.618,16.18,16.2,145252,0
2008-06-20,16.355,16.355,16.034,16.034,121412,0
2008-06-23,16.307,16.375,16.082,16.131,74013,0
2008-06-24,16.063,16.063,15.4,15.624,68206,0
2008-06-25,15.615,16.034,15.615,15.965,66096,0
2008-06-26,15.927,15.927,15.39,15.449,68058,0
2008-06-27,15.4,15.615,15.011,15.011,27270,0
2008-06-30,15.117,15.39,15.117,15.274,55812,0
2008-07-01,15.098,15.196,14.854,15.089,53783,0
2008-07-02,14.971,14.971,14.103,14.153,73180,0
2008-07-03,14.163,14.163,13.675,13.733,31189,0
2008-07-07,14.503,14.611,13.948,14.191,115320,0
2008-07-08,13.85,14.416,13.84,14.406,148387,0
2008-07-09,14.581,14.621,14.221,14.221,82291,0
2008-07-10,14.191,14.367,14.095,14.338,63815,0
2008-07-11,14.348,14.406,14.035,14.191,78199,0
2008-07-14,15.965,16.608,14.016,14.103,48134,0
2008-07-15,13.568,13.9,13.275,13.607,128613,0
2008-07-16,13.938,14.689,13.85,14.689,139865,0
2008-07-17,14.738,14.971,14.513,14.971,155829,0
2008-07-18,14.796,14.913,14.621,14.874,124164,0
2008-07-21,15.547,15.547,15.352,15.449,75695,0
2008-07-22,15.029,15.497,14.581,15.497,346234,0
2008-07-23,16.501,17.789,16.375,17.048,524421,0
2008-07-24,16.891,17.018,16.219,16.238,175432,0
2008-07-25,16.238,16.56,16.238,16.433,70360,0
2008-07-28,16.014,16.268,15.683,15.683,36406,0
2008-07-29,15.712,16.307,15.683,16.21,123114,0
2008-07-30,16.21,16.59,16.073,16.375,101570,0
2008-07-31,16.326,16.405,15.946,15.965,60741,0
2008-08-01,16.59,16.658,16.102,16.248,33457,0
2008-08-04,16.073,16.073,15.517,15.829,113510,0
2008-08-05,15.702,16.15,15.664,16.15,95151,0
2008-08-06,16.014,16.063,15.664,16.014,147047,0
2008-08-07,14.426,14.659,14.006,14.016,279199,0
2008-08-08,13.529,13.909,13.372,13.86,188145,0
2008-08-11,12.466,12.622,12.203,12.34,242628,0
2008-08-12,11.696,11.696,11.092,11.102,224688,0
2008-08-13,10.975,11.044,10.927,10.946,229790,0
2008-08-14,10.927,11.15,10.839,11.092,94688,0
2008-08-15,11.258,11.482,11.062,11.219,81335,0
2008-08-18,11.034,11.034,10.604,10.664,154840,0
2008-08-19,10.224,10.254,9.971,10.059,141874,0
2008-08-20,10.381,10.488,10.351,10.449,169437,0
2008-08-21,9.747,9.893,9.738,9.854,85805,0
2008-08-22,9.786,10.02,9.786,10.01,66684,0
2008-08-25,9.854,9.941,9.65,9.659,82672,0
2008-08-26,10.322,10.673,10.214,10.664,129312,0
2008-08-27,10.576,10.634,10.459,10.604,54641,0
2008-08-28,10.371,10.4,10.234,10.381,67116,0
2008-08-29,10.234,10.303,10.127,10.186,55470,0
2008-09-02,10.927,11.102,10.722,10.731,74850,0
2008-09-03,10.604,10.624,10.303,10.371,65257,0
2008-09-04,10.049,10.049,9.61,9.61,76125,0
2008-09-05,9.4349,9.678,9.2986,9.65,81191,0
2008-09-08,9.844,9.873,9.533,9.756,78781,0
2008-09-09,9.766,9.941,9.4646,9.4646,47493,0
2008-09-10,9.65,9.688,9.3766,9.4448,67900,0
2008-09-11,9.1524,9.2303,8.9282,9.1524,94335,0
2008-09-12,9.0744,9.1524,8.938,9.1524,67632,0
2008-09-15,8.6456,8.9575,8.4896,8.509,130572,0
2008-09-16,8.782,9.4151,8.782,9.3669,154787,0
2008-09-17,8.3239,8.509,8.0607,8.0802,188915,0
2008-09-18,7.7975,8.0802,7.4466,8.0802,160436,0
2008-09-19,8.9184,9.2498,8.4701,8.9282,108272,0
2008-09-22,8.6553,8.7137,8.2849,8.2849,106052,0
2008-09-23,8.1874,8.4214,8.1095,8.1095,29013,0
2008-09-24,8.2167,8.3336,8.1484,8.1972,21329,0
2008-09-25,8.4896,8.8015,8.4896,8.7333,136428,0
2008-09-26,8.6163,8.7528,8.3921,8.5968,51489,0
2008-09-29,8.1777,8.1777,7.3102,7.3102,71969,0
2008-09-30,8.1388,8.3434,8.0607,8.3044,102249,0
2008-10-01,8.2557,8.6261,8.09,8.4799,106844,0
2008-10-02,8.6651,8.7723,8.4311,8.4701,107357,0
2008-10-03,8.704,9.1622,8.5481,8.6261,106302,0
2008-10-06,8.1388,8.4604,7.7196,8.4604,90310,0
2008-10-07,8.3142,8.3142,7.7781,7.817,98201,0
2008-10-08,7.6611,8.2654,7.6611,7.9048,192326,0
2008-10-09,7.7489,7.8463,6.9008,6.9788,196707,0
2008-10-10,6.3356,7.4661,6.2478,6.8229,187748,0
2008-10-13,7.7878,7.7975,6.891,7.7975,349650,0
2008-10-14,8.2264,8.2264,6.7351,6.8326,272801,0
2008-10-15,7.4466,7.4466,6.6572,6.6572,271960,0
2008-10-16,7.3395,7.3395,6.6279,7.3004,397878,0
2008-10-17,7.0373,7.5539,6.8229,7.1055,165676,0
2008-10-20,7.8365,7.8365,7.1933,7.7196,237303,0
2008-10-21,7.0665,7.0665,6.5792,6.5889,220733,0
2008-10-22,6.6474,6.6474,6.2185,6.2868,116147,0
2008-10-23,6.3647,6.5694,6.0626,6.4525,77085,0
2008-10-24,5.3608,5.4777,5.0489,5.2244,280853,0
2008-10-27,4.7371,5.0392,4.6298,4.6981,213712,0
2008-10-28,4.6688,5.1464,4.4739,5.1464,227874,0
2008-10-29,4.9612,5.0489,4.6005,4.7565,271024,0
2008-10-30,5.2244,5.2244,4.8345,5.1561,284600,0
2008-10-31,5.8286,7.0178,5.6727,6.2966,531448,0
2008-11-03,6.9106,7.3004,6.5208,7.2128,293376,0
2008-11-04,7.0665,7.2712,6.6279,6.8229,269204,0
2008-11-05,6.5792,6.9691,6.4135,6.4622,269483,0
2008-11-06,6.2283,6.3356,5.7995,5.8774,155165,0
2008-11-07,6.0333,6.2088,5.9262,6.1795,44342,0
2008-11-10,6.4915,7.1055,6.0041,6.1406,173832,0
2008-11-11,5.8384,5.8481,5.5363,5.6532,147644,0
2008-11-12,5.5265,5.5948,5.2926,5.3121,187392,0
2008-11-13,5.4973,6.2283,5.3121,6.2185,236345,0
2008-11-14,5.8481,6.0041,5.624,5.6338,170346,0
2008-11-17,6.0431,6.3063,5.9749,6.0236,144937,0
2008-11-18,5.9359,6.0919,5.741,5.9262,156223,0
2008-11-19,5.9359,6.0626,5.5753,5.585,129531,0
2008-11-20,5.5655,5.8481,5.3511,5.3998,213552,0
2008-11-21,5.4582,5.6532,5.088,5.6045,252128,0
2008-11-24,5.0099,5.1659,4.7565,5.1659,366445,0
2008-11-25,4.2984,4.6298,4.1327,4.3472,570392,0
2008-11-26,4.62,5.0782,4.4641,5.0782,477309,0
2008-12-01,4.1717,4.1717,4.1717,4.1717,205,0
2008-12-11,6.1406,6.7156,6.1406,6.3647,393331,0
2008-12-12,6.6377,6.7741,6.433,6.7449,483517,0
2008-12-15,6.5499,6.5499,6.2088,6.277,132924,0
2008-12-16,6.3356,6.6669,6.3258,6.6182,108085,0
2008-12-17,6.4525,6.5304,6.3842,6.4135,74125,0
2008-12-18,6.9008,7.1445,6.7449,6.8229,139638,0
2008-12-19,7.9341,8.0997,7.5637,7.8365,319160,0
2008-12-22,7.8755,7.8755,7.32,7.4369,133428,0
2008-12-23,7.3785,7.4271,7.2128,7.2323,58911,0
2008-12-24,8.0802,8.2557,8.0705,8.2459,111711,0
2008-12-30,7.4369,7.7781,7.359,7.7098,179966,0
2008-12-31,7.5832,7.5832,7.4175,7.4564,138691,0
2009-01-02,7.3785,7.7001,7.3492,7.6903,133868,0
2009-01-05,7.5539,7.5539,7.2614,7.2907,288025,0
2009-01-06,7.9146,8.012,7.7684,7.8268,96555,0
2009-01-07,7.5929,7.7489,7.359,7.7489,91959,0
2009-01-08,7.359,7.5442,7.3492,7.4856,114824,0
2009-01-09,7.164,7.164,6.9106,6.9301,97155,0
2009-01-12,6.6669,6.6669,6.3258,6.3647,199008,0
2009-01-13,6.2966,6.3842,6.2478,6.2966,79159,0
2009-01-14,6.1795,6.2575,5.9943,6.1211,152253,0
2009-01-15,6.6962,6.891,6.4525,6.7936,378040,0
2009-01-16,7.0568,7.0665,6.7839,7.0471,183475,0
2009-01-20,6.4135,6.433,6.0138,6.0138,258056,0
2009-01-21,6.2185,6.4817,6.1406,6.4817,153137,0
2009-01-22,6.1893,6.2575,6.0528,6.1309,139797,0
2009-01-23,6.2966,6.4817,6.277,6.3842,58125,0
2009-01-26,6.3842,6.4817,6.3842,6.4135,8208,0
2009-01-27,6.511,6.6279,6.472,6.5694,68742,0
2009-01-28,6.7156,6.8521,6.6864,6.8521,40444,0
2009-01-29,6.1893,6.238,5.9943,6.0041,71027,0
2009-01-30,6.7546,6.9008,6.6669,6.7351,108987,0
2009-02-02,6.5402,6.6279,6.4622,6.5792,31903,0
2009-02-03,6.5792,6.6377,6.433,6.5792,36524,0
2009-02-04,6.7644,6.9398,6.7644,6.8424,23392,0
2009-02-05,6.8034,7.0665,6.6669,7.0665,25875,0
2009-02-06,6.9983,7.242,6.9983,7.242,22112,0
2009-02-09,7.1738,7.2809,7.1738,7.2809,24761,0
2009-02-10,7.1738,7.1835,6.7936,6.8716,41307,0
2009-02-11,6.8229,7.0568,6.7839,7.0568,19095,0
2009-02-12,6.6572,6.9886,6.6572,6.9886,8618,0
2009-02-13,6.9398,7.0276,6.891,7.0178,18442,0
2009-02-17,6.7156,6.7156,6.5402,6.5987,60235,0
2009-02-18,6.6572,6.7351,6.6084,6.706,20325,0
2009-02-19,6.9398,7.0373,6.8326,6.8326,16631,0
2009-02-20,6.6474,6.7936,6.5499,6.7741,66109,0
2009-02-23,6.7839,6.7839,6.5499,6.6084,61353,0
2009-02-24,6.6084,6.7839,6.4915,6.7351,28643,0
2009-02-25,6.6572,6.6572,6.4232,6.5597,27030,0
2009-02-26,6.5792,6.6572,6.4232,6.4427,14651,0
2009-02-27,6.2966,6.4525,6.2673,6.4525,17954,0
2009-03-02,5.9652,6.1309,5.8481,5.8774,28118,0
2009-03-03,6.394,6.394,5.9554,6.0919,32537,0
2009-03-04,6.2966,6.6279,6.2966,6.5792,33754,0
2009-03-05,6.3356,6.4037,6.2088,6.2868,44506,0
2009-03-06,6.3647,6.4525,6.1699,6.3161,21921,0
2009-03-09,6.0528,6.3842,6.0528,6.1699,24061,0
2009-03-10,6.4915,6.6864,6.4232,6.6669,38623,0
2009-03-11,6.6279,6.6474,6.3842,6.472,25546,0
2009-03-12,6.4427,6.6474,6.4232,6.6474,3694,0
2009-03-13,6.6279,6.6279,6.4622,6.6182,10139,0
2009-03-16,6.4232,6.6474,6.4232,6.5402,9491,0
2009-03-17,6.6279,6.7839,6.6279,6.7839,6132,0
2009-03-18,6.7351,6.9203,6.6474,6.8619,33227,0
2009-03-19,6.7936,6.8326,6.7156,6.7156,34866,0
2009-03-20,6.6864,6.7546,6.6084,6.6864,9849,0
2009-03-23,6.7741,7.1738,6.7741,7.1738,11230,0
2009-03-24,7.3102,7.359,7.1445,7.1445,39602,0
2009-03-25,7.1543,7.2323,6.9886,7.1348,10362,0
2009-03-26,7.5149,7.7391,7.5149,7.7098,32380,0
2009-03-27,7.5637,7.5637,7.3687,7.4175,17154,0
2009-03-30,7.203,7.32,6.9398,6.9398,32519,0
2009-03-31,7.359,7.5247,7.359,7.4954,38098,0
2009-04-01,7.7684,7.9925,7.6416,7.9438,52864,0
2009-04-02,8.1095,8.2167,7.9243,8.1388,43788,0
2009-04-03,8.2557,8.4409,8.1972,8.4409,32232,0
2009-04-06,8.4019,8.4019,7.973,8.0607,20376,0
2009-04-07,7.9632,7.9632,7.8365,7.8658,9535,0
2009-04-08,7.7196,7.7196,7.5832,7.6318,19095,0
2009-04-09,8.4116,8.4116,7.9827,8.2459,26112,0
2009-04-13,8.3239,8.3336,8.2362,8.3044,35445,0
2009-04-14,8.5188,8.5578,8.3531,8.4799,34782,0
2009-04-15,8.704,8.8892,8.704,8.8892,100399,0
2009-04-16,8.4214,8.6163,8.3824,8.5286,33109,0
2009-04-17,8.1874,8.1874,7.7294,7.817,74880,0
2009-04-20,8.8989,8.8989,8.6163,8.8697,130057,0
2009-04-21,9.0646,9.4349,9.0549,9.4349,52507,0
2009-04-22,9.0062,9.1622,8.9477,8.9477,41139,0
2009-04-23,8.8308,8.8405,8.6261,8.782,29866,0
2009-04-24,8.8015,9.0549,8.8015,9.0257,26778,0
2009-04-27,8.3336,8.3336,8.1582,8.1679,33816,0
2009-04-28,7.8365,7.973,7.8268,7.8463,17442,0
2009-04-29,8.1582,8.4896,8.1582,8.4116,26470,0
2009-04-30,8.4604,8.4604,8.2167,8.2362,22389,0
2009-05-01,8.3336,8.4019,8.2557,8.3921,29499,0
2009-05-04,8.8015,9.1524,8.7333,9.1524,55504,0
2009-05-05,9.1134,9.1231,9.016,9.0451,13647,0
2009-05-06,9.1622,9.3376,9.016,9.3181,20649,0
2009-05-07,8.9184,8.9184,8.5286,8.5578,33826,0
2009-05-08,8.704,8.8697,8.6845,8.8308,20786,0
2009-05-11,8.5773,8.7723,8.5773,8.7723,10619,0
2009-05-12,8.5871,8.5968,8.3824,8.4799,19095,0
2009-05-13,8.3434,8.3921,8.2459,8.2557,28290,0
2009-05-14,8.3629,8.5481,8.3336,8.4409,60224,0
2009-05-15,8.8308,9.0451,8.7723,8.9477,34790,0
2009-05-18,8.9477,9.1817,8.9477,9.1817,27145,0
2009-05-19,9.1914,9.4448,9.1914,9.2986,27278,0
2009-05-20,9.2012,9.2401,9.0646,9.1036,23462,0
2009-05-21,9.1231,9.2596,9.1231,9.2596,5602,0
2009-05-22,9.2206,9.2206,9.0451,9.0451,6634,0
2009-05-26,9.0354,9.3278,9.0354,9.2206,11934,0
2009-05-27,9.503,9.688,9.4448,9.4646,23981,0
2009-05-28,9.513,9.718,9.3766,9.718,20390,0
2009-05-29,11.053,11.053,10.712,10.946,60181,0
2009-06-01,11.657,11.657,11.199,11.492,36155,0
2009-06-02,10.731,11.034,10.731,10.839,19534,0
2009-06-03,10.859,10.946,10.77,10.887,22161,0
2009-06-04,11.15,11.325,11.112,11.277,12455,0
2009-06-05,11.16,11.18,10.887,10.965,12003,0
2009-07-13,11.696,11.696,10.634,11.092,125897,0
2009-07-14,11.453,11.453,11.219,11.238,30551,0
2009-07-15,12.466,12.807,12.466,12.769,67582,0
2009-07-16,12.924,13.382,12.924,13.382,29864,0
2009-07-17,13.645,14.376,13.519,13.928,32092,0
2009-07-20,14.035,14.035,13.285,13.382,23511,0
2009-07-21,13.042,13.275,12.914,13.1,20649,0
2009-07-22,12.681,12.807,12.554,12.642,30533,0
2009-07-23,12.71,13.392,12.71,13.207,11142,0
2009-07-24,12.846,12.964,12.729,12.846,24551,0
2009-07-27,13.607,13.812,13.607,13.792,25764,0
2009-07-28,14.942,15.137,14.806,15.089,37255,0
2009-07-29,15.419,15.419,15.205,15.205,31905,0
2009-07-30,15.332,15.459,15.166,15.302,31134,0
2009-07-31,15.429,15.683,15.361,15.683,9694,0
2009-08-03,16.345,16.726,16.345,16.726,20960,0
2009-08-04,16.15,16.238,16.034,16.21,11911,0
2009-08-05,15.79,15.79,14.971,15.156,29941,0
2009-08-06,15.284,15.4,15.039,15.205,39846,0
2009-08-07,15.244,15.244,15.059,15.234,14897,0
2009-08-10,15.858,15.858,13.392,15.049,29591,0
2009-08-11,15.039,15.147,14.991,15.137,9351,0
2009-08-12,14.571,15.011,14.571,15.011,6714,0
2009-08-13,15.039,15.322,15.029,15.254,17230,0
2009-08-14,15.147,15.147,14.689,14.835,17564,0
2009-08-17,14.776,14.776,14.581,14.581,10537,0
2009-08-18,14.854,15.224,14.747,15.049,32101,0
2009-08-19,14.718,14.835,14.484,14.738,7541,0
2009-08-20,14.669,14.806,14.669,14.806,7130,0
2009-08-21,14.844,15.059,14.844,14.932,20006,0
2009-08-24,14.884,15.186,14.884,15.039,10473,0
2009-08-25,15.089,15.108,14.903,15.039,4463,0
2009-08-26,15.4,15.556,15.381,15.527,17294,0
2009-08-27,15.244,15.439,15.244,15.439,37296,0
2009-08-28,15.605,15.615,15.429,15.439,4697,0
2009-08-31,15.215,15.302,14.776,14.961,27578,0
2009-09-01,14.991,15.039,14.659,14.679,17558,0
2009-09-02,14.445,14.445,14.231,14.28,31710,0
2009-09-03,14.328,14.621,14.328,14.503,3078,0
2009-09-04,14.65,14.893,14.65,14.766,4309,0
2009-09-08,14.961,15.176,14.932,15.069,6790,0
2009-09-09,15.079,15.098,14.961,15.02,3694,0
2009-09-10,15.176,15.419,15.176,15.41,8844,0
2009-09-11,15.352,15.527,15.186,15.487,17143,0
2009-09-14,15.517,16.043,15.517,15.965,13471,0
2009-09-15,15.858,15.858,15.595,15.722,25780,0
2009-09-16,15.439,15.81,15.312,15.644,10680,0
2009-09-17,15.858,16.034,15.839,15.975,9899,0
2009-09-18,16.473,17.301,16.463,17.301,105073,0
2009-09-21,16.443,17.106,16.443,17.048,43718,0
2009-09-22,16.989,16.989,16.658,16.853,7140,0
2009-09-23,16.58,16.901,16.463,16.55,16912,0
2009-09-24,16.57,16.58,16.453,16.473,14940,0
2009-09-25,16.677,17.008,16.677,16.716,11039,0
2009-09-28,16.501,16.775,16.501,16.775,48495,0
2009-09-29,16.833,17.106,16.706,17.106,162422,0
