Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,656.76,665.58,647.57,662.15,3977,0
2005-02-28,662.15,662.15,643.27,644.16,2836,0
2005-03-01,645.97,665.21,645.41,650.66,4023,0
2005-03-02,649.53,661.25,642.35,654.07,3845,0
2005-03-03,656.76,665.58,656.76,663.05,4112,0
2005-03-04,663.23,670.07,660.36,665.93,3595,0
2005-03-07,665.74,669,661.25,661.25,4175,0
2005-03-08,662.15,662.15,649.53,653.15,6637,0
2005-03-09,652.29,652.29,617.89,617.89,16368,0
2005-03-10,609.96,622.58,609.08,616.8,66831,0
2005-03-11,616.27,624.38,615.9,624.38,12899,0
2005-03-14,626.17,637.51,622.94,636.06,7637,0
2005-03-15,636.06,644.16,636.06,643.98,10649,0
2005-03-16,643.98,644.16,635.17,636.95,14632,0
2005-03-17,636.95,642.35,635.7,636.95,5024,0
2005-03-18,637.86,637.86,616.27,616.99,12337,0
2005-03-21,616.27,620.77,614.83,619.14,3601,0
2005-03-22,620.59,630.13,620.59,623.29,15373,0
2005-03-23,621.66,621.66,615.37,618.25,2527,0
2005-03-24,618.25,627.24,616.8,618.98,3640,0
2005-03-28,620.77,622.58,616.99,618.98,3339,0
2005-03-29,617.19,627.06,597.38,597.38,4718,0
2005-03-30,600.99,628.86,600.99,622.76,5884,0
2005-03-31,622.76,622.76,605.48,605.48,6274,0
2005-04-01,604.57,613.2,602.78,608.14,6105,0
2005-04-04,604.57,623.46,601.85,620.77,3361,0
2005-04-05,620.95,626.89,619.87,625.27,4668,0
2005-04-06,625.27,631.74,623.82,627.61,3258,0
2005-04-07,625.27,634.07,616.27,631.91,2585,0
2005-04-08,630.65,630.65,612.86,615.56,3640,0
2005-04-11,617.19,617.19,600.06,600.06,5489,0
2005-04-12,600.06,601.85,588.37,601.85,4862,0
2005-04-13,602.78,605.29,596.48,597.38,2823,0
2005-04-14,599.18,599.18,581.55,581.55,4374,0
2005-04-15,581.74,582.09,561.4,561.57,6953,0
2005-04-18,562.46,575.25,559.95,575.07,7449,0
2005-04-19,573.26,580.46,573.26,580.27,3020,0
2005-04-20,580.27,580.27,559.6,567.66,4207,0
2005-04-21,572.19,590.9,568.22,590.19,4851,0
2005-04-22,589.27,589.45,568.05,573.97,4679,0
2005-04-25,575.42,582.98,570.74,577.95,4298,0
2005-04-26,582.44,599.18,575.78,575.78,5315,0
2005-04-27,571.28,590.19,565.88,581.18,4991,0
2005-04-28,580.27,580.27,565.34,569.47,7455,0
2005-04-29,570.04,587.48,566.43,586.59,6880,0
2005-05-02,588.37,594.69,584.78,591.8,5571,0
2005-05-03,590.19,598.27,588.37,593.41,3780,0
2005-05-04,597,602.24,591.44,601.52,3718,0
2005-05-05,602.78,608.01,597.38,605.48,2950,0
2005-05-06,607.28,607.28,592.33,599.38,3310,0
2005-05-09,596.66,601.68,588.92,601.52,2847,0
2005-05-10,632.46,648.49,632.46,638.75,27416,0
2005-05-11,638.75,644.16,635.7,640.93,12589,0
2005-05-12,640.93,642.35,635.17,638.75,19226,0
2005-05-13,642.35,643.98,627.77,632.46,153583,0
2005-05-16,631.56,633.2,625.98,632.81,13571,0
2005-05-17,630.65,636.95,622.58,635.5,5237,0
2005-05-18,635.17,639.82,630.49,633.54,10649,0
2005-05-19,633.37,634.44,621.66,629.05,6576,0
2005-05-20,630.84,641.46,628.86,636.95,12929,0
2005-05-23,636.06,648.85,635.7,638.58,5539,0
2005-05-24,638.58,645.78,625.27,638.75,7118,0
2005-05-25,633.37,633.37,625.27,626.72,4917,0
2005-05-26,629.77,641.11,629.77,638.03,5489,0
2005-05-27,637.86,644.88,636.06,636.95,3528,0
2005-05-31,637.86,646.87,633.01,638.75,3925,0
2005-06-01,638.93,661.98,638.93,651.16,5439,0
2005-06-02,650.11,658.02,645.97,650.47,6364,0
2005-06-03,649.92,652.1,637.13,637.86,4192,0
2005-06-06,639.67,653.32,630.3,650.83,4470,0
2005-06-07,651.34,660.36,645.08,645.08,5186,0
2005-06-08,645.97,656.02,642.18,642.35,1863,0
2005-06-09,642.72,652.29,633.72,650.47,4520,0
2005-06-10,650.47,655.13,646.87,654.96,6702,0
2005-06-13,654.07,660.36,650.66,659.99,5657,0
2005-06-14,659.63,666.83,659.28,665.74,7877,0
2005-06-15,667.56,667.56,656.76,666.46,4106,0
2005-06-16,667.56,667.56,657.64,665.74,3295,0
2005-06-17,667.56,677.98,667.56,672.05,9620,0
2005-06-20,672.05,672.05,659.1,660.36,3640,0
2005-06-21,659.45,663.94,654.96,658.37,3741,0
2005-06-22,659.63,665.39,656.4,661.07,5647,0
2005-06-23,661.07,665.74,654.07,654.59,6415,0
2005-06-24,654.07,654.07,640.55,644.16,7198,0
2005-06-27,644.16,644.16,639.67,643.98,3823,0
2005-06-28,643.98,654.4,642.35,654.4,6982,0
2005-06-29,654.4,661.25,643.98,648.31,7956,0
2005-06-30,650.47,653.15,640.55,640.55,7852,0
2005-07-01,642.35,643.34,635.89,639.82,4061,0
2005-07-05,637.86,648.85,635.35,643.8,7747,0
2005-07-06,642.54,650.47,637.7,642,4384,0
2005-07-07,638.39,643.61,634.44,638.03,6190,0
2005-07-08,636.06,654.59,632.46,654.59,6281,0
2005-07-11,655.13,674.74,654.4,668.27,6576,0
2005-07-12,667.37,669.9,659.99,662.34,4674,0
2005-07-13,664.86,675.83,663.05,670.61,4045,0
2005-07-14,670.26,670.26,654.96,654.96,3906,0
2005-07-15,653.15,656.76,645.24,655.68,4836,0
2005-07-18,654.96,660.72,646.14,651.71,4729,0
2005-07-19,653.15,656.21,645.97,655.51,7054,0
2005-07-20,652.29,670.07,652.29,669.71,3724,0
2005-07-21,669.71,675.83,657.83,659.28,7019,0
2005-07-22,660.36,676,654.07,676,3384,0
2005-07-25,676,680.53,663.94,665.21,5248,0
2005-07-26,656.76,667.89,644.53,660.36,4369,0
2005-07-27,659.45,659.81,637.13,646.31,4207,0
2005-07-28,647.74,672.95,645.97,669.34,4741,0
2005-07-29,666.66,667.89,649.73,656.76,4400,0
2005-08-01,658.55,665.74,655.84,659.99,6017,0
2005-08-02,661.79,674.57,661.25,672.95,4320,0
2005-08-03,671.7,671.7,662.34,662.34,1786,0
2005-08-04,662.34,662.34,641.46,641.63,4470,0
2005-08-05,643.27,643.27,620.77,626.33,6136,0
2005-08-08,628.86,636.23,626.69,628.86,3919,0
2005-08-09,627.96,634.07,625.09,626.72,3900,0
2005-08-10,628.86,646.5,619.87,628.15,5953,0
2005-08-11,626.89,640.74,623.82,638.75,3149,0
2005-08-12,636.06,636.6,614.65,616.8,4002,0
2005-08-15,616.27,631.39,611.05,625.81,5366,0
2005-08-16,623.65,625.81,614.11,618.98,6523,0
2005-08-17,615.74,626.17,614.3,616.45,3712,0
2005-08-18,613.59,627.96,608.33,614.65,6219,0
2005-08-19,614.65,620.22,613.2,614.83,3069,0
2005-08-22,617.19,618.79,611.78,617.19,4112,0
2005-08-23,617.19,617.72,607.47,611.95,3992,0
2005-08-24,611.24,624.38,611.24,616.27,5004,0
2005-08-25,617.19,622.58,615.49,619.69,1901,0
2005-08-26,619.87,619.87,598.63,598.98,4217,0
2005-08-29,596.48,615.9,595.56,615.9,4729,0
2005-08-30,615.37,617.19,601.17,607.28,5114,0
2005-08-31,608.14,623.46,604.57,622.2,3977,0
2005-09-01,620.77,633.01,619.51,631.91,5041,0
2005-09-02,632.46,634.98,620.22,622.58,3763,0
2005-09-06,625.27,642.18,625.27,636.43,5657,0
2005-09-07,631.91,638.21,629.94,637.13,2350,0
2005-09-08,634.25,636.79,627.24,632.81,2724,0
2005-09-09,632.81,637.7,630.65,637.51,2356,0
2005-09-12,636.95,644.88,635.17,642.35,3057,0
2005-09-13,637.86,637.86,624.38,624.38,3947,0
2005-09-14,624.55,625.98,615.37,616.45,4437,0
2005-09-15,616.62,618.61,613.59,616.1,4451,0
2005-09-16,620.04,636.95,618.98,636.95,11720,0
2005-09-19,635.35,637.33,631.56,635.89,4123,0
2005-09-20,636.6,647.23,633.37,635.17,5814,0
2005-09-21,633.37,634.25,621.84,622.02,5902,0
2005-09-22,619.32,622.94,611.78,618.79,5913,0
2005-09-23,617.35,633.37,614.46,629.05,3724,0
2005-09-26,632.46,637.13,625.62,629.77,5202,0
2005-09-27,629.94,632.81,624.38,628.68,6291,0
2005-09-28,629.77,632.46,608.71,611.78,6820,0
2005-09-29,613.92,645.08,608.52,644.16,4846,0
2005-09-30,644.16,644.16,622.76,633.01,4573,0
2005-10-03,633.01,643.8,630.49,634.98,6404,0
2005-10-04,634.98,647.74,627.06,630.49,5120,0
2005-10-05,629.59,629.59,600.24,611.78,8179,0
2005-10-06,614.46,618.06,603.29,612.48,9516,0
2005-10-07,612.67,627.96,612.48,622.02,3180,0
2005-10-10,621.84,623.82,609.78,611.95,3089,0
2005-10-11,613.59,627.96,605.66,605.66,7759,0
2005-10-12,604.57,607.83,584.78,592.88,6805,0
2005-10-13,592.88,607.64,573.45,602.96,6702,0
2005-10-14,607.47,617.72,597.75,606.36,4600,0
2005-10-17,605.48,605.48,579.76,589.82,6702,0
2005-10-18,585.33,599.9,580.46,582.09,6248,0
2005-10-19,575.78,614.3,573.97,614.3,7182,0
2005-10-20,612.67,614.11,596.48,601.85,3469,0
2005-10-21,602.05,621.5,599.18,620.42,4202,0
2005-10-24,620.42,632.27,620.42,631.56,3425,0
2005-10-25,637.86,637.86,611.78,627.96,3132,0
2005-10-26,631.56,644.88,621.66,627.96,2885,0
2005-10-27,624.2,625.98,612.86,618.98,4841,0
2005-10-28,623.46,647.74,621.66,640.37,5401,0
2005-10-31,642.35,652.44,641.11,649.53,7361,0
2005-11-01,645.97,650.47,635.7,642.91,4880,0
2005-11-02,644.16,662.7,642.72,662.7,5484,0
2005-11-03,665.74,669.34,651.34,655.13,6610,0
2005-11-04,656.02,659.81,635.5,647.4,4379,0
2005-11-07,647.57,654.07,644.88,647.57,4202,0
2005-11-08,644.16,650.29,637.13,650.29,3025,0
2005-11-09,649.53,665.74,649.53,658.93,3074,0
2005-11-10,658.93,674.92,655.13,674.92,5472,0
2005-11-11,672.95,683.76,672.42,679.43,3845,0
2005-11-14,679.61,679.61,655.32,656.76,5186,0
2005-11-15,656.76,659.45,648.49,653.32,6495,0
2005-11-16,652.29,660.16,649.53,652.62,9476,0
2005-11-17,652.29,665.39,644.88,663.05,7924,0
2005-11-18,664.86,668.82,661.79,665.74,3611,0
2005-11-21,665.74,669.71,663.96,665.93,5029,0
2005-11-22,665.39,671.32,661.25,665.74,5689,0
2005-11-23,663.05,671.32,663.05,667.56,2484,0
2005-11-25,667.56,669.34,666.66,667.56,1121,0
2005-11-28,667.56,667.56,651.34,651.34,3850,0
2005-11-29,655.84,667.56,655.84,661.25,6880,0
2005-11-30,661.79,670.79,655.84,658.55,4808,0
2005-12-01,662.15,670.07,662.15,665.74,3785,0
2005-12-02,664.86,667.56,652.62,664.86,4535,0
2005-12-05,665.74,671.88,655.84,666.46,4841,0
2005-12-06,663.05,672.41,656.76,659.28,5361,0
2005-12-07,660.36,663.23,652.29,656.76,3310,0
2005-12-08,654.96,666.66,648.68,658.74,4320,0
2005-12-09,660.54,665.74,654.96,663.42,3079,0
2005-12-12,663.77,664.3,655.84,658.93,4922,0
2005-12-13,657.83,671.7,656.21,668.27,3763,0
2005-12-14,669.34,683.76,669.34,679.05,5069,0
2005-12-15,679.05,679.78,664.13,670.26,4934,0
2005-12-16,670.44,688.77,670.26,677.44,17221,0
2005-12-19,677.98,677.98,661.25,667.37,6902,0
2005-12-20,669.34,676,663.94,666.46,3957,0
2005-12-21,670.96,678.36,670.96,678.36,4217,0
2005-12-22,680.15,682.84,667.56,669.34,5422,0
2005-12-23,672.58,676.36,666.66,667.56,3724,0
2005-12-27,670.26,673.49,650.47,650.47,7460,0
2005-12-28,650.47,660.16,649.36,657.83,5391,0
2005-12-29,656.76,664.86,656.76,661.25,5361,0
2005-12-30,657.64,657.64,643.8,646.31,10821,0
2006-01-03,650.83,667.19,648.49,667.19,7339,0
2006-01-04,667.71,674.74,667.56,670.79,4826,0
2006-01-05,670.79,671.88,665.39,669.52,3528,0
2006-01-06,674.03,676.74,665.74,676.74,3718,0
2006-01-09,676.74,696.7,676.74,693.29,8302,0
2006-01-10,688.77,707.69,686.79,701.92,8827,0
2006-01-11,701.92,701.92,686.61,699.39,7249,0
2006-01-12,702.64,702.64,682.84,685.73,5191,0
2006-01-13,685.18,698.86,683.37,685.18,3812,0
2006-01-17,677.44,683.03,670.96,679.43,3913,0
2006-01-18,679.61,692.74,679.05,692.55,3785,0
2006-01-19,692.74,699.95,689.32,696.35,3507,0
2006-01-20,700.85,701.92,672.95,674.57,3321,0
2006-01-23,675.83,685.37,670.79,679.61,3957,0
2006-01-24,679.26,692.36,667.89,686.09,4258,0
2006-01-25,683.76,691.13,663.23,668.45,5484,0
2006-01-26,672.95,683.18,663.58,683.18,4245,0
2006-01-27,684.65,694.37,676.55,684.65,4958,0
2006-01-30,683.03,683.03,656.02,662.15,6480,0
2006-01-31,658.55,663.94,651.66,662.15,5147,0
2006-02-01,661.74,664.86,653.52,664.13,3675,0
2006-02-02,663.74,664.13,640.74,648.31,4774,0
2006-02-03,649.53,656.76,647.04,649.92,3344,0
2006-02-06,650.11,650.66,638.75,650.11,3273,0
2006-02-07,649.92,650.83,629.05,629.05,5349,0
2006-02-08,629.21,641.46,622.39,639.32,2787,0
2006-02-09,640.01,640.55,614.3,614.3,3845,0
2006-02-10,614.46,623.82,603.68,623.46,5667,0
2006-02-13,622.2,628.15,612.67,621.66,3116,0
2006-02-14,625.27,655.84,625.27,649.53,6421,0
2006-02-15,642.35,649.21,637.13,646.87,3268,0
2006-02-16,646.47,654.23,646.14,654.23,3111,0
2006-02-17,655.68,655.68,648.85,650.29,4251,0
2006-02-21,650.11,664.49,641.63,663.23,8687,0
2006-02-22,665.03,681.58,663.05,681.39,4579,0
2006-02-23,679.61,689.15,673.12,688.41,6029,0
2006-02-24,683.93,688.24,679.24,685.37,4803,0
2006-02-27,685.37,688.07,676.55,681.05,4073,0
2006-02-28,681.05,681.05,664.49,665.74,4781,0
2006-03-01,669.34,676.55,663.05,674.39,3155,0
2006-03-02,672.58,673.31,653.15,653.15,8785,0
2006-03-03,653.32,665.74,650.83,653.32,4504,0
2006-03-06,636.23,651.54,636.23,646.68,5041,0
2006-03-07,646.5,646.5,627.96,636.95,5852,0
2006-03-08,636.95,638.21,625.44,635.89,3879,0
2006-03-09,636.23,637.13,624.55,628.86,4273,0
2006-03-10,628.86,643.43,624.55,643.43,3258,0
2006-03-13,641.81,650.11,640.74,645.24,3850,0
2006-03-14,641.3,648.11,634.25,641.3,10494,0
2006-03-15,641.3,648.68,628.86,631.56,7334,0
2006-03-16,634.25,650.29,630.13,634.44,10831,0
2006-03-17,634.44,635.89,625.62,633.2,19052,0
2006-03-20,633.2,634.98,625.27,633.37,6253,0
2006-03-21,630.49,636.06,625.27,626.33,11768,0
2006-03-22,625.27,633.72,621.5,632.46,5862,0
2006-03-23,631.39,636.06,621.66,633.72,6815,0
2006-03-24,632.27,645.08,631.21,643.43,6195,0
2006-03-27,641.63,649.73,640.01,645.41,11043,0
2006-03-28,642.35,658.37,641.3,648.11,6205,0
2006-03-29,647.93,659.28,647.74,658.37,4354,0
2006-03-30,658.37,660.72,655.84,658.74,11080,0
2006-03-31,658.74,664.49,655.32,660.72,15600,0
2006-04-03,661.42,661.42,645.97,647.23,4258,0
2006-04-04,646.5,655.68,646.5,653.89,7405,0
2006-04-05,649.53,656.76,647.74,647.74,5338,0
2006-04-06,644.16,644.16,635.17,640.01,4826,0
2006-04-07,640.74,645.24,629.77,630.3,4625,0
2006-04-10,630.84,634.81,622.02,626.53,3344,0
2006-04-11,626.33,629.59,609.78,613.2,3925,0
2006-04-12,613.2,619.14,610.14,615.9,3191,0
2006-04-13,612.31,623.65,606.02,616.8,4073,0
2006-04-17,615.01,623.46,609.96,617.89,3448,0
2006-04-18,619.69,633.37,619.51,632.63,5315,0
2006-04-19,629.77,631.74,625.44,630.65,5825,0
2006-04-20,628.34,628.86,619.69,626.89,5280,0
2006-04-21,629.59,629.59,611.78,615.19,5450,0
2006-04-24,615.37,616.45,601.17,601.35,5091,0
2006-04-25,599.72,619.51,599.18,615.56,10121,0