2009-09-30,16.931,16.979,16.59,16.833,20696,0
2009-10-01,16.891,16.901,16.433,16.433,10676,0
2009-10-02,16.034,16.034,15.4,15.566,22777,0
2009-10-05,15.702,16.122,15.692,16.122,12757,0
2009-10-06,15.878,16.521,15.878,15.995,15492,0
2009-10-07,15.469,15.897,15.469,15.819,1795,0
2009-10-08,15.819,15.868,15.702,15.742,4771,0
2009-10-09,16.082,16.082,15.965,16.082,7387,0
2009-10-12,15.751,15.868,15.634,15.654,4359,0
2009-10-13,15.634,15.634,15.419,15.439,4598,0
2009-10-14,15.634,15.77,15.39,15.732,17903,0
2009-10-15,15.4,15.887,15.4,15.839,6969,0
2009-10-16,15.059,15.302,14.503,14.523,40977,0
2009-10-19,14.561,14.942,14.561,14.913,14298,0
2009-10-20,14.63,14.659,14.523,14.523,8632,0
2009-10-21,14.426,14.669,14.25,14.367,22713,0
2009-10-22,14.182,14.484,13.987,14.28,24086,0
2009-10-23,14.348,14.426,13.938,13.938,5616,0
2009-10-26,14.016,14.376,13.948,13.977,17236,0
2009-10-27,14.016,14.318,14.016,14.201,18057,0
2009-10-28,14.016,14.191,13.695,13.695,9624,0
2009-10-29,13.743,14.123,13.685,14.095,17339,0
2009-10-30,13.645,13.763,13.042,13.119,17618,0
2009-11-02,13.129,13.265,13.061,13.207,8790,0
2009-11-03,13.149,13.324,13.119,13.324,5532,0
2009-11-04,13.295,13.548,13.285,13.412,16631,0
2009-11-05,14.26,14.718,14.25,14.718,22651,0
2009-11-06,13.938,14.035,13.782,13.84,15022,0
2009-11-09,14.075,14.28,13.977,14.172,11314,0
2009-11-10,13.938,14.113,13.812,14.103,19391,0
2009-11-11,14.289,14.621,14.289,14.367,10294,0
2009-11-12,15.361,15.829,15.361,15.644,24857,0
2009-11-13,17.106,17.467,17.096,17.262,67869,0
2009-11-16,19.026,19.826,19.026,19.806,78185,0
2009-11-17,18.948,18.948,18.48,18.607,45524,0
2009-11-18,18.841,19.026,18.529,18.783,20685,0
2009-11-19,18.783,18.783,18.373,18.5,9266,0
2009-11-20,17.769,17.769,17.321,17.427,20201,0
2009-11-23,18.383,18.383,18.032,18.139,9029,0
2009-11-24,18.149,18.149,17.886,17.983,8208,0
2009-11-25,17.983,18.295,17.925,18.168,5869,0
2009-11-27,17.379,18.022,17.339,17.847,5355,0
2009-11-30,18.012,18.412,18.012,18.412,25855,0
2009-12-01,19.231,19.757,19.163,19.737,32097,0
2009-12-02,18.821,18.87,18.412,18.695,70654,0
2009-12-03,18.968,19.201,18.86,18.928,8148,0
2009-12-04,19.201,19.396,19.182,19.396,6293,0
2009-12-07,19.338,19.338,19.094,19.094,17544,0
2009-12-08,18.938,18.938,18.626,18.715,12090,0
2009-12-09,18.402,18.402,18.168,18.325,8105,0
2009-12-10,18.1,18.159,17.749,17.866,29752,0
2009-12-11,17.983,18.11,17.817,18.1,18966,0
2009-12-14,18.315,18.315,17.954,18.032,8546,0
2009-12-15,17.789,17.876,17.564,17.584,7430,0
2009-12-16,17.739,17.895,17.544,17.789,8242,0
2009-12-17,16.57,17.213,16.57,16.638,19155,0
2009-12-18,16.18,16.268,15.79,15.79,20829,0
2009-12-21,15.595,16.014,15.595,15.819,13986,0
2009-12-22,16.15,16.307,16.15,16.17,15872,0
2009-12-23,16.102,16.482,16.102,16.375,20020,0
2009-12-24,16.901,17.427,16.813,17.213,50114,0
2009-12-28,17.662,17.681,17.369,17.476,59374,0
2009-12-29,17.213,17.564,16.863,16.863,48752,0
2009-12-30,17.086,17.369,16.989,17.369,69503,0
2009-12-31,17.447,17.447,17.086,17.116,34033,0
2010-01-04,17.233,17.594,17.233,17.262,25298,0
2010-01-05,17.233,17.242,16.989,17.116,54880,0
2010-01-06,17.067,17.457,17.067,17.106,60302,0
2010-01-07,17.399,17.544,17.399,17.476,13705,0
2010-01-08,17.447,17.486,17.339,17.457,25929,0
2010-01-11,17.457,17.457,17.126,17.154,11261,0
2010-01-12,17.057,17.194,16.833,16.931,12769,0
2010-01-13,16.668,16.686,16.59,16.628,16323,0
2010-01-14,17.944,18.08,17.827,17.983,44580,0
2010-01-15,17.964,18.149,17.671,17.73,32260,0
2010-01-19,18.1,18.538,18.1,18.538,39227,0
2010-01-20,18.08,18.08,17.612,17.739,68997,0
2010-01-21,18.325,18.52,17.915,17.964,91181,0
2010-01-22,18.052,18.149,17.544,17.691,69353,0
2010-01-25,17.769,17.769,17.594,17.662,6041,0
2010-01-26,16.765,16.843,16.58,16.599,20472,0
2010-01-27,16.55,16.55,16.2,16.307,16028,0
2010-01-28,16.881,16.881,16.365,16.375,22980,0
2010-01-29,16.463,16.531,15.927,15.927,36479,0
2010-02-01,17.008,17.369,17.008,17.369,18271,0
2010-02-02,17.145,17.321,17.076,17.321,15623,0
2010-02-03,17.038,17.136,17.018,17.096,9574,0
2010-02-04,16.794,16.901,16.2,16.2,24893,0
2010-02-05,16.395,16.413,16.092,16.375,19691,0
2010-02-08,16.258,16.365,16.063,16.219,17829,0
2010-02-09,16.287,16.57,16.287,16.57,8965,0
2010-02-10,16.531,16.765,16.521,16.521,6413,0
2010-02-11,17.096,17.437,17.096,17.281,26736,0
2010-02-12,17.106,17.301,16.95,17.136,6353,0
2010-02-16,17.233,17.632,17.233,17.632,16380,0
2010-02-17,17.895,17.895,17.701,17.817,23786,0
2010-02-18,18.032,18.032,17.866,18.032,12098,0
2010-02-19,17.779,17.944,17.769,17.925,16900,0
2010-02-22,18.052,18.207,18.032,18.149,11741,0
2010-02-23,18.52,18.626,18.363,18.363,20520,0
2010-02-24,19.075,19.328,19.046,19.182,40012,0
2010-02-25,19.377,19.581,19.299,19.543,10865,0
2010-02-26,20.03,20.469,20.03,20.42,24516,0
2010-03-01,20.001,20.089,19.747,19.932,30038,0
2010-03-02,19.991,19.991,19.494,19.494,21502,0
2010-03-03,19.494,19.562,19.231,19.318,17294,0
2010-03-04,18.773,18.89,18.715,18.723,13009,0
2010-03-05,19.641,19.747,19.406,19.747,13264,0
2010-03-08,19.894,20.215,19.894,20.157,12800,0
2010-03-09,20.001,20.001,19.689,19.894,8850,0
2010-03-10,20.703,21.015,20.703,20.848,30631,0
2010-03-11,20.888,21.005,20.693,20.946,10055,0
2010-03-12,21.073,21.131,20.985,21.025,9127,0
2010-03-15,20.517,20.517,20.108,20.176,15661,0
2010-03-16,20.517,20.615,20.507,20.557,13120,0
2010-03-17,21.375,21.619,21.2,21.443,14253,0
2010-03-18,22.594,22.75,22.486,22.642,17226,0
2010-03-19,23.48,23.811,22.759,22.759,75388,0
2010-03-22,23.909,24.504,23.871,24.436,54472,0
2010-03-23,23.548,23.821,23.441,23.821,44724,0
2010-03-24,22.515,22.632,22.418,22.418,24847,0
2010-03-25,23.588,23.773,23.441,23.441,13300,0
2010-03-26,24.436,24.562,24.084,24.542,53746,0
2010-03-29,24.542,24.767,24.474,24.767,64174,0
2010-03-30,25.03,25.713,24.923,25.713,169918,0
2010-03-31,25.01,25.303,24.962,25.001,31760,0
2010-04-01,25.293,25.595,25.255,25.576,24863,0
2010-04-05,25.372,25.732,25.372,25.732,20140,0
2010-04-06,25.673,25.858,25.586,25.858,15392,0
2010-04-07,26.053,26.141,25.742,25.742,14055,0
2010-04-08,25.693,26.209,25.635,26.209,20498,0
2010-04-09,25.918,25.918,25.478,25.751,28443,0
2010-04-12,25.742,26.151,25.742,25.986,16524,0
2010-04-13,25.137,25.205,24.406,25.147,40905,0
2010-04-14,24.231,24.455,23.948,24.455,41237,0
2010-04-15,24.279,24.592,24.211,24.504,50808,0
2010-04-16,24.104,24.114,23.256,23.295,32392,0
2010-04-19,23.393,23.685,22.925,23.608,45019,0
2010-04-20,23.88,24.289,23.88,24.279,27991,0
2010-04-21,26.629,26.824,26.316,26.609,30290,0
2010-04-22,27.311,27.828,27.223,27.828,31860,0
2010-04-23,27.135,27.194,26.96,27.194,17912,0
2010-04-26,27.467,27.73,27.467,27.497,24120,0
2010-04-27,26.941,27.067,26.219,26.219,26447,0
2010-04-28,26.424,26.424,26.005,26.181,12876,0
2010-04-29,26.121,26.366,25.946,26.366,13810,0
2010-04-30,27.242,27.428,26.989,26.989,12615,0
2010-05-03,26.96,27.34,26.804,27.34,18896,0
2010-05-04,27.097,27.097,26.083,26.112,36292,0
2010-05-05,26.385,26.999,26.385,26.658,27048,0
2010-05-06,25.527,25.673,24.377,24.416,62204,0
2010-05-07,24.153,24.153,22.769,23.217,58496,0
2010-05-10,23.656,23.763,23.461,23.763,56896,0
2010-05-11,22.418,22.437,21.511,22.106,90537,0
2010-05-12,21.589,21.814,21.511,21.794,41785,0
2010-05-13,22.877,23.13,22.73,22.857,39703,0
2010-05-14,22.73,22.75,22.136,22.301,34474,0
2010-05-17,22.155,22.174,21.638,21.999,25365,0
2010-05-18,21.638,21.638,20.888,20.888,31062,0
2010-05-19,20.449,20.644,20.117,20.264,42682,0
2010-05-20,19.504,19.504,18.733,18.733,34996,0
2010-05-21,18.831,19.543,18.568,19.386,97530,0
2010-05-24,22.126,22.71,22.126,22.282,35289,0
2010-05-25,19.338,19.932,19.143,19.864,72220,0
2010-05-26,19.747,20.332,19.689,19.709,45190,0
2010-05-27,20.312,21.093,20.312,21.025,58724,0
2010-05-28,20.575,20.644,20.4,20.41,30368,0
2010-06-01,19.981,20.625,19.894,19.894,30220,0
2010-06-02,19.689,20.498,19.689,20.488,21550,0
2010-06-03,20.635,20.946,20.42,20.585,24439,0
2010-06-04,20.362,20.498,20.011,20.137,40940,0
2010-06-07,20.488,20.605,20.089,20.089,15858,0
2010-06-08,20.157,20.205,19.757,20.205,26728,0
2010-06-09,20.352,20.488,19.913,19.932,11111,0
2010-06-10,20.693,21.2,20.693,21.2,22020,0
2010-06-11,21.121,21.433,21.121,21.424,16115,0
2010-06-14,21.521,21.756,21.395,21.58,12543,0
2010-06-15,21.238,21.931,21.238,21.911,16869,0
2010-06-16,21.756,22.067,21.706,21.901,12872,0
2010-06-17,21.969,21.969,21.706,21.706,9884,0
2010-06-18,21.999,22.301,21.901,22.077,41556,0
2010-06-21,23.685,23.88,23.158,23.344,63214,0
2010-06-22,23.325,23.325,22.691,22.964,18040,0
2010-06-23,22.857,23.052,22.691,22.769,21619,0
2010-06-24,22.75,22.75,21.989,22.106,15910,0
2010-06-25,21.843,22.262,21.824,22.214,15258,0
2010-06-28,22.106,22.174,21.931,22.019,25791,0
2010-06-29,20.693,20.858,20.089,20.147,72119,0
2010-06-30,21.053,21.288,20.82,20.907,19269,0
2010-07-01,21.053,21.141,20.469,21.141,19492,0
2010-07-02,20.839,20.839,20.381,20.566,14546,0
2010-07-06,20.712,20.742,20.352,20.4,7804,0
2010-07-07,20.4,20.975,20.352,20.858,31150,0
2010-07-08,20.8,20.848,20.575,20.82,10260,0
2010-07-09,21.219,21.736,21.219,21.589,16067,0
2010-07-12,21.853,22.106,21.794,21.794,9933,0
2010-07-13,22.009,22.905,22.009,22.847,9285,0
2010-07-14,22.594,22.594,22.077,22.223,17905,0
2010-07-15,22.399,22.7,22.214,22.662,34850,0
2010-07-16,22.993,23.149,22.486,22.662,39016,0
2010-07-19,22.885,23.062,22.73,22.925,20076,0
2010-07-20,23.373,24.104,23.363,24.016,42538,0
2010-07-21,24.611,24.66,24.211,24.261,30822,0
2010-07-22,25.06,25.323,25.04,25.293,33336,0
2010-07-23,24.357,24.747,24.124,24.679,26205,0
2010-07-26,24.932,25.274,24.835,25.255,30124,0
2010-07-27,25.205,25.205,24.972,25.06,8530,0
2010-07-28,26.268,26.268,25.888,25.986,23012,0
2010-07-29,26.356,28.246,25.839,26.171,26349,0
2010-07-30,26.96,27.457,26.892,27.447,37304,0
2010-08-02,27.925,28.315,27.691,28.315,30515,0
2010-08-03,26.521,26.765,26.219,26.658,34704,0
2010-08-04,27.029,27.447,26.902,27.447,12250,0
2010-08-05,27.603,27.973,27.603,27.857,16791,0
2010-08-06,28.033,28.529,27.691,27.973,21996,0
2010-08-09,28.246,28.646,28.13,28.646,7592,0
2010-08-10,29.231,29.231,28.013,28.1,17941,0
2010-08-11,27.242,27.34,26.316,26.316,28110,0
2010-08-12,26.005,26.687,26.005,26.376,27590,0
2010-08-13,28.003,28.413,27.955,28.1,29519,0
2010-08-16,27.32,27.32,26.96,26.999,15652,0
2010-08-17,27.505,27.545,27.029,27.37,17281,0
2010-08-18,26.902,27.067,26.667,26.756,19189,0
2010-08-19,26.444,26.736,25.976,25.976,61989,0
2010-08-20,26.434,26.852,26.044,26.707,43478,0
2010-08-23,26.083,26.083,25.43,25.43,15795,0
2010-08-24,25.137,25.586,25.079,25.323,28405,0
2010-08-25,25.362,25.79,25.362,25.742,26592,0
2010-08-26,26.093,26.268,25.595,25.839,14307,0
2010-08-27,25.127,25.157,24.416,25.069,21690,0
2010-08-30,24.64,25.195,24.64,24.66,11101,0
2010-08-31,24.65,24.787,24.367,24.562,16954,0
2010-09-01,25.01,25.81,25.01,25.81,22990,0
2010-09-02,26.209,26.639,26.2,26.473,12447,0
2010-09-03,26.609,26.804,26.414,26.765,22673,0
2010-09-07,26.444,26.444,25.761,25.771,18582,0
2010-09-08,25.839,26.063,25.713,25.956,10555,0
2010-09-09,26.96,27.107,26.639,26.667,11593,0
2010-09-10,26.394,26.394,25.956,26.366,8552,0
2010-09-13,26.707,27.077,26.551,26.775,12818,0
2010-09-14,27.73,28.081,27.34,27.808,29458,0
2010-09-15,27.447,28.12,27.447,27.905,10675,0
2010-09-16,27.652,27.682,27.252,27.408,11299,0
2010-09-17,27.019,27.019,26.531,26.531,31749,0
2010-09-20,27.379,27.682,27.107,27.682,20794,0
2010-09-21,28.841,29.367,28.841,29.026,20829,0
2010-09-22,29.104,29.514,29.017,29.348,9803,0
2010-09-23,28.822,29.319,28.822,28.861,11503,0
2010-09-24,28.861,28.987,28.549,28.881,19277,0
2010-09-27,29.329,29.952,29.329,29.475,24304,0
2010-09-28,28.841,29.144,28.549,29.144,39976,0
2010-09-29,29.007,29.056,28.568,29.017,51353,0
2010-09-30,30.001,30.011,29.397,29.777,18414,0
2010-10-01,29.709,29.825,29.485,29.592,13197,0
2010-10-04,30.459,30.741,30.177,30.556,12438,0
2010-10-05,30.664,30.956,30.478,30.946,15077,0
2010-10-06,30.196,30.255,30.02,30.04,17298,0
2010-10-07,30.333,30.547,30.108,30.371,9956,0
2010-10-08,30.566,30.918,30.42,30.771,4822,0
2010-10-11,30.703,30.703,30.469,30.566,10027,0
2010-10-12,30.733,31.054,30.644,30.908,5903,0
2010-10-13,31.872,32.282,31.795,32.165,29824,0
2010-10-14,31.093,31.317,30.703,31.083,46561,0
2010-10-15,31.667,31.97,31.414,31.853,20020,0
2010-10-18,30.986,31.191,30.829,31.171,26348,0
2010-10-19,30.06,30.713,29.952,29.982,33878,0
2010-10-20,29.962,30.927,29.962,30.791,42802,0
2010-10-21,31.171,31.697,30.606,30.781,41500,0
2010-10-22,31.083,31.288,30.761,30.927,13912,0
2010-10-25,31.922,31.97,31.502,31.755,16547,0
2010-10-26,32.954,33.705,32.848,33.13,28473,0
2010-10-27,31.444,31.99,31.297,31.366,32008,0
2010-10-28,31.366,32.662,30.518,32.398,61642,0
2010-10-29,31.083,31.609,30.918,31.209,31244,0
2010-11-01,30.566,30.829,30.41,30.761,33008,0
2010-11-02,29.815,30.147,29.64,30.05,25566,0
2010-11-03,30.352,30.703,30.098,30.538,15808,0
2010-11-04,30.888,31.014,30.596,30.956,32828,0
2010-11-05,30.498,30.615,30.245,30.615,23985,0
2010-11-08,30.878,31.093,30.654,31.024,18986,0
2010-11-09,31.239,31.249,30.265,30.371,27825,0
2010-11-10,31.385,31.385,30.908,31.336,50250,0
2010-11-11,31.278,31.317,30.986,31.171,12189,0
2010-11-12,29.787,29.992,29.27,29.397,62684,0
2010-11-15,30.06,30.06,29.689,29.689,13262,0
2010-11-16,29.036,29.26,28.286,28.363,57725,0
2010-11-17,27.389,27.565,27.145,27.428,38964,0
2010-11-18,29.046,29.455,29.046,29.28,28167,0
2010-11-19,28.987,29.134,28.734,29.075,39860,0
2010-11-22,28.149,28.734,28.149,28.617,8891,0
2010-11-23,27.876,27.876,27.505,27.505,24627,0