2006-04-26,643.27,671.14,642.35,662.51,15384,0
2006-04-27,660.16,686.09,656.95,673.86,7858,0
2006-04-28,673.86,688.77,673.86,681.95,5280,0
2006-05-01,683.56,688.24,668.64,677.26,8249,0
2006-05-02,677.09,685.18,675.46,683.93,5153,0
2006-05-03,683.76,688.96,674.2,685.92,4968,0
2006-05-04,685.92,694.92,685.18,693.29,9246,0
2006-05-05,697.24,710.55,692.74,704.96,5371,0
2006-05-08,704.78,705.33,696.89,704.1,7375,0
2006-05-09,702.64,706.08,701.57,702.46,3486,0
2006-05-10,698.15,703.72,688.96,696.53,6248,0
2006-05-11,696.53,696.53,669,671.7,9343,0
2006-05-12,671.7,671.88,653.32,666.11,8215,0
2006-05-15,658.55,669.9,651.9,666.83,6753,0
2006-05-16,666.66,674.03,659.63,672.95,7528,0
2006-05-17,666.66,679.98,660.9,670.26,8049,0
2006-05-18,670.26,676,667.02,667.02,7902,0
2006-05-19,667.19,671.88,654.07,664.86,6158,0
2006-05-22,662.51,689.86,657.83,681.95,8714,0
2006-05-23,690.93,693.98,657.83,659.1,8238,0
2006-05-24,657.29,672.95,648.11,669.9,7329,0
2006-05-25,674.39,678.18,668.64,678.18,4901,0
2006-05-26,681.05,684.28,669.34,672.23,4136,0
2006-05-30,671.14,671.14,645.24,647.4,7858,0
2006-05-31,648.31,655.13,641.46,647.23,13447,0
2006-06-01,647.23,660.9,644.16,660.9,8814,0
2006-06-02,663.94,665.93,653.15,664.86,6993,0
2006-06-05,664.86,667.19,646.31,652.44,12503,0
2006-06-06,652.44,661.6,650.66,659.1,10138,0
2006-06-07,662.7,689.5,659.28,683.37,16330,0
2006-06-08,683.37,714.14,678.36,708.74,15300,0
2006-06-09,708.55,722.43,702.82,711.64,13587,0
2006-06-12,713.07,713.07,699.39,705.88,8967,0
2006-06-13,705.88,718.29,699.95,707.12,10558,0
2006-06-14,705.16,708.94,688.6,690.76,7107,0
2006-06-15,692.36,701.74,686.45,698.5,6219,0
2006-06-16,698.5,698.66,680.53,690.05,27903,0
2006-06-19,688.24,688.6,660.9,664.13,12605,0
2006-06-20,661.42,679.24,658.37,673.31,15994,0
2006-06-21,671.14,676.74,669.71,674.2,6258,0
2006-06-22,671.14,673.12,654.23,667.56,9376,0
2006-06-23,665.74,670.61,653.15,665.74,8541,0
2006-06-26,670.26,688.77,669.34,685.73,6880,0
2006-06-27,686.45,688.07,669.52,672.58,15568,0
2006-06-28,672.05,677.09,664.13,665.58,8632,0
2006-06-29,666.83,698.15,666.83,698.15,6626,0
2006-06-30,698.66,700.66,688.41,696.35,6076,0
2006-07-03,693.64,695.27,686.61,693.12,2442,0
2006-07-05,684.65,693.64,683.76,689.68,6857,0
2006-07-06,689.68,701.39,684.98,689.32,2927,0
2006-07-07,686.61,692.02,678.36,680.86,4793,0
2006-07-10,680.86,684.28,676.55,682.66,5979,0
2006-07-11,681.05,696.7,679.24,696.7,5401,0
2006-07-12,694.54,699.04,683.37,688.24,10715,0
2006-07-13,685.53,685.53,671.14,676.19,9191,0
2006-07-14,676.19,676.36,664.49,667.56,9883,0
2006-07-17,669.16,672.05,658.55,663.77,7399,0
2006-07-18,666.46,680.53,661.79,679.24,7747,0
2006-07-19,680.15,710.37,680.15,706.08,11154,0
2006-07-20,707.12,708.74,690.76,693.49,7908,0
2006-07-21,693.49,701.74,678.36,690.58,12508,0
2006-07-24,690.76,701,686.79,697.41,6342,0
2006-07-25,697.24,697.41,659.81,659.81,21274,0
2006-07-26,653.32,659.45,624,646.31,18179,0
2006-07-27,646.31,646.31,637.33,640.55,23396,0
2006-07-28,640.55,645.59,629.59,638.93,15267,0
2006-07-31,637.86,637.86,624.9,629.77,12956,0
2006-08-01,627.06,634.98,617.89,631.74,8442,0
2006-08-02,633.37,636.95,624.38,633.2,10197,0
2006-08-03,632.27,644.16,627.96,637.7,7312,0
2006-08-04,646.68,657.83,637.86,645.78,11804,0
2006-08-07,642.35,649.53,632.46,645.08,11126,0
2006-08-08,647.93,658.74,645.97,646.31,17451,0
2006-08-09,649.21,652.95,631.74,636.95,17914,0
2006-08-10,632.46,636.06,618.98,631.03,12033,0
2006-08-11,627.96,638.75,621.66,635.5,7507,0
2006-08-14,638.75,641.46,627.77,630.49,15589,0
2006-08-15,639.49,649.73,634.98,648.49,12371,0
2006-08-16,648.68,651.16,640.74,646.87,7976,0
2006-08-17,645.97,651.9,639.67,649.92,4415,0
2006-08-18,651.16,652.29,642.18,649.73,4999,0
2006-08-21,646.87,646.87,638.75,644.34,8364,0
2006-08-22,641.11,648.85,637.86,647.04,12810,0
2006-08-23,647.04,647.4,629.94,631.56,10472,0
2006-08-24,633.37,636.95,630.13,634.62,8792,0
2006-08-25,634.62,637.86,629.77,633.9,9571,0
2006-08-28,630.65,643.27,630.3,636.6,5723,0
2006-08-29,638.03,640.37,632.63,640.2,15083,0
2006-08-30,642.35,652.95,637.33,652.29,11211,0
2006-08-31,654.23,655.13,648.11,651.16,15448,0
2006-09-01,652.95,660.9,648.31,656.95,13766,0
2006-09-05,654.96,661.42,651.34,659.63,10259,0
2006-09-06,655.84,660.36,653.15,654.4,9241,0
2006-09-07,651.34,652.44,637.86,640.55,14218,0
2006-09-08,639.49,640.55,631.91,635.89,12738,0
2006-09-11,634.98,648.31,634.25,643.8,10744,0
2006-09-12,643.8,665.03,643.8,664.49,7725,0
2006-09-13,665.39,666.83,661.42,666.11,14183,0
2006-09-14,662.15,668.45,662.15,663.94,8464,0
2006-09-15,666.66,674.2,655.84,670.96,18806,0
2006-09-18,667.37,680.53,663.94,672.05,12946,0
2006-09-19,671.88,671.88,653.52,666.11,10608,0
2006-09-20,666.46,681.39,666.46,677.09,7796,0
2006-09-21,676.74,679.05,661.25,665.93,11516,0
2006-09-22,664.13,664.13,656.02,660.36,8077,0
2006-09-25,661.6,674.92,655.84,672.77,8162,0
2006-09-26,672.05,674.74,667.89,671.14,6805,0
2006-09-27,667.56,676.55,664.49,672.41,7302,0
2006-09-28,673.86,676,666.66,671.14,4630,0
2006-09-29,668.45,672.58,658.2,658.2,5074,0
2006-10-02,658.37,658.37,641.11,645.78,7216,0
2006-10-03,643.27,657.12,638.75,650.98,6146,0
2006-10-04,650.47,662.7,643.43,662.34,8866,0
2006-10-05,662.34,665.93,660.36,665.93,2708,0
2006-10-06,663.05,668.82,660.72,662.87,6562,0
2006-10-09,661.25,668.64,651.9,668.45,9769,0
2006-10-10,668.45,669.71,659.1,662.87,8375,0
2006-10-11,661.25,661.6,653.32,657.29,4568,0
2006-10-12,660.9,669.52,660.9,669.34,3906,0
2006-10-13,669.34,674.74,666.29,674.39,5062,0
2006-10-16,674.57,679.24,672.05,675.46,4233,0
2006-10-17,670.96,675.11,662.87,675.11,4147,0
2006-10-18,675.11,680.67,668.27,672.95,5041,0
2006-10-19,673.86,678.54,672.23,676.55,4613,0
2006-10-20,677.44,677.44,662.51,662.87,5979,0
2006-10-23,660.36,675.46,658.55,674.39,4136,0
2006-10-24,672.58,672.58,660.9,663.23,6786,0
2006-10-25,659.45,660.36,649.53,657.47,9452,0
2006-10-26,660.36,671.7,656.76,670.96,7475,0
2006-10-27,668.45,676.55,665.39,665.74,5647,0
2006-10-30,663.94,666.66,661.25,665.74,7329,0
2006-10-31,665.74,668.09,659.1,661.98,4451,0
2006-11-01,662.87,668.82,651.34,651.34,6105,0
2006-11-02,647.74,651.16,641.11,646.87,5593,0
2006-11-03,650.47,658.93,644.34,648.31,5074,0
2006-11-06,652.79,665.58,652.79,664.49,4535,0
2006-11-07,663.42,672.41,659.81,662.51,5269,0
2006-11-08,658.93,673.86,658.93,670.61,4273,0
2006-11-09,672.41,674.74,656.57,660.16,3775,0
2006-11-10,655.84,668.09,655.51,667.71,4530,0
2006-11-13,665.93,670.61,664.49,669,3351,0
2006-11-14,668.45,675.65,664.49,675.65,7736,0
2006-11-15,674.57,681.05,672.23,681.05,7361,0
2006-11-16,681.95,683.76,679.98,683.18,7380,0
2006-11-17,683.18,688.07,681.05,685.53,4589,0
2006-11-20,685.53,689.68,682.66,689.68,2859,0
2006-11-21,688.77,690.05,684.28,686.98,2447,0
2006-11-22,688.41,690.93,681.05,681.39,4394,0
2006-11-24,677.8,684.28,674.39,681.95,1581,0
2006-11-27,678.18,678.18,659.99,659.99,6330,0
2006-11-28,659.63,665.93,656.76,662.87,4613,0
2006-11-29,667.37,679.43,662.34,678.7,5062,0
2006-11-30,675.3,676.19,666.11,674.2,5641,0
2006-12-01,672.23,674.74,654.4,664.86,6913,0
2006-12-04,663.05,683.76,663.05,683.76,6039,0
2006-12-05,682.66,685.18,680.15,681.95,4753,0
2006-12-06,679.24,680.15,674.74,676.74,3095,0
2006-12-07,671.7,675.65,662.7,673.49,5069,0
2006-12-08,673.12,673.12,663.42,668.09,2043,0
2006-12-11,666.66,675.46,666.29,673.86,2995,0
2006-12-12,672.58,674.74,666.11,674.57,2153,0
2006-12-13,679.05,679.05,670.44,674.74,2799,0
2006-12-14,674.03,683.56,674.03,676.74,3690,0
2006-12-15,676.9,682.84,672.95,682.49,12022,0
2006-12-18,683.03,683.76,668.27,672.41,4175,0
2006-12-19,667.89,675.65,667.89,672.77,3900,0
2006-12-20,674.57,680.34,673.86,680.34,10325,0
2006-12-21,681.05,692.19,679.61,685.37,4890,0
2006-12-22,684.11,688.77,679.43,682.84,3367,0
2006-12-26,681.39,699.95,681.39,695.78,4679,0
2006-12-27,700.28,716.3,698.15,712.87,9143,0
2006-12-28,712.36,715.24,700.66,701.74,5332,0
2006-12-29,701.92,710.19,696.7,697.41,4684,0
2007-01-03,703.9,710.55,693.79,703.53,9170,0
2007-01-04,702.64,702.64,684.28,694.73,8587,0
2007-01-05,690.22,693.98,684.11,690.05,9204,0
2007-01-08,688.41,697.24,672.95,682.14,13560,0
2007-01-09,683.37,687.15,675.11,684.98,8935,0
2007-01-10,682.49,691.31,678.54,682.84,8390,0
2007-01-11,683.18,697.59,681.22,693.79,6421,0
2007-01-12,693.79,697.96,690.76,696.89,2890,0
2007-01-16,699.04,704.1,686.09,689.68,6993,0
2007-01-17,688.6,689.86,682.32,683.37,3895,0
2007-01-18,683.18,683.37,669.52,676.36,7210,0
2007-01-19,676.55,686.61,669.52,685.37,4831,0
2007-01-22,684.65,684.65,670.96,678.54,5180,0
2007-01-23,672.05,701,669.52,692.93,8119,0
2007-01-24,690.93,697.77,683.37,694.54,5275,0
2007-01-25,693.12,696.35,679.24,685.92,5830,0
2007-01-26,688.24,692.19,681.75,690.22,2807,0
2007-01-29,688.41,701.57,686.79,701,4974,0
2007-01-30,701.39,702.27,697.59,702.27,4862,0
2007-01-31,699.95,706.58,692.36,703.17,5891,0
2007-02-01,704.25,710.73,702.99,710.37,6131,0
2007-02-02,711.1,716.13,704.43,714.87,5085,0
2007-02-05,715.07,715.07,703.53,705.88,5376,0
2007-02-06,708.05,713.8,707.32,711.83,4106,0
2007-02-07,712.36,719.73,706.95,719.19,4589,0
2007-02-08,718.29,719.19,712.53,718.11,2322,0
2007-02-09,717.39,721.55,706.08,708.74,4885,0
2007-02-12,707.12,717.93,704.63,714.5,3919,0
2007-02-13,716.3,718.84,712.72,718.84,2311,0
2007-02-14,715.77,721.36,709.66,711.45,4222,0
2007-02-15,712,720.45,709.12,718.84,6702,0
2007-02-16,718.84,722.06,712.36,719.02,5207,0
2007-02-20,716.13,726.38,707.5,723.88,3052,0
2007-02-21,719.36,723.33,717.93,722.99,3935,0
2007-02-22,722.43,728.74,718.84,728.74,4510,0
2007-02-23,726.94,726.94,714.5,718.29,3718,0
2007-02-26,719.73,722.25,704.96,711.83,5565,0
2007-02-27,702.82,705.16,682.66,683.18,7976,0
2007-02-28,681.05,686.27,670.26,678.18,7507,0
2007-03-01,668.27,668.27,647.57,664.86,11287,0
2007-03-02,662.15,665.74,654.59,655.51,7675,0
2007-03-05,654.07,660.9,630.84,633.37,11559,0
2007-03-06,639.49,659.45,634.44,651.34,10841,0
2007-03-07,650.47,653.89,640.55,641.81,9737,0
2007-03-08,645.78,656.21,642,643.98,6679,0
2007-03-09,648.49,652.1,639.32,642.91,5175,0
2007-03-12,640.37,652.29,640.2,652.29,6936,0
2007-03-13,647.74,647.93,621.13,622.58,11928,0
2007-03-14,621.31,647.4,621.31,645.97,15083,0
2007-03-15,646.68,656.21,639.13,645.97,6568,0
2007-03-16,645.97,651.16,638.93,641.46,14034,0
2007-03-19,639.13,655.32,639.13,649.21,7480,0
2007-03-20,650.47,658.74,647.57,658.74,4753,0
2007-03-21,653.15,675.11,652.95,671.51,8511,0
2007-03-22,673.86,673.86,665.39,672.05,5381,0
2007-03-23,665.74,685.18,661.42,674.2,3780,0
2007-03-26,671.88,673.86,661.6,669.16,3712,0
2007-03-27,667.89,667.89,659.81,661.25,3829,0
2007-03-28,659.28,662.51,654.4,659.63,15943,0
2007-03-29,664.13,666.29,654.4,664.13,5120,0
2007-03-30,665.74,667.89,652.44,658.02,8756,0
2007-04-02,658.55,658.93,642.54,650.11,5326,0
2007-04-03,649.92,660.72,648.85,656.76,3952,0
2007-04-04,655.32,658.02,648.31,649.21,4258,0
2007-04-05,649.92,649.92,642.91,644.69,5857,0
2007-04-09,643.98,643.98,636.43,637.33,4443,0
2007-04-10,637.33,648.85,637.33,645.59,4420,0
2007-04-11,645.59,645.59,633.01,637.33,6225,0
2007-04-12,635.17,635.35,620.95,631.39,5776,0
2007-04-13,630.84,639.82,627.06,638.21,14132,0
2007-04-16,642.35,656.02,641.3,656.02,8027,0
2007-04-17,655.84,656.02,646.31,650.66,4245,0
2007-04-18,646.68,649.92,642,644.69,4415,0
2007-04-19,642.35,644.34,631.21,640.2,5627,0
2007-04-20,651.34,651.34,640.93,648.68,5069,0
2007-04-23,647.74,647.93,639.67,641.81,2661,0
2007-04-24,639.49,647.74,630.49,647.74,10358,0
2007-04-25,651.9,654.77,648.49,649.73,6034,0
2007-04-26,649.73,652.1,641.46,647.74,4040,0
2007-04-27,645.97,647.23,638.75,639.82,5406,0
2007-04-30,629.77,634.98,617.19,618.25,9191,0
2007-05-01,618.25,624.73,608.52,624.2,7935,0
2007-05-02,623.29,624.38,616.8,620.04,9916,0
2007-05-03,620.95,625.09,615.74,622.2,7460,0
2007-05-04,623.46,639.32,621.13,639.32,8563,0
2007-05-07,639.13,639.32,629.77,630.49,5576,0
2007-05-08,629.77,629.77,622.02,626.53,7485,0
2007-05-09,621.31,628.51,617.89,624.73,8152,0
2007-05-10,620.22,620.22,606.54,606.54,7259,0
2007-05-11,609.96,623.29,609.08,623.29,7832,0
2007-05-14,621.31,621.5,605.66,608.33,11778,0
2007-05-15,607.28,614.3,602.6,604.05,7832,0
2007-05-16,603.29,612.31,601.68,610.87,7847,0
2007-05-17,609.96,609.96,600.06,603.68,5029,0
2007-05-18,603.68,609.46,598.11,605.48,6730,0
2007-05-21,605.48,611.95,601.17,605.29,6648,0
2007-05-22,603.68,616.45,603.29,614.46,7502,0
2007-05-23,616.62,622.39,612.67,613.2,5723,0
2007-05-24,613.76,620.59,602.6,606.71,10558,0
2007-05-25,608.01,608.01,595.56,603.14,7747,0
2007-05-29,606.36,615.01,606.36,611.95,4747,0
2007-05-30,606.19,612.31,601.17,611.24,6447,0
2007-05-31,614.11,618.42,608.01,610.51,8013,0
2007-06-01,614.3,623.82,611.95,621.31,16073,0
2007-06-04,618.06,624,613.59,620.04,5212,0
2007-06-05,618.06,619.14,607.47,612.14,6621,0
2007-06-06,607.64,608.71,599.38,604.57,5309,0
2007-06-07,607.28,607.28,593.77,597.92,8909,0
2007-06-08,598.43,606.36,597.75,605.48,3622,0
2007-06-11,602.78,605.29,595.76,602.96,5153,0
2007-06-12,600.06,601.85,591.25,591.63,5953,0
2007-06-13,591.07,604.74,589.45,603.49,8164,0
2007-06-14,604.91,612.14,603.49,605.66,5533,0
2007-06-15,636.06,641.46,621.31,622.39,14370,0
2007-06-18,622.76,626.72,616.62,622.94,8013,0
2007-06-19,621.66,622.58,612.67,620.77,7613,0
2007-06-20,621.31,622.76,602.78,603.85,8215,0
2007-06-21,601.35,605.29,594.14,600.06,5292,0
2007-06-22,600.06,601.68,589.11,593.6,14571,0
2007-06-25,590.54,595.76,580.81,590.71,10299,0
2007-06-26,594.86,599.9,591.44,594.69,8536,0
2007-06-27,590.19,600.42,587.48,598.98,12305,0
2007-06-28,600.99,614.83,600.06,604.05,7698,0
2007-06-29,607.09,609.62,593.77,593.96,5862,0
2007-07-02,598.63,607.47,597,603.68,7269,0
2007-07-03,604.57,604.57,598.98,602.6,2880,0
2007-07-05,604.74,607.64,593.96,600.99,3670,0
2007-07-06,601.68,601.68,595.05,596.48,4136,0
2007-07-09,596.12,596.12,586.75,592.33,6301,0
2007-07-10,584.78,584.78,570.93,573.97,9365,0
2007-07-11,572.73,575.95,565.71,574.7,6253,0
2007-07-12,577.58,588.56,574.87,587.3,10031,0
2007-07-13,588.21,588.21,579.37,583.9,4541,0
2007-07-16,581.18,585.68,577.58,581.74,6631,0
2007-07-17,583.52,588.76,581.55,582.09,8098,0
2007-07-18,581,581,551.31,563.72,12337,0
2007-07-19,569.65,578.64,562.46,565.88,9170,0
2007-07-20,564.63,565.88,544.84,554.92,13755,0
2007-07-23,556.73,562.65,552.57,553.66,9191,0
2007-07-24,544.3,546.08,520.01,524.66,10859,0
2007-07-25,532.79,540.52,525.94,535.29,13416,0
2007-07-26,546.08,557.43,535.29,540.69,25663,0
2007-07-27,536.21,542.13,495.71,506.68,29838,0
2007-07-30,506.68,515.51,502.9,509.22,20935,0
2007-07-31,513.53,518.58,506.14,507.6,21743,0
2007-08-01,504.35,515.7,499.31,510.48,27466,0
2007-08-02,511.38,521.99,511.38,518.95,19069,0
2007-08-03,518.21,519.62,495.34,498.25,30118,0
2007-08-06,504.18,521.8,489.05,521.44,21515,0
2007-08-07,518.21,531.89,512.8,525.59,22159,0
2007-08-08,531.34,564.46,529.54,541.59,27249,0
2007-08-09,528.1,547.9,521.99,539.26,22980,0
2007-08-10,527.39,558.52,521.8,558.34,23212,0
2007-08-13,566.79,566.79,524.85,533.68,19031,0
2007-08-14,536.21,542.69,524.34,524.34,10880,0
2007-08-15,521.44,549.13,516.59,524.85,18857,0
2007-08-16,523.8,597.92,523.8,567.66,34363,0
2007-08-17,567.66,629.77,567.66,591.44,30816,0
2007-08-20,596.12,600.06,575.78,593.41,13355,0
2007-08-21,589.11,608.01,584.78,602.78,14680,0
2007-08-22,606.19,609.78,594.69,604.57,15584,0
2007-08-23,608.14,608.14,586.04,596.3,16452,0
2007-08-24,596.66,596.66,576.51,595.76,13067,0
2007-08-27,595.05,595.05,578.83,579.94,9626,0
2007-08-28,575.78,575.78,564.08,565,13008,0
2007-08-29,567.33,583.9,560.14,582.98,12772,0
2007-08-30,575.07,591.8,572.01,575.42,20369,0
2007-08-31,584.78,588.37,565.34,572.55,14638,0
2007-09-04,572.36,587.66,572.19,580.64,9298,0
2007-09-05,579.2,579.2,564.27,570.74,16396,0
2007-09-06,571.65,580.27,566.62,570.93,6913,0
2007-09-07,562.28,567.16,554.92,561.57,11490,0
2007-09-10,566.06,566.06,540.88,553.3,10364,0
2007-09-11,556.01,570.56,555.62,567.66,7647,0
2007-09-12,566.62,566.62,555.44,556.56,20635,0
2007-09-13,557.43,559.42,549.7,553.3,14013,0
2007-09-14,548.8,553.46,540.52,550.24,8714,0
2007-09-17,547,552.4,539.62,547.7,20841,0
2007-09-18,549.51,566.62,542.69,565.52,21373,0
2007-09-19,567.66,583.52,567.66,581.55,12638,0
2007-09-20,583.16,583.16,565.88,574.53,7264,0
2007-09-21,579.94,581.55,568.42,571.83,12137,0
2007-09-24,572.91,575.95,547,548.8,7872,0
2007-09-25,545.19,552.04,541.24,550.77,7203,0
2007-09-26,553.3,559.42,548.07,552.4,10885,0
2007-09-27,553.83,557.06,548.62,556.01,12289,0
2007-09-28,535.29,538.35,519.09,525.41,34513,0
2007-10-01,520.9,544.3,520.9,539.97,11875,0
2007-10-02,544.66,552.04,541.24,551.14,12515,0
2007-10-03,551.68,554.73,537.9,540.52,13755,0
2007-10-04,543.75,545.19,534.96,537.83,9225,0
2007-10-05,544.84,544.84,524.66,527.74,18695,0
2007-10-08,525.78,530.99,517.32,517.84,11010,0
2007-10-09,516.77,525.24,514.07,521.26,11998,0
2007-10-10,517.14,521.99,504,512.46,13895,0
2007-10-11,516.39,518.58,499.69,502.56,16276,0
2007-10-12,499.31,503.82,485.83,491.04,13404,0
2007-10-15,492.27,497.7,475.21,479.54,17929,0
2007-10-16,476.29,479.54,456.49,460.81,23236,0
2007-10-17,464.25,465.48,439.05,449.3,24347,0
2007-10-18,446.78,449.3,431.49,434.54,21319,0
2007-10-19,433.81,435.78,421.57,421.57,17393,0
2007-10-22,420.15,437.41,412.78,434.73,21590,0
2007-10-23,435.97,440.47,415.29,424.83,21469,0
2007-10-24,419.78,425.54,405.2,416.18,27988,0
2007-10-25,414.93,427.7,414.93,424.83,28684,0
2007-10-26,432.55,437.41,421.04,421.04,25731,0
2007-10-29,425.71,431.29,419.07,430.41,16552,0
2007-10-30,395.68,413.31,395.68,409.35,31480,0
2007-10-31,411.87,439.05,395.85,403.59,29410,0
2007-11-01,398.36,398.36,377.86,378.48,22985,0
2007-11-02,384.69,388.11,357.16,368.32,44834,0
2007-11-05,365.25,371.18,359.87,365.07,30362,0
2007-11-06,364.88,364.88,351.05,363.28,28238,0
2007-11-07,354.83,359.33,337.36,338.1,23437,0
2007-11-08,341.51,346.74,328.74,341.69,45311,0
2007-11-09,338.29,362.02,331.07,354.29,40155,0
2007-11-12,354.65,371.18,354.65,362.56,31246,0
2007-11-13,365.44,385.94,365.44,381.62,24953,0
2007-11-14,383.27,386.13,369.23,372.29,20724,0
2007-11-15,371.18,372.47,349.8,353.22,25529,0
2007-11-16,354.65,358.58,342.05,347.99,24135,0
2007-11-19,344.93,349.62,336.5,342.23,29390,0
2007-11-20,340.79,349.42,331.79,340.79,27928,0
2007-11-21,338.1,354.1,335.02,343.12,25350,0
2007-11-23,345.49,362.21,345.49,354.48,5678,0
2007-11-26,355.72,355.72,331.44,332.51,22005,0
2007-11-27,332.9,346.19,328.55,342.05,27427,0
2007-11-28,345.49,369.95,345.49,367.07,31546,0
2007-11-29,366.87,366.87,349.42,353.91,22998,0
2007-11-30,359.87,375.15,359.87,363.64,22813,0
2007-12-03,362.02,363.45,350.15,356.61,17189,0
2007-12-04,356.61,356.97,347.27,349.62,13563,0
2007-12-05,353.58,361.14,349.97,358.78,13404,0
2007-12-06,357.35,387.58,357.35,386.48,29166,0
2007-12-07,387.75,392.98,377.7,384.89,18574,0
2007-12-10,384.16,398.54,382.54,395.85,18096,0
2007-12-11,395.85,400.16,367.96,369.04,25033,0
2007-12-12,376.96,385.06,357.92,364.2,22214,0
2007-12-13,358.97,361.84,347.27,352.66,23102,0
2007-12-14,347.81,348.37,338.1,338.98,23753,0
2007-12-17,337.55,345.64,332.9,333.42,19730,0
2007-12-18,336.13,352.3,329.47,349.62,20928,0
2007-12-19,350.5,351.59,337.18,342.59,12315,0
2007-12-20,347.27,347.81,333.42,346.93,14567,0
2007-12-21,351.05,356.61,344.56,356.61,24249,0
2007-12-24,355.19,361.66,351.95,358.97,5512,0
2007-12-26,359.87,359.87,346.74,356.61,11206,0
2007-12-27,358.07,359.69,334.33,335.57,12727,0
2007-12-28,339.16,342.77,327.67,328.19,12956,0
2007-12-31,327.49,337.55,321.53,332.16,14178,0
2008-01-02,334.5,334.5,319.4,322.98,18770,0
2008-01-03,324.23,325.7,306.6,307.14,16653,0
2008-01-04,308.22,308.22,289.87,294.53,20186,0
2008-01-07,297.61,308.42,293.67,300.47,25887,0
2008-01-08,297.24,299.59,267.38,269.9,39593,0
2008-01-09,274.58,274.58,262.87,271.7,45154,0
2008-01-10,268.1,280.35,262.44,274.03,36696,0
2008-01-11,271.34,279.07,267.02,271.7,51014,0
2008-01-14,269.73,273.87,265.03,267.93,34834,0
2008-01-15,265.41,265.41,253.51,259.28,40278,0
2008-01-16,259.1,276.2,259.1,271.51,31938,0
2008-01-17,273.69,280.54,270.08,272.42,36016,0
2008-01-18,270.98,275.47,256.75,267.57,34746,0
2008-01-22,256.94,294.36,256.94,287.52,41105,0
2008-01-23,278,328.55,274.75,325.13,46103,0
2008-01-24,323.51,337.91,320.45,331.07,34258,0
2008-01-25,331.26,336.5,312.74,314.88,21143,0
2008-01-28,318.47,334.88,308.22,330.9,22012,0
2008-01-29,333.58,343.12,322.44,341.51,19012,0
2008-01-30,343.67,349.07,330.35,332.16,27385,0
2008-01-31,329.29,353.91,306.25,341.69,36462,0
2008-02-01,354.48,367.25,348.53,364.01,41570,0
2008-02-04,363.64,365.99,350.86,360.22,33602,0
2008-02-05,352.3,357.35,344.93,346.74,45031,0
2008-02-06,348.17,360.76,338.29,346.19,18756,0
2008-02-07,345.64,370.67,340.79,364.54,24470,0
2008-02-08,363.11,371.74,353.74,364.2,19746,0
2008-02-11,361.66,369.4,351.23,361.14,26583,0
2008-02-12,362.21,378.96,361.22,373.92,23302,0
2008-02-13,376.59,384.51,365.99,384.16,22697,0
2008-02-14,384.51,388.29,376.22,380.93,34425,0
2008-02-15,382.54,384.89,359.15,365.07,24217,0
2008-02-19,369.56,371.37,357.35,359.69,15913,0
2008-02-20,359.52,394.59,355.72,379.14,22987,0
2008-02-21,381.09,385.25,358.78,360.4,17603,0
2008-02-22,359.69,366.17,339.72,365.07,26109,0
2008-02-25,365.99,374.98,352.5,371.94,14599,0
2008-02-26,365.07,383.8,365.07,375.89,14523,0
2008-02-27,371.37,384.69,366.69,369.75,14343,0
2008-02-28,367.6,369.75,355.36,358.41,16129,0
2008-02-29,351.77,351.95,328.55,332.7,69904,0
2008-03-03,332.33,335.02,321.37,325.5,28136,0
2008-03-04,319.4,319.4,300.85,315.41,26935,0
2008-03-05,318.47,323.88,310.39,312.74,20503,0
2008-03-06,310.39,315.59,301.93,303.71,17066,0
2008-03-07,297.61,309.13,296.17,304.63,18111,0
2008-03-10,303,311.45,299.25,305.7,17783,0
2008-03-11,315.06,349.07,315.06,348.53,37395,0
2008-03-12,350.68,365.99,339.16,339.72,25531,0
2008-03-13,336.65,350.34,322.98,344.39,26963,0
2008-03-14,343.51,348.53,327.49,336.13,17570,0
2008-03-17,327.12,345.49,322.63,339.72,19995,0
2008-03-18,348.53,359.87,335.39,355.91,19903,0
2008-03-19,359.33,364.38,342.23,342.23,22672,0
2008-03-20,347.27,368.32,344.21,368.13,35593,0
2008-03-24,373.36,393.51,368.32,380,21496,0
2008-03-25,376.96,386.31,371.37,379.47,18415,0
2008-03-26,377.7,377.7,365.82,370.13,14377,0
2008-03-27,371.94,373.16,356.1,357.16,10786,0
2008-03-28,356.28,360.95,338.81,339.33,18817,0
2008-03-31,340.43,350.5,337.91,339.16,23543,0
2008-04-01,345.49,357.53,344.39,355.36,23222,0
2008-04-02,358.78,365.64,346.93,352.66,19228,0
2008-04-03,350.15,350.68,338.81,346,13632,0
2008-04-04,346.93,346.93,333.96,335.76,14231,0
2008-04-07,337.36,345.3,331.07,341.33,17834,0
2008-04-08,336.31,340.79,329.11,333.76,14559,0
2008-04-09,332.9,335.39,317.95,318.3,18859,0
2008-04-10,317.76,329.11,310.21,322.8,18940,0
2008-04-11,321.02,326.59,313.79,315.41,11090,0
2008-04-14,313.79,314.88,301.04,303.71,15139,0
2008-04-15,306.6,321.18,306.6,317.95,20538,0
2008-04-16,322.26,332.51,321.53,326.59,24856,0
2008-04-17,324.41,337.01,322.44,331.44,13937,0
2008-04-18,337.36,348.53,336.84,341.89,23447,0
2008-04-21,338.64,342.42,332.7,335.76,17086,0
2008-04-22,332.7,332.7,319.4,325.31,18184,0
2008-04-23,326.93,327.31,313.6,319.74,12873,0
2008-04-24,320.27,339.33,316.33,335.39,12382,0
2008-04-25,336.13,341.51,325.7,339.16,13227,0
2008-04-28,341.89,349.97,333.58,347.81,11862,0
2008-04-29,344.56,354.48,343.67,350.5,14701,0
2008-04-30,340.63,341.51,319.74,330.35,27316,0
2008-05-01,326.21,348.48,321.89,346.93,19681,0
2008-05-02,352.12,357.35,341.69,343.67,23519,0
2008-05-05,339.53,339.53,328.55,329.29,20871,0
2008-05-06,325.31,329.47,320.83,324.41,27828,0
2008-05-07,326.93,328.35,315.78,317.22,33758,0
2008-05-08,318.47,319.56,304.99,308.77,17894,0
2008-05-09,306.79,309.13,293.67,297.8,25633,0
2008-05-12,297.8,306.44,295.08,301.93,19320,0
2008-05-13,302.28,302.81,288.64,292.56,16103,0
2008-05-14,290.59,292.21,283.4,286.45,13774,0
2008-05-15,287,287,278.9,285.21,14149,0
2008-05-16,285.56,286.84,270.08,276.02,33408,0
2008-05-19,275.83,278.73,271.89,274.94,35571,0
2008-05-20,274.03,277.1,271.7,272.77,14725,0
2008-05-21,275.83,276.91,263.24,267.02,28681,0
2008-05-22,267.21,276.91,267.21,274.58,24974,0
2008-05-23,271.89,274.4,268.27,272.6,15886,0
2008-05-27,270.98,279.07,270.43,277.1,25615,0
2008-05-28,277.28,277.46,265.77,270.43,19441,0
2008-05-29,269.01,276.91,267.75,273.87,13256,0
2008-05-30,273.49,273.49,266.13,268.45,13703,0
2008-06-02,267.02,271.34,259.1,264.5,16438,0
2008-06-03,264.5,265.03,255.13,257.85,18400,0
2008-06-04,257.29,260.89,252.26,253.19,23230,0
2008-06-05,252.62,257.85,251.19,255.48,23869,0
2008-06-06,253.36,253.36,242.89,243.83,21729,0
2008-06-09,246.14,253,242.56,244.35,29203,0
2008-06-10,242.89,250.29,239.84,246.33,27406,0
2008-06-11,245.44,245.79,229.95,230.31,23114,0
2008-06-12,233.19,241.1,226.71,227.97,25598,0
2008-06-13,231.38,232.29,205.29,218.25,47177,0
2008-06-16,217,230.68,214.48,225.46,26057,0
2008-06-17,225.63,227.45,210.86,214.48,20812,0
2008-06-18,212.86,212.86,198.1,202.42,25227,0
2008-06-19,203.17,206.75,195.04,206.21,27364,0
2008-06-20,205.29,207.27,194.13,199.2,40549,0
2008-06-23,199.2,205.29,192.53,193.26,28672,0
2008-06-24,192.53,204.59,185.87,203.68,36415,0
2008-06-25,205.14,218.8,202.98,205.48,32220,0
2008-06-26,202.23,202.23,193.59,197.92,25368,0
2008-06-27,197.92,208.01,197.4,202.06,37730,0
2008-06-30,199.2,202.23,190.72,191.8,27323,0
2008-07-01,189.12,199.89,186.61,196.85,33761,0
2008-07-02,197.02,205.29,194.51,195.24,30198,0
2008-07-03,198.65,201.71,185.87,186.61,19085,0
2008-07-07,188.03,188.03,164.29,173.99,36011,0
2008-07-08,172.93,191.1,169.14,190.54,38417,0
2008-07-09,190.91,190.91,172,172.54,42605,0
2008-07-10,171.66,184.43,169.87,176.34,39972,0
2008-07-11,174.35,181.55,166.43,177.94,29702,0
2008-07-14,179.22,183.8,148.62,155.82,54581,0
2008-07-15,152.94,152.94,127.75,133.32,75366,0
2008-07-16,135.12,158.15,133.14,155.29,55563,0
2008-07-17,157.97,190.35,157.62,190.18,91512,0
2008-07-18,189.12,189.83,174.16,181.02,40963,0
2008-07-21,184.8,204.78,182.46,187.13,49092,0
2008-07-22,186.95,206.94,175.43,206.02,46855,0
2008-07-23,208.2,229.76,199.72,217,60808,0
2008-07-24,218.6,222.41,194.7,197.75,44941,0
2008-07-25,200.27,208.01,191.63,195.76,26649,0
2008-07-28,192.71,204.96,182.27,187.66,26797,0
2008-07-29,187.13,225.46,186.95,221.85,44702,0
2008-07-30,227.97,227.97,202.23,211.78,41209,0
2008-07-31,193.42,212.67,174.16,199.2,57051,0
2008-08-01,185.52,205.48,185.33,202.6,33764,0
2008-08-04,198.28,205.29,185.33,197.4,37444,0
2008-08-05,202.06,224.38,200.81,221.66,46804,0
2008-08-06,214.67,224.57,211.43,221.31,42947,0
2008-08-07,215.91,219.34,206.75,210.19,42907,0
2008-08-08,211.96,226.52,211.96,218.07,41117,0
2008-08-11,221.31,247.78,211.05,239.65,52128,0
2008-08-12,236.61,238.24,219.88,220.98,41179,0
2008-08-13,220.8,220.8,197.75,205.14,45246,0
2008-08-14,203.51,208.9,197.92,206.94,20391,0
2008-08-15,210.52,224.73,210.52,215.57,30578,0
2008-08-18,210.19,215.75,194.32,197.21,20733,0
2008-08-19,194.51,194.69,184.43,189.47,28257,0
2008-08-20,189.47,190.54,178.13,185.15,21461,0