2010-11-24,27.945,28.168,27.876,28.168,20133,0
2010-11-26,27.818,28.413,27.818,28.12,7243,0
2010-11-29,28.393,28.841,28.315,28.773,24265,0
2010-11-30,28.5,28.881,28.491,28.568,12284,0
2010-12-01,28.881,29.134,28.861,28.958,24720,0
2010-12-02,29.154,29.65,29.075,29.65,21404,0
2010-12-03,28.899,29.222,28.899,29.124,11897,0
2010-12-06,28.081,28.081,27.593,27.867,21200,0
2010-12-07,27.292,27.565,26.804,26.834,39297,0
2010-12-08,26.316,26.356,25.888,25.966,32164,0
2010-12-09,24.982,25.05,24.806,24.884,50026,0
2010-12-10,24.601,24.777,24.474,24.699,16541,0
2010-12-13,24.611,24.65,24.436,24.465,37633,0
2010-12-14,24.524,24.66,24.367,24.367,31362,0
2010-12-15,23.471,24.016,23.393,23.412,38996,0
2010-12-16,22.877,22.964,22.515,22.72,42690,0
2010-12-17,23.227,24.026,23.208,24.026,62277,0
2010-12-20,22.73,23.158,22.545,23.09,83314,0
2010-12-21,23.383,23.656,23.188,23.656,55279,0
2010-12-22,24.182,24.436,24.172,24.436,28143,0
2010-12-23,24.261,24.504,24.172,24.416,39069,0
2010-12-27,24.221,24.514,24.221,24.446,8770,0
2010-12-28,24.231,24.231,23.929,23.978,27872,0
2010-12-29,24.484,24.504,24.377,24.446,23980,0
2010-12-30,24.816,25.001,24.787,24.855,56747,0
2010-12-31,24.699,24.777,24.64,24.777,8396,0
2011-01-03,25.332,25.518,25.205,25.508,31561,0
2011-01-04,26.209,26.209,25.771,26.181,32361,0
2011-01-05,26.394,26.794,26.209,26.512,52544,0
2011-01-06,26.015,26.141,25.654,25.703,39271,0
2011-01-07,25.927,25.966,25.381,25.566,28427,0
2011-01-10,25.04,25.293,24.65,24.855,52111,0
2011-01-11,25.167,25.187,24.952,25.118,31776,0
2011-01-12,25.488,25.615,25.372,25.615,17556,0
2011-01-13,25.118,25.177,24.874,24.874,32550,0
2011-01-14,24.621,24.845,24.611,24.66,27953,0
2011-01-18,24.816,25.03,24.787,25.02,13760,0
2011-01-19,24.026,24.075,23.636,23.636,60862,0
2011-01-20,23.256,23.256,22.769,22.905,81675,0
2011-01-21,23.335,23.335,22.964,22.964,22301,0
2011-01-24,22.594,22.652,22.33,22.622,36518,0
2011-01-25,22.564,22.632,22.359,22.496,21070,0
2011-01-26,23.714,23.997,23.685,23.987,35171,0
2011-01-27,23.861,23.929,23.714,23.919,22847,0
2011-01-28,23.393,23.422,22.574,22.574,46196,0
2011-01-31,22.867,23.003,22.594,23.003,20477,0
2011-02-01,22.427,22.496,22.087,22.496,44655,0
2011-02-02,22.622,22.622,22.427,22.525,10488,0
2011-02-03,22.496,22.564,22.311,22.467,20908,0
2011-02-04,22.447,22.564,22.379,22.515,10775,0
2011-02-07,22.35,22.496,22.35,22.389,6793,0
2011-02-08,21.951,22.164,21.843,22.136,20718,0
2011-02-09,21.433,21.463,21.131,21.141,48872,0
2011-02-10,20.917,21.385,20.917,21.248,34169,0
2011-02-11,21.395,21.561,21.151,21.541,24464,0
2011-02-14,22.545,22.652,22.214,22.33,35942,0
2011-02-15,22.564,22.574,22.223,22.33,28759,0
2011-02-16,22.798,22.905,22.632,22.827,33015,0
2011-02-18,23.11,23.178,22.798,22.877,34785,0
2011-02-22,21.706,21.911,21.219,21.268,87069,0
2011-02-23,21.316,21.316,20.927,20.936,27630,0
2011-02-24,20.81,21.063,20.77,21.033,23240,0
2011-02-25,20.83,21.015,20.742,21.015,40181,0
2011-02-28,21.463,21.677,21.463,21.677,48146,0
2011-03-01,21.511,21.589,21.005,21.005,34491,0
2011-03-02,20.985,21.141,20.858,20.936,30070,0
2011-03-03,21.931,22.262,21.901,22.262,27429,0
2011-03-04,21.696,21.736,21.395,21.521,20552,0
2011-03-07,21.385,21.453,21.112,21.121,27710,0
2011-03-08,21.551,21.872,21.483,21.824,40932,0
2011-03-09,21.541,21.58,21.112,21.278,46144,0
2011-03-10,20.956,21.043,20.322,20.81,85921,0
2011-03-11,20.547,20.898,20.547,20.77,76823,0
2011-03-14,20.235,20.332,20.03,20.186,23298,0
2011-03-15,19.26,19.572,18.968,19.494,29272,0
2011-03-16,19.358,19.396,18.841,18.851,34213,0
2011-03-17,18.451,18.49,18.207,18.247,33406,0
2011-03-18,18.217,18.285,18.062,18.062,43095,0
2011-03-21,18.52,18.626,18.325,18.626,17604,0
2011-03-22,19.133,19.328,19.055,19.104,15921,0
2011-03-23,19.709,19.932,19.649,19.922,55723,0
2011-03-24,19.718,19.904,19.543,19.894,29890,0
2011-03-25,19.884,19.884,19.669,19.689,11699,0
2011-03-28,19.591,19.591,19.318,19.446,28120,0
2011-03-29,18.334,18.715,18.227,18.715,66811,0
2011-03-30,18.9,18.928,18.743,18.743,51374,0
2011-03-31,18.851,18.851,18.548,18.548,16065,0
2011-04-01,18.597,18.607,18.51,18.607,27127,0
2011-04-04,18.548,18.548,18.383,18.5,17009,0
2011-04-05,18.402,18.5,18.353,18.392,8303,0
2011-04-06,18.159,18.207,17.974,18.08,37747,0
2011-04-07,18.032,18.11,17.797,17.886,66097,0
2011-04-08,18.168,18.325,17.749,17.857,63244,0
2011-04-11,18.217,18.217,17.769,18.022,45994,0
2011-04-12,19.221,19.279,19.085,19.211,98057,0
2011-04-13,20.654,20.761,20.507,20.761,90400,0
2011-04-14,20.381,20.381,19.894,20.069,63501,0
2011-04-15,20.81,21.033,20.78,20.888,32325,0
2011-04-18,21.161,21.19,20.956,21.025,69040,0
2011-04-19,22.204,22.535,21.794,22.535,64910,0
2011-04-20,22.214,22.437,21.931,22.116,47457,0
2011-04-21,21.736,21.774,21.492,21.774,24258,0
2011-04-25,21.541,21.696,21.541,21.619,20484,0
2011-04-26,22.126,22.437,22.126,22.359,42829,0
2011-04-27,22.282,22.282,21.941,22.164,18135,0
2011-04-28,21.443,21.638,21.219,21.356,33937,0
2011-04-29,21.356,21.492,21.258,21.492,38835,0
2011-05-02,21.463,21.57,21.385,21.395,8898,0
2011-05-03,21.765,21.765,21.511,21.648,41402,0
2011-05-04,21.306,21.306,20.946,20.966,18014,0
2011-05-05,21.346,22.214,21.297,21.999,152048,0
2011-05-06,22.71,23.003,22.496,22.885,92183,0
2011-05-09,22.885,22.885,22.594,22.652,26881,0
2011-05-10,22.662,22.877,22.662,22.847,40001,0
2011-05-11,22.301,22.574,22.028,22.477,90095,0
2011-05-12,22.174,22.321,22.057,22.174,43455,0
2011-05-13,22.662,22.74,22.223,22.311,33939,0
2011-05-16,22.515,22.769,22.515,22.691,36448,0
2011-05-17,23.052,23.13,22.935,22.983,31867,0
2011-05-18,23.168,23.539,23.168,23.539,49236,0
2011-05-19,22.935,23.003,22.662,23.003,30611,0
2011-05-20,22.75,22.75,22.409,22.535,31114,0
2011-05-23,22.252,22.252,22.038,22.077,18316,0
2011-05-24,21.833,21.833,21.473,21.589,18965,0
2011-05-25,21.121,21.424,20.966,21.375,27398,0
2011-05-26,21.784,22.067,21.706,22.067,23530,0
2011-05-27,21.882,21.882,21.736,21.882,16254,0
2011-05-31,21.804,21.931,21.492,21.716,29253,0
2011-06-01,21.424,21.433,20.898,20.917,22167,0
2011-06-02,21.025,21.21,20.956,21.21,9247,0
2011-06-03,20.917,21.19,20.683,20.917,15223,0
2011-06-06,20.878,20.917,20.693,20.693,15016,0
2011-06-07,20.742,20.907,20.654,20.751,9147,0
2011-06-08,20.069,20.069,19.767,19.767,23399,0
2011-06-09,19.464,19.464,19.231,19.436,22991,0
2011-06-10,19.143,19.191,19.026,19.055,27923,0
2011-06-13,19.289,19.455,19.211,19.25,13104,0
2011-06-14,19.474,19.649,19.436,19.504,18989,0
2011-06-15,19.367,19.514,19.201,19.231,23519,0
2011-06-16,19.211,19.416,19.123,19.231,19833,0
2011-06-17,19.533,19.786,19.533,19.689,34901,0
2011-06-20,19.464,19.562,19.358,19.455,20781,0
2011-06-21,19.757,20.079,19.747,20.079,25279,0
2011-06-22,19.806,19.854,19.649,19.649,8489,0
2011-06-23,19.737,20.449,19.659,20.449,58684,0
2011-06-24,20.946,21.102,20.77,20.898,35057,0
2011-06-27,22.242,22.321,21.941,22.321,47994,0
2011-06-28,21.979,22.136,21.619,21.979,37079,0
2011-06-29,21.57,21.774,21.463,21.638,68241,0
2011-06-30,21.658,21.891,21.658,21.814,11396,0
2011-07-01,21.746,22.164,21.746,22.164,12816,0
2011-07-05,21.853,21.853,21.648,21.687,7696,0
2011-07-06,21.589,21.716,21.57,21.648,13490,0
2011-07-07,21.736,21.843,21.628,21.843,11321,0
2011-07-08,21.696,21.911,21.589,21.911,15028,0
2011-07-11,21.979,22.096,21.726,21.804,24214,0
2011-07-12,21.501,21.511,21.219,21.316,14803,0
2011-07-13,21.794,21.989,21.794,21.989,23587,0
2011-07-14,22.457,22.457,22.116,22.164,16618,0
2011-07-15,23.14,23.14,22.808,23.071,27240,0
2011-07-18,22.779,22.973,22.496,22.691,22398,0
2011-07-19,22.35,22.447,22.204,22.321,21119,0
2011-07-20,22.769,22.895,22.622,22.759,7433,0
2011-07-21,23.022,23.13,22.847,22.867,13802,0
2011-07-22,23.335,23.363,23.071,23.188,18247,0
2011-07-25,24.387,24.65,24.387,24.533,51926,0
2011-07-26,25.255,25.264,24.777,25.069,33190,0
2011-07-27,24.845,24.972,24.387,24.855,58505,0
2011-07-28,24.542,24.66,24.134,24.211,28830,0
2011-07-29,24.084,24.261,24.016,24.084,12254,0
2011-08-01,24.474,24.709,24.056,24.231,14406,0
2011-08-02,23.578,23.578,22.73,22.867,28750,0
2011-08-03,22.827,23.042,22.603,22.983,15471,0
2011-08-04,22.282,22.427,21.161,21.19,41949,0
2011-08-05,21.19,21.278,20.459,20.956,31418,0
2011-08-08,20.478,20.81,18.978,19.153,89211,0
2011-08-09,21.083,21.824,19.952,21.814,88643,0
2011-08-10,20.82,21.015,20.225,20.322,70615,0
2011-08-11,21.814,22.857,21.814,22.847,26915,0
2011-08-12,23.393,23.763,23.295,23.52,10547,0
2011-08-15,23.89,24.211,23.666,24.016,21511,0
2011-08-16,23.441,23.675,23.227,23.48,18100,0
2011-08-17,23.675,23.724,23.412,23.48,20116,0
2011-08-18,22.506,22.506,21.891,22.028,42810,0
2011-08-19,22.652,23.461,22.652,22.759,35776,0
2011-08-22,22.564,22.662,21.941,22.057,22347,0
2011-08-23,23.285,24.016,22.993,23.929,53048,0
2011-08-24,23.14,23.617,23.14,23.49,15865,0
2011-08-25,23.451,23.666,23.09,23.12,30547,0
2011-08-26,22.545,23.393,22.096,23.393,17251,0
2011-08-29,23.266,24.134,23.266,23.909,17092,0
2011-08-30,23.695,24.104,23.617,24.036,12180,0
2011-08-31,23.636,23.656,23.285,23.646,18197,0
2011-09-01,22.554,22.7,22.291,22.33,13762,0
2011-09-02,22.136,22.262,21.999,21.999,18036,0
2011-09-06,21.736,21.931,21.238,21.365,24416,0
2011-09-07,21.872,22.028,21.58,22.028,14965,0
2011-09-08,21.473,21.628,21.19,21.2,14568,0
2011-09-09,20.966,21.093,20.615,20.635,10687,0
2011-09-12,19.942,20.235,19.904,20.196,16144,0
2011-09-13,20.264,20.537,20.264,20.42,13099,0
2011-09-14,19.699,19.854,19.328,19.796,40744,0
2011-09-15,19.874,20.079,19.591,19.844,21578,0
2011-09-16,19.816,20.011,19.641,19.767,21890,0
2011-09-19,18.938,19.036,18.792,19.006,20172,0
2011-09-20,18.256,18.51,17.847,18.12,71661,0
2011-09-21,18.529,18.597,17.847,17.886,40813,0
2011-09-22,17.145,17.145,15.839,15.839,56927,0
2011-09-23,16.989,17.321,16.901,17.116,55035,0
2011-09-26,16.57,16.716,16.2,16.716,40144,0
2011-09-27,17.271,17.301,16.931,17.154,51705,0
2011-09-28,17.164,17.213,16.677,16.881,41130,0
2011-09-29,17.301,17.399,16.501,16.969,74104,0
2011-09-30,15.615,15.887,14.621,15.049,67979,0
2011-10-03,14.289,14.289,13.597,13.675,49428,0
2011-10-04,13.285,13.636,12.914,13.47,46891,0
2011-10-05,13.47,13.967,13.47,13.948,28569,0
2011-10-06,14.358,14.698,14.26,14.601,37577,0
2011-10-07,15.244,15.332,14.503,14.581,32760,0
2011-10-10,15.156,15.39,15.011,15.361,30283,0
2011-10-11,16.287,16.531,16.287,16.375,24525,0
2011-10-12,17.476,17.993,17.476,17.895,56968,0
2011-10-13,17.486,17.632,17.291,17.447,24572,0
2011-10-14,17.447,17.662,17.223,17.662,15623,0
2011-10-17,17.759,17.759,16.804,16.94,22600,0
2011-10-18,16.278,16.853,15.624,16.823,33154,0
2011-10-19,16.18,16.423,15.595,15.605,27785,0
2011-10-20,15.829,15.975,15.547,15.76,14943,0
2011-10-21,16.541,16.745,16.316,16.745,29227,0
2011-10-24,17.476,18.052,17.437,18.052,42337,0
2011-10-25,17.349,17.447,16.96,16.969,18828,0
2011-10-26,18.247,18.247,17.291,18.139,49339,0
2011-10-27,19.981,20.839,19.514,20.82,60089,0
2011-10-28,19.904,20.196,19.826,20.001,30667,0
2011-10-31,19.543,19.572,18.811,18.811,39697,0
2011-11-01,18.022,18.256,17.983,18.188,19237,0
2011-11-02,19.163,19.358,18.695,19.328,34833,0
2011-11-03,19.981,20.362,19.552,20.362,20089,0
2011-11-04,19.962,20.108,19.641,19.737,10312,0
2011-11-07,19.991,20.284,19.884,20.225,17023,0
2011-11-08,19.709,20.03,19.348,20.03,16104,0
2011-11-09,18.811,19.094,18.265,18.538,33846,0
2011-11-10,19.026,19.123,18.753,18.87,8940,0
2011-11-11,18.919,19.104,18.723,19.104,14638,0
2011-11-14,19.25,19.358,19.036,19.153,15284,0
2011-11-15,19.25,19.757,19.25,19.621,13698,0
2011-11-16,18.89,19.182,18.646,18.783,12709,0
2011-11-17,18.705,18.783,17.827,17.915,30033,0
2011-11-18,18.51,18.548,18.237,18.237,6507,0
2011-11-21,17.876,17.895,17.486,17.681,52197,0
2011-11-22,18.002,18.09,17.701,17.964,45162,0
2011-11-23,18.062,18.207,17.769,17.769,46708,0
2011-11-25,18.617,18.792,18.52,18.685,11675,0
2011-11-28,19.767,19.844,19.27,19.699,32218,0
2011-11-29,19.747,20.099,19.426,19.436,17923,0
2011-11-30,20.4,21.121,20.381,21.112,62207,0
2011-12-01,20.82,21.015,20.703,20.77,17852,0
2011-12-02,20.303,20.303,19.835,19.844,9859,0
2011-12-05,20.04,20.196,19.904,20.011,8722,0
2011-12-06,19.104,19.182,18.821,19.123,12197,0
2011-12-07,18.763,19.085,18.705,18.987,18944,0
2011-12-08,18.597,18.597,18.09,18.09,14606,0
2011-12-09,18.09,18.49,18.022,18.129,14331,0
2011-12-12,17.057,17.321,17.057,17.057,28988,0
2011-12-13,16.901,17.174,16.57,16.57,9580,0
2011-12-14,17.164,17.291,16.872,16.96,52497,0
2011-12-15,16.911,16.911,16.345,16.482,25681,0
2011-12-16,17.233,17.534,17.164,17.408,44244,0
2011-12-19,17.281,17.281,16.696,16.745,28435,0
2011-12-20,17.174,17.496,17.057,17.476,38857,0
2011-12-21,17.194,17.301,17.038,17.116,25409,0
2011-12-22,17.457,17.837,17.457,17.827,25203,0
2011-12-23,17.72,17.73,17.516,17.612,20279,0
2011-12-27,17.779,17.779,17.447,17.486,16601,0
2011-12-28,17.447,17.447,16.911,17.048,30150,0
2011-12-29,17.203,17.427,17.106,17.213,30140,0
2011-12-30,17.476,17.506,17.311,17.311,27778,0
2012-01-03,17.71,18.022,17.71,18.022,38969,0
2012-01-04,17.476,17.544,17.359,17.418,19656,0
2012-01-05,16.891,17.164,16.658,16.999,20081,0
2012-01-06,16.833,16.999,16.716,16.833,19900,0
2012-01-09,17.164,17.408,17.086,17.408,12708,0
2012-01-10,17.866,18.022,17.837,17.915,22210,0
2012-01-11,17.612,17.837,17.574,17.837,15250,0
2012-01-12,18.168,18.275,18.012,18.275,9078,0
2012-01-13,17.837,17.934,17.691,17.847,11816,0
2012-01-17,17.807,17.807,17.447,17.594,24806,0
2012-01-18,17.476,17.964,17.467,17.964,8710,0
2012-01-19,17.944,18.149,17.837,18.002,19806,0