2008-08-21,180.83,185.52,178.31,180.83,15876,0
2008-08-22,184.43,194.32,181.73,193.26,17551,0
2008-08-25,191.46,193.97,179.22,184.07,22452,0
2008-08-26,181.37,192.71,180.65,187.49,35408,0
2008-08-27,186.95,206.94,186.95,200.27,35984,0
2008-08-28,201.35,212.4,197.92,211.43,29543,0
2008-08-29,209.62,218.07,204.59,214.12,21174,0
2008-09-02,218.8,233,214.31,221.48,26046,0
2008-09-03,220.42,225.09,201.53,224.57,40039,0
2008-09-04,220.22,222.22,198.1,200.81,32670,0
2008-09-05,198.1,221.66,189.12,219.7,45436,0
2008-09-08,235.53,279.07,233.73,241.1,70658,0
2008-09-09,237.68,250.46,232.66,238.61,49575,0
2008-09-10,239.84,239.84,216.82,233.37,33040,0
2008-09-11,224.02,229.76,211.24,227.45,51543,0
2008-09-12,223.1,254.81,219.7,248.67,38102,0
2008-09-15,233.93,260,231.38,248.13,39584,0
2008-09-16,242.39,280.54,242.39,276.37,73404,0
2008-09-17,262.7,274.75,245.79,250.83,43762,0
2008-09-18,258.02,350.34,240.04,336.5,73803,0
2008-09-19,341.89,404.67,341.89,373.36,81976,0
2008-09-22,357.92,377.86,309.47,321.18,28773,0
2008-09-23,321.18,340.79,318.84,328.35,13121,0
2008-09-24,327.31,355.19,311.79,336.31,17372,0
2008-09-25,343.51,351.77,319.92,320.83,19043,0
2008-09-26,312.55,350.86,294.01,350.86,18803,0
2008-09-29,341.89,342.42,317.05,332.9,18234,0
2008-09-30,335.57,336.5,289.69,302.46,18539,0
2008-10-01,300.67,326.02,296.35,326.02,11742,0
2008-10-02,323.88,340.79,323.88,331.26,8945,0
2008-10-03,335.93,349.97,315.16,317.76,13364,0
2008-10-06,302.28,306.07,277.28,302.46,21278,0
2008-10-07,303.9,303.9,271.7,276.02,17575,0
2008-10-08,269.9,276.02,234.28,245.97,31309,0
2008-10-09,233.93,251.73,198.1,202.06,25728,0
2008-10-10,194.13,241.1,184.62,212.5,45157,0
2008-10-13,217.54,245.44,210.19,244.01,23018,0
2008-10-14,249.39,291.67,249.39,269.17,23369,0
2008-10-15,265.21,294.19,260.54,276.73,26779,0
2008-10-16,279.79,291.85,263.42,284.85,32106,0
2008-10-17,271.7,286.84,267.75,270.26,29584,0
2008-10-20,273.69,278.54,266.64,277.1,15609,0
2008-10-21,271.89,277.38,268.45,269.9,16097,0
2008-10-22,267.21,275.67,262.31,270.26,20251,0
2008-10-23,272.95,275.47,225.46,238.78,20393,0
2008-10-24,224.9,241.46,224.57,227.97,20191,0
2008-10-27,226.71,240.92,215.57,215.57,21982,0
2008-10-28,223.1,230.12,202.78,228.51,25251,0
2008-10-29,217.72,254.62,217.72,242.39,16372,0
2008-10-30,255.13,264.85,241.46,263.06,15703,0
2008-10-31,265.03,289.32,259.46,280.69,19766,0
2008-11-03,277.46,294.92,276.02,293.48,12739,0
2008-11-04,294.36,309.47,288.06,301.04,35809,0
2008-11-05,299.25,310.93,281.05,283.4,21252,0
2008-11-06,275.67,291.32,258.74,261.45,15025,0
2008-11-07,264.16,267.02,249.58,258.94,15878,0
2008-11-10,263.6,263.97,242.89,247.4,10963,0
2008-11-11,244.35,260.36,242.39,251.19,13074,0
2008-11-12,245.79,249.92,220.61,226.52,18054,0
2008-11-13,230.31,244.18,206.75,242.89,24814,0
2008-11-14,238.95,249.92,224.57,224.57,12824,0
2008-11-17,222.03,226.35,209.43,215.02,14892,0
2008-11-18,216.63,217.91,193.42,214.12,26844,0
2008-11-19,210.86,217.91,197.57,197.92,15983,0
2008-11-20,197.92,207.63,178.13,179.93,17894,0
2008-11-21,187.66,190.91,160.14,188.74,23823,0
2008-11-24,190.54,231.67,186.05,222.94,21345,0
2008-11-25,227.07,230.31,213.39,227.07,18175,0
2008-11-26,218.6,231.92,213.22,230.12,20051,0
2008-11-28,224.57,231.77,220.98,230.31,7114,0
2008-12-01,221.31,226,183.89,184.62,16406,0
2008-12-02,190.54,206.57,185.33,206.57,19487,0
2008-12-03,198.1,221.15,194.32,218.25,32700,0
2008-12-04,212.67,233.19,209.82,217.72,17594,0
2008-12-05,211.78,220.8,204.96,219.88,23138,0
2008-12-08,228.87,235.37,222.59,230.86,26773,0
2008-12-09,226.89,237.34,209.62,211.61,24251,0
2008-12-10,213.22,218.25,184.07,197.75,28497,0
2008-12-11,193.97,194.51,179.93,180.65,21488,0
2008-12-12,180.65,191.63,179.93,190.91,22195,0
2008-12-15,190.35,190.35,173.82,180.48,17312,0
2008-12-16,184.8,189.27,182.64,188.56,29211,0
2008-12-17,182.81,189.12,179.93,187.13,19605,0
2008-12-18,189.12,189.12,181.19,186.41,22373,0
2008-12-19,189.83,192.53,178.5,179.22,37723,0
2008-12-22,179.93,187.66,176.17,183.52,22441,0
2008-12-23,181.37,184.25,171.48,174.89,20849,0
2008-12-24,174.89,179.74,172.93,176.69,9388,0
2008-12-26,179.57,179.57,171.13,175.26,8717,0
2008-12-29,175.08,175.43,166.79,173.28,15814,0
2008-12-30,176.51,176.87,168.75,173.99,20801,0
2008-12-31,175.26,181.37,170.94,180.65,22698,0
2009-01-02,181.02,183.89,174.35,180.48,18732,0
2009-01-05,174.16,174.16,156.73,158.53,24124,0
2009-01-06,156.91,162.11,154.94,160.68,20263,0
2009-01-07,156.73,157.45,144.85,146.65,16524,0
2009-01-08,145.03,151.32,143.97,150.43,14352,0
2009-01-09,151.51,152.35,142.15,142.49,12476,0
2009-01-12,141.06,141.06,132.45,133.51,12158,0
2009-01-13,132.45,138.55,131.34,138.36,11023,0
2009-01-14,134.93,137.47,127.94,128.1,12273,0
2009-01-15,127.94,128.49,117.68,122.53,19152,0
2009-01-16,125.67,125.67,111.37,119.85,14147,0
2009-01-20,116.78,116.78,101.66,101.85,16606,0
2009-01-21,105.27,114.97,102.04,113.9,27333,0
2009-01-22,114.97,114.97,103.11,105.78,13983,0
2009-01-23,104.16,112.65,98.975,110.47,17992,0
2009-01-26,112.46,117.68,108.87,109.77,19738,0
2009-01-27,110.65,114.97,108.14,112.28,11011,0
2009-01-28,115.51,123.09,113.53,122.53,21545,0
2009-01-29,119.99,131.7,114.97,122.37,22574,0
2009-01-30,132.27,139.44,119.67,121.09,28406,0
2009-02-02,118.55,128.83,114.27,127.19,24443,0
2009-02-03,131.34,134.69,125.06,131.16,22988,0
2009-02-04,131.9,137.99,130.47,132.45,12646,0
2009-02-05,132.45,143.04,129.02,137.3,13099,0
2009-02-06,137.47,154.75,137.3,148.1,21769,0
2009-02-09,145.41,168.95,144.11,159.77,23763,0
2009-02-10,159.6,161.58,133.04,137.13,19031,0
2009-02-11,138.55,154.2,136.54,145.41,12394,0
2009-02-12,142.15,142.67,125.06,137.13,12888,0
2009-02-13,137.66,140.35,124.87,125.06,13870,0
2009-02-17,123.96,123.96,109.95,110.47,23705,0
2009-02-18,113.53,113.53,102.74,104.35,15483,0
2009-02-19,107.42,108.33,96.808,96.808,16939,0
2009-02-20,95.354,95.354,82.77,84.387,37337,0
2009-02-23,86.727,90.326,76.472,77.011,26813,0
2009-02-24,79.172,80.43,66.036,76.472,27768,0
2009-02-25,75.393,80.789,69.454,75.752,21886,0
2009-02-26,78.271,86.908,76.472,80.61,15955,0
2009-02-27,75.481,79.709,71.253,71.433,16650,0
2009-03-02,71.073,73.593,71.073,71.613,16587,0
2009-03-03,73.053,75.571,68.735,68.915,24874,0
2009-03-04,70.353,75.212,67.836,70.712,20701,0
2009-03-05,68.376,69.635,62.977,62.977,18735,0
2009-03-06,64.597,72.155,63.156,67.836,23347,0
2009-03-09,67.114,75.571,67.114,71.073,17425,0
2009-03-10,73.773,80.43,72.513,78.451,15467,0
2009-03-11,79.351,81.51,71.073,71.073,17699,0
2009-03-12,70.353,83.309,68.376,83.128,15697,0
2009-03-13,83.669,89.966,82.049,82.228,14658,0
2009-03-16,85.468,93.205,82.77,86.547,17456,0
2009-03-17,86.908,91.224,86.368,91.224,11339,0
2009-03-18,90.868,109.4,89.078,107.24,12661,0
2009-03-19,109.03,112.46,95.903,101.29,21373,0
2009-03-20,102.92,109.03,99.333,101.66,23771,0
2009-03-23,107.77,135.7,105.97,135.7,26717,0
2009-03-24,127.05,131.34,106.16,107.95,26843,0
2009-03-25,111.2,126.5,106.52,117.51,21416,0
2009-03-26,119.67,122.37,111.57,119.99,11878,0
2009-03-27,116.93,123.96,113.53,113.71,15277,0
2009-03-30,113.18,118.93,92.129,97.717,12107,0
2009-03-31,99.85,107.59,98.599,100.76,18516,0
2009-04-01,98.599,107.95,89.246,107.59,19340,0
2009-04-02,109.77,111.57,100.41,106.71,17754,0
2009-04-03,105.97,107.24,100.76,104.73,14321,0
2009-04-06,102.37,106.52,98.057,104.54,19551,0
2009-04-07,102.04,103.82,92.666,92.853,14752,0
2009-04-08,93.735,97.707,87.448,91.044,14250,0
2009-04-09,93.735,104.54,93.205,104.54,23286,0
2009-04-13,102.74,130.82,102.04,123.61,25275,0
2009-04-14,117.68,123.61,108.14,109.57,21147,0
2009-04-15,108.87,113.53,96.453,111.74,17834,0
2009-04-16,112.99,126.68,107.24,121.28,17825,0
2009-04-17,121.97,134.07,117.31,130.1,15048,0
2009-04-20,122.37,124.72,103.82,105.27,22706,0
2009-04-21,102.55,107.59,89.786,106.33,21023,0
2009-04-22,105.08,113.03,99.164,101.85,13976,0
2009-04-23,101.85,103.82,93.021,96.627,15587,0
2009-04-24,96.27,125.57,94.469,119.49,32260,0
2009-04-27,116.6,116.6,100.23,100.93,18809,0
2009-04-28,98.975,108.51,98.975,103.82,15671,0
2009-04-29,105.46,110.84,104.35,105.78,26308,0
2009-04-30,106.33,118.74,105.46,105.46,26386,0
2009-05-01,106.16,111.57,105.27,107.59,14513,0
2009-05-04,108.14,132.45,108.14,132.45,21367,0
2009-05-05,130.82,141.61,129.71,139.09,24426,0
2009-05-06,140.71,155.09,137.83,149.33,26722,0
2009-05-07,156.91,157.45,134.93,137.3,23537,0
2009-05-08,144.28,179.57,138.18,155.82,51271,0
2009-05-11,152.94,165.55,145.74,157.8,28971,0
2009-05-12,164.1,167.9,141.42,145.03,30089,0
2009-05-13,142.67,145.74,130.63,131.52,25194,0
2009-05-14,131.9,140.54,122.37,134.07,27696,0
2009-05-15,134.07,139.09,125.06,130.82,24144,0
2009-05-18,134.07,144.66,132.45,142.85,12042,0
2009-05-19,142.85,143.23,129.71,131.7,15801,0
2009-05-20,134.93,142.49,113.9,114.78,33004,0
2009-05-21,112.99,115.15,104.91,109.03,21917,0
2009-05-22,112.46,112.65,105.97,106.52,17951,0
2009-05-26,105.27,116.25,104.73,114.78,13285,0
2009-05-27,116.25,118.05,99.85,103.11,23477,0
2009-05-28,102.04,107.42,98.975,101.66,18574,0
2009-05-29,102.37,108.87,101.66,107.59,14217,0
2009-06-01,109.95,116.93,108.68,110.13,19473,0
2009-06-02,109.57,115.7,106.71,111.92,18389,0
2009-06-03,110.84,113.18,107.59,109.77,9595,0
2009-06-04,110.47,123.44,108.14,121.8,23134,0
2009-06-05,123.61,125.25,107.59,110.47,28161,0
2009-06-08,108.14,112.99,107.95,110.65,11278,0
2009-06-09,111.2,115.89,109.57,112.46,8303,0
2009-06-10,113.53,114.09,106.73,111.2,14452,0
2009-06-11,110.47,116.93,109.4,109.77,11776,0
2009-06-12,109.03,111.74,105.78,106.9,10624,0
2009-06-15,105.08,105.97,91.946,96.453,27746,0
2009-06-16,99.333,101.85,93.923,93.923,16682,0
2009-06-17,94.112,95.015,80.43,85.289,30490,0
2009-06-18,85.289,92.491,82.228,88.166,23098,0
2009-06-19,90.688,91.497,83.847,83.847,57901,0
2009-06-22,86.188,89.246,76.291,76.291,28234,0
2009-06-23,78.09,80.247,70.624,73.953,27760,0
2009-06-24,76.291,77.369,71.073,71.073,19618,0
2009-06-25,72.333,78.81,67.655,76.113,35964,0
2009-06-26,75.932,78.09,73.232,76.291,39219,0
2009-06-29,76.291,76.831,66.036,70.353,33287,0
2009-06-30,71.073,71.253,66.574,67.474,25328,0
2009-07-01,69.454,70.174,66.756,68.553,20097,0
2009-07-02,67.474,70.533,63.156,65.676,32589,0
2009-07-06,64.774,66.756,58.659,61.537,27023,0
2009-07-07,61.178,65.134,58.478,62.617,37566,0
2009-07-08,64.055,68.915,55.24,57.219,41905,0
2009-07-09,60.814,62.617,56.679,61.537,37696,0
2009-07-10,60.814,62.796,57.937,60.996,27616,0
2009-07-13,62.438,64.597,61.719,63.517,18559,0
2009-07-14,53.44,53.621,45.702,47.143,119638,0
2009-07-15,49.662,50.02,44.085,44.085,80955,0
2009-07-16,47.682,47.682,38.867,39.585,105765,0
2009-07-17,41.024,41.024,37.965,38.687,85526,0
2009-07-20,41.024,45.522,35.086,37.606,218059,0
2009-07-21,37.067,39.224,32.57,35.987,139430,0
2009-07-22,34.907,35.987,32.027,34.549,81450,0
2009-07-23,35.807,37.459,33.469,36.345,85664,0
2009-07-24,37.247,37.247,34.009,34.367,78880,0
2009-07-27,34.367,34.367,31.488,32.027,108129,0
2009-07-28,31.847,34.367,31.488,34.367,83757,0
2009-07-29,38.867,42.643,36.886,41.204,206160,0
2009-07-30,43.185,44.804,37.067,39.224,175822,0
2009-07-31,39.224,41.383,37.786,39.045,85756,0
2009-08-03,38.506,40.486,38.506,39.045,76205,0
2009-08-04,39.224,52.001,38.146,51.639,225358,0
2009-08-05,51.639,58.837,50.743,57.578,180489,0
2009-08-06,65.496,66.036,51.28,51.821,133117,0
2009-08-07,51.639,63.875,51.639,53.98,147074,0
2009-08-10,57.039,63.695,56.14,60.278,99612,0
2009-08-11,60.278,62.077,55.059,56.5,73122,0
2009-08-12,56.5,58.478,53.8,54.519,54608,0
2009-08-13,56.14,56.319,53.98,56.319,28610,0
2009-08-14,56.14,56.814,52.361,54.159,43114,0
2009-08-17,52.361,52.361,45.882,47.143,94944,0
2009-08-18,48.042,52.001,46.425,50.563,49229,0
2009-08-19,48.223,52.541,48.223,50.563,33109,0
2009-08-20,51.639,55.96,49.662,52.001,40094,0
2009-08-21,53.44,54.88,51.639,53.259,44879,0
2009-08-24,56.319,62.977,55.78,57.219,107581,0
2009-08-25,58.659,60.636,57.219,59.556,44743,0
2009-08-26,59.199,59.738,55.78,56.861,53495,0
2009-08-27,56.319,57.578,52.18,54.159,49428,0
2009-08-28,54.339,55.24,53.08,53.44,33623,0
2009-08-31,53.98,53.98,48.762,50.02,66268,0
2009-09-01,49.301,49.482,40.845,44.444,95411,0
2009-09-02,44.623,44.623,40.845,40.845,56687,0
2009-09-03,40.665,43.185,40.665,42.825,47971,0
2009-09-04,43.724,45.882,41.925,43.542,55048,0
2009-09-08,43.185,43.542,38.687,40.845,146129,0
2009-09-09,40.845,41.204,39.585,40.486,49371,0
2009-09-10,39.766,41.204,39.045,40.845,39000,0
2009-09-11,41.744,42.104,40.126,41.204,24538,0
2009-09-14,40.665,41.024,39.224,40.306,25522,0
2009-09-15,41.024,49.841,39.406,48.942,156983,0
2009-09-16,51.461,56.319,48.042,53.44,187887,0
2009-09-17,52.901,54.159,47.682,49.482,83926,0
2009-09-18,49.662,50.201,46.425,47.502,91065,0
2009-09-21,46.783,48.042,45.344,46.783,37973,0
2009-09-22,47.323,50.743,46.783,49.482,58103,0
2009-09-23,49.482,55.059,49.482,50.382,110148,0
2009-09-24,51.821,51.821,44.085,45.882,93275,0
2009-09-25,45.344,46.244,43.185,44.444,62089,0
2009-09-28,44.623,46.425,43.542,44.985,41327,0
2009-09-29,45.702,47.502,44.623,46.604,50432,0
2009-09-30,46.783,49.121,44.985,45.344,51733,0
2009-10-01,44.985,45.882,42.104,42.104,57937,0
2009-10-02,40.486,43.905,39.585,41.925,55457,0
2009-10-05,42.284,44.985,42.284,43.364,34404,0
2009-10-06,44.804,46.783,43.542,46.425,57755,0
2009-10-07,46.244,46.783,43.905,46.783,25963,0
2009-10-08,46.963,48.583,45.164,45.164,30525,0
2009-10-09,45.164,47.143,44.264,45.344,29294,0
2009-10-12,46.604,46.604,43.542,43.905,24129,0