2012-01-20,17.866,18.178,17.759,17.876,40388,0
2012-01-23,18.022,18.217,18.012,18.129,4823,0
2012-01-24,17.915,18.09,17.876,17.993,4165,0
2012-01-25,17.983,18.363,17.954,18.363,16522,0
2012-01-26,18.51,18.705,18.451,18.51,27523,0
2012-01-27,18.315,18.578,18.315,18.578,17257,0
2012-01-30,17.749,17.983,17.603,17.603,22473,0
2012-01-31,17.594,17.594,17.262,17.554,5914,0
2012-02-01,17.516,17.857,17.516,17.662,20292,0
2012-02-02,18.344,18.655,18.247,18.432,12716,0
2012-02-03,18.636,18.968,18.636,18.968,14977,0
2012-02-06,18.09,18.402,18.09,18.402,16142,0
2012-02-07,18.052,18.275,18.052,18.129,4980,0
2012-02-08,18.451,18.705,18.451,18.529,12806,0
2012-02-09,19.055,19.289,18.928,19.173,16910,0
2012-02-10,19.173,19.26,19.016,19.016,15890,0
2012-02-13,18.938,19.231,18.938,19.133,18031,0
2012-02-14,18.919,19.133,18.783,18.89,14833,0
2012-02-15,19.299,19.299,19.036,19.25,8405,0
2012-02-16,19.075,19.377,19.055,19.377,11538,0
2012-02-17,19.094,19.153,18.88,18.88,5245,0
2012-02-21,19.289,19.289,18.948,18.948,14410,0
2012-02-22,19.104,19.299,18.996,19.075,16293,0
2012-02-23,18.87,18.968,18.733,18.938,15079,0
2012-02-24,18.325,18.392,18.178,18.344,6701,0
2012-02-27,18.022,18.197,17.886,17.954,6721,0
2012-02-28,18.256,18.49,18.256,18.46,11582,0
2012-02-29,18.529,18.715,18.5,18.5,11025,0
2012-03-01,18.811,19.104,18.811,18.88,16614,0
2012-03-02,18.831,18.9,18.695,18.9,8798,0
2012-03-05,18.412,18.46,18.129,18.129,17615,0
2012-03-06,17.759,17.769,17.457,17.516,21001,0
2012-03-07,17.866,18.002,17.807,17.866,14950,0
2012-03-08,18.451,18.723,18.451,18.636,16616,0
2012-03-09,18.383,18.451,18.256,18.451,6295,0
2012-03-12,18.325,18.422,18.149,18.325,9207,0
2012-03-13,18.217,18.695,18.149,18.695,20876,0
2012-03-14,18.168,18.188,17.944,18.08,16054,0
2012-03-15,17.866,18.052,17.837,17.974,14327,0
2012-03-16,18.012,18.052,17.769,17.769,18442,0
2012-03-19,17.594,17.642,17.301,17.311,28594,0
2012-03-20,17.252,17.339,17.184,17.184,13832,0
2012-03-21,17.154,17.154,17.057,17.106,4477,0
2012-03-22,16.823,16.911,16.501,16.501,23836,0
2012-03-23,16.531,16.716,16.433,16.628,27050,0
2012-03-26,16.511,16.726,16.482,16.726,42709,0
2012-03-27,16.55,16.648,16.395,16.395,13089,0
2012-03-28,16.043,16.122,15.79,16.122,64472,0
2012-03-29,15.732,15.878,15.547,15.595,115567,0
2012-03-30,16.014,16.122,15.927,16.082,28756,0
2012-04-02,16.024,16.141,15.937,16.063,31604,0
2012-04-03,15.897,16.024,15.868,16.014,23559,0
2012-04-04,15.839,15.946,15.595,15.742,59900,0
2012-04-05,15.975,16.345,15.975,16.345,26720,0
2012-04-09,16.131,16.131,15.868,15.868,8505,0
2012-04-10,15.605,15.644,15.234,15.361,36391,0
2012-04-11,15.156,15.156,14.991,15.108,36853,0
2012-04-12,15.156,15.469,15.137,15.449,14390,0
2012-04-13,15.342,15.342,15.069,15.166,24972,0
2012-04-16,14.621,14.757,14.621,14.621,35212,0
2012-04-17,14.27,14.523,14.201,14.358,36295,0
2012-04-18,14.28,14.621,14.28,14.494,22302,0
2012-04-19,14.318,14.435,14.211,14.338,29506,0
2012-04-20,14.376,14.494,14.328,14.445,5353,0
2012-04-23,14.435,14.435,14.289,14.298,20832,0
2012-04-24,15.039,15.147,14.923,15.029,23802,0
2012-04-25,15.371,15.595,15.361,15.556,32078,0
2012-04-26,16.043,16.043,15.439,15.497,81239,0
2012-04-27,15.8,15.81,15.595,15.77,24881,0
2012-04-30,15.907,16.473,15.742,16.473,292066,0
2012-05-01,16.063,16.248,16.034,16.034,60028,0
2012-05-02,16.57,16.608,16.365,16.473,174799,0
2012-05-03,16.658,16.726,16.521,16.521,21660,0
2012-05-04,16.96,17.048,16.794,16.833,43097,0
2012-05-07,17.174,17.369,17.028,17.252,522926,0
2012-05-08,16.813,16.979,16.618,16.668,58528,0
2012-05-09,16.628,16.677,16.521,16.56,41958,0
2012-05-10,16.473,16.686,16.082,16.112,23197,0
2012-05-11,15.965,16.16,15.819,15.937,26015,0
2012-05-14,15.673,15.81,15.459,15.547,49083,0
2012-05-15,15.001,15.039,14.757,14.786,28266,0
2012-05-16,15.205,15.371,15.049,15.127,18833,0
2012-05-17,15.079,15.079,14.708,14.708,29122,0
2012-05-18,14.728,14.864,14.523,14.571,24683,0
2012-05-21,14.659,14.913,14.64,14.864,28787,0
2012-05-22,14.826,14.893,14.621,14.689,17985,0
2012-05-23,14.465,14.465,14.221,14.396,24721,0
2012-05-24,14.308,14.348,14.113,14.182,49987,0
2012-05-25,14.153,14.182,14.045,14.085,24357,0
2012-05-29,14.64,15.089,14.63,15.049,48811,0
2012-05-30,14.484,14.484,14.25,14.25,29637,0
2012-05-31,13.89,13.948,13.695,13.9,30721,0
2012-06-01,14.026,14.231,13.724,13.812,99973,0
2012-06-04,13.763,13.831,13.568,13.675,239228,0
2012-06-05,14.123,14.435,14.006,14.435,33750,0
2012-06-06,14.455,14.766,14.455,14.757,43939,0
2012-06-07,14.816,15.02,14.718,14.903,45207,0
2012-06-08,14.854,15.069,14.816,14.952,13890,0
2012-06-11,15.449,15.449,15.029,15.059,35242,0
2012-06-12,15.849,15.985,15.664,15.81,53258,0
2012-06-13,15.839,15.907,15.605,15.742,25685,0
2012-06-14,15.196,15.293,15.079,15.117,60384,0
2012-06-15,15.127,15.264,13.918,13.987,396273,0
2012-06-18,14.816,15.049,14.776,14.874,46252,0
2012-06-19,14.854,14.961,14.728,14.913,19806,0
2012-06-20,15.166,15.274,15.069,15.166,31656,0
2012-06-21,15.575,15.575,15.137,15.196,66502,0
2012-06-22,15.517,15.517,15.127,15.205,73667,0
2012-06-25,15.605,15.624,15.264,15.517,49653,0
2012-06-26,15.371,15.487,15.274,15.479,21000,0
2012-06-27,15.274,15.371,15.196,15.352,24736,0
2012-06-28,15.029,15.039,14.776,14.952,28697,0
2012-06-29,15.371,15.595,15.284,15.595,39839,0
2012-07-02,15.497,15.624,15.497,15.547,14305,0
2012-07-03,15.439,15.712,15.439,15.712,13013,0
2012-07-05,15.205,15.205,14.971,15.127,13906,0
2012-07-06,15.156,15.224,15.059,15.166,17539,0
2012-07-09,15.312,15.342,15.215,15.274,14509,0
2012-07-10,15.419,15.419,15.029,15.049,19996,0
2012-07-11,15.147,15.147,14.903,15.059,15264,0
2012-07-12,15.264,15.419,15.254,15.312,19498,0
2012-07-13,16.238,16.541,16.228,16.541,73292,0
2012-07-16,16.863,16.911,16.716,16.784,32728,0
2012-07-17,17.038,17.145,16.891,17.057,44515,0
2012-07-18,16.823,16.921,16.599,16.755,59305,0
2012-07-19,16.999,17.184,16.94,17.184,23034,0
2012-07-20,16.736,16.872,16.521,16.648,13046,0
2012-07-23,16.043,16.248,15.858,16.122,18030,0
2012-07-24,16.18,16.19,16.034,16.19,10465,0
2012-07-25,16.395,16.531,16.063,16.063,8276,0
2012-07-26,16.696,16.881,16.658,16.804,19223,0
2012-07-27,17.106,17.486,17.106,17.408,36761,0
2012-07-30,16.833,16.921,16.706,16.745,32880,0
2012-07-31,16.911,17.057,16.813,16.921,7705,0
2012-08-01,16.999,17.057,16.638,16.638,9996,0
2012-08-02,16.901,16.999,16.696,16.833,26125,0
2012-08-03,16.999,17.154,16.921,17.057,19163,0
2012-08-06,16.677,16.823,16.618,16.823,29006,0
2012-08-07,16.55,16.804,16.521,16.804,26318,0
2012-08-08,16.375,16.56,16.248,16.463,13816,0
2012-08-09,16.56,16.618,16.443,16.541,8552,0
2012-08-10,16.433,16.696,16.423,16.696,10314,0
2012-08-13,16.59,16.736,16.59,16.668,4619,0
2012-08-14,17.126,17.174,16.96,16.96,13503,0
2012-08-15,16.813,16.911,16.668,16.911,8027,0
2012-08-16,16.599,16.784,16.541,16.784,11593,0
2012-08-17,16.521,16.531,16.316,16.316,13462,0
2012-08-20,16.413,16.599,16.375,16.599,6600,0
2012-08-21,16.492,16.492,16.238,16.395,14780,0
2012-08-22,16.014,16.034,15.829,15.965,10555,0
2012-08-23,15.78,15.878,15.566,15.566,23930,0
2012-08-24,15.77,15.917,15.77,15.819,11611,0
2012-08-27,15.692,15.692,15.381,15.575,18944,0
2012-08-28,15.293,15.302,15.156,15.284,10748,0
2012-08-29,14.923,15.098,14.796,14.913,14769,0
2012-08-30,14.981,14.981,14.611,14.728,16888,0
2012-08-31,14.766,14.874,14.766,14.854,10776,0
2012-09-04,14.923,14.923,14.708,14.708,8672,0
2012-09-12,15.039,15.39,14.991,15.371,26637,0
2012-09-13,14.961,15.439,14.854,15.224,25544,0
2012-09-14,14.854,15.039,14.816,14.923,24313,0
2012-09-17,14.561,14.698,14.416,14.698,19699,0
2012-09-18,14.932,15.001,14.806,14.874,18892,0
2012-09-19,15.108,15.196,15.029,15.156,22017,0
2012-09-20,15.352,15.439,15.215,15.302,21749,0
2012-09-21,15.254,15.254,14.816,14.961,26442,0
2012-09-24,14.952,15.059,14.455,14.766,43538,0
2012-09-25,14.932,15.039,14.738,14.738,12874,0
2012-09-26,14.474,14.503,14.328,14.328,9114,0
2012-09-27,14.503,14.679,14.445,14.561,21121,0
2012-09-28,14.718,14.864,14.669,14.806,14011,0
2012-10-01,14.816,14.961,14.65,14.776,15372,0
2012-10-02,14.796,14.932,14.669,14.913,11198,0
2012-10-03,14.884,15.117,14.884,15.011,12544,0
2012-10-04,15.312,15.547,15.312,15.4,28055,0
2012-10-05,15.692,15.829,15.673,15.673,15693,0
2012-10-08,15.965,15.965,15.81,15.868,13386,0
2012-10-09,15.819,15.819,15.547,15.547,15027,0
2012-10-10,15.4,15.527,15.284,15.469,6686,0
2012-10-11,15.615,15.76,15.547,15.692,14931,0
2012-10-12,15.887,15.937,15.751,15.79,8932,0
2012-10-15,15.975,16.131,15.965,16.131,8789,0
2012-10-16,16.287,16.55,16.287,16.423,9853,0
2012-10-17,16.531,16.677,16.492,16.677,13180,0
2012-10-18,16.413,16.57,16.405,16.57,8535,0
2012-10-19,16.755,16.755,16.443,16.56,14910,0
2012-10-22,16.59,16.677,16.541,16.608,7851,0
2012-10-23,16.385,16.423,16.278,16.385,12026,0
2012-10-24,16.901,16.921,16.804,16.863,22358,0
2012-10-25,17.291,17.408,17.252,17.369,33260,0
2012-10-26,16.833,16.921,16.706,16.726,17415,0
2012-10-31,16.989,17.057,16.706,16.706,8353,0
2012-11-01,17.038,17.301,16.901,17.301,34488,0
2012-11-02,17.769,17.817,17.525,17.525,21692,0
2012-11-05,18.247,18.247,18.012,18.188,28837,0
2012-11-06,17.652,17.739,17.496,17.544,18812,0
2012-11-07,17.223,17.252,16.473,16.473,21552,0
2012-11-08,16.511,16.648,16.355,16.473,11030,0
2012-11-09,16.648,16.911,16.648,16.901,15472,0
2012-11-12,17.086,17.164,16.969,17.106,7922,0
2012-11-13,16.668,16.668,16.385,16.521,12308,0
2012-11-14,16.891,16.891,16.423,16.521,22192,0
2012-11-15,16.453,16.57,16.307,16.307,7190,0
2012-11-16,16.638,16.736,16.492,16.56,7797,0
2012-11-19,16.853,17.086,16.804,17.048,20066,0
2012-11-20,16.521,16.58,16.443,16.443,12579,0
2012-11-21,16.385,16.541,16.345,16.492,11877,0
2012-11-23,16.979,17.486,16.979,17.486,12038,0
2012-11-26,16.96,16.999,16.891,16.921,10407,0
2012-11-27,16.648,16.668,16.55,16.57,4366,0
2012-11-28,16.59,16.813,16.59,16.736,20836,0
2012-11-29,16.57,16.57,16.453,16.541,7247,0
2012-11-30,16.59,16.833,16.541,16.813,7405,0
2012-12-03,16.57,16.608,16.355,16.521,9741,0
2012-12-04,16.297,16.58,16.278,16.413,13399,0
2012-12-05,16.521,16.891,16.521,16.765,16851,0
2012-12-06,16.726,16.911,16.668,16.911,5382,0
2012-12-07,17.359,17.525,17.311,17.349,12590,0
2012-12-10,18.12,18.178,18.032,18.11,36181,0
2012-12-11,17.701,17.71,17.544,17.544,10395,0
2012-12-12,18.139,18.178,18.012,18.032,12255,0
2012-12-13,18.373,18.373,18.062,18.09,11496,0
2012-12-14,18.715,18.773,18.548,18.675,39357,0
2012-12-17,19.777,19.932,19.659,19.913,31896,0
2012-12-18,19.679,20.108,19.591,19.932,40956,0
2012-12-19,20.04,20.147,19.962,20.137,18647,0
2012-12-20,20.137,20.186,19.884,20.02,18947,0
2012-12-21,19.641,19.786,18.763,18.763,293757,0
2012-12-24,19.241,19.396,18.919,19.163,88700,0
2012-12-26,19.143,19.474,19.143,19.279,32287,0
2012-12-27,19.006,19.25,19.006,19.153,10640,0
2012-12-28,18.919,19.27,18.919,19.201,11109,0
2012-12-31,19.221,19.659,19.221,19.591,17043,0
2013-01-02,19.737,20.079,19.737,20.079,8343,0
2013-01-03,19.913,20.059,19.844,20.04,12613,0
2013-01-04,19.922,20.157,19.922,20.099,3294,0
2013-01-07,20.099,20.274,20.069,20.196,14224,0
2013-01-08,20.186,20.215,20.108,20.215,3264,0
2013-01-09,20.595,20.956,20.469,20.956,14224,0
2013-01-10,21.999,22.33,21.999,22.204,15679,0
2013-01-11,21.951,21.951,21.726,21.862,6600,0
2013-01-14,22.564,22.564,22.369,22.496,4730,0
2013-01-15,22.613,22.72,22.457,22.72,6530,0
2013-01-16,22.877,23.013,22.837,22.954,5453,0
2013-01-17,23.022,23.042,22.798,22.925,13372,0
2013-01-18,22.877,23.003,22.857,22.964,5566,0
2013-01-22,23.12,23.227,23.071,23.071,6553,0
2013-01-23,22.973,22.973,22.759,22.817,3590,0
2013-01-24,22.74,22.857,22.613,22.642,10770,0
2013-01-25,22.33,22.33,21.921,21.951,13285,0
2013-01-28,22.437,22.554,22.389,22.467,10746,0
2013-01-29,22.457,22.594,22.389,22.594,1544,0
2013-01-30,22.087,22.272,22.067,22.077,6365,0
2013-01-31,22.155,22.164,21.862,21.862,16030,0
2013-02-01,22.554,22.622,22.409,22.506,10637,0
2013-02-04,22.359,22.359,22.155,22.155,4233,0
2013-02-05,22.009,22.009,21.951,21.999,1796,0
2013-02-06,22.584,22.73,22.584,22.662,8331,0
2013-02-07,22.515,22.515,22.164,22.418,2975,0
2013-02-08,22.262,22.33,22.232,22.33,2061,0
2013-02-11,22.204,22.321,22.204,22.321,3941,0
2013-02-12,22.311,22.311,22.106,22.214,5607,0
2013-02-13,22.272,22.321,22.262,22.282,969,0
2013-02-14,22.418,22.418,22.321,22.35,1709,0
2013-02-15,22.282,22.282,22.087,22.164,4815,0
2013-02-19,21.083,21.248,21.043,21.248,4157,0
2013-02-20,21.21,21.21,20.839,20.868,10677,0
2013-02-21,20.77,20.77,20.537,20.537,5200,0
2013-02-22,20.303,20.372,20.235,20.235,3266,0
2013-02-25,20.274,20.274,19.884,19.884,7125,0
2013-02-26,19.737,19.737,19.601,19.641,3033,0
2013-02-27,19.649,19.962,19.641,19.767,9013,0
2013-02-28,20.644,20.712,20.585,20.585,2239,0
2013-03-01,20.644,20.848,20.644,20.761,5544,0
2013-03-04,20.099,20.205,19.991,20.059,4584,0
2013-03-05,20.264,20.449,20.264,20.43,2916,0
2013-03-06,20.635,20.751,20.635,20.751,616,0
2013-03-07,20.848,20.956,20.761,20.898,3860,0
2013-03-08,21.141,21.141,20.956,20.956,1790,0
2013-03-11,20.39,20.39,20.196,20.225,7582,0
2013-03-12,19.952,20.186,19.952,20.167,17437,0
2013-03-13,20.303,20.381,20.284,20.381,1333,0
2013-03-14,20.517,20.81,20.517,20.663,10772,0
2013-03-15,20.742,21.385,20.742,21.385,179908,0
2013-03-18,21.2,21.404,21.2,21.356,7455,0
2013-03-19,20.975,21.238,20.907,21.219,28964,0
2013-03-20,22.028,22.291,21.872,22.232,25351,0
2013-03-21,21.872,21.951,21.668,21.668,11757,0
2013-03-22,21.561,21.794,21.531,21.696,9953,0
2013-03-25,21.433,21.443,21.219,21.306,6250,0
2013-03-26,21.121,21.121,20.527,20.848,20786,0