2009-10-13,43.542,46.783,42.104,46.244,54453,0
2009-10-14,46.963,47.682,44.085,44.985,45750,0
2009-10-15,45.882,46.783,44.085,44.623,34084,0
2009-10-16,43.905,44.804,42.825,42.825,33738,0
2009-10-19,44.085,45.522,41.204,42.104,31638,0
2009-10-20,42.284,42.463,40.486,41.744,39523,0
2009-10-21,41.564,41.925,38.687,39.406,56809,0
2009-10-22,39.406,41.204,38.327,40.665,40079,0
2009-10-23,40.665,44.985,38.327,41.204,40349,0
2009-10-26,41.204,41.383,36.886,39.406,59926,0
2009-10-27,38.687,41.204,37.965,39.947,48746,0
2009-10-28,40.486,42.284,38.687,42.284,49627,0
2009-10-29,33.829,35.628,25.548,27.349,387016,0
2009-10-30,26.45,26.45,23.031,25.368,138503,0
2009-11-02,24.65,24.831,18.713,19.972,153568,0
2009-11-03,19.792,22.49,18.173,22.49,108447,0
2009-11-04,22.49,22.851,19.432,20.153,70088,0
2009-11-05,21.412,24.831,19.972,22.49,67714,0
2009-11-06,21.952,22.31,20.153,22.131,56648,0
2009-11-09,22.131,22.671,20.694,22.49,176348,0
2009-11-10,21.952,22.49,20.514,20.514,61851,0
2009-11-11,21.591,21.591,18.713,19.072,77471,0
2009-11-12,19.072,19.972,17.993,17.993,60774,0
2009-11-13,19.792,19.972,17.094,17.634,70363,0
2009-11-16,17.993,17.993,17.094,17.454,64661,0
2009-11-17,17.634,17.634,15.834,16.555,33732,0
2009-11-18,17.094,17.454,16.193,16.734,36401,0
2009-11-19,16.643,17.454,16.193,17.094,29550,0
2009-11-20,17.454,17.993,16.374,17.094,50535,0
2009-11-23,16.555,17.634,16.555,17.094,43116,0
2009-11-24,17.094,17.094,16.122,16.374,39130,0
2009-11-25,16.914,16.914,15.654,15.834,33047,0
2009-11-27,16.374,16.374,14.933,15.294,19829,0
2009-11-30,15.294,16.014,14.215,14.574,59831,0
2009-12-01,15.294,15.294,14.215,14.574,40707,0
2009-12-02,14.574,15.654,14.397,15.294,27442,0
2009-12-03,15.475,17.813,15.294,17.094,80166,0
2009-12-04,17.454,17.993,16.374,16.734,48715,0
2009-12-07,16.914,21.231,16.914,21.052,165369,0
2009-12-08,22.49,22.49,19.253,20.153,75994,0
2009-12-09,20.514,21.412,18.893,21.412,35070,0
2009-12-10,20.694,21.231,19.792,21.231,37972,0
2009-12-11,21.591,22.31,20.333,20.873,29370,0
2009-12-14,16.555,18.352,15.834,17.634,59327,0
2009-12-15,17.813,18.893,17.094,17.094,33986,0
2009-12-16,16.392,18.893,16.392,18.893,19363,0
2009-12-17,19.432,19.432,17.274,17.454,21621,0
2009-12-18,16.734,24.289,16.734,24.11,245389,0
2009-12-21,23.752,23.752,20.694,21.772,65225,0
2009-12-22,23.031,26.27,22.131,23.93,77829,0
2009-12-23,25.011,27.89,24.687,25.011,82434,0
2009-12-24,26.81,26.81,22.49,24.289,27390,0
2009-12-28,24.831,26.27,24.831,25.548,31153,0
2009-12-29,25.011,25.189,22.851,23.752,41059,0
2009-12-30,23.393,23.93,22.131,23.21,21317,0
2009-12-31,22.31,23.93,22.31,23.573,15694,0
2010-01-04,25.91,26.089,23.393,25.011,34806,0
2010-01-05,25.189,25.189,23.393,23.752,33538,0
2010-01-06,23.573,24.65,23.031,23.93,20731,0
2010-01-07,24.289,25.548,23.752,25.548,32347,0
2010-01-08,25.729,25.91,24.831,24.831,22071,0
2010-01-11,25.91,25.91,23.573,25.011,29427,0
2010-01-12,25.189,25.368,23.93,24.65,19344,0
2010-01-13,25.011,25.189,23.93,25.011,19678,0
2010-01-14,25.189,28.069,24.65,26.99,83624,0
2010-01-15,27.89,28.787,25.189,27.17,64491,0
2010-01-19,27.349,31.847,27.17,31.488,99662,0
2010-01-20,32.208,33.107,29.69,32.749,56496,0
2010-01-21,34.189,38.687,32.388,37.067,104769,0
2010-01-22,36.886,36.886,32.57,34.727,66402,0
2010-01-25,34.727,35.448,29.69,30.047,61391,0
2010-01-26,29.329,34.549,29.329,31.847,51774,0
2010-01-27,31.847,33.829,29.508,30.588,39605,0
2010-01-28,30.768,32.208,27.531,29.508,42161,0
2010-01-29,28.248,29.151,25.729,29.151,65891,0
2010-02-01,27.17,27.531,23.393,25.189,54751,0
2010-02-02,24.468,25.189,22.49,23.21,45248,0
2010-02-03,22.31,22.671,20.514,21.052,67873,0
2010-02-04,20.333,21.231,19.072,20.153,44342,0
2010-02-05,20.153,23.393,18.713,22.851,65149,0
2010-02-08,23.573,23.93,21.952,23.21,23270,0
2010-02-09,23.573,23.913,21.591,22.49,34485,0
2010-02-10,22.131,22.671,21.052,22.31,17827,0
2010-02-11,22.31,25.368,21.591,21.772,17538,0
2010-02-12,21.591,22.131,19.972,21.231,35003,0
2010-02-16,20.514,22.131,20.153,21.772,24537,0
2010-02-17,21.952,22.131,20.873,22.131,15610,0
2010-02-18,21.952,24.289,21.412,23.573,29776,0
2010-02-19,23.93,25.91,23.573,25.189,26652,0
2010-02-22,25.368,25.91,24.11,24.65,14905,0
2010-02-23,24.289,24.831,23.21,23.21,18680,0
2010-02-24,23.21,24.289,23.031,23.752,9249,0
2010-02-25,23.21,24.468,23.21,24.289,14824,0
2010-02-26,24.289,24.468,23.393,23.393,13710,0
2010-03-01,23.573,24.831,23.573,24.65,15603,0
2010-03-02,24.65,24.65,23.393,23.573,17520,0
2010-03-03,23.752,24.11,23.393,24.11,7833,0
2010-03-04,24.468,25.189,23.031,23.393,20688,0
2010-03-05,22.851,23.21,21.772,22.131,44202,0
2010-03-08,22.131,22.49,21.772,22.31,14577,0
2010-03-09,22.131,24.468,21.952,23.752,21878,0
2010-03-10,23.573,24.849,23.573,23.752,34182,0
2010-03-11,23.752,24.65,23.393,24.289,16130,0
2010-03-12,24.65,26.089,23.93,24.65,38918,0
2010-03-15,24.468,26.45,24.11,25.011,18530,0
2010-03-16,26.45,29.868,24.65,29.508,103784,0
2010-03-17,30.588,37.067,30.228,33.65,252839,0
2010-03-18,34.549,41.024,33.65,33.829,254115,0
2010-03-19,33.29,35.987,29.69,34.189,132756,0
2010-03-22,32.749,34.009,30.047,30.947,47649,0
2010-03-23,30.409,31.488,27.89,28.248,68995,0
2010-03-24,28.607,32.027,28.248,31.488,77644,0
2010-03-25,34.009,34.189,30.588,31.309,65231,0
2010-03-26,32.027,32.57,29.508,29.868,26632,0
2010-03-29,30.947,31.488,29.329,29.868,21703,0
2010-03-30,29.868,31.309,29.868,31.128,19582,0
2010-03-31,30.947,32.388,30.228,30.228,38642,0
2010-04-01,32.208,32.388,30.047,31.309,29597,0
2010-04-05,31.667,31.667,30.588,31.309,26920,0
2010-04-06,30.409,35.987,29.868,35.628,99532,0
2010-04-07,36.345,39.585,35.987,39.406,114115,0
2010-04-08,38.146,44.804,37.427,44.804,139692,0
2010-04-09,47.862,47.862,38.687,40.486,159443,0
2010-04-12,40.486,46.425,39.766,42.104,103293,0
2010-04-13,44.623,44.623,42.284,43.004,42846,0
2010-04-14,44.085,44.804,43.185,43.724,39933,0
2010-04-15,43.724,44.085,42.284,42.643,46153,0
2010-04-16,43.004,43.004,37.786,38.146,96547,0
2010-04-19,38.146,41.024,37.067,39.585,85892,0
2010-04-20,41.204,43.185,39.224,42.825,62958,0
2010-04-21,43.542,48.402,43.185,47.862,152146,0
2010-04-22,46.963,61.537,45.882,60.278,225601,0
2010-04-23,59.019,69.815,56.679,60.278,260895,0
2010-04-26,60.099,62.617,50.922,54.339,168795,0
2010-04-27,54.339,56.861,50.743,52.901,85876,0
2010-04-28,53.08,57.397,52.361,54.7,76193,0
2010-04-29,53.98,55.059,44.264,45.522,170185,0
2010-04-30,43.542,43.542,36.886,39.224,185009,0
2010-05-03,38.867,42.284,37.067,37.247,94123,0
2010-05-04,37.067,39.766,35.987,39.766,53657,0
2010-05-05,39.766,41.925,36.166,40.845,83393,0
2010-05-06,41.383,45.882,37.606,39.585,120983,0
2010-05-07,39.224,43.724,39.045,40.665,70291,0
2010-05-10,43.905,46.604,42.284,45.882,74170,0
2010-05-11,45.344,50.02,45.344,48.942,70386,0
2010-05-12,48.583,51.639,47.143,48.042,45196,0
2010-05-13,47.862,48.583,45.344,46.783,25112,0
2010-05-14,48.223,48.223,44.985,45.702,37093,0
2010-05-17,49.482,49.482,44.985,47.862,33701,0
2010-05-18,49.121,49.121,46.783,47.682,23047,0
2010-05-19,47.682,47.682,42.825,44.444,34423,0
2010-05-20,43.364,44.085,37.965,41.744,41950,0
2010-05-21,40.845,41.744,38.687,41.204,26322,0
2010-05-24,41.204,44.623,41.204,42.463,24314,0
2010-05-25,41.925,42.284,38.327,41.744,30922,0
2010-05-26,41.744,43.185,41.024,41.744,18413,0
2010-05-27,42.463,45.882,41.925,45.344,31145,0
2010-05-28,44.985,45.344,41.925,43.364,23812,0
2010-06-01,42.825,43.905,40.486,40.845,19017,0
2010-06-02,41.383,42.284,38.687,40.306,25216,0
2010-06-03,41.383,42.104,38.687,40.486,18074,0
2010-06-04,40.486,40.486,38.687,39.045,14413,0
2010-06-07,39.224,40.486,38.506,38.867,17202,0
2010-06-08,38.687,39.224,36.345,37.427,22288,0
2010-06-09,39.947,39.947,35.987,36.525,13821,0
2010-06-10,36.525,38.327,35.086,35.807,21002,0
2010-06-11,35.807,35.987,34.189,34.907,18546,0
2010-06-14,35.448,36.707,34.549,34.907,10746,0
2010-06-15,34.189,35.628,34.189,35.448,9830,0
2010-06-16,35.266,39.585,34.727,38.327,28896,0
2010-06-17,38.687,39.406,35.628,35.807,15195,0
2010-06-18,35.807,37.427,34.549,37.427,35682,0
2010-06-21,37.965,37.965,35.448,36.166,16944,0
2010-06-22,36.345,36.525,34.727,34.907,11788,0
2010-06-23,38.146,38.146,33.107,33.29,26243,0
2010-06-24,33.29,33.469,30.588,31.128,27107,0
2010-06-25,31.309,33.29,28.069,28.069,225789,0
2010-06-28,28.069,29.151,27.349,28.248,33202,0
2010-06-29,27.17,28.069,26.99,28.069,23619,0
2010-06-30,27.89,29.69,26.99,26.99,16778,0
2010-07-01,27.17,31.309,27.17,28.428,24177,0
2010-07-02,27.71,28.607,27.17,27.531,9383,0
2010-07-06,26.99,30.588,26.81,28.428,19459,0
2010-07-07,28.248,28.248,26.089,26.45,19399,0
2010-07-08,26.27,28.428,26.089,27.17,15794,0
2010-07-09,27.531,27.89,26.99,27.531,14722,0
2010-07-12,28.428,28.428,26.089,26.99,12648,0
2010-07-13,28.069,28.069,26.81,27.531,13479,0
2010-07-14,29.69,29.69,26.99,28.428,12512,0
2010-07-15,28.969,28.969,27.17,27.17,9148,0
2010-07-16,26.99,27.71,26.99,27.17,11145,0
2010-07-19,27.17,27.89,26.99,26.99,8212,0
2010-07-20,26.99,27.349,26.27,26.81,8309,0
2010-07-21,26.99,27.349,26.27,26.81,5280,0
2010-07-22,26.81,27.17,25.91,26.089,11815,0
2010-07-23,26.089,26.99,25.189,26.45,8541,0
2010-07-26,27.17,27.17,26.27,26.99,8850,0
2010-07-27,27.349,31.488,26.81,29.868,38269,0
2010-07-28,30.409,32.749,30.047,31.847,43715,0
2010-07-29,33.29,33.29,28.428,29.69,22379,0
2010-07-30,29.69,31.488,29.69,29.868,22892,0
2010-08-02,30.047,30.768,30.047,30.588,10413,0
2010-08-03,30.409,30.768,29.868,30.047,6620,0
2010-08-04,30.409,30.409,28.069,28.969,11519,0
2010-08-05,28.969,29.151,27.89,28.428,7000,0
2010-08-06,28.248,32.208,27.17,32.208,12879,0
2010-08-09,35.266,35.266,29.508,30.768,6491,0
2010-08-10,28.969,30.047,28.787,30.047,13890,0
2010-08-11,29.329,29.329,27.89,28.607,11077,0
2010-08-12,28.787,29.508,27.17,27.89,7369,0
2010-08-13,27.17,28.77,27.17,28.248,11035,0
2010-08-16,29.329,29.329,27.71,28.607,2615,0
2010-08-17,28.787,29.151,27.89,28.787,3542,0
2010-08-18,28.969,30.047,27.531,28.248,6232,0
2010-08-19,27.71,28.428,27.349,28.428,4228,0
2010-08-20,28.069,28.248,27.89,27.89,2032,0
2010-08-23,1.3944,1.4215,1.3674,1.4035,84498,0
2010-08-24,1.3944,1.3944,1.3674,1.3766,103392,0
2010-08-25,1.3674,1.3766,1.3493,1.3586,122457,0
2010-08-26,1.3674,1.3766,1.3227,1.3227,99783,0
2010-08-27,1.5026,1.5026,1.3047,1.3227,140753,0
2010-08-30,1.3314,1.3493,1.1693,1.2595,242504,0
2010-08-31,1.2415,1.4124,1.2415,1.4124,145308,0
2010-09-01,1.3493,1.4304,1.2867,1.3855,234689,0
2010-09-02,1.3944,1.4035,1.2686,1.3586,162119,0
2010-09-03,1.3766,1.5026,1.3766,1.4933,280688,0
2010-09-07,1.5654,1.5654,1.3855,1.4035,90767,0
2010-09-08,1.3855,1.4845,1.3855,1.4485,85488,0
2010-09-09,1.4753,1.4933,1.3944,1.4304,104429,0
2010-09-10,1.4304,1.4304,1.3766,1.4215,63875,0
2010-09-13,1.4215,1.4485,1.3944,1.4304,102835,0
2010-09-14,1.4124,1.4397,1.3493,1.4124,75960,0
2010-09-15,1.4397,1.4397,1.3674,1.4304,127541,0
2010-09-16,1.4397,1.4397,1.3766,1.4304,96315,0
2010-09-17,1.4215,1.4215,1.2954,1.3047,354182,0
2010-09-20,1.3227,1.4124,1.3047,1.3944,278868,0
2010-09-21,1.3766,1.4215,1.3586,1.4215,104843,0
2010-09-22,1.4035,1.4035,1.3407,1.3586,90905,0
2010-09-23,1.3944,1.3944,1.3493,1.3944,73105,0
2010-09-24,1.4035,1.4124,1.3766,1.4124,83365,0
2010-09-27,1.3855,1.4035,1.3586,1.3944,83399,0
2010-09-28,1.3493,1.3766,1.3134,1.3493,182137,0
2010-09-29,1.3493,1.3493,1.3134,1.3407,91802,0
2010-09-30,1.3134,1.3227,1.2237,1.2867,262827,0
2010-10-01,1.2775,1.2867,1.2415,1.2686,144085,0
2010-10-04,1.2867,1.4304,1.2867,1.4304,474275,0
2010-10-05,1.4124,1.4124,1.3586,1.3944,112824,0
2010-10-06,1.3314,1.3855,1.3227,1.3766,127063,0
2010-10-07,1.3766,1.4124,1.3314,1.4124,63061,0
2010-10-08,1.3493,1.3855,1.3407,1.3493,75955,0
2010-10-11,1.3493,1.3766,1.3047,1.3674,29561,0
2010-10-12,1.3493,1.3766,1.3134,1.3766,56760,0
2010-10-13,1.3314,1.3944,1.3227,1.3944,92724,0
2010-10-14,1.3766,1.3766,1.3314,1.3586,46447,0
2010-10-15,1.3674,1.3944,1.3314,1.3944,107862,0
2010-10-18,1.3855,1.4124,1.3674,1.4124,132314,0
2010-10-19,1.4035,1.4124,1.3586,1.3855,90777,0
2010-10-20,1.3766,1.4124,1.3493,1.3493,113290,0
2010-10-21,1.3493,1.4124,1.3493,1.4035,242083,0
2010-10-22,1.3766,1.4035,1.3674,1.3944,71461,0
2010-10-25,1.3766,1.3944,1.3586,1.3855,66842,0
2010-10-26,1.3855,1.3855,1.3227,1.3586,124433,0
2010-10-27,1.3047,1.3944,1.2954,1.3407,167554,0
2010-10-28,1.3227,1.3674,1.3134,1.3493,163530,0
2010-10-29,1.3586,1.3766,1.3407,1.3674,33772,0
2010-11-01,1.3586,1.3855,1.2867,1.3314,269039,0
2010-11-02,1.3134,1.3227,1.0348,1.2506,672138,0
2010-11-03,1.2686,1.3047,1.2147,1.3047,221388,0
2010-11-04,1.3314,1.3407,1.2867,1.3314,159431,0
2010-11-05,1.1607,1.4124,1.1607,1.3855,643412,0
2010-11-08,1.3855,1.3855,1.3227,1.3586,246873,0
2010-11-09,1.3227,1.3493,1.2867,1.3134,155220,0
2010-11-10,1.3047,1.3134,1.2686,1.3134,119773,0
2010-11-11,1.3134,1.3134,1.2595,1.2867,138426,0
2010-11-12,1.2867,1.3227,1.2686,1.2686,151440,0
2010-11-15,1.2775,1.3047,1.2686,1.2686,91042,0
2010-11-16,1.2686,1.2775,1.2415,1.2506,127247,0
2010-11-17,1.2415,1.2506,1.1967,1.2147,86926,0
2010-11-18,1.2147,1.2415,1.2055,1.2237,110917,0
2010-11-19,1.2147,1.2415,1.1874,1.2237,49863,0
2010-11-22,1.2055,1.2595,1.1874,1.2595,62930,0
2010-11-23,1.2595,1.2775,1.2237,1.2595,110624,0
2010-11-24,1.2595,1.2867,1.1967,1.2686,195445,0
2010-11-26,1.2595,1.3047,1.2147,1.2595,29039,0
2010-11-29,1.2415,1.3227,1.2147,1.3227,113049,0
2010-11-30,1.3134,1.3134,1.2325,1.2775,194718,0
2010-12-01,1.2867,1.2867,1.2595,1.2686,63323,0
2010-12-02,1.4397,1.4397,1.2237,1.3227,308165,0
2010-12-03,1.2954,1.3227,1.2595,1.3134,81055,0
2010-12-06,1.2954,1.3047,1.2506,1.2686,166596,0
2010-12-07,1.2775,1.2867,1.2325,1.2595,236078,0
2010-12-08,1.2506,1.3047,1.2147,1.2954,185878,0
2010-12-09,1.2954,1.3134,1.2415,1.2506,68037,0
2010-12-10,1.2595,1.2775,1.2325,1.2775,96078,0
2010-12-13,1.2686,1.2775,1.2237,1.2775,179777,0
2010-12-14,1.2686,1.2867,1.2595,1.2686,166009,0
2010-12-15,1.2415,1.2867,1.2237,1.2867,164111,0
2010-12-16,1.2867,1.2867,1.2415,1.2775,150118,0
2010-12-17,1.2686,1.2867,1.2415,1.2686,90734,0
2010-12-20,1.2147,1.3227,1.2147,1.2595,339954,0
2010-12-21,1.2506,1.3134,1.2506,1.2867,388973,0
2010-12-22,1.2775,1.3766,1.2775,1.3766,434154,0
2010-12-23,1.3407,1.3766,1.3134,1.3674,425208,0
2010-12-27,1.3855,1.3944,1.3674,1.3855,181118,0
2010-12-28,1.3766,1.4215,1.3493,1.4035,320668,0
2010-12-29,1.3944,1.3944,1.3493,1.3855,117129,0
2010-12-30,1.4215,1.4215,1.3586,1.4215,271122,0
2010-12-31,1.4035,1.4035,1.3674,1.3766,83407,0
2011-01-03,1.4035,1.4397,1.3944,1.4397,201203,0
2011-01-04,1.4397,1.7094,1.4397,1.5745,939492,0
2011-01-05,1.5294,1.6643,1.4933,1.6643,502457,0
2011-01-06,1.6643,1.7904,1.6193,1.6643,685071,0
2011-01-07,1.7094,1.7543,1.6284,1.7183,486244,0
2011-01-10,1.7993,1.8713,1.6914,1.8713,445477,0
2011-01-11,2.0242,2.2671,1.9613,2.2042,1382593,0
2011-01-12,2.3841,2.3841,1.9613,2.0694,1475015,0
2011-01-13,2.0421,2.0602,1.7813,1.8893,1035013,0
2011-01-14,1.9072,1.9253,1.6822,1.7094,1069242,0
2011-01-18,1.7543,1.7634,1.6193,1.6734,577060,0
2011-01-19,1.6643,1.7001,1.5294,1.5384,527035,0
2011-01-20,1.6105,1.7274,1.5294,1.7274,617078,0
2011-01-21,1.6555,1.6914,1.5654,1.6193,396512,0
2011-01-24,1.5294,1.5924,1.4124,1.4574,833324,0
2011-01-25,1.4485,1.4574,1.3134,1.4124,684537,0
2011-01-26,1.4035,1.5114,1.3766,1.4035,336251,0
2011-01-27,1.4215,1.5384,1.3766,1.4933,991907,0
2011-01-28,1.5563,1.6105,1.4035,1.5114,546997,0
2011-01-31,1.4845,1.5026,1.3493,1.3944,701798,0
2011-02-01,1.3855,1.4574,1.3674,1.3766,554003,0
2011-02-02,1.3944,1.4124,1.3407,1.3586,428638,0
2011-02-03,26.963,27.205,22.546,23.537,194449,0
2011-02-04,23.679,23.679,20.727,22.421,138865,0
2011-02-07,23.393,24.262,22.951,23.717,79309,0
2011-02-08,23.913,24.921,23.841,24.183,55042,0
2011-02-09,24.74,25.605,24.74,25.531,68199,0
2011-02-10,26.99,27.421,25.198,27.224,49003,0
2011-02-11,27.583,29.69,27.583,29.436,93953,0
2011-02-14,29.671,29.753,27.008,27.547,63381,0
2011-02-15,27.807,27.816,27.484,27.547,11638,0
2011-02-16,27.7,27.7,27.008,27.295,27180,0
2011-02-18,25.855,25.855,25.189,25.491,39412,0
2011-02-22,25.189,27.387,25.189,26.99,71449,0
2011-02-23,26.99,27.421,25.831,26.252,37149,0
2011-02-24,27.017,29.635,26.656,29.428,54065,0
2011-02-25,29.59,31.516,29.321,31.516,103200,0
2011-02-28,21.231,22.717,20.602,21.502,231862,0
2011-03-01,22.042,22.49,19.92,20.242,110147,0
2011-03-02,21.952,21.952,17.209,17.526,223889,0
2011-03-03,17.607,17.617,17.293,17.363,78358,0
2011-03-04,17.533,19.316,16.743,18.352,109327,0
2011-03-07,18.874,18.903,17.408,17.787,82572,0
2011-03-08,18.308,18.903,18.093,18.623,92921,0
2011-03-09,18.623,18.903,18.217,18.632,46646,0
2011-03-10,18.361,18.587,17.931,18.083,47776,0
2011-03-11,18.021,18.183,17.454,17.794,21563,0
2011-03-14,18.183,18.345,17.94,18.021,28187,0
2011-03-15,18.713,18.874,17.183,17.382,34990,0
2011-03-16,18.67,18.67,17.264,17.319,16015,0
2011-03-17,17.642,17.866,16.814,16.952,26651,0
2011-03-18,16.961,17.993,16.961,17.741,52490,0
2011-03-21,17.831,18.093,17.533,17.617,20431,0
2011-03-22,18.155,18.398,17.426,17.543,27490,0
2011-03-23,17.579,17.722,17.382,17.607,11663,0
2011-03-24,17.552,17.974,17.552,17.904,25460,0
2011-03-25,18.443,19.451,18.398,19.119,101062,0
2011-03-28,19.163,19.883,19.119,19.404,71742,0
2011-03-29,19.28,19.46,18.685,18.92,27369,0
2011-03-30,19.136,19.351,19.002,19.316,21292,0
2011-03-31,19.146,19.351,18.452,18.713,25074,0
2011-04-01,18.937,18.947,17.779,18.29,49828,0
2011-04-04,17.993,18.741,17.77,18.533,32234,0
2011-04-05,18.462,18.613,18.246,18.452,12529,0
2011-04-06,18.613,18.965,18.345,18.793,24793,0
2011-04-07,18.823,18.841,18.298,18.417,16548,0
2011-04-08,18.345,18.452,17.866,18.03,5595,0
2011-04-11,17.813,17.813,16.634,17.481,77781,0
2011-04-12,17.245,17.302,17.029,17.157,26797,0
2011-04-13,17.157,17.157,12.893,13.586,364155,0
2011-04-14,13.79,13.79,13.27,13.36,64210,0
2011-04-15,13.323,13.654,13.261,13.654,48372,0
2011-04-18,13.493,13.493,12.927,13.098,62958,0
2011-04-19,13.047,14.189,13.047,13.882,138885,0
2011-04-20,14.124,14.124,13.465,13.927,81919,0
2011-04-21,13.892,13.909,13.722,13.892,48960,0
2011-04-25,13.713,13.873,13.484,13.713,36023,0
2011-04-26,14.079,14.079,13.722,13.774,48888,0
2011-04-27,14.064,15.196,13.944,13.981,105825,0
2011-04-28,13.99,13.99,13.304,13.602,73132,0
2011-04-29,13.602,13.602,13.415,13.594,38972,0
2011-05-02,13.44,13.449,13.082,13.236,66724,0
2011-05-03,13.152,13.18,11.958,12.128,190510,0
2011-05-04,12.092,12.237,11.532,11.787,115471,0
2011-05-05,11.864,12.055,11.308,11.958,129979,0
2011-05-06,13.001,13.001,12.083,12.325,66420,0
2011-05-09,12.262,12.272,11.976,12.055,51222,0
2011-05-10,12.227,12.719,11.939,12.604,72897,0
2011-05-11,12.539,12.567,12.109,12.478,51533,0
2011-05-12,12.532,12.532,11.246,11.949,193624,0
2011-05-13,12.369,12.369,11.589,11.847,125854,0
2011-05-16,11.84,11.84,11.454,11.542,165981,0
2011-05-17,11.515,11.561,11.174,11.326,174178,0
2011-05-18,11.299,12.055,11.192,12.018,94890,0
2011-05-19,12.197,12.462,11.768,12.128,148931,0
2011-05-20,12.027,12.309,11.976,12.207,97257,0
2011-05-23,12.623,12.819,12.325,12.497,104995,0
2011-05-24,12.497,12.497,12.018,12.065,113927,0
2011-05-25,12.065,12.369,11.874,12.18,46534,0
2011-05-26,12.128,12.686,12.075,12.433,87024,0
2011-05-27,12.586,12.794,12.506,12.728,53161,0
2011-05-31,12.659,12.946,12.557,12.902,120527,0
2011-06-01,13.038,13.038,12.425,12.595,68312,0
2011-06-02,12.586,12.785,12.506,12.785,48057,0
2011-06-03,12.705,13.047,12.705,12.859,90384,0
2011-06-06,12.794,12.954,12.728,12.936,53740,0
2011-06-07,13.001,13.047,12.719,12.981,54041,0
2011-06-08,12.971,13.047,12.829,12.91,36329,0
2011-06-09,12.936,13.038,12.506,12.604,78066,0
2011-06-10,12.497,12.893,12.478,12.567,169848,0
2011-06-13,12.785,12.849,12.386,12.532,144244,0
2011-06-14,12.567,12.737,12.539,12.713,83298,0
2011-06-15,12.163,12.163,10.86,11.174,326973,0
2011-06-16,11.642,11.958,11.219,11.615,490961,0
2011-06-17,11.976,12.369,11.693,12.325,508981,0
2011-06-20,12.272,12.369,11.893,12.138,106190,0
2011-06-21,12.197,12.472,12.1,12.281,263945,0
2011-06-22,12.262,12.325,12.009,12.138,143548,0
2011-06-23,12.065,12.147,11.532,11.893,324208,0
2011-06-24,11.921,12.18,11.642,11.778,1752714,0
2011-06-27,12.369,12.369,11.542,11.893,255384,0
2011-06-28,11.958,12.487,11.884,12.487,228832,0
2011-06-29,12.532,12.641,12.396,12.548,108624,0
2011-06-30,12.586,12.668,12.415,12.595,149932,0
2011-07-01,12.539,12.946,12.539,12.839,218880,0
2011-07-05,12.839,12.839,12.396,12.604,144691,0
2011-07-06,12.548,12.728,12.548,12.641,207177,0
2011-07-07,12.747,13.295,12.668,13.19,210133,0
2011-07-08,13.019,13.208,12.867,13.063,82499,0
2011-07-11,12.962,13.047,12.118,12.128,88781,0
2011-07-12,12.128,12.425,12.065,12.197,55118,0
2011-07-13,12.299,12.659,12.197,12.396,64314,0
2011-07-14,12.433,12.586,11.921,12.046,84718,0
2011-07-15,12.109,12.172,11.893,11.939,83345,0
2011-07-18,11.901,11.985,11.651,11.684,83006,0
2011-07-19,11.778,12.128,11.589,12.1,64216,0
2011-07-20,12.147,12.352,11.921,12.197,52390,0
2011-07-21,12.299,12.659,12.299,12.604,96773,0
2011-07-22,12.623,12.623,12.325,12.433,32405,0
2011-07-25,12.325,12.819,12.217,12.623,153025,0
2011-07-26,12.604,12.604,12.289,12.334,55674,0
2011-07-27,12.623,12.659,12.1,12.237,110103,0
2011-07-28,12.361,12.386,11.893,12.118,96392,0
2011-07-29,12.027,12.317,11.921,12.128,123394,0
2011-08-01,12.18,12.405,11.522,11.796,104529,0
2011-08-02,11.731,11.967,11.57,11.589,87360,0
2011-08-03,11.831,12.1,11.66,11.921,98488,0
2011-08-04,11.805,12.009,11.362,11.362,124126,0
2011-08-05,11.427,11.551,10.69,10.843,148681,0
2011-08-08,10.661,10.86,9.3554,9.3652,162715,0
2011-08-09,9.609,10.246,9.0961,10.148,217235,0
2011-08-10,9.957,10.004,9.2125,9.3189,152097,0
2011-08-11,9.4572,10.338,9.4572,10.12,113838,0
2011-08-12,10.22,10.391,9.545,9.652,58156,0
2011-08-15,9.898,10.483,9.86,10.416,95413,0
2011-08-16,10.213,10.588,10.148,10.356,132931,0
2011-08-17,10.445,12.118,10.445,11.911,255979,0
2011-08-18,11.435,11.651,10.671,10.947,173482,0
2011-08-19,10.824,10.977,10.425,10.75,145744,0
2011-08-22,11.12,11.12,10.311,10.365,106662,0
2011-08-23,10.454,10.843,10.213,10.724,198820,0
2011-08-24,10.742,11.228,10.633,10.977,91562,0
2011-08-25,11.236,11.419,10.616,10.7,103851,0
2011-08-26,10.606,11.236,10.409,11.228,70523,0
2011-08-29,11.427,12.453,11.344,12.325,155374,0
2011-08-30,12.197,12.197,11.607,11.999,153180,0
2011-08-31,12.197,12.352,10.967,10.967,438237,0
2011-09-01,11.022,11.022,10.139,10.265,200074,0
2011-09-02,9.898,10.156,9.824,9.852,173995,0
2011-09-06,9.4821,10.156,9.4821,9.995,119394,0
2011-09-07,10.229,10.561,10.195,10.391,133386,0
2011-09-08,10.348,10.463,9.852,9.925,65512,0
2011-09-09,9.718,9.833,9.563,9.636,117715,0
2011-09-12,9.4572,9.814,9.4572,9.78,68513,0
2011-09-13,9.86,10.103,9.627,9.788,64567,0
2011-09-14,9.898,10.246,9.718,10.059,66135,0
2011-09-15,10.051,10.237,9.898,10.213,82529,0
2011-09-16,10.237,10.274,9.907,10.103,82582,0
2011-09-19,9.898,9.898,9.4572,9.618,89266,0
2011-09-20,9.59,9.751,9.4483,9.581,132882,0
2011-09-21,9.599,9.599,8.9955,9.0417,104001,0
2011-09-22,8.8527,9.1406,8.5196,8.9955,176016,0
2011-09-23,9.0228,9.4391,9.0228,9.4203,91662,0
2011-09-26,9.59,9.652,8.9513,9.4391,232418,0
2011-09-27,9.652,9.796,9.175,9.3554,109863,0
2011-09-28,9.3013,9.4821,9.0698,9.175,100212,0
2011-09-29,9.4483,9.644,9.2953,9.527,255151,0
2011-09-30,9.2678,9.545,9.2036,9.2863,79122,0
2011-10-03,9.1577,9.4203,8.5017,8.5109,125853,0
2011-10-04,8.43,10.059,8.43,9.939,119811,0
2011-10-05,9.842,9.925,9.59,9.718,90872,0
2011-10-06,9.627,9.824,9.59,9.725,73970,0
2011-10-07,9.78,10.051,9.545,9.708,118648,0
2011-10-10,9.833,10.085,9.636,10.059,99626,0
2011-10-11,9.907,10.391,9.824,10.059,94448,0
2011-10-12,10.175,10.338,10.093,10.166,81873,0
2011-10-13,10.023,10.348,9.985,10.292,47773,0
2011-10-14,10.473,10.546,10.139,10.255,81541,0
2011-10-17,10.113,10.139,9.563,9.581,60331,0
2011-10-18,9.681,10.032,9.509,9.898,85254,0
2011-10-19,9.761,10.12,9.743,9.814,39143,0
2011-10-20,9.833,9.957,9.573,9.925,31372,0
2011-10-21,9.985,10.12,9.814,10.113,43785,0
2011-10-24,10.12,10.274,9.967,10.265,86377,0
2011-10-25,10.014,10.185,9.796,9.852,38500,0
2011-10-26,10.113,10.195,9.898,10.185,48065,0
2011-10-27,10.348,11.561,10.283,10.967,232316,0
2011-10-28,9.814,11.678,9.814,10.851,112835,0
2011-10-31,10.795,11.102,10.554,10.967,80170,0
2011-11-01,10.445,11.137,10.348,10.416,82212,0
2011-11-02,10.768,11.055,10.517,10.921,68760,0
2011-11-03,11.157,11.344,10.977,11.075,155628,0
2011-11-04,10.877,11.291,10.877,11.157,77829,0
2011-11-07,11.166,11.39,10.814,10.94,120607,0
2011-11-08,11.128,11.308,10.843,11.228,412912,0
2011-11-09,10.995,11.157,10.75,10.768,203698,0
2011-11-10,10.795,11.157,10.75,11.03,132854,0
2011-11-11,11.362,11.427,11.192,11.308,178997,0
2011-11-14,11.219,11.478,10.977,11.454,150908,0
2011-11-15,11.454,11.693,11.39,11.651,109176,0
2011-11-16,11.454,12.325,11.454,11.579,198217,0
2011-11-17,11.579,12.109,11.419,11.778,122486,0
2011-11-18,11.831,11.985,11.751,11.815,150335,0
2011-11-21,12.147,12.163,11.246,11.522,107364,0
2011-11-22,11.532,11.579,11.344,11.478,90890,0
2011-11-23,11.308,11.462,11.022,11.137,91430,0
2011-11-25,11.12,11.427,11.038,11.038,24574,0
2011-11-28,11.326,11.335,10.724,10.995,161401,0
2011-11-29,11.022,11.579,10.93,11.478,204865,0
2011-11-30,11.874,12.497,11.721,11.985,1043532,0
2011-12-01,12.172,12.172,11.678,11.731,179048,0
2011-12-02,11.921,12.156,11.847,12.055,116152,0
2011-12-05,12.197,12.352,11.939,12.009,128215,0
2011-12-06,12.083,12.325,12.027,12.19,95814,0
2011-12-07,12.18,12.309,11.823,12.075,117506,0
2011-12-08,11.931,11.949,11.507,11.625,86698,0
2011-12-09,11.768,12.055,11.693,11.805,130911,0
2011-12-12,11.551,11.751,11.4,11.579,139481,0
2011-12-13,11.751,11.901,11.246,11.291,118831,0
2011-12-14,11.2,11.66,11.2,11.561,131629,0
2011-12-15,11.796,11.805,11.462,11.542,75808,0
2011-12-16,11.66,11.855,11.362,11.4,82945,0
2011-12-19,11.488,11.684,10.69,10.804,104666,0
2011-12-20,11.075,11.57,11.075,11.522,78420,0
2011-12-21,11.471,11.693,11.228,11.684,42298,0
2011-12-22,11.796,11.985,11.693,11.751,70651,0
2011-12-23,11.778,11.901,11.625,11.66,33639,0
2011-12-27,11.579,11.711,11.57,11.642,32799,0
2011-12-28,11.642,11.642,11.128,11.236,47064,0
2011-12-29,11.291,11.599,11.291,11.507,29510,0
2011-12-30,11.471,11.668,11.335,11.625,61216,0
2012-01-03,11.855,11.884,11.532,11.66,104402,0
2012-01-04,11.551,11.731,11.353,11.642,50522,0
2012-01-05,11.532,12.018,11.281,11.999,80804,0
2012-01-06,12.018,12.19,11.693,12.018,64193,0
2012-01-09,12.1,12.172,11.847,11.993,33724,0
2012-01-10,12.19,12.325,12.109,12.163,50112,0
2012-01-11,12.118,12.487,12.075,12.317,60613,0
2012-01-12,12.352,12.443,12.083,12.405,21614,0
2012-01-13,12.262,12.334,12.065,12.227,55500,0
2012-01-17,12.344,12.379,12.109,12.147,45920,0
2012-01-18,12.147,12.462,12.046,12.405,48520,0
2012-01-19,12.462,12.506,12.352,12.453,50377,0
2012-01-20,12.443,12.802,12.317,12.686,86627,0
2012-01-23,12.65,12.829,12.506,12.595,55167,0
2012-01-24,12.548,12.595,12.415,12.478,80808,0
2012-01-25,12.325,12.595,12.147,12.462,183364,0
2012-01-26,12.586,12.586,12.18,12.443,79328,0