2013-03-27,20.839,21.151,20.839,21.151,8986,0
2013-03-28,21.2,21.297,21.131,21.131,4888,0
2013-04-01,21.025,21.18,20.907,20.907,6005,0
2013-04-02,21.551,21.638,21.501,21.58,7078,0
2013-04-03,21.229,21.229,20.566,20.566,25155,0
2013-04-04,20.644,21.073,20.644,20.927,40899,0
2013-04-05,19.621,19.709,19.328,19.523,33710,0
2013-04-08,20.176,20.215,19.981,20.167,17727,0
2013-04-09,20.4,20.625,20.322,20.557,11133,0
2013-04-10,20.264,20.41,20.108,20.342,12021,0
2013-04-11,20.703,20.77,20.585,20.585,10423,0
2013-04-12,20.488,20.537,20.332,20.43,5602,0
2013-04-15,19.854,19.884,19.279,19.279,18986,0
2013-04-16,20.663,21.025,20.635,21.005,16749,0
2013-04-17,20.615,20.673,20.381,20.4,17002,0
2013-04-18,20.235,20.352,20.137,20.284,5173,0
2013-04-19,20.205,20.469,20.205,20.459,10123,0
2013-04-22,20.244,20.43,20.215,20.39,4246,0
2013-04-23,19.962,20.39,19.962,20.049,21305,0
2013-04-24,20.362,20.566,20.362,20.547,10243,0
2013-04-25,20.693,21.053,20.693,21.043,6205,0
2013-04-26,20.663,20.663,20.176,20.332,6239,0
2013-04-29,19.786,19.904,19.406,19.904,17384,0
2013-04-30,19.981,20.03,19.649,20.03,19469,0
2013-05-01,19.884,19.884,19.659,19.699,9465,0
2013-05-02,20.127,20.381,20.011,20.312,13608,0
2013-05-03,20.079,20.254,19.981,20.049,4716,0
2013-05-06,19.737,19.894,19.649,19.874,6185,0
2013-05-07,20.049,20.196,19.904,20.196,8157,0
2013-05-08,19.806,20.167,19.747,20.011,23669,0
2013-05-09,20.362,20.459,20.244,20.372,14717,0
2013-05-10,20.42,20.42,20.117,20.127,10618,0
2013-05-13,19.904,19.904,19.786,19.806,11881,0
2013-05-14,19.436,19.689,19.436,19.474,18288,0
2013-05-15,18.87,18.919,18.626,18.792,23984,0
2013-05-16,18.597,18.705,18.432,18.5,14229,0
2013-05-17,18.5,18.851,18.48,18.773,19493,0
2013-05-20,18.432,18.851,18.432,18.811,44307,0
2013-05-21,18.325,18.412,18.08,18.305,16945,0
2013-05-22,18.344,18.344,17.789,17.789,19835,0
2013-05-23,17.779,17.925,17.554,17.797,11513,0
2013-05-24,17.622,17.622,17.281,17.369,17120,0
2013-05-28,17.642,17.866,17.642,17.817,24786,0
2013-05-29,17.389,17.496,17.291,17.369,11703,0
2013-05-30,17.057,17.281,16.863,17.067,23205,0
2013-05-31,16.365,16.677,16.278,16.326,42161,0
2013-06-03,16.248,16.248,15.887,16.073,21469,0
2013-06-04,16.063,16.15,15.995,16.043,7782,0
2013-06-05,16.092,16.092,15.683,15.683,15053,0
2013-06-06,15.965,16.102,15.78,16.102,16968,0
2013-06-07,15.595,15.732,15.556,15.722,36121,0
2013-06-10,15.284,15.352,14.961,15.137,84337,0
2013-06-11,14.991,15.117,14.961,14.981,18882,0
2013-06-12,15.166,15.234,14.835,14.835,13426,0
2013-06-13,15.089,15.429,15.029,15.342,17062,0
2013-06-14,15.352,15.352,14.932,14.932,22329,0
2013-06-17,15.254,15.371,15.147,15.361,27563,0
2013-06-18,15.469,15.527,15.312,15.419,12178,0
2013-06-19,15.429,15.487,14.952,14.991,40151,0
2013-06-20,14.961,15.166,14.621,14.659,45652,0
2013-06-21,15.059,15.059,14.65,14.961,36626,0
2013-06-24,14.435,14.494,14.27,14.386,17661,0
2013-06-25,14.445,14.474,14.26,14.474,17507,0
2013-06-26,14.806,14.903,14.64,14.844,22057,0
2013-06-27,14.874,15.011,14.874,14.991,12661,0
2013-06-28,15.108,15.205,14.981,15.001,6626,0
2013-07-01,15.302,15.449,15.127,15.196,5016,0
2013-07-02,15.322,15.322,15.001,15.001,3550,0
2013-07-03,14.816,14.981,14.816,14.835,14356,0
2013-07-05,14.932,15.001,14.806,15.001,5527,0
2013-07-08,14.796,14.835,14.621,14.659,20018,0
2013-07-09,14.698,14.738,14.543,14.738,21327,0
2013-07-10,14.698,14.728,14.474,14.591,18342,0
2013-07-11,15.205,15.264,15.029,15.264,21086,0
2013-07-12,15.4,15.585,15.224,15.497,29909,0
2013-07-15,15.556,15.702,15.459,15.644,26075,0
2013-07-16,15.497,15.497,15.284,15.312,19523,0
2013-07-17,15.224,15.4,15.117,15.4,22729,0
2013-07-18,15.117,15.234,15.108,15.147,22123,0
2013-07-19,15.274,15.537,15.215,15.537,41131,0
2013-07-22,15.332,15.361,15.137,15.224,23541,0
2013-07-23,15.634,15.81,15.634,15.722,14457,0
2013-07-24,15.712,15.712,15.312,15.371,39170,0
2013-07-25,15.4,15.419,15.264,15.419,11088,0
2013-07-26,15.293,15.322,15.137,15.322,10350,0
2013-07-29,15.108,15.254,15.108,15.224,11842,0
2013-07-30,15.108,15.108,14.893,15.059,12927,0
2013-07-31,15.156,15.156,14.913,15.049,12248,0
2013-08-01,15.274,15.293,15.108,15.293,22636,0
2013-08-02,15.205,15.322,15.137,15.156,8283,0
2013-08-05,15.205,15.293,15.029,15.029,11172,0
2013-08-06,14.971,14.991,14.903,14.991,18365,0
2013-08-07,14.766,14.864,14.669,14.757,16791,0
2013-08-08,14.942,14.942,14.708,14.874,19466,0
2013-08-09,14.864,14.971,14.728,14.932,32969,0
2013-08-12,15.361,15.39,15.264,15.342,22044,0
2013-08-13,15.722,15.955,15.722,15.955,40122,0
2013-08-14,15.937,15.965,15.77,15.849,14886,0
2013-08-15,16.073,16.268,16.073,16.21,37070,0
2013-08-16,16.316,16.405,16.238,16.355,13011,0
2013-08-19,16.248,16.248,16.092,16.16,19192,0
2013-08-20,15.361,15.547,15.215,15.342,32112,0
2013-08-21,15.352,15.41,15.264,15.41,9879,0
2013-08-22,15.595,15.664,15.517,15.615,6368,0
2013-08-23,15.487,15.547,15.322,15.547,12445,0
2013-08-26,15.547,15.585,15.284,15.361,19936,0
2013-08-27,15.439,15.654,15.274,15.361,22535,0
2013-08-28,15.089,15.108,14.932,15.001,20709,0
2013-08-29,14.884,15.098,14.776,14.806,15587,0
2013-08-30,14.932,14.932,14.718,14.728,11785,0
2013-09-03,14.952,14.952,14.728,14.923,18609,0
2013-09-04,14.923,15.079,14.766,15.011,14754,0
2013-09-05,14.903,14.991,14.826,14.942,21252,0
2013-09-06,15.644,15.692,15.439,15.683,21548,0
2013-09-09,15.692,16.082,15.692,16.082,28000,0
2013-09-10,16.57,16.931,16.57,16.931,46705,0
2013-09-11,16.57,16.668,16.385,16.501,30707,0
2013-09-12,16.541,16.59,16.2,16.2,18571,0
2013-09-13,16.989,16.989,16.57,16.813,44239,0
2013-09-16,17.194,17.194,17.008,17.076,12220,0
2013-09-17,17.067,17.076,16.881,16.96,5853,0
2013-09-18,17.028,17.242,16.863,17.242,25893,0
2013-09-19,17.194,17.262,16.999,16.999,11292,0
2013-09-20,16.979,17.038,16.736,16.765,65078,0
2013-09-23,16.804,16.804,16.482,16.677,18481,0
2013-09-24,16.658,16.745,16.482,16.482,30956,0
2013-09-25,16.268,16.268,16.092,16.092,24361,0
2013-09-26,16.278,16.307,16.18,16.278,19111,0
2013-09-27,16.238,16.238,16.053,16.073,7350,0
2013-09-30,15.829,16.005,15.732,16.005,24103,0
2013-10-01,16.024,16.122,15.975,16.122,18270,0
2013-10-02,15.692,15.839,15.692,15.839,9184,0
2013-10-03,15.937,15.995,15.81,15.849,18494,0
2013-10-04,15.79,15.829,15.722,15.829,18075,0
2013-10-07,15.575,15.664,15.479,15.556,20869,0
2013-10-08,16.16,16.21,15.868,15.868,42891,0
2013-10-09,16.326,16.423,16.043,16.365,23301,0
2013-10-10,16.628,16.95,16.492,16.95,33940,0
2013-10-11,16.813,17.008,16.775,17.008,22896,0
2013-10-14,16.911,16.96,16.628,16.921,12023,0
2013-10-15,16.979,17.174,16.911,16.921,17126,0
2013-10-16,17.418,17.662,17.359,17.662,43615,0
2013-10-17,17.467,17.71,17.467,17.71,14614,0
2013-10-18,17.71,17.827,17.71,17.827,13722,0
2013-10-21,17.594,17.612,17.359,17.574,17573,0
2013-10-22,17.594,17.749,17.476,17.584,9813,0
2013-10-23,17.262,17.262,16.863,16.881,30157,0
2013-10-24,16.921,16.979,16.755,16.755,9974,0
2013-10-25,16.726,16.745,16.55,16.56,21991,0
2013-10-28,16.706,16.706,16.423,16.463,41140,0
2013-10-29,16.686,16.755,16.18,16.473,16980,0
2013-10-30,16.726,16.726,16.59,16.618,4819,0
2013-10-31,16.765,16.775,16.482,16.482,32113,0
2013-11-01,17.213,17.349,16.813,17.223,52750,0
2013-11-04,17.242,17.321,17.184,17.301,9155,0
2013-11-05,17.321,17.369,17.154,17.281,21109,0
2013-11-06,17.174,17.252,17.116,17.116,15194,0
2013-11-07,16.96,16.96,16.638,16.638,23304,0
2013-11-08,16.405,16.501,16.375,16.492,14987,0
2013-11-11,16.287,16.375,16.287,16.365,15772,0
2013-11-12,16.248,16.287,16.141,16.141,9609,0
2013-11-13,16.092,16.492,16.092,16.482,13666,0
2013-11-14,16.59,16.668,16.473,16.668,17150,0
2013-11-15,17.203,17.554,17.154,17.544,75477,0
2013-11-18,18.383,18.675,18.275,18.607,66127,0
2013-11-19,18.032,18.12,18.032,18.08,73612,0
2013-11-20,18.47,18.558,18.353,18.432,25378,0
2013-11-21,19.894,20.274,19.816,20.215,91999,0
2013-11-22,20.39,20.654,20.39,20.644,54706,0
2013-11-25,19.854,19.874,19.523,19.591,34455,0
2013-11-26,19.591,19.659,19.123,19.659,32324,0
2013-11-27,19.669,19.844,19.581,19.786,15293,0
2013-11-29,19.446,19.494,19.299,19.494,8477,0
2013-12-02,19.806,19.991,19.649,19.747,17850,0
2013-12-03,19.494,19.504,19.309,19.426,20030,0
2013-12-04,19.474,19.611,19.318,19.572,16290,0
2013-12-05,19.309,19.309,19.123,19.153,16288,0
2013-12-06,19.523,19.533,19.377,19.514,14943,0
2013-12-09,19.163,19.163,18.987,18.996,16447,0
2013-12-10,18.9,18.9,18.753,18.802,18880,0
2013-12-11,18.247,18.247,17.681,17.701,157937,0
2013-12-12,18.227,18.227,18.062,18.09,18432,0
2013-12-13,18.821,18.821,18.529,18.695,13780,0
2013-12-16,18.402,18.412,18.285,18.285,8037,0
2013-12-17,18.295,18.295,18.129,18.149,9308,0
2013-12-18,18.392,18.558,18.149,18.305,16458,0
2013-12-19,17.974,18.022,17.789,17.789,12906,0
2013-12-20,17.73,17.739,17.632,17.632,10063,0
2013-12-23,17.886,18.402,17.886,18.334,24520,0
2013-12-24,18.46,18.5,18.052,18.188,8129,0
2013-12-26,18.09,18.715,18.002,18.48,27970,0
2013-12-27,18.665,18.841,18.655,18.733,40906,0
2013-12-30,18.607,18.792,18.373,18.558,38120,0
2013-12-31,18.578,19.006,18.548,18.753,44061,0
2014-01-02,18.578,18.909,18.353,18.5,22435,0
2014-01-03,18.139,18.139,17.886,17.993,28288,0
2014-01-06,17.691,17.749,17.603,17.632,29205,0
2014-01-07,17.612,17.934,17.612,17.827,44613,0
2014-01-08,17.817,17.817,17.554,17.652,28166,0
2014-01-09,17.72,18.558,17.691,18.042,130622,0
2014-01-10,17.72,18.149,17.662,17.857,52391,0
2014-01-13,17.691,17.789,17.574,17.574,65975,0
2014-01-14,17.525,17.632,17.467,17.554,37492,0
2014-01-15,17.574,17.749,17.574,17.632,25381,0
2014-01-16,17.476,17.525,17.311,17.311,27138,0
2014-01-17,17.301,17.301,17.116,17.154,18188,0
2014-01-21,17.086,17.136,17.057,17.067,27510,0
2014-01-22,17.359,17.476,17.291,17.476,24040,0
2014-01-23,17.154,17.164,16.911,16.931,61986,0
2014-01-24,16.813,16.813,16.405,16.443,48655,0
2014-01-27,16.278,16.326,16.141,16.16,22667,0
2014-01-28,16.16,16.228,16.043,16.16,25256,0
2014-01-29,16.17,16.228,16.063,16.092,20815,0
2014-01-30,16.482,16.501,16.287,16.297,16618,0
2014-01-31,16.17,16.365,16.17,16.258,9042,0
2014-02-03,16.18,16.19,15.907,15.946,21383,0
2014-02-04,15.858,15.946,15.8,15.887,10454,0
2014-02-05,15.692,15.751,15.595,15.664,10488,0
2014-02-06,15.469,15.615,15.419,15.615,24944,0
2014-02-07,16.287,16.316,16.18,16.278,23430,0
2014-02-10,16.316,16.395,16.248,16.287,9788,0
2014-02-11,16.833,17.262,16.833,17.184,85237,0
2014-02-12,17.437,17.915,17.437,17.73,137716,0
2014-02-13,17.857,18.237,17.847,18.09,90800,0
2014-02-14,18.325,18.958,18.305,18.715,100988,0
2014-02-18,18.432,18.89,18.363,18.792,103508,0
2014-02-19,18.811,19.104,18.811,19.104,82924,0
2014-02-20,18.811,18.88,18.705,18.87,17623,0
2014-02-21,18.47,18.47,17.974,18.062,19881,0
2014-02-24,17.71,17.925,17.389,17.389,13216,0
2014-02-25,17.203,17.203,16.979,17.126,26718,0
2014-02-26,17.184,17.242,17.154,17.213,10908,0
2014-02-27,17.642,17.789,17.554,17.789,25052,0
2014-02-28,17.739,17.797,17.554,17.574,13122,0
2014-03-03,17.262,17.262,17.048,17.136,13109,0
2014-03-04,17.086,17.223,17.086,17.126,12548,0
2014-03-05,17.154,17.174,17.008,17.096,13377,0
2014-03-06,17.096,17.154,17.038,17.057,16645,0
2014-03-07,17.008,17.136,16.881,16.921,9625,0
2014-03-10,16.863,16.872,16.57,16.686,26156,0
2014-03-11,16.638,16.658,16.443,16.492,8779,0
2014-03-12,16.385,16.511,16.385,16.423,10972,0
2014-03-13,16.58,16.668,16.21,16.482,12312,0
2014-03-14,16.082,16.18,15.995,16.034,19377,0
2014-03-17,16.628,16.696,16.482,16.59,29156,0
2014-03-18,16.385,16.521,16.18,16.18,25342,0
2014-03-19,16.677,16.677,16.501,16.57,23971,0
2014-03-20,16.17,16.278,16.073,16.228,25803,0
2014-03-21,16.18,16.375,16.122,16.19,22953,0
2014-03-24,16.736,17.213,16.55,16.668,38171,0
2014-03-25,16.395,16.405,16.131,16.258,24699,0
2014-03-26,16.15,16.531,16.082,16.082,61455,0
2014-03-27,15.946,15.946,15.8,15.927,22038,0
2014-03-28,16.082,16.307,16.082,16.19,12763,0
2014-03-31,16.122,16.297,16.122,16.18,15482,0
2014-04-01,16.141,16.21,16.102,16.102,26500,0
2014-04-02,16.326,16.355,16.248,16.297,16965,0
2014-04-03,16.453,16.511,16.345,16.405,37826,0
2014-04-04,16.57,16.628,16.345,16.345,23891,0
2014-04-07,15.887,15.946,15.839,15.937,17314,0
2014-04-08,16.18,16.228,16.131,16.21,12234,0
2014-04-09,16.618,16.658,16.492,16.59,16940,0
2014-04-10,17.057,17.164,16.901,17.008,56607,0
2014-04-11,16.463,16.531,16.405,16.492,10438,0
2014-04-14,16.238,16.248,16.082,16.092,24624,0
2014-04-15,15.927,15.946,15.79,15.81,13718,0
2014-04-16,15.839,15.839,15.732,15.78,13967,0
2014-04-17,15.77,15.819,15.692,15.77,5273,0
2014-04-21,15.78,15.78,15.654,15.664,5225,0
2014-04-22,15.487,15.605,15.439,15.507,16330,0
2014-04-23,15.352,15.605,15.205,15.322,26411,0
2014-04-24,15.069,15.079,14.844,14.952,28957,0
2014-04-25,14.806,14.893,14.776,14.874,8447,0
2014-04-28,14.63,14.718,14.63,14.669,13816,0
2014-04-29,14.796,14.893,14.796,14.893,6744,0
2014-04-30,15.039,15.039,14.952,15.011,10173,0
2014-05-01,15.039,15.156,15.039,15.089,12312,0
2014-05-02,14.864,15.059,14.766,15.039,20456,0
2014-05-05,14.728,14.826,14.689,14.826,27680,0
2014-05-06,14.718,14.776,14.718,14.728,9939,0
2014-05-07,14.679,14.718,14.64,14.708,7866,0
2014-05-08,14.65,14.698,14.591,14.621,13061,0
2014-05-09,14.553,14.571,14.474,14.533,6558,0
2014-05-12,14.553,14.591,14.523,14.581,6160,0
2014-05-13,14.63,14.718,14.611,14.698,10205,0
2014-05-14,15.244,15.293,15.156,15.176,13430,0
2014-05-15,15.322,15.352,15.215,15.224,9247,0
2014-05-16,15.264,15.264,15.089,15.108,12601,0
2014-05-19,15.039,15.059,14.971,15.049,7931,0
2014-05-20,15.069,15.137,14.991,15.029,4465,0
2014-05-21,15.39,15.429,15.322,15.352,11559,0