2012-01-27,12.361,12.576,12.197,12.361,64692,0
2012-01-30,12.281,12.415,12.147,12.309,57687,0
2012-01-31,12.379,12.379,12.018,12.262,62140,0
2012-02-01,12.317,12.557,12.207,12.487,94935,0
2012-02-02,12.405,12.539,12.281,12.405,57452,0
2012-02-03,12.595,12.641,12.497,12.595,70532,0
2012-02-06,12.539,12.641,12.462,12.567,62781,0
2012-02-07,12.472,12.586,12.396,12.462,51640,0
2012-02-08,12.478,12.623,12.425,12.595,49000,0
2012-02-09,12.641,12.686,12.453,12.557,54973,0
2012-02-10,12.506,12.525,12.075,12.344,45372,0
2012-02-13,12.497,12.567,12.443,12.516,70505,0
2012-02-14,12.453,12.548,12.299,12.453,51256,0
2012-02-15,12.497,12.557,12.299,12.344,47006,0
2012-02-16,12.386,12.576,12.299,12.557,81950,0
2012-02-17,12.506,12.548,12.462,12.487,44621,0
2012-02-21,12.462,12.539,12.317,12.344,28827,0
2012-02-22,12.309,12.405,12.237,12.272,44733,0
2012-02-23,12.361,12.595,12.281,12.595,47535,0
2012-02-24,12.497,12.623,12.334,12.516,55653,0
2012-02-27,12.369,12.516,12.325,12.425,70066,0
2012-02-28,12.415,12.516,12.352,12.396,70721,0
2012-02-29,12.453,12.567,12.386,12.453,89504,0
2012-03-01,12.539,12.623,12.386,12.396,81417,0
2012-03-02,12.396,12.405,11.741,11.893,79077,0
2012-03-05,11.893,11.931,11.57,11.823,42953,0
2012-03-06,11.721,11.731,11.522,11.542,54230,0
2012-03-07,11.651,11.731,11.542,11.642,59134,0
2012-03-08,11.759,11.759,11.39,11.693,33963,0
2012-03-09,11.693,12.217,11.651,12.027,37598,0
2012-03-12,12.1,12.361,11.893,12.299,57467,0
2012-03-13,12.369,12.453,12.217,12.405,70958,0
2012-03-14,12.396,12.567,12.253,12.262,57607,0
2012-03-15,12.281,12.557,12.128,12.532,53181,0
2012-03-16,12.453,12.919,12.396,12.595,360759,0
2012-03-19,12.604,12.981,12.344,12.719,83538,0
2012-03-20,12.633,12.641,12.525,12.548,50313,0
2012-03-21,12.633,12.633,12.506,12.576,44317,0
2012-03-22,12.433,12.614,12.334,12.595,60839,0
2012-03-23,12.548,12.65,12.352,12.595,34267,0
2012-03-26,12.595,12.686,12.487,12.525,71715,0
2012-03-27,12.532,12.595,12.352,12.352,58936,0
2012-03-28,12.405,12.506,12.156,12.253,73449,0
2012-03-29,12.147,12.217,11.711,12.18,77365,0
2012-03-30,12.262,12.369,11.651,11.651,582484,0
2012-04-02,11.693,12.147,11.693,12.046,125709,0
2012-04-03,11.985,12.036,11.787,11.874,126674,0
2012-04-04,11.768,11.855,11.678,11.805,126850,0
2012-04-05,11.778,11.815,11.703,11.759,46522,0
2012-04-09,11.668,11.884,11.668,11.796,76818,0
2012-04-10,11.823,11.864,11.599,11.642,110604,0
2012-04-11,11.759,11.815,11.625,11.751,198283,0
2012-04-12,11.741,11.976,11.741,11.831,108277,0
2012-04-13,11.787,11.787,11.589,11.693,101006,0
2012-04-16,11.759,11.993,11.625,11.931,41455,0
2012-04-17,12.055,12.317,11.993,12.197,68059,0
2012-04-18,12.092,12.092,11.921,11.921,52335,0
2012-04-19,11.976,12.207,11.901,11.985,51063,0
2012-04-20,12.083,12.217,11.931,12.065,55437,0
2012-04-23,11.931,11.976,11.921,11.921,72169,0
2012-04-24,11.931,12.227,11.911,12.197,77515,0
2012-04-25,12.325,12.369,12.018,12.217,67970,0
2012-04-26,12.156,12.217,11.884,12.147,64473,0
2012-04-27,12.227,12.849,12.227,12.659,146847,0
2012-04-30,12.676,12.971,12.633,12.794,93203,0
2012-05-01,12.785,12.893,12.641,12.668,81711,0
2012-05-02,12.595,13.047,12.532,12.876,63828,0
2012-05-03,12.839,12.876,12.567,12.604,62174,0
2012-05-04,12.595,12.696,12.433,12.443,150698,0
2012-05-07,12.379,12.539,12.361,12.506,74045,0
2012-05-08,12.396,12.548,12.289,12.472,57772,0
2012-05-09,12.334,12.405,12.172,12.237,62520,0
2012-05-10,12.344,12.415,12.237,12.325,32273,0
2012-05-11,12.237,12.352,12.19,12.262,39508,0
2012-05-14,12.156,12.197,11.985,12.009,46616,0
2012-05-15,11.993,12.163,11.967,12.065,85116,0
2012-05-16,12.109,12.207,11.931,11.939,140287,0
2012-05-17,12.009,12.065,11.921,11.949,71713,0
2012-05-18,11.921,12.075,11.921,11.958,72605,0
2012-05-21,12.018,12.065,11.921,11.967,60704,0
2012-05-22,11.921,12.046,11.478,11.561,56608,0
2012-05-23,11.522,11.589,11.308,11.497,46580,0
2012-05-24,11.522,11.599,11.344,11.589,22540,0
2012-05-25,11.579,11.751,11.454,11.625,58951,0
2012-05-29,11.741,12.083,11.741,11.874,57072,0
2012-05-30,11.796,11.874,11.599,11.668,96274,0
2012-05-31,11.66,11.66,11.409,11.542,95821,0
2012-06-01,11.478,11.478,11.094,11.102,79265,0
2012-06-04,11.137,11.137,10.814,10.887,50438,0
2012-06-05,10.833,10.995,10.804,10.86,41988,0
2012-06-06,10.903,11.291,10.824,11.281,60043,0
2012-06-07,11.419,11.419,11.147,11.183,59985,0
2012-06-08,11.157,11.462,11.084,11.274,41408,0
2012-06-11,11.444,12.036,11.39,11.693,174206,0
2012-06-12,11.741,12.396,11.678,12.237,148846,0
2012-06-13,12.19,12.686,12.1,12.539,152261,0
2012-06-14,12.576,12.576,12.128,12.334,113419,0
2012-06-15,12.361,12.525,12.018,12.163,251613,0
2012-06-18,12.027,12.138,11.931,12.009,84563,0
2012-06-19,12.065,12.369,12.055,12.309,80371,0
2012-06-20,12.334,12.425,12.018,12.425,50994,0
2012-06-21,12.379,12.525,12.262,12.352,87339,0
2012-06-22,12.369,12.576,11.993,12.18,973507,0
2012-06-25,11.999,12.197,11.815,12.009,126142,0
2012-06-26,12.018,12.361,11.864,12.325,79913,0
2012-06-27,12.245,12.586,12.245,12.506,55522,0
2012-06-28,12.478,12.604,12.163,12.604,104413,0
2012-06-29,12.676,12.876,12.576,12.705,161900,0
2012-07-02,12.756,13.19,12.623,13.152,95571,0
2012-07-03,13.116,13.287,13.038,13.208,51770,0
2012-07-05,13.208,13.27,13.019,13.089,54953,0
2012-07-06,12.954,13.208,12.902,13.028,84534,0
2012-07-09,13.001,13.253,12.567,12.623,98618,0
2012-07-10,12.719,12.849,12.415,12.539,36954,0
2012-07-11,12.532,12.633,12.478,12.557,56820,0
2012-07-12,12.453,12.567,12.272,12.352,80615,0
2012-07-13,12.379,12.659,12.379,12.586,51864,0
2012-07-16,12.532,12.676,12.415,12.567,22453,0
2012-07-17,12.614,12.705,12.344,12.604,66300,0
2012-07-18,12.567,12.595,12.443,12.586,67125,0
2012-07-19,12.595,12.595,12.217,12.253,38500,0
2012-07-20,12.163,12.217,12.046,12.083,56043,0
2012-07-23,11.874,12.083,11.864,11.976,67401,0
2012-07-24,12.009,12.009,11.651,11.741,140503,0
2012-07-25,11.823,11.949,11.693,11.759,55207,0
2012-07-26,11.805,12.027,11.731,11.768,58905,0
2012-07-27,11.847,12.19,11.778,12.118,93512,0
2012-07-30,12.147,12.156,11.847,11.993,55650,0
2012-07-31,11.939,12.128,11.901,12.055,59117,0
2012-08-01,12.109,12.147,11.532,11.532,54513,0
2012-08-02,11.515,11.805,11.515,11.721,63107,0
2012-08-03,11.847,12.19,11.796,12.109,66726,0
2012-08-06,12.128,12.147,11.976,12.036,36778,0
2012-08-07,12.1,12.147,11.864,12.138,55813,0
2012-08-08,12.075,12.118,11.958,11.993,16041,0
2012-08-09,11.949,11.976,11.751,11.823,39291,0
2012-08-10,11.831,11.831,11.607,11.678,32415,0
2012-08-13,11.625,11.684,11.522,11.642,38268,0
2012-08-14,11.668,11.751,11.634,11.721,56583,0
2012-08-15,11.678,11.901,11.678,11.893,24946,0
2012-08-16,11.864,11.874,11.759,11.855,50069,0
2012-08-17,11.823,12.147,11.796,12.128,39410,0
2012-08-20,12.046,12.1,11.787,11.884,43927,0
2012-08-21,11.893,12.147,11.893,12.092,43220,0
2012-08-22,12.065,12.083,11.815,11.84,27409,0
2012-08-23,11.864,11.864,11.66,11.796,73586,0
2012-08-24,11.805,12.046,11.768,11.993,25171,0
2012-08-27,12.055,12.118,12.009,12.065,23508,0
2012-08-28,12.065,12.253,12.065,12.237,433555,0
2012-08-29,12.272,12.614,12.237,12.614,76410,0
2012-08-30,12.516,12.557,12.472,12.506,34572,0
2012-08-31,12.614,12.614,12.462,12.506,30867,0
2012-09-04,12.506,12.623,12.462,12.604,139721,0
2012-09-05,12.623,12.676,12.506,12.548,99199,0
2012-09-06,12.567,12.876,12.567,12.839,70462,0
2012-09-07,12.91,12.91,12.686,12.849,46784,0
2012-09-10,12.819,12.962,12.728,12.829,76565,0
2012-09-11,12.794,13.001,12.747,12.867,28888,0
2012-09-12,12.859,12.981,12.81,12.946,34525,0
2012-09-13,12.893,13.27,12.849,13.107,315520,0
2012-09-14,13.082,13.253,13.019,13.19,73092,0
2012-09-17,13.098,13.116,12.971,13.063,51908,0
2012-09-18,13.073,13.253,13.073,13.152,49701,0
2012-09-19,13.17,13.27,13.116,13.227,80646,0
2012-09-20,13.208,13.314,13.134,13.278,62969,0
2012-09-21,13.342,13.493,13.304,13.304,747130,0
2012-09-24,13.245,13.484,13.208,13.278,64548,0
2012-09-25,13.351,13.475,12.919,12.962,86901,0
2012-09-26,12.954,13.107,12.954,13.047,40222,0
2012-09-27,13.056,13.152,12.902,13.073,45334,0
2012-09-28,13.001,13.01,12.867,12.867,29329,0
2012-10-01,12.954,13.125,12.819,12.819,54337,0
2012-10-02,12.919,13.493,12.91,13.465,156802,0
2012-10-03,13.457,13.56,13.152,13.245,83109,0
2012-10-04,13.278,13.36,13.098,13.323,32044,0
2012-10-05,13.332,13.493,13.19,13.493,1079301,0
2012-10-08,13.457,13.457,13.332,13.332,18788,0
2012-10-09,13.304,13.304,13.056,13.063,29087,0
2012-10-10,13.047,13.287,13.047,13.253,35854,0
2012-10-11,13.351,13.425,13.261,13.304,42810,0
2012-10-12,13.27,13.27,13.047,13.107,45751,0
2012-10-15,13.125,13.287,13.056,13.143,34840,0
2012-10-16,13.19,13.27,13.089,13.161,48100,0
2012-10-17,13.19,13.287,13.047,13.261,27878,0
2012-10-18,13.295,13.388,13.001,13.038,63323,0
2012-10-19,12.991,13.01,12.893,12.902,51420,0
2012-10-22,12.867,13.001,12.819,12.962,36264,0
2012-10-23,12.876,13.019,12.802,12.962,21955,0
2012-10-24,13.019,13.047,12.876,13.019,40037,0
2012-10-25,13.107,13.107,12.676,12.962,45024,0
2012-10-26,12.954,12.981,12.516,12.659,125865,0
2012-10-31,12.65,12.946,12.425,12.927,78632,0
2012-11-01,12.902,13.038,12.595,12.981,92282,0
2012-11-02,13.028,13.028,12.775,12.849,61508,0
2012-11-05,12.839,13.19,12.713,13.082,105731,0
2012-11-06,13.082,13.253,13.001,13.161,70434,0
2012-11-07,12.991,13.17,12.919,12.954,104693,0
2012-11-08,12.971,13.047,12.794,12.81,68244,0
2012-11-09,12.728,12.883,12.497,12.525,57656,0
2012-11-12,12.595,12.819,12.576,12.65,26215,0
2012-11-13,12.614,12.883,12.614,12.756,61803,0
2012-11-14,12.81,12.81,12.325,12.487,115296,0
2012-11-15,12.478,12.633,12.386,12.623,75701,0
2012-11-16,12.576,12.705,12.379,12.623,96146,0
2012-11-19,12.766,12.902,12.668,12.902,34253,0
2012-11-20,12.839,13.01,12.829,12.991,19463,0
2012-11-21,13.019,13.019,12.867,12.971,12241,0
2012-11-23,13.028,13.056,12.919,13.01,25727,0
2012-11-26,13.019,13.245,12.91,13.236,26177,0
2012-11-27,13.227,13.342,13.18,13.227,39683,0
2012-11-28,13.208,13.397,12.946,13.397,23019,0
2012-11-29,13.493,13.522,13.332,13.512,101340,0
2012-11-30,13.541,13.56,13.17,13.287,111786,0
2012-12-03,13.369,13.369,13.098,13.116,44516,0
2012-12-04,13.089,13.27,13.01,13.125,41890,0
2012-12-05,13.199,13.261,13.047,13.056,45836,0
2012-12-06,13.038,13.278,13.038,13.278,45532,0
2012-12-07,13.36,13.36,13.116,13.227,38503,0
2012-12-10,13.253,13.295,13.001,13.236,25553,0
2012-12-11,13.342,13.493,13.236,13.407,56824,0
2012-12-12,13.44,13.493,13.314,13.397,116064,0
2012-12-13,13.379,13.415,13.295,13.314,14285,0
2012-12-14,13.253,13.397,13.107,13.143,38204,0
2012-12-17,13.19,13.449,13.098,13.44,74473,0
2012-12-18,13.449,13.512,13.369,13.475,113847,0
2012-12-19,13.484,13.799,13.397,13.551,57445,0
2012-12-20,13.522,13.722,13.425,13.722,124450,0
2012-12-21,13.722,13.935,13.654,13.901,166926,0
2012-12-24,13.846,13.846,13.683,13.783,14235,0
2012-12-26,13.747,13.79,13.532,13.766,22537,0
2012-12-27,13.739,14.007,13.654,13.935,60170,0
2012-12-28,13.873,14.025,13.602,13.674,60822,0
2012-12-31,13.73,14.045,13.693,14.025,44096,0
2013-01-02,14.169,14.512,14.096,14.304,155475,0
2013-01-03,14.379,14.379,14.208,14.323,29321,0
2013-01-04,14.342,14.62,14.295,14.388,125197,0
2013-01-07,14.313,14.379,14.134,14.208,71677,0
2013-01-08,14.161,14.466,14.161,14.428,42245,0
2013-01-09,14.397,14.397,14.225,14.249,29954,0
2013-01-10,14.249,14.397,14.169,14.313,33809,0
2013-01-11,14.276,14.276,14.071,14.189,55432,0
2013-01-14,14.169,14.313,14.151,14.295,22581,0
2013-01-15,14.189,14.485,14.189,14.379,55434,0
2013-01-16,14.379,14.456,14.169,14.169,41661,0
2013-01-17,14.199,14.428,14.199,14.397,117765,0
2013-01-18,14.369,14.397,14.242,14.397,28558,0
2013-01-22,14.428,14.428,14.225,14.359,59001,0
2013-01-23,14.359,14.388,14.257,14.285,45570,0
2013-01-24,14.304,14.304,14.106,14.276,99423,0
2013-01-25,14.304,14.351,14.189,14.323,38667,0
2013-01-28,14.332,14.397,14.295,14.397,52217,0
2013-01-29,14.404,14.438,14.359,14.404,41458,0
2013-01-30,14.351,14.557,14.295,14.397,60792,0
2013-01-31,14.397,14.62,14.323,14.494,72788,0
2013-02-01,14.549,14.582,14.388,14.397,66946,0
2013-02-04,14.369,14.6,14.332,14.397,61247,0
2013-02-05,14.419,14.565,14.369,14.397,74419,0
2013-02-06,14.304,14.476,14.249,14.476,46940,0
2013-02-07,14.419,14.456,14.257,14.351,56767,0
2013-02-08,14.323,14.388,14.276,14.359,48356,0
2013-02-11,14.313,14.351,14.199,14.215,41450,0
2013-02-12,14.215,14.359,14.169,14.249,60342,0
2013-02-13,14.225,14.295,14.115,14.199,30775,0
2013-02-14,14.257,14.313,14.096,14.106,72012,0
2013-02-15,14.142,14.98,13.944,14.225,733414,0
2013-02-19,14.225,14.456,14.225,14.351,61963,0
2013-02-20,14.304,14.369,13.99,14.035,184967,0
2013-02-21,13.999,14.215,13.919,13.971,47631,0
2013-02-22,14.064,14.234,13.981,14.225,38202,0
2013-02-25,14.257,14.285,13.766,13.766,49661,0
2013-02-26,13.799,14.071,13.799,14.017,38571,0
2013-02-27,13.99,14.054,13.864,13.963,45354,0
2013-02-28,13.909,14.017,13.799,13.935,53928,0
2013-03-01,13.79,13.999,13.674,13.944,49589,0
2013-03-04,13.873,14.169,13.873,14.151,52439,0
2013-03-05,14.257,14.351,14.088,14.234,44536,0
2013-03-06,14.225,14.476,14.225,14.323,39194,0
2013-03-07,14.351,14.541,14.332,14.404,59392,0
2013-03-08,14.522,14.718,14.503,14.541,52501,0
2013-03-11,14.485,14.665,14.276,14.351,66283,0
2013-03-12,14.369,14.428,14.161,14.215,39332,0
2013-03-13,14.234,14.388,14.215,14.332,19339,0
2013-03-14,14.332,14.447,14.332,14.404,53899,0
2013-03-15,14.466,14.531,14.379,14.404,133618,0
2013-03-18,14.242,14.411,14.115,14.359,27216,0
2013-03-19,14.447,14.447,14.199,14.388,37757,0
2013-03-20,14.332,14.438,14.257,14.359,25604,0