2014-05-22,15.224,15.224,15.127,15.156,8410,0
2014-05-23,15.302,15.302,15.205,15.234,15387,0
2014-05-27,15.049,15.098,14.932,15.049,7426,0
2014-05-28,14.923,15.02,14.913,14.981,7821,0
2014-05-29,15.02,15.089,14.991,15.039,18460,0
2014-05-30,14.835,14.884,14.766,14.816,5792,0
2014-06-02,14.864,14.923,14.854,14.923,7133,0
2014-06-03,14.844,14.971,14.844,14.942,5808,0
2014-06-04,14.806,14.893,14.786,14.835,4178,0
2014-06-05,15.001,15.059,14.961,15.011,6212,0
2014-06-06,15.059,15.059,14.971,14.971,5669,0
2014-06-09,15.039,15.176,15.039,15.166,5819,0
2014-06-10,15.77,15.839,15.742,15.81,19596,0
2014-06-11,15.946,16.043,15.917,16.043,17449,0
2014-06-12,16.024,16.034,15.878,15.897,17285,0
2014-06-13,15.955,15.955,15.878,15.878,9330,0
2014-06-16,15.624,15.644,15.527,15.634,10638,0
2014-06-17,15.371,15.371,15.264,15.302,17027,0
2014-06-18,15.244,15.274,15.137,15.234,34690,0
2014-06-19,15.244,15.254,15.147,15.254,11278,0
2014-06-20,15.234,15.244,14.816,14.816,52623,0
2014-06-23,15.069,15.089,14.932,15.02,18054,0
2014-06-24,15.011,15.089,14.981,15.069,21492,0
2014-06-25,15.098,15.196,15.098,15.156,3419,0
2014-06-26,15.166,15.264,15.166,15.205,23749,0
2014-06-27,15.089,15.089,14.864,15.02,21541,0
2014-06-30,15.069,15.089,14.854,14.893,17184,0
2014-07-01,15.011,15.039,14.864,14.884,16328,0
2014-07-02,15.011,15.108,14.884,14.932,20109,0
2014-07-03,15.419,15.419,15.137,15.205,30628,0
2014-07-07,15.712,15.732,15.585,15.634,25302,0
2014-07-08,15.673,15.692,15.439,15.497,27108,0
2014-07-09,15.624,15.624,15.527,15.605,29817,0
2014-07-10,15.312,15.381,15.284,15.361,19854,0
2014-07-11,15.595,15.644,15.527,15.527,17807,0
2014-07-14,15.615,15.654,15.566,15.605,37694,0
2014-07-15,15.4,15.41,15.312,15.352,18492,0
2014-07-16,15.449,15.507,15.429,15.449,19477,0
2014-07-17,15.284,15.342,15.108,15.108,21230,0
2014-07-18,15.029,15.137,14.961,15.069,9377,0
2014-07-21,14.942,14.952,14.835,14.903,24969,0
2014-07-22,15.079,15.079,15.001,15.02,18874,0
2014-07-23,15.137,15.137,14.971,14.991,32871,0
2014-07-24,15.137,15.215,14.961,15.029,74733,0
2014-07-25,15.381,15.4,15.312,15.322,35709,0
2014-07-28,15.644,15.722,15.605,15.654,48183,0
2014-07-29,15.664,15.683,15.302,15.361,44477,0
2014-07-30,15.439,15.439,15.137,15.196,37603,0
2014-07-31,15.352,15.39,15.176,15.176,24316,0
2014-08-01,15.507,15.566,15.361,15.381,19816,0
2014-08-04,16.082,16.141,16.024,16.092,44913,0
2014-08-05,16.063,16.082,15.897,15.985,27853,0
2014-08-06,16.19,16.248,16.15,16.18,22128,0
2014-08-07,15.975,15.975,15.732,15.8,18166,0
2014-08-08,15.8,15.858,15.751,15.829,17393,0
2014-08-11,16.297,16.345,16.258,16.345,16200,0
2014-08-12,16.278,16.287,16.2,16.258,6361,0
2014-08-13,16.804,16.843,16.668,16.677,23270,0
2014-08-14,16.57,16.608,16.453,16.56,25537,0
2014-08-15,16.56,16.58,16.385,16.492,10261,0
2014-08-18,16.599,16.628,16.541,16.58,10974,0
2014-08-19,16.57,16.58,16.453,16.453,19890,0
2014-08-20,16.413,16.473,16.375,16.423,12740,0
2014-08-21,16.473,16.531,16.365,16.365,8851,0
2014-08-22,16.375,16.375,16.278,16.278,8789,0
2014-08-25,16.989,17.008,16.94,16.979,27600,0
2014-08-26,16.843,16.843,16.706,16.726,10541,0
2014-08-27,16.473,16.541,16.413,16.433,10946,0
2014-08-28,16.355,16.355,16.21,16.219,17624,0
2014-08-29,16.278,16.278,15.819,15.819,11062,0
2014-09-02,16.921,16.921,16.716,16.736,30202,0
2014-09-03,17.076,17.106,16.775,16.881,23893,0
2014-09-04,16.901,16.901,16.775,16.775,5051,0
2014-09-05,16.863,16.872,16.813,16.843,11395,0
2014-09-08,16.853,16.853,16.608,16.668,33352,0
2014-09-09,16.716,16.716,16.618,16.716,7182,0
2014-09-10,16.833,16.901,16.784,16.863,6386,0
2014-09-11,16.823,16.891,16.813,16.891,4310,0
2014-09-12,16.794,16.794,16.677,16.745,6752,0
2014-09-15,16.696,16.736,16.599,16.648,10029,0
2014-09-16,16.804,17.057,16.755,16.969,20757,0
2014-09-17,17.008,17.048,16.94,16.999,9519,0
2014-09-18,16.989,17.086,16.931,17.038,24463,0
2014-09-19,16.765,16.794,16.58,16.696,25046,0
2014-09-22,16.385,16.423,16.248,16.326,18569,0
2014-09-23,16.014,16.034,15.946,15.965,8553,0
2014-09-24,15.907,15.975,15.819,15.897,21192,0
2014-09-25,15.887,15.887,15.732,15.742,7387,0
2014-09-26,15.8,15.8,15.742,15.79,2551,0
2014-09-29,15.537,15.556,15.41,15.449,10430,0
2014-09-30,15.654,15.722,15.585,15.654,14944,0
2014-10-01,15.605,15.605,15.39,15.449,5847,0
2014-10-02,15.459,15.459,15.234,15.449,6616,0
2014-10-03,15.81,15.819,15.673,15.722,3496,0
2014-10-06,16.219,16.258,16.18,16.18,6779,0
2014-10-07,16.57,16.57,16.385,16.433,24412,0
2014-10-08,16.541,16.736,16.395,16.736,19627,0
2014-10-09,16.638,16.638,16.405,16.443,9603,0
2014-10-10,16.521,16.521,16.316,16.316,6769,0
2014-10-13,16.473,16.57,16.423,16.423,5665,0
2014-10-14,16.268,16.316,16.219,16.316,14512,0
2014-10-15,17.038,17.096,16.696,17.008,22133,0
2014-10-16,16.979,17.203,16.96,17.126,11327,0
2014-10-17,17.126,17.242,17.116,17.154,35519,0
2014-10-20,16.784,16.901,16.755,16.901,9326,0
2014-10-21,16.268,16.326,16.219,16.268,18540,0
2014-10-22,16.395,16.395,16.219,16.228,11998,0
2014-10-23,16.413,16.433,16.336,16.375,9581,0
2014-10-24,15.955,16.034,15.897,15.995,17600,0
2014-10-27,16.063,16.131,16.063,16.122,3634,0
2014-10-28,16.668,16.726,16.628,16.726,7573,0
2014-10-29,17.203,17.291,16.794,16.794,15610,0
2014-10-30,17.467,17.594,17.437,17.525,26539,0
2014-10-31,18.51,18.51,17.915,18.285,48023,0
2014-11-03,19.446,19.464,19.075,19.289,47042,0
2014-11-04,19.572,19.572,19.455,19.533,14869,0
2014-11-05,19.591,19.631,19.464,19.474,23328,0
2014-11-06,19.523,19.591,19.464,19.533,10782,0
2014-11-07,19.796,19.932,19.718,19.904,14876,0
2014-11-10,20.878,21.248,20.83,21.151,44388,0
2014-11-11,21.18,21.385,21.161,21.385,18036,0
2014-11-12,22.116,22.379,22.087,22.379,34036,0
2014-11-13,23.09,23.373,23.062,23.188,113268,0
2014-11-14,23.062,23.12,22.877,23.12,47990,0
2014-11-17,20.732,20.732,20.507,20.654,38708,0
2014-11-18,20.498,20.547,20.39,20.4,29497,0
2014-11-19,21.043,21.17,21.005,21.033,29473,0
2014-11-20,20.673,20.81,20.635,20.635,17922,0
2014-11-21,21.268,21.424,21.268,21.316,44809,0
2014-11-24,21.395,21.395,21.336,21.375,16627,0
2014-11-25,21.999,22.047,21.784,21.959,29283,0
2014-11-26,22.74,22.915,22.74,22.895,30631,0
2014-11-28,24.221,24.319,24.114,24.221,41626,0
2014-12-01,24.269,24.367,24.084,24.104,58461,0
2014-12-02,24.221,24.348,24.124,24.348,20780,0
2014-12-03,23.763,23.958,23.646,23.753,31598,0
2014-12-04,23.363,23.539,23.247,23.5,47005,0
2014-12-05,23.51,23.51,22.895,22.973,28105,0
2014-12-08,23.373,23.588,23.335,23.52,37589,0
2014-12-09,22.7,22.769,22.594,22.73,19267,0
2014-12-10,23.266,23.305,23.149,23.247,54506,0
2014-12-11,25.069,25.898,25.069,25.635,63207,0
2014-12-12,24.357,24.65,24.279,24.64,54955,0
2014-12-15,24.114,24.211,23.841,24.202,48808,0
2014-12-16,24.329,24.728,24.329,24.357,27519,0
2014-12-17,23.626,23.938,23.51,23.851,36981,0
2014-12-18,23.578,23.773,23.422,23.685,26648,0
2014-12-19,23.871,24.104,23.646,24.104,69459,0
2014-12-22,23.295,23.773,23.178,23.724,40082,0
2014-12-23,23.441,23.588,23.247,23.256,19441,0
2014-12-24,23.022,23.052,22.877,23.022,10619,0
2014-12-26,23.49,23.899,23.49,23.734,18420,0
2014-12-29,23.247,23.363,23.227,23.335,16359,0
2014-12-30,23.285,23.422,23.237,23.237,12735,0
2014-12-31,23.558,23.695,23.558,23.626,17378,0
2015-01-02,23.325,23.353,23.08,23.149,16131,0
2015-01-05,24.084,24.279,23.987,24.279,44838,0
2015-01-06,24.816,25.05,24.562,24.952,44261,0
2015-01-07,25.615,25.761,25.557,25.586,34830,0
2015-01-08,25.527,25.732,25.527,25.654,20732,0
2015-01-09,25.303,25.381,25.089,25.303,45237,0
2015-01-12,25.137,25.225,24.689,24.884,35415,0
2015-01-13,25.4,25.4,24.679,24.728,46787,0
2015-01-14,24.992,25.06,24.816,24.816,25670,0
2015-01-15,24.601,24.66,24.397,24.524,27682,0
2015-01-16,24.261,24.261,23.919,23.938,33013,0
2015-01-20,23.773,23.821,23.626,23.783,26787,0
2015-01-21,24.533,24.64,24.446,24.484,35775,0
2015-01-22,24.64,25.079,24.504,25.05,35530,0
2015-01-23,24.747,24.816,24.689,24.806,11641,0
2015-01-26,25.255,25.255,25.01,25.225,17372,0
2015-01-27,24.134,24.143,23.958,23.987,29412,0
2015-01-28,24.309,24.309,24.026,24.046,28484,0
2015-01-29,24.533,24.542,24.387,24.533,19636,0
2015-01-30,25.761,26.297,25.459,25.732,41019,0
2015-02-02,25.01,25.01,24.601,24.787,52618,0
2015-02-03,23.344,23.403,22.477,22.477,80440,0
2015-02-04,23.811,24.202,23.793,24.202,58705,0
2015-02-05,23.783,23.821,23.656,23.675,11782,0
2015-02-06,22.877,22.964,22.75,22.75,18261,0
2015-02-09,22.418,22.418,22.291,22.399,34557,0
2015-02-10,22.486,22.642,22.409,22.632,35369,0
2015-02-11,23.285,23.305,23.158,23.305,24939,0
2015-02-12,22.973,23.032,22.905,22.905,21830,0
2015-02-13,22.71,22.75,22.603,22.622,7825,0
2015-02-17,23.08,23.08,22.857,22.983,19746,0
2015-02-18,23.149,23.315,23.149,23.315,10728,0
2015-02-19,23.325,23.539,23.237,23.471,25587,0
2015-02-20,23.393,23.734,23.353,23.734,11707,0
2015-02-23,23.422,23.471,23.412,23.422,13232,0
2015-02-24,23.646,23.666,23.568,23.626,11877,0
2015-02-25,23.432,23.432,23.247,23.247,23622,0
2015-02-26,23.568,23.705,23.568,23.705,15268,0
2015-02-27,23.393,23.451,23.315,23.451,9490,0
2015-03-02,23.432,23.558,23.373,23.51,13953,0
2015-03-03,23.062,23.062,22.827,22.895,14159,0
2015-03-04,22.632,22.632,22.399,22.399,17339,0
2015-03-05,21.706,21.726,21.57,21.648,17647,0
2015-03-06,21.765,21.774,21.648,21.677,8515,0
2015-03-09,21.979,21.979,21.862,21.911,7797,0
2015-03-10,22.067,22.087,21.989,21.999,12414,0
2015-03-11,22.437,22.467,22.291,22.379,10977,0
2015-03-12,22.632,22.75,22.574,22.75,10772,0
2015-03-13,23.851,24.163,23.841,24.143,33446,0
2015-03-16,24.592,24.806,24.592,24.747,34575,0
2015-03-17,25.936,26.2,25.936,26.171,22366,0
2015-03-18,25.742,25.742,25.352,25.42,36832,0
2015-03-19,25.605,25.683,25.586,25.683,12722,0
2015-03-20,26.121,26.121,25.8,26.103,43706,0
2015-03-23,25.82,25.82,25.635,25.683,13338,0
2015-03-24,26.19,26.316,26.063,26.316,20930,0
2015-03-25,26.053,26.053,25.547,25.673,28111,0
2015-03-26,26.112,26.171,26.015,26.171,25136,0
2015-03-27,26.063,28.714,26.063,28.11,54273,0
2015-03-30,30.625,31.473,30.518,30.869,61968,0
2015-03-31,30.849,31.414,30.81,31.141,57001,0
2015-04-01,31.677,31.746,31.376,31.482,57659,0
2015-04-02,32.516,33.422,32.516,33.422,70894,0
2015-04-06,33.413,33.559,32.798,32.896,59813,0
2015-04-07,34.027,35.508,34.027,34.933,75530,0
2015-04-08,36.649,38.384,36.639,38.384,122397,0
2015-04-09,37.867,38.452,34.319,38.452,217711,0
2015-04-10,38.89,41.084,38.569,39.621,103725,0
2015-04-13,38.647,38.744,36.629,37.944,93465,0
2015-04-14,37.038,37.301,36.287,36.678,69971,0
2015-04-15,36.2,36.746,36.161,36.454,24438,0
2015-04-16,36.152,36.658,35.616,36.658,28768,0
2015-04-17,36.024,36.502,35.489,36.502,25957,0
2015-04-20,36.56,37.848,36.56,37.418,30745,0
2015-04-21,37.857,46.308,37.428,45.372,334314,0
2015-04-22,44.894,45.236,43.861,44.661,99367,0
2015-04-23,43.881,43.94,42.243,42.399,129579,0
2015-04-24,39.407,40.401,38.988,39.709,184793,0
2015-04-27,38.354,38.579,37.799,38.199,153073,0
2015-04-28,37.048,37.418,36.717,37.195,94902,0
2015-04-29,36.815,37.038,36.552,36.931,76537,0
2015-04-30,37.721,37.954,37.633,37.75,48734,0
2015-05-01,37.769,38.071,37.721,38.071,31292,0
2015-05-04,37.545,37.75,37.477,37.701,52427,0
2015-05-05,36.024,36.249,35.606,35.606,50682,0
2015-05-06,34.3,34.3,33.627,33.832,72168,0
2015-05-07,32.613,33.061,32.516,33.061,72490,0
2015-05-08,35.538,35.869,35.401,35.849,60942,0
2015-05-11,35.353,35.353,34.865,34.894,55504,0
2015-05-12,36.22,36.356,35.693,35.849,54414,0
2015-05-13,35.138,35.138,34.758,34.991,25239,0
2015-05-14,34.972,35.245,34.885,35.245,26265,0
2015-05-15,35.021,35.021,34.913,34.982,8614,0
2015-05-18,34.495,34.738,34.28,34.66,32960,0
2015-05-19,34.475,34.855,34.455,34.855,32885,0
2015-05-20,36.375,36.532,36.005,36.356,92747,0
2015-05-21,36.395,36.542,36.064,36.064,48118,0
2015-05-22,36.093,36.337,35.976,36.287,37653,0
2015-05-26,38.267,38.774,38.208,38.5,79605,0
2015-05-27,38.968,39.29,38.862,39.29,43398,0
2015-05-28,36.834,37.019,36.746,36.775,59553,0
2015-05-29,38.091,38.091,36.824,36.824,54786,0
2015-06-01,37.087,37.623,36.99,37.019,63563,0
2015-06-02,37.838,37.848,37.486,37.526,26798,0
2015-06-03,37.418,37.808,37.36,37.681,26265,0
2015-06-04,38.569,38.579,38.081,38.286,23187,0
2015-06-05,38.247,38.364,38.013,38.159,20725,0
2015-06-08,39.29,40.236,39.29,40.118,65353,0
2015-06-09,38.705,38.832,37.886,38.033,71041,0
2015-06-10,39.407,39.66,39.378,39.485,45484,0
2015-06-11,38.422,38.734,38.227,38.637,35619,0
2015-06-12,38.705,39.095,38.705,39.037,14364,0
2015-06-15,39.29,39.475,39.105,39.28,65251,0
2015-06-16,37.526,37.613,37.37,37.526,55914,0
2015-06-17,38.774,39.047,38.725,38.725,53863,0
2015-06-18,41.005,41.132,40.81,40.937,53453,0
2015-06-19,41.454,41.785,41.425,41.483,52940,0
2015-06-22,41.756,41.853,41.503,41.678,24213,0
2015-06-23,44.495,44.661,44.271,44.348,46677,0
2015-06-24,44.671,45.011,44.495,44.797,65764,0
2015-06-25,44.573,44.573,43.881,44.017,24418,0
2015-06-26,41.259,41.522,40.957,41.132,51196,0
2015-06-29,38.5,38.725,38.169,38.169,62584,0
2015-06-30,40.528,40.722,40.011,40.449,88718,0
2015-07-01,40.401,40.401,39.183,40.001,42475,0
2015-07-02,38.89,38.939,38.374,38.549,64533,0
2015-07-06,36.132,36.552,35.576,36.552,51503,0
2015-07-07,34.192,34.963,33.774,34.913,100339,0
2015-07-08,32.701,33.071,32.067,32.067,106290,0
2015-07-09,37.213,37.526,37.107,37.233,99518,0
2015-07-10,38.452,38.491,37.926,38.432,81666,0
2015-07-13,40.596,40.742,39.778,40.401,76024,0
2015-07-14,38.988,39.28,38.929,39.125,38661,0
2015-07-15,37.253,37.584,36.765,37.019,124693,0
2015-07-16,40.333,40.606,40.001,40.606,85463,0
2015-07-17,43.004,43.052,42.516,42.964,66585,0
2015-07-20,43.413,43.49,42.945,43.12,50991,0
2015-07-21,43.881,44.066,43.754,44.008,40628,0
2015-07-22,43.257,43.296,43.091,43.287,26060,0
2015-07-23,45.616,49.368,45.002,48.247,97056,0
2015-07-24,45.81,47.692,45.81,46.22,61968,0
2015-07-27,44.602,44.972,42.37,43.218,89977,0
2015-07-28,41.59,41.766,41.269,41.766,83308,0
2015-07-29,40.781,42.604,40.732,42.106,110804,0
2015-07-30,39.368,39.651,38.87,39.31,65764,0
2015-07-31,39.105,40.216,39.027,39.436,69560,0
2015-08-03,39.515,39.523,39.241,39.465,25535,0
2015-08-04,41.366,41.883,41.307,41.698,46989,0
2015-08-05,41.18,41.269,40.752,40.859,54478,0
2015-08-06,40.625,40.752,40.294,40.713,47956,0
2015-08-07,40.099,40.314,40.051,40.284,33651,0
2015-08-10,41.112,41.542,41.064,41.503,46682,0
2015-08-11,34.572,37.389,34.124,35.898,247556,0
2015-08-12,33.071,33.559,32.38,33.306,197293,0
2015-08-13,33.549,34.963,33.491,34.377,61353,0
2015-08-14,33.959,35.479,33.851,35.206,80538,0
2015-08-17,34.709,35.313,34.69,35.176,70278,0
2015-08-18,31.99,32.457,31.824,32.009,87617,0
2015-08-19,31.395,31.532,31.005,31.434,65046,0
2015-08-20,29.572,29.572,29.094,29.104,88130,0
2015-08-21,28.246,28.373,27.691,27.867,94593,0
2015-08-24,25.01,26.297,24.699,25.45,172326,0
2015-08-25,25.557,26.561,25.147,25.498,151227,0
2015-08-26,25.342,25.4,24.338,25.303,96543,0
2015-08-27,27.574,28.539,27.574,28.1,113061,0
2015-08-28,26.463,26.804,25.478,25.771,150611,0
2015-08-31,25.771,25.771,25.167,25.195,73664,0
2015-09-01,23.811,23.948,23.48,23.578,75203,0
2015-09-02,23.958,24.075,23.578,24.075,48528,0
2015-09-03,23.948,24.474,23.948,24.006,39705,0
2015-09-04,23.1,23.335,22.613,22.7,74587,0
2015-09-08,24.904,25.108,23.52,24.932,207963,0
2015-09-09,25.761,26.278,25.118,25.615,188162,0
2015-09-10,26.121,26.356,26.015,26.356,62206,0
2015-09-11,27.497,28.363,27.457,28.149,110290,0
2015-09-14,27.204,27.935,26.512,27.555,231354,0
2015-09-15,28.305,29.602,28.276,29.212,212067,0
2015-09-16,29.114,29.485,29.114,29.377,113471,0
2015-09-17,27.71,29.27,27.652,28.636,150448,0
2015-09-18,28.091,28.627,27.935,28.413,216170,0
2015-09-21,28.744,29.114,28.598,28.899,205911,0
2015-09-22,28.714,29.124,28.296,28.929,161486,0
2015-09-23,28.471,28.471,27.935,27.983,60465,0
2015-09-24,27.798,27.983,27.497,27.964,34154,0
2015-09-25,28.14,28.228,27.682,27.682,31394,0
2015-09-28,27.603,27.662,26.804,27.019,66903,0
2015-09-29,27.447,27.613,26.902,27.389,57044,0
2015-09-30,29.134,29.319,28.608,29.163,64225,0
2015-10-01,29.26,29.397,28.802,29.339,37345,0
2015-10-02,29.582,30.664,29.514,30.664,56223,0
2015-10-05,30.138,30.352,29.972,30.352,46210,0
2015-10-06,29.797,29.865,29.085,29.144,79512,0
2015-10-07,28.997,29.026,28.549,28.754,45553,0
2015-10-08,28.266,28.608,28.071,28.549,40833,0
2015-10-09,29.241,29.485,29.144,29.28,23494,0
2015-10-12,29.455,29.504,29.124,29.504,45777,0
2015-10-13,29.757,30.215,29.757,29.952,46271,0
2015-10-14,29.592,30.138,29.445,29.64,63199,0
2015-10-15,30.908,32.681,30.635,32.067,110085,0
2015-10-16,30.741,31.336,30.586,30.801,73459,0
2015-10-19,30.371,30.41,30.196,30.352,28613,0
2015-10-20,30.196,30.245,30.109,30.138,17237,0
2015-10-21,29.64,29.64,27.896,28.529,79307,0
2015-10-22,31.141,31.658,28.89,31.181,129066,0
2015-10-23,32.155,32.253,31.629,32.204,59095,0
2015-10-26,31.151,31.209,30.849,30.986,43398,0
2015-10-27,30.946,31.912,30.918,31.912,46579,0
2015-10-28,31.755,31.755,30.459,30.918,70483,0
2015-10-29,30.528,30.615,30.352,30.498,30984,0
2015-10-30,31.191,31.385,30.859,31.346,34780,0
2015-11-02,30.644,30.791,30.566,30.674,29196,0
2015-11-03,30.03,30.683,29.923,30.011,76127,0
2015-11-04,29.68,29.68,29.289,29.339,60578,0
2015-11-05,29.797,29.952,29.689,29.865,18262,0
2015-11-06,30.42,30.751,30.313,30.693,43398,0
2015-11-09,30.371,30.371,29.807,29.933,37941,0
2015-11-10,29.875,29.923,29.612,29.738,11593,0
2015-11-11,29.504,29.504,29.182,29.26,15390,0
2015-11-12,28.899,28.939,28.598,28.666,66072,0
2015-11-13,28.861,28.997,28.617,28.802,38371,0
2015-11-16,28.071,28.276,27.778,28.237,60634,0
2015-11-17,28.812,28.987,28.686,28.724,18878,0
2015-11-18,29.144,29.524,29.144,29.445,24624,0
2015-11-19,29.202,29.251,28.987,29.075,12927,0
2015-11-20,29.718,29.797,29.612,29.718,21648,0
2015-11-23,29.124,29.27,29.056,29.114,27393,0
2015-11-24,28.091,28.325,28.013,28.188,37755,0
2015-11-25,27.262,27.798,27.165,27.34,60634,0
2015-11-27,26.073,26.599,25.986,26.531,32420,0
2015-11-30,25.966,26.316,25.888,26.316,42373,0
2015-12-01,26.444,26.619,26.404,26.561,35537,0
2015-12-02,26.746,26.911,26.677,26.852,47691,0
2015-12-03,26.775,26.775,26.268,26.356,37622,0
2015-12-04,25.908,26.278,25.839,26.278,42269,0
2015-12-07,26.473,26.784,26.385,26.619,63610,0
2015-12-08,26.444,26.619,26.326,26.492,49261,0
2015-12-09,25.742,25.888,25.459,25.537,36524,0
2015-12-10,24.982,25.098,24.806,25.03,39089,0
2015-12-11,24.514,24.514,24.153,24.202,41243,0
2015-12-14,25.995,25.995,25.537,25.839,46757,0
2015-12-15,26.034,26.209,25.956,25.976,53350,0
2015-12-16,26.434,26.609,26.258,26.482,29547,0
2015-12-17,26.716,26.999,26.434,26.463,29035,0
2015-12-18,27.487,27.662,27.057,27.292,60429,0
2015-12-21,28.773,28.919,28.393,28.519,56633,0
2015-12-22,28.451,28.451,27.808,28.178,34393,0
2015-12-23,28.266,28.383,28.11,28.208,23700,0
2015-12-24,27.983,28.13,27.847,27.955,10454,0
2015-12-28,28.042,28.042,27.837,27.876,19477,0
2015-12-29,28.091,28.237,27.945,27.964,12159,0
2015-12-30,27.818,27.818,27.487,27.505,20049,0
2015-12-31,27.477,27.487,27.292,27.428,26336,0
2016-01-04,25.654,25.936,25.372,25.615,56473,0
2016-01-05,25.468,25.498,25.332,25.468,23266,0
2016-01-06,24.747,24.894,24.631,24.894,43442,0
2016-01-07,23.978,24.436,23.821,23.89,71060,0
2016-01-08,23.811,24.094,23.393,24.016,44732,0
2016-01-11,23.062,23.441,22.857,23.266,108331,0
2016-01-12,24.163,24.241,23.899,24.172,70722,0
2016-01-13,25.225,25.41,24.709,24.777,42884,0
2016-01-14,24.202,24.572,23.978,24.572,46615,0
2016-01-15,23.168,23.393,22.973,23.305,53683,0
2016-01-19,24.289,24.367,23.89,24.143,50272,0
2016-01-20,23.471,23.705,23.052,23.695,54310,0
2016-01-21,23.305,23.461,22.993,23.168,42339,0
2016-01-22,23.705,23.851,23.636,23.773,39804,0
2016-01-25,24.367,24.864,24.367,24.689,55828,0
2016-01-26,24.669,24.942,24.562,24.904,30531,0
2016-01-27,24.446,24.504,23.89,23.899,29268,0
2016-01-28,23.831,23.831,23.422,23.548,37209,0
2016-01-29,23.247,23.558,23.178,23.539,40751,0
2016-02-01,22.682,22.925,22.603,22.808,50917,0
2016-02-02,22.282,22.282,21.843,21.951,40637,0
2016-02-03,21.794,21.989,21.514,21.901,45748,0
2016-02-04,21.531,21.599,21.258,21.316,36431,0
2016-02-05,21.551,21.599,21.161,21.19,24497,0
2016-02-08,20.975,21.093,20.595,20.761,25760,0
2016-02-09,20.654,21.472,20.635,20.936,28134,0
2016-02-10,21.112,21.385,21.025,21.112,20197,0
2016-02-11,20.547,20.693,20.4,20.663,38512,0
2016-02-12,20.722,21.102,20.663,21.102,27677,0
2016-02-16,22.983,23.432,22.983,23.432,46538,0
2016-02-17,23.178,23.469,23.178,23.432,28958,0
2016-02-18,23.495,23.495,23.178,23.285,17439,0
2016-02-19,23.588,23.821,23.558,23.821,19971,0
2016-02-22,23.909,24.066,23.831,23.987,33082,0
2016-02-23,23.422,23.422,23.12,23.158,20897,0
2016-02-24,23.208,23.52,23.101,23.48,10798,0
2016-02-25,23.09,23.178,22.827,23.071,24714,0
2016-02-26,23.373,23.461,23.198,23.295,14154,0
2016-02-29,23.1,23.12,22.905,22.983,19336,0
2016-03-01,22.905,23.227,22.817,23.188,31071,0
2016-03-02,24.202,24.864,23.847,24.864,266169,0
2016-03-03,24.114,24.514,23.948,24.338,53586,0
2016-03-04,24.728,25.264,24.689,25.147,42675,0
2016-03-07,25.342,25.83,25.255,25.576,43663,0
2016-03-08,24.816,25.245,24.436,24.465,48076,0
2016-03-09,24.387,24.514,24.202,24.221,18925,0
2016-03-10,24.319,24.387,23.88,24.036,12672,0
2016-03-11,24.894,25.303,24.894,25.187,15480,0
2016-03-14,25.557,25.645,25.4,25.44,16638,0
2016-03-15,24.923,24.923,24.484,24.64,26082,0
2016-03-16,24.231,24.582,24.075,24.552,24188,0
2016-03-17,24.582,25.04,24.582,24.932,22879,0
2016-03-18,25.478,25.673,25.459,25.615,21173,0
2016-03-21,26.112,26.872,26.112,26.648,36685,0
2016-03-22,25.839,25.839,25.055,25.352,41925,0
2016-03-23,25.625,25.625,25.332,25.45,28873,0
2016-03-24,25.127,25.391,25.02,25.362,30307,0
2016-03-28,25.342,25.527,25.313,25.527,12846,0
2016-03-29,25.518,25.908,25.43,25.81,43285,0
2016-03-30,26.297,26.297,24.855,25.255,39864,0
2016-03-31,27.233,27.418,25.986,25.986,99835,0
2016-04-01,27.35,27.896,27.059,27.72,82972,0
2016-04-04,27.73,27.896,27.505,27.515,31084,0
2016-04-05,28.393,28.49,28.052,28.178,44626,0
2016-04-06,27.691,27.925,27.603,27.857,34995,0
2016-04-07,28.081,28.12,27.76,27.778,32698,0
2016-04-08,28.5,28.51,28.13,28.14,26244,0
2016-04-11,28.627,28.738,28.091,28.159,21172,0
2016-04-12,27.808,27.964,27.574,27.876,23209,0
2016-04-13,28.091,29.046,28.091,29.046,69298,0
2016-04-14,29.104,29.514,29.104,29.367,53266,0
2016-04-15,28.724,29.017,28.608,28.704,30607,0
2016-04-18,28.666,28.909,28.598,28.734,28293,0
2016-04-19,29.094,29.397,29.094,29.289,21268,0
2016-04-20,28.909,29.207,28.783,28.949,39640,0
2016-04-21,30.167,30.793,29.43,29.943,65352,0
2016-04-22,28.881,28.909,28.081,28.5,77147,0
2016-04-25,27.408,28.077,27.242,27.36,47661,0
2016-04-26,27.379,27.925,27.252,27.487,46760,0
2016-04-27,27.272,27.497,27.126,27.36,27383,0
2016-04-28,27.36,27.672,27.135,27.135,16621,0
2016-04-29,26.804,26.804,25.732,25.732,66614,0
2016-05-02,25.732,26.386,25.508,26.258,59868,0
2016-05-03,26.288,26.288,25.868,25.868,17666,0
2016-05-04,27.857,27.857,27.389,27.633,52147,0
2016-05-05,27.847,27.915,27.642,27.71,39286,0
2016-05-06,28.023,28.373,27.983,28.354,48968,0
2016-05-09,27.535,27.535,26.97,26.97,40663,0
2016-05-10,27.145,27.272,27.029,27.233,15413,0
2016-05-11,27.925,28.023,27.642,27.682,34192,0
2016-05-12,27.769,27.779,27.32,27.37,30685,0
2016-05-13,27.038,27.038,26.346,26.346,33202,0
2016-05-16,27.418,27.593,27.36,27.477,27727,0
2016-05-17,27.477,27.487,27.067,27.165,25539,0
2016-05-18,26.862,27.222,26.716,26.97,50362,0
2016-05-19,26.229,26.288,25.898,26.093,41324,0
2016-05-20,26.239,26.492,26.239,26.394,33856,0
2016-05-23,26.453,26.492,26.278,26.356,15739,0
2016-05-24,27.242,27.633,27.242,27.515,15815,0
2016-05-25,26.931,27.087,26.921,26.979,18243,0
2016-05-26,26.209,26.268,26.073,26.209,29689,0
2016-05-27,25.976,26.258,25.927,26.258,24233,0
2016-05-31,25.956,26.356,25.946,26.209,26815,0
2016-06-01,26.294,26.385,26.151,26.181,19569,0
2016-06-02,26.063,26.219,25.956,26.044,32623,0
2016-06-03,26.053,26.151,25.898,25.946,26923,0
2016-06-06,26.756,27.097,26.756,26.96,67748,0
2016-06-07,26.844,26.931,26.756,26.756,26177,0
2016-06-08,26.609,26.726,26.521,26.639,12288,0
2016-06-09,26.385,26.658,26.366,26.609,11998,0
2016-06-10,26.258,26.463,26.258,26.307,12147,0
2016-06-13,25.761,25.8,25.468,25.468,25572,0
2016-06-14,25.868,26.024,25.586,25.781,48743,0
2016-06-15,26.015,26.268,25.858,25.878,33558,0
2016-06-16,25.195,25.274,24.66,25.118,62757,0
2016-06-17,24.689,24.845,24.611,24.669,27995,0
2016-06-20,25.468,25.557,25.313,25.41,19432,0
2016-06-21,25.391,25.527,25.205,25.342,9488,0
2016-06-22,25.625,25.751,25.43,25.43,22320,0
2016-06-23,26.053,26.414,26.053,26.414,59223,0
2016-06-24,25.255,25.742,25.03,25.137,27026,0
2016-06-27,25.147,25.147,24.757,24.982,52510,0
2016-06-28,25.089,25.089,24.592,24.747,29005,0
2016-06-29,24.825,24.932,24.757,24.932,21931,0
2016-06-30,24.465,24.737,24.202,24.699,64659,0
2016-07-01,24.465,24.533,24.406,24.474,18253,0
2016-07-05,24.797,24.942,24.699,24.787,32911,0
2016-07-06,25.118,25.547,25.05,25.41,34651,0
2016-07-07,25.167,25.352,25.069,25.205,34270,0
2016-07-08,25.781,26.073,25.693,25.946,11115,0
2016-07-11,25.936,26.024,25.839,25.898,25573,0
2016-07-12,26.892,27.242,26.356,27.174,34042,0
2016-07-13,26.834,26.931,26.632,26.852,32365,0
2016-07-14,27.574,27.898,27.447,27.778,34133,0
2016-07-15,27.896,27.896,27.36,27.535,19975,0
2016-07-18,27.487,27.7,27.467,27.565,17162,0
2016-07-19,27.047,27.092,26.892,26.921,9961,0
2016-07-20,27.973,28.002,27.867,27.915,21021,0
2016-07-21,27.701,27.765,27.515,27.72,19065,0
2016-07-22,27.311,27.311,27.057,27.272,11818,0
2016-07-25,27.097,27.135,26.989,27.029,15446,0
2016-07-26,27.788,27.867,27.672,27.847,17631,0
2016-07-27,27.165,27.282,27.077,27.194,11550,0
2016-07-28,27.682,27.867,27.593,27.769,20832,0
2016-07-29,27.302,27.497,27.234,27.379,12952,0
2016-08-01,26.746,26.911,26.658,26.658,14359,0
2016-08-02,26.648,26.687,26.316,26.551,19456,0
2016-08-03,26.597,26.736,26.521,26.707,5821,0
2016-08-04,26.784,26.809,26.599,26.629,13669,0
2016-08-05,26.872,27.077,26.872,27.077,7028,0
2016-08-08,27.038,27.038,26.804,26.804,7970,0
2016-08-09,27.047,27.223,27.047,27.223,7332,0
2016-08-10,27.252,27.252,26.844,26.941,8975,0
2016-08-11,27.242,27.525,27.242,27.408,12177,0
2016-08-12,27.574,27.623,27.379,27.379,18763,0
2016-08-15,28.12,28.968,28.037,28.968,72098,0
2016-08-16,28.734,28.802,28.638,28.724,9753,0
2016-08-17,28.286,28.286,27.993,28.218,14625,0
2016-08-18,28.13,28.305,27.983,28.296,8912,0
2016-08-19,27.418,28.393,27.272,28.393,15997,0
2016-08-22,26.96,27.009,26.716,26.794,25300,0
2016-08-23,26.726,26.931,26.667,26.667,25922,0
2016-08-24,26.667,26.794,26.531,26.775,17905,0
2016-08-25,26.239,26.316,25.898,25.936,61533,0
2016-08-26,26.316,26.54,26.024,26.151,20820,0
2016-08-29,26.063,26.063,25.888,25.995,18003,0
2016-08-30,25.245,25.293,24.845,25.03,31402,0
2016-08-31,25.137,25.283,25.001,25.283,22944,0
2016-09-01,24.982,25.089,24.621,24.972,35085,0
2016-09-02,25.04,25.069,24.864,24.894,26998,0
2016-09-06,25.722,25.732,25.498,25.498,18387,0
2016-09-07,25.898,25.995,25.849,25.868,12732,0
2016-09-08,25.391,25.45,25.187,25.45,32644,0
2016-09-09,25.761,25.79,25.42,25.625,33119,0
2016-09-12,24.582,24.952,24.455,24.845,42636,0
2016-09-13,24.124,24.172,23.744,23.871,51171,0
2016-09-14,24.289,24.455,24.182,24.241,15680,0
2016-09-15,24.416,24.592,24.369,24.465,21658,0
2016-09-16,24.397,24.515,24.241,24.397,28970,0
2016-09-19,24.367,24.367,23.831,23.89,31745,0
2016-09-20,24.075,24.075,23.89,23.89,10485,0
2016-09-21,23.626,23.734,23.335,23.656,37470,0
2016-09-22,23.335,23.373,23.198,23.285,28028,0
2016-09-23,23.325,23.344,23.227,23.325,18340,0
2016-09-26,23.11,23.285,22.827,22.867,40314,0
2016-09-27,22.925,23.032,22.867,22.964,23400,0
2016-09-28,22.808,22.935,22.682,22.895,14701,0
2016-09-29,22.71,22.75,22.33,22.399,29034,0
2016-09-30,22.496,22.675,22.496,22.584,37760,0
2016-10-03,22.857,23.13,22.857,23.13,21183,0
2016-10-04,22.905,23.013,22.613,22.71,17543,0
2016-10-05,22.847,23.032,22.73,23.032,22803,0
2016-10-06,22.983,23.09,22.873,23.052,7489,0
2016-10-07,23.49,23.548,23.305,23.373,15151,0
2016-10-10,23.48,23.734,23.48,23.705,22657,0
2016-10-11,23.422,23.422,23.013,23.208,19072,0
2016-10-12,22.73,22.73,22.49,22.574,11226,0
2016-10-13,22.467,22.759,22.34,22.759,17735,0
2016-10-14,23.247,23.276,23.062,23.12,13346,0
2016-10-17,22.808,22.895,22.769,22.808,17073,0
2016-10-18,23.08,23.108,22.925,22.973,20458,0
2016-10-19,23.588,23.763,23.51,23.608,19612,0
2016-10-20,23.591,23.6,23.446,23.548,9087,0
2016-10-21,23.471,23.598,23.441,23.441,9677,0
2016-10-24,23.344,23.344,23.042,23.14,16733,0
2016-10-25,22.857,22.857,22.574,22.632,31733,0
2016-10-26,22.584,22.759,22.525,22.691,12913,0
2016-10-27,22.754,23.08,22.754,22.971,12834,0
2016-10-28,22.685,22.734,22.061,22.507,40122,0
2016-10-31,22.398,22.417,22.249,22.368,18586,0
2016-11-01,22.358,22.358,21.933,22.111,17735,0
2016-11-02,22.17,22.18,21.913,22.012,15255,0
2016-11-03,22.338,22.427,22.23,22.269,12031,0
2016-11-04,22.18,22.2,22.032,22.091,10171,0
2016-11-07,22.586,22.882,22.566,22.764,24834,0
2016-11-08,22.546,22.784,22.388,22.615,12186,0
2016-11-09,22.576,22.745,22.497,22.675,17739,0
2016-11-10,22.269,22.299,21.893,21.972,41713,0
2016-11-11,21.972,22.184,21.953,22.081,14467,0
2016-11-14,21.972,22.071,21.866,22.022,19499,0
2016-11-15,22.319,22.703,22.319,22.665,24566,0
2016-11-16,22.309,22.41,22.279,22.328,8664,0
2016-11-17,22.348,22.536,22.326,22.477,25798,0
2016-11-18,22.635,22.635,22.437,22.477,10011,0
2016-11-21,22.452,22.585,22.329,22.457,10935,0
2016-11-22,22.576,22.615,22.437,22.526,13059,0
2016-11-23,22.378,22.596,22.378,22.507,13494,0
2016-11-25,23.09,23.209,23.08,23.189,18135,0
2016-11-28,23.239,23.248,23.061,23.061,17123,0
2016-11-29,23.347,23.516,22.774,23.001,31786,0
2016-11-30,23.951,23.951,23.545,23.723,41794,0
2016-12-01,23.624,23.624,23.318,23.506,20502,0
2016-12-02,23.417,23.686,23.417,23.545,10827,0
2016-12-05,23.624,23.628,23.417,23.525,15071,0
2016-12-06,23.367,23.367,22.981,23.1,21430,0
2016-12-07,23.249,23.506,23.213,23.446,17394,0
2016-12-08,22.981,23.297,22.913,23.229,31839,0
2016-12-09,22.981,23.011,22.843,22.869,30452,0
2016-12-12,21.992,22.051,21.873,21.972,42785,0
2016-12-13,22.259,22.259,21.834,22.061,34175,0
2016-12-14,21.863,21.975,21.567,21.596,44243,0
2016-12-15,21.596,21.646,21.256,21.27,56592,0
2016-12-16,21.468,21.507,21.27,21.28,105426,0
2016-12-19,21.28,21.418,21.24,21.369,36504,0
2016-12-20,21.211,21.26,21.151,21.201,17281,0
2016-12-21,22.546,22.823,22.546,22.734,68178,0
2016-12-22,22.239,22.239,22.042,22.131,25330,0
2016-12-23,22.328,22.408,22.279,22.299,18346,0
2016-12-27,21.982,22.358,21.686,22.338,30554,0
2016-12-28,22.358,22.377,22.23,22.279,16877,0
2016-12-29,22.625,22.743,22.586,22.675,18182,0
2016-12-30,22.388,22.427,22.111,22.111,59036,0
2017-01-03,22.596,22.882,22.517,22.863,42506,0
2017-01-04,22.873,23.496,22.843,23.496,45986,0
2017-01-05,23.644,23.793,23.535,23.644,46617,0
2017-01-06,23.496,23.496,23.288,23.407,12298,0
2017-01-09,23.397,23.654,23.397,23.605,27101,0
2017-01-10,23.822,24.07,23.822,23.961,12109,0
2017-01-11,23.239,23.328,23.11,23.219,24645,0
2017-01-12,23.387,23.456,23.302,23.427,13528,0
2017-01-13,23.723,23.832,23.555,23.793,20997,0
2017-01-17,23.634,24.238,23.624,23.981,59340,0
2017-01-18,23.951,23.995,23.852,23.872,10252,0
2017-01-19,24.238,24.337,24.099,24.139,28248,0
2017-01-20,24.96,25.207,24.871,25.188,61736,0
2017-01-23,25.227,25.395,25.118,25.257,39630,0
2017-01-24,25.514,25.682,25.474,25.563,20501,0
2017-01-25,25.346,25.534,24.98,25.425,15483,0
2017-01-26,25.079,25.227,25.039,25.039,9846,0
2017-01-27,25.045,25.045,24.891,24.93,9685,0
2017-01-30,24.831,24.891,24.802,24.871,17451,0
2017-01-31,24.929,24.95,24.851,24.878,3139,0
2017-02-01,25.009,25.024,24.93,24.95,13419,0
2017-02-02,24.614,24.812,24.238,24.812,15256,0
2017-02-03,24.891,25.158,24.891,25.089,13540,0
2017-02-06,25.188,25.197,25.039,25.094,4820,0
2017-02-07,25.148,25.157,25.001,25.079,7713,0
2017-02-08,26.177,26.375,26.127,26.375,28958,0
2017-02-09,26.394,26.399,26.334,26.346,9177,0
2017-02-10,26.573,26.686,26.544,26.681,15973,0
2017-02-13,26.622,27.057,26.622,26.77,13033,0
2017-02-14,26.708,26.708,26.523,26.652,6273,0
2017-02-15,26.523,26.652,26.474,26.642,14041,0
2017-02-16,27.008,27.235,27.008,27.077,9454,0
2017-02-17,26.879,26.879,26.553,26.691,11853,0
2017-02-21,26.563,26.662,26.523,26.591,8579,0
2017-02-22,26.998,27.245,26.998,27.196,15739,0
2017-02-23,27.206,27.364,27.107,27.107,18798,0
2017-02-24,27.7,28.11,27.7,27.908,33794,0
2017-02-27,27.473,27.473,27.206,27.265,16772,0
2017-02-28,27.295,27.364,27.285,27.324,7755,0
2017-03-01,27.641,27.72,27.451,27.611,17767,0
2017-03-02,26.77,26.77,26.464,26.474,17246,0
2017-03-03,26.662,26.662,26.483,26.591,12992,0
2017-03-06,26.098,26.098,25.91,26.009,18250,0
2017-03-07,26.335,26.365,26.048,26.088,13150,0
2017-03-08,26.073,26.078,25.929,25.959,7397,0
2017-03-09,25.91,25.979,25.821,25.92,12036,0
2017-03-10,26.444,26.493,26.394,26.454,10395,0
2017-03-13,27.572,27.641,27.473,27.502,26198,0
2017-03-14,27.295,27.314,27.157,27.216,21646,0
2017-03-15,27.839,29.263,27.839,29.234,49605,0
2017-03-16,29.728,30.144,29.728,29.986,18938,0
2017-03-17,29.659,29.659,29.277,29.521,47920,0
2017-03-20,29.343,29.471,29.343,29.441,11450,0
2017-03-21,29.986,29.986,29.501,29.61,16551,0
2017-03-22,29.55,30.441,29.54,29.629,48146,0
2017-03-23,30.371,30.569,30.203,30.53,28116,0
2017-03-24,30.401,30.421,30.144,30.391,10945,0
2017-03-27,29.57,29.679,29.357,29.679,17756,0
2017-03-28,29.303,29.303,29.006,29.075,26852,0
2017-03-29,29.135,29.283,29.115,29.234,8227,0
2017-03-30,28.769,29.002,28.155,28.155,17557,0
2017-03-31,28.996,29.144,28.294,28.294,20436,0
2017-04-03,28.294,28.541,28.294,28.482,14044,0
2017-04-04,28.571,28.64,28.482,28.581,6143,0
2017-04-05,28.933,28.947,28.779,28.789,10997,0
2017-04-06,28.887,28.887,28.512,28.789,13234,0
2017-04-07,28.986,29.194,28.977,29.194,5897,0
2017-04-10,27.928,27.938,27.681,27.799,19742,0
2017-04-11,27.7,27.71,27.523,27.69,7260,0
2017-04-12,27.713,27.72,27.512,27.631,8418,0
2017-04-13,27.76,28.167,27.631,27.641,15714,0
2017-04-17,27.651,27.938,27.651,27.918,14186,0
2017-04-18,27.74,27.809,27.305,27.69,23454,0
2017-04-19,27.166,27.166,26.563,26.681,22450,0
2017-04-20,27.245,27.443,27.235,27.443,22654,0
2017-04-21,27.127,27.186,27.067,27.156,5566,0
2017-04-24,27.443,27.619,27.423,27.423,10168,0
2017-04-25,27.216,27.404,27.156,27.324,12906,0
2017-04-26,27.018,27.018,26.869,26.869,10934,0
2017-04-27,26.83,26.83,26.375,26.533,8639,0
2017-04-28,25.969,26.108,25.84,25.87,22913,0
2017-05-01,25.9,26.226,25.9,26.226,13024,0
2017-05-02,26.236,26.503,26.236,26.503,6447,0
2017-05-03,26.622,26.671,26.394,26.404,5795,0
2017-05-04,26.681,26.84,26.543,26.632,36057,0
2017-05-05,26.563,26.642,26.533,26.592,5203,0
2017-05-08,26.375,26.375,26.157,26.335,11958,0
2017-05-09,27.255,27.502,27.255,27.443,17392,0
2017-05-10,27.235,27.235,26.998,26.998,10740,0
2017-05-11,26.939,27.413,26.77,27.404,14239,0
2017-05-12,27.463,27.601,27.354,27.354,13399,0
2017-05-15,27.255,27.295,27.047,27.285,12097,0
2017-05-16,26.978,27.235,26.978,27.196,28126,0
2017-05-17,27.305,27.816,27.305,27.74,36407,0
2017-05-18,27.651,28.027,27.651,27.898,19827,0
2017-05-19,27.829,28.333,27.829,28.254,22455,0
2017-05-22,28.098,28.274,27.958,27.958,11253,0
2017-05-23,27.453,27.453,27.057,27.127,14743,0
2017-05-24,27.473,27.621,27.453,27.621,9168,0
2017-05-25,27.898,28.294,27.898,28.215,28010,0
2017-05-26,28.65,28.65,28.332,28.472,16992,0
2017-05-30,29.016,29.164,28.868,29.066,13052,0
2017-05-31,29.026,29.041,28.789,29.036,12818,0
2017-06-01,29.857,30.272,29.857,30.193,39058,0
2017-06-02,29.995,30.035,29.758,29.778,11971,0
2017-06-05,29.748,29.748,29.511,29.521,8088,0
2017-06-06,29.615,29.866,29.58,29.699,10705,0
2017-06-07,29.451,29.808,29.273,29.679,34633,0
2017-06-08,29.393,29.61,29.372,29.61,24094,0
2017-06-09,29.709,29.788,29.58,29.699,12197,0
2017-06-12,29.293,29.293,28.937,29.145,8695,0
2017-06-13,28.848,28.848,28.324,28.353,11154,0
2017-06-14,28.64,28.848,28.64,28.66,24609,0
2017-06-15,28.294,28.491,28.294,28.403,7712,0
2017-06-16,28.482,28.798,28.256,28.798,17746,0
2017-06-19,28.195,28.235,27.779,28.225,11546,0
2017-06-20,28.719,28.986,28.482,28.482,17583,0
2017-06-21,29.066,29.382,29.066,29.343,15552,0
2017-06-22,29.334,29.404,29.263,29.273,4539,0
2017-06-23,28.858,29.075,28.808,28.887,8875,0
2017-06-26,29.59,30.332,29.59,30.031,17155,0
2017-06-27,29.798,30.025,29.58,29.58,12371,0
2017-06-28,29.758,29.758,29.55,29.56,3073,0
2017-06-29,29.5944,29.8,29.3,29.67,20567,0
2017-06-30,30.41,30.6,30.3601,30.6,28005,0
2017-07-03,30.79,30.81,30.64,30.74,7154,0
2017-07-05,30.154,30.3,30.07,30.19,10386,0
2017-07-06,30.09,30.1,29.8,29.93,18220,0
2017-07-07,29.91,30.31,29.91,30.3,5785,0
2017-07-10,30.06,30.31,30.06,30.22,4774,0
2017-07-11,29.98,29.98,29.72,29.72,11726,0
2017-07-12,29.95,30.5,29.6714,30.5,11541,0
2017-07-13,29.76,29.76,29.62,29.72,12774,0
2017-07-14,29.72,29.9,29.72,29.87,3344,0
2017-07-17,29.88,29.91,29.72,29.79,7920,0
2017-07-18,29.72,29.9,29.7,29.9,5653,0
2017-07-19,29.9543,29.9543,29.7045,29.92,6729,0
2017-07-20,29.58,29.6221,29.38,29.38,3886,0
2017-07-21,29.03,29.21,28.85,29.21,6191,0
2017-07-24,28.43,28.65,28.4227,28.46,10882,0
2017-07-25,28.43,28.43,27.972,27.99,23434,0
2017-07-26,27.74,27.74,27.16,27.35,27984,0
2017-07-27,27.35,27.88,27.35,27.8,13165,0
2017-07-28,27.75,27.85,27.69,27.85,12840,0
2017-07-31,27.72,27.81,27.62,27.65,9745,0
2017-08-01,27.7,28.01,27.7,27.86,14633,0
2017-08-02,27.67,27.74,27.33,27.33,22163,0
2017-08-03,27.43,27.58,27.29,27.55,9715,0
2017-08-04,27.372,27.54,27.372,27.51,9181,0
2017-08-07,27.34,27.4299,27.34,27.34,3434,0
2017-08-08,27.53,27.79,27.53,27.72,6069,0
2017-08-09,27.31,27.55,27.31,27.47,11400,0
2017-08-10,27.15,27.3183,27.1,27.11,12235,0
2017-08-11,26.65,27.05,26.58,26.64,19946,0
2017-08-14,26.81,27.03,26.72,27.03,3711,0
2017-08-15,27.13,27.13,26.9,26.92,5551,0
2017-08-16,27.04,27.11,26.95,27.09,5288,0
2017-08-17,27,27.33,26.91,26.91,8742,0
2017-08-18,26.98,26.98,26.71,26.72,4950,0
2017-08-21,26.93,27.35,26.87,27.35,13712,0
2017-08-22,27.04,27.13,27.01,27.08,9349,0
2017-08-23,27.16,27.16,26.96,26.96,6780,0
2017-08-24,26.79,26.79,26.41,26.51,7918,0
2017-08-25,26.7,26.7,26.47,26.47,9718,0
2017-08-28,26.87,27.1,26.87,27.08,5269,0
2017-08-29,27.1386,27.5199,27.1386,27.23,6136,0
2017-08-30,27.88,28.09,27.71,28.09,10709,0
2017-08-31,27.52,27.57,27.37,27.47,14060,0
2017-09-01,27.38,27.38,27.21,27.29,3377,0
2017-09-05,26.57,26.57,26.331,26.46,30826,0
2017-09-06,26.8522,26.88,26.82,26.85,20450,0
2017-09-07,27.05,27.1122,26.95,27.025,12488,0
2017-09-08,27.26,27.31,27.2528,27.27,8550,0
2017-09-11,27.59,27.75,27.54,27.75,11500,0
2017-09-12,27.53,27.53,27.26,27.27,14306,0
2017-09-13,26.9954,27.09,26.85,26.95,9115,0
2017-09-14,26.7446,26.8,26.65,26.8,5972,0
2017-09-15,26.7434,26.94,25.64,25.64,83330,0
2017-09-18,26.65,27.28,26.65,27.08,29443,0
2017-09-19,27.02,27.0808,27.01,27.01,4744,0
2017-09-20,26.776,26.79,26.55,26.69,19436,0
2017-09-21,26.6499,26.6499,26.51,26.58,5873,0
2017-09-22,26.33,26.33,26.16,26.16,7069,0
2017-09-25,25.78,25.78,25.31,25.43,12370,0
2017-09-26,25.48,25.83,25.415,25.54,12700,0
2017-09-27,25.47,25.57,25.295,25.52,7320,0
2017-09-28,25.03,25.03,24.58,24.69,11404,0
2017-09-29,25.83,25.83,24.44,24.44,57004,0
2017-10-02,24.68,24.85,24.66,24.72,8491,0
2017-10-03,24.87,25.22,24.87,25.19,12402,0
2017-10-04,24.98,24.98,24.86,24.88,8959,0
2017-10-05,24.93,25.0297,24.88,25,5572,0
2017-10-06,25.17,25.3842,25.17,25.33,8068,0
2017-10-09,25.25,25.25,24.8035,24.84,9895,0
2017-10-10,25.139,25.14,24.9995,25.06,7160,0
2017-10-11,25.1137,25.27,25.1137,25.2299,6849,0
2017-10-12,24.9768,25.001,24.95,24.96,4940,0
2017-10-13,25.46,25.6392,25.38,25.4,15775,0
2017-10-16,25.68,25.68,25.37,25.46,11164,0
2017-10-17,25.04,25.16,24.92,24.93,12983,0
2017-10-18,25.247,25.3299,25.071,25.18,3924,0
2017-10-19,25,25.01,24.89,24.91,10099,0
2017-10-20,25.51,25.5992,25.47,25.48,9448,0
2017-10-23,25.57,25.57,25.3301,25.3685,7942,0
2017-10-24,25.1293,25.2288,25.1293,25.1379,2215,0
2017-10-25,25.35,25.4114,25.21,25.24,5180,0
2017-10-26,25.3,25.59,25.2,25.33,10699,0
2017-10-27,25.8,26.09,25.8,25.973,18675,0
2017-10-30,25.84,25.84,25.7,25.75,4857,0
2017-10-31,25.54,25.54,25.3078,25.48,12869,0
2017-11-01,26.34,26.5,26.34,26.42,11900,0
2017-11-02,26.1688,26.21,26.07,26.21,8364,0
2017-11-03,25.96,25.96,25.76,25.76,9839,0
2017-11-06,25.59,25.59,25.421,25.48,8216,0
2017-11-07,25.4459,25.51,25.39,25.47,5287,0
2017-11-08,25.25,25.25,24.97,25.11,13280,0
2017-11-09,25.03,25.04,24.76,24.89,11658,0
2017-11-10,25.01,25.17,25.01,25.17,3994,0