2013-03-21,14.276,14.359,14.208,14.267,32738,0
2013-03-22,14.304,14.411,14.234,14.332,81640,0
2013-03-25,14.323,14.397,14.242,14.369,25126,0
2013-03-26,14.397,14.404,14.257,14.379,16956,0
2013-03-27,14.276,14.295,14.189,14.295,15729,0
2013-03-28,14.332,14.332,14.096,14.124,24209,0
2013-04-01,14.079,14.079,13.739,13.827,65657,0
2013-04-02,13.935,13.963,13.766,13.774,31261,0
2013-04-03,13.836,13.836,13.594,13.674,62653,0
2013-04-04,13.654,13.846,13.594,13.827,49501,0
2013-04-05,13.703,13.818,13.602,13.79,26644,0
2013-04-08,13.818,13.818,13.62,13.79,62896,0
2013-04-09,13.783,13.818,13.629,13.629,41425,0
2013-04-10,13.766,14.304,13.674,14.208,41615,0
2013-04-11,14.189,14.359,13.999,14.054,20795,0
2013-04-12,14.071,14.071,13.818,13.864,15313,0
2013-04-15,13.783,13.882,13.56,13.56,73475,0
2013-04-16,13.57,13.909,13.57,13.836,32754,0
2013-04-17,13.747,13.79,13.199,13.457,67391,0
2013-04-18,13.493,13.541,13.415,13.465,50537,0
2013-04-19,13.484,13.953,13.425,13.935,75493,0
2013-04-22,13.99,13.99,13.713,13.846,42051,0
2013-04-23,13.971,14.388,13.953,14.342,54117,0
2013-04-24,14.323,14.388,14.208,14.332,50265,0
2013-04-25,14.242,14.447,14.242,14.359,46732,0
2013-04-26,14.476,15.094,14.476,14.836,188942,0
2013-04-29,15.026,15.437,14.98,15.161,213336,0
2013-04-30,15.206,15.402,15.017,15.151,163790,0
2013-05-01,15.123,15.304,14.871,14.881,163087,0
2013-05-02,14.933,15.076,14.819,14.943,170855,0
2013-05-03,15.067,15.331,14.924,15.067,113305,0
2013-05-06,14.819,15.375,14.819,15.294,81329,0
2013-05-07,15.206,15.42,15.206,15.339,113527,0
2013-05-08,15.339,15.384,15.294,15.339,199395,0
2013-05-09,15.349,15.367,15.171,15.331,126383,0
2013-05-10,15.339,15.367,15.314,15.339,131354,0
2013-05-13,15.294,15.519,15.258,15.457,118924,0
2013-05-14,15.501,15.834,15.475,15.753,110075,0
2013-05-15,15.683,15.942,15.683,15.915,146586,0
2013-05-16,15.915,16.068,15.871,15.942,81148,0
2013-05-17,16.059,16.184,16.04,16.158,69605,0
2013-05-20,16.078,16.266,16.04,16.248,58090,0
2013-05-21,16.256,16.429,16.175,16.284,83406,0
2013-05-22,16.481,16.841,16.429,16.536,286232,0
2013-05-23,16.429,16.714,16.337,16.698,124190,0
2013-05-24,16.707,16.814,16.643,16.814,142443,0
2013-05-28,16.943,16.97,16.753,16.822,571852,0
2013-05-29,16.79,16.904,16.714,16.832,144497,0
2013-05-30,16.904,16.987,16.689,16.714,113774,0
2013-05-31,16.668,16.668,16.425,16.497,107255,0
2013-06-03,16.572,16.689,16.168,16.42,186763,0
2013-06-04,16.42,16.471,15.844,16.049,368602,0
2013-06-05,16.04,16.049,15.797,15.807,75465,0
2013-06-06,15.834,16.014,15.683,16.006,127395,0
2013-06-07,16.132,16.545,16.024,16.491,102203,0
2013-06-10,16.536,16.536,16.122,16.302,90759,0
2013-06-11,16.158,16.329,16.006,16.266,261895,0
2013-06-12,16.284,16.365,16.068,16.105,153686,0
2013-06-13,16.139,16.24,15.996,16.203,67821,0
2013-06-14,16.221,16.256,15.844,15.942,51483,0
2013-06-17,15.996,16.033,15.654,15.78,116647,0
2013-06-18,15.762,16.184,15.683,16.149,117465,0
2013-06-19,16.149,16.168,15.905,15.905,50361,0
2013-06-20,15.735,15.905,15.663,15.844,97450,0
2013-06-21,15.862,16.132,15.7,16.132,312790,0
2013-06-24,15.942,16.184,15.871,16.113,112177,0
2013-06-25,16.184,16.256,15.897,16.203,66876,0
2013-06-26,16.292,16.32,16.105,16.248,108459,0
2013-06-27,16.311,16.6,16.24,16.446,179835,0
2013-06-28,16.383,16.392,16.193,16.193,431701,0
2013-07-01,16.311,16.51,16.168,16.311,256638,0
2013-07-02,16.276,16.555,16.276,16.536,78575,0
2013-07-03,16.46,16.76,16.451,16.741,24344,0
2013-07-05,16.868,17.076,16.868,17.047,69443,0
2013-07-08,17.094,17.148,16.859,17.076,107564,0
2013-07-09,17.148,17.148,16.875,16.924,83155,0
2013-07-10,16.933,16.933,16.753,16.895,120814,0
2013-07-11,17.038,17.076,16.841,16.904,74707,0
2013-07-12,16.914,17.011,16.806,16.914,38677,0
2013-07-15,16.994,17.086,16.979,17.056,123549,0
2013-07-16,17.103,17.284,16.979,17.056,158538,0
2013-07-17,17.122,17.122,16.978,17.01,66452,0
2013-07-18,17.086,17.086,16.78,16.822,399832,0
2013-07-19,16.798,16.885,16.753,16.885,112010,0
2013-07-22,16.943,17.038,16.822,17.029,176039,0
2013-07-23,17.029,17.047,16.85,16.868,156636,0
2013-07-24,16.952,16.952,16.518,16.859,355638,0
2013-07-25,16.875,17.183,16.875,17.047,165199,0
2013-07-26,17.019,17.019,16.714,16.724,96107,0
2013-07-29,16.679,16.79,16.383,16.392,127793,0
2013-07-30,16.416,16.46,16.261,16.388,87067,0
2013-07-31,16.471,16.875,16.471,16.724,139618,0
2013-08-01,16.848,16.986,16.561,16.721,70939,0
2013-08-02,16.707,16.914,16.545,16.914,98337,0
2013-08-05,16.841,16.895,16.634,16.707,61073,0
2013-08-06,16.696,16.696,16.451,16.533,42093,0
2013-08-07,16.545,16.545,16.23,16.24,65847,0
2013-08-08,16.374,16.491,16.248,16.41,39604,0
2013-08-09,16.388,16.425,16.226,16.235,87793,0
2013-08-12,16.211,16.337,16.168,16.266,90847,0
2013-08-13,16.343,16.343,16.18,16.253,70428,0
2013-08-14,16.302,16.329,16.203,16.221,17454,0
2013-08-15,16.117,16.245,15.919,15.963,64477,0
2013-08-16,15.882,16.062,15.8,15.865,49366,0
2013-08-19,15.874,15.874,15.718,15.747,45207,0
2013-08-20,15.709,16.117,15.709,15.936,39245,0
2013-08-21,15.919,15.972,15.709,15.718,27507,0
2013-08-22,15.718,15.963,15.693,15.747,51111,0
2013-08-23,15.737,15.737,15.393,15.485,89654,0
2013-08-26,15.438,15.494,15.304,15.485,152092,0
2013-08-27,15.375,15.603,15.258,15.266,97153,0
2013-08-28,15.266,15.402,15.206,15.367,75984,0
2013-08-29,15.384,15.584,15.367,15.384,59850,0
2013-08-30,15.367,15.384,15.215,15.359,160822,0
2013-09-03,15.494,15.629,15.141,15.239,110339,0
2013-09-04,15.294,15.477,15.229,15.393,148246,0
2013-09-05,15.402,15.51,15.375,15.485,52327,0
2013-09-06,15.555,15.584,15.294,15.51,76760,0
2013-09-09,15.584,15.584,15.367,15.477,118608,0
2013-09-10,15.539,15.584,15.477,15.539,84359,0
2013-09-11,15.52,15.52,15.215,15.502,100448,0
2013-09-12,15.458,15.61,15.458,15.502,84077,0
2013-09-13,15.574,15.574,15.438,15.51,102515,0
2013-09-16,15.51,15.675,15.502,15.51,122987,0
2013-09-17,15.547,15.594,15.502,15.547,61619,0
2013-09-18,15.502,15.774,15.502,15.637,79290,0
2013-09-19,15.629,15.629,15.375,15.61,77075,0
2013-09-20,15.685,15.892,15.61,15.892,390556,0
2013-09-23,15.737,16.062,15.675,16.044,120047,0
2013-09-24,16.099,16.487,16.044,16.28,95588,0
2013-09-25,16.325,16.478,16.172,16.388,103492,0
2013-09-26,16.46,16.506,16.108,16.172,60896,0
2013-09-27,16.053,16.226,16.01,16.134,56234,0
2013-09-30,15.953,16.044,15.737,16,83864,0
2013-10-01,15.963,16.117,15.892,16.108,56642,0
2013-10-02,15.963,15.963,15.594,15.685,106384,0
2013-10-03,15.61,15.619,15.477,15.53,80564,0
2013-10-04,15.53,15.693,15.52,15.685,74188,0
2013-10-07,15.629,15.727,15.52,15.685,189838,0
2013-10-08,15.675,15.765,15.637,15.702,54551,0
2013-10-09,15.765,15.99,15.765,15.919,94230,0
2013-10-10,16.072,16.297,16.072,16.297,48075,0
2013-10-11,16.271,16.687,16.152,16.677,64318,0
2013-10-14,16.659,16.659,16.334,16.388,234546,0
2013-10-15,16.316,16.378,16.162,16.261,40762,0
2013-10-16,16.306,16.361,16.198,16.306,169774,0
2013-10-17,16.245,16.552,15.963,16.552,62983,0
2013-10-18,16.677,16.813,16.378,16.769,113526,0
2013-10-21,16.778,16.866,16.687,16.788,67601,0
2013-10-22,16.631,16.866,16.631,16.731,146827,0
2013-10-23,16.696,16.874,16.588,16.796,58159,0
2013-10-24,16.866,16.993,16.741,16.941,133939,0
2013-10-25,17.01,17.01,16.788,16.866,37088,0
2013-10-28,16.903,16.903,16.687,16.721,64957,0
2013-10-29,16.712,16.76,16.597,16.76,52673,0
2013-10-30,16.951,16.951,16.117,16.316,315925,0
2013-10-31,16.235,16.696,16.235,16.65,239731,0
2013-11-01,16.487,16.796,16.388,16.731,176239,0
2013-11-04,16.796,16.796,16.514,16.712,112107,0
2013-11-05,16.696,16.788,16.631,16.731,327625,0
2013-11-06,16.788,16.813,16.677,16.741,524577,0
2013-11-07,16.778,16.796,16.497,16.705,100838,0
2013-11-08,16.677,16.866,16.65,16.813,416745,0
2013-11-11,16.677,16.813,16.597,16.721,253078,0
2013-11-12,16.721,16.769,16.687,16.721,212183,0
2013-11-13,16.677,16.796,16.542,16.712,139256,0
2013-11-14,16.751,16.751,16.497,16.578,108369,0
2013-11-15,16.451,16.687,16.451,16.687,100822,0
2013-11-18,16.696,17.075,16.533,16.874,178794,0
2013-11-19,16.866,16.969,16.751,16.866,71065,0
2013-11-20,16.931,17.156,16.796,17.094,71682,0
2013-11-21,17.174,17.337,17.132,17.174,170765,0
2013-11-22,17.183,17.436,17.141,17.274,593498,0
2013-11-25,17.302,17.754,17.293,17.708,144408,0
2013-11-26,17.764,18.07,17.764,18.035,97029,0
2013-11-27,18.008,18.289,17.926,18.198,70508,0
2013-11-29,18.307,18.425,18.026,18.044,58174,0
2013-12-02,17.998,18.062,17.619,17.662,178651,0
2013-12-03,17.662,17.764,17.464,17.562,142149,0
2013-12-04,17.562,17.717,17.408,17.518,93368,0
2013-12-05,17.489,17.627,17.335,17.408,73981,0
2013-12-06,17.527,17.773,17.464,17.717,155682,0
2013-12-09,17.744,17.918,17.59,17.798,103598,0
2013-12-10,17.789,17.926,17.553,17.562,60202,0
2013-12-11,17.609,17.609,17.262,17.318,56297,0
2013-12-12,17.272,17.698,17.272,17.619,69990,0
2013-12-13,17.627,17.88,17.481,17.835,70243,0
2013-12-16,17.854,18.044,17.717,17.926,69009,0
2013-12-17,17.945,17.945,17.725,17.871,58776,0
2013-12-18,17.845,18.017,17.636,17.781,102864,0
2013-12-19,17.717,17.807,17.474,17.489,64996,0
2013-12-20,17.518,18.08,17.244,18.07,228973,0
2013-12-23,18.062,18.361,17.953,18.297,70507,0
2013-12-24,18.262,18.352,18.106,18.125,49085,0
2013-12-26,18.162,18.235,17.845,17.862,75208,0
2013-12-27,17.926,18.09,17.854,18.08,58496,0
2013-12-30,18.044,18.189,17.953,18.17,58028,0
2013-12-31,18.253,18.307,18.153,18.225,58656,0
2014-01-02,18.215,18.28,17.889,18.244,76768,0
2014-01-03,18.235,18.369,17.798,18.198,68074,0
2014-01-06,18.198,18.361,17.918,17.97,44261,0
2014-01-07,17.979,18.344,17.935,18.28,83210,0
2014-01-08,18.225,18.244,17.889,18.008,36852,0
2014-01-09,18.044,18.125,17.909,18.099,54055,0
2014-01-10,18.17,18.189,17.835,17.998,46823,0
2014-01-13,18.008,18.162,17.918,18.099,65066,0
2014-01-14,18.09,18.297,18.008,18.153,49639,0
2014-01-15,18.17,18.543,18.17,18.524,46760,0
2014-01-16,18.434,18.489,17.953,18.062,56551,0
2014-01-17,18.106,18.297,17.926,18.28,59766,0
2014-01-21,18.335,18.624,18.289,18.524,130401,0
2014-01-22,18.489,18.58,18.307,18.506,58028,0
2014-01-23,18.489,18.524,18.235,18.506,61070,0
2014-01-24,18.515,18.524,18.262,18.406,105405,0
2014-01-27,18.379,18.379,17.627,17.69,193462,0
2014-01-28,17.698,17.798,17.489,17.708,138973,0
2014-01-29,17.464,17.68,17.253,17.291,113122,0
2014-01-30,17.244,17.244,16.61,16.71,85857,0
2014-01-31,16.482,16.663,16.383,16.655,116422,0
2014-02-03,16.717,16.747,16.429,16.61,158193,0
2014-02-04,16.71,16.817,16.528,16.784,91679,0
2014-02-05,16.826,16.845,16.41,16.501,93068,0
2014-02-06,16.618,16.618,16.364,16.61,78336,0
2014-02-07,16.565,16.61,16.337,16.482,80029,0
2014-02-10,16.518,16.538,16.12,16.463,57289,0
2014-02-11,16.482,16.747,16.374,16.727,39911,0
2014-02-12,16.801,17.072,16.682,16.808,77987,0
2014-02-13,16.737,16.928,16.557,16.9,48862,0
2014-02-14,16.919,16.938,16.737,16.88,42161,0
2014-02-18,16.845,17.244,16.766,17.217,106839,0
2014-02-19,17.139,17.139,16.793,16.793,118247,0
2014-02-20,16.784,17.034,16.766,16.87,78684,0
2014-02-21,17.909,18.026,17.871,17.88,590378,0
2014-02-24,17.979,17.979,17.789,17.807,210964,0
2014-02-25,17.889,17.918,17.798,17.807,219454,0
2014-02-26,17.899,18.055,17.835,17.999,143149,0
2014-02-27,17.999,18.063,17.945,17.98,220218,0
2014-02-28,17.845,18.172,17.845,17.98,828971,0
2014-03-03,17.945,18.164,17.945,18.055,141145,0
2014-03-04,18.264,18.419,18.264,18.29,322534,0
2014-03-05,18.318,18.345,18.2,18.309,143893,0
2014-03-06,18.299,18.409,18.299,18.336,133300,0
2014-03-07,18.419,18.428,18.217,18.217,124911,0
2014-03-10,18.227,18.309,18.2,18.309,140881,0
2014-03-11,18.282,18.4,18.164,18.208,572376,0
2014-03-12,18.172,18.272,18.117,18.182,326353,0
2014-03-13,18.191,18.237,18.1,18.172,190309,0
2014-03-14,18.107,18.328,18.107,18.135,157790,0
2014-03-17,18.2,18.227,18.126,18.172,150341,0
2014-03-18,18.182,18.272,18.145,18.164,101605,0
2014-03-19,18.135,18.135,18.081,18.135,201113,0
2014-03-20,18.126,18.2,18.126,18.135,287974,0
2014-03-21,18.145,18.336,18.145,18.208,392231,0
2014-03-24,18.272,18.455,18.208,18.363,109691,0
2014-03-25,18.455,18.527,18.363,18.428,67192,0
2014-03-26,18.573,18.583,18.217,18.237,89758,0
2014-03-27,18.2,18.409,17.909,18.045,144306,0
2014-03-28,18.027,18.428,18.027,18.272,105054,0
2014-03-31,18.227,18.428,18.135,18.409,139805,0
2014-04-01,18.409,18.873,18.172,18.811,167201,0
2014-04-02,18.892,18.911,18.564,18.681,146390,0
2014-04-03,18.681,18.691,18.455,18.583,136091,0
2014-04-04,18.591,18.591,18.227,18.246,114083,0
2014-04-07,18.208,18.309,17.999,18.227,109091,0
2014-04-08,18.29,18.409,18.154,18.246,121274,0
2014-04-09,18.299,18.299,18.018,18.1,76467,0
2014-04-10,18.081,18.081,17.507,17.652,175704,0
2014-04-11,17.764,17.773,17.424,17.424,99156,0
2014-04-14,17.598,17.773,17.224,17.352,117417,0
2014-04-15,17.334,17.571,17.079,17.406,126297,0
2014-04-16,17.472,17.472,17.28,17.387,63315,0
2014-04-17,17.317,17.608,17.136,17.552,107698,0
2014-04-21,17.517,17.562,17.308,17.507,71095,0
2014-04-22,17.48,17.754,17.352,17.507,76908,0
2014-04-23,17.562,17.562,17.334,17.48,82597,0
2014-04-24,17.626,17.626,16.712,16.953,133993,0
2014-04-25,16.98,17.251,16.868,16.98,114659,0
2014-04-28,17.097,17.242,16.944,16.971,102931,0
2014-04-29,16.994,17.204,16.886,16.971,99721,0
2014-04-30,16.963,17.188,16.934,17.107,129221,0
2014-05-01,17.079,17.161,16.797,17.05,179297,0
2014-05-02,17.022,17.233,16.934,16.963,109381,0
2014-05-05,16.85,17.013,16.732,16.859,160768,0
2014-05-06,16.789,16.905,16.505,16.631,93581,0
2014-05-07,16.622,16.944,16.414,16.944,129318,0
2014-05-08,16.859,16.989,16.668,16.742,93708,0
2014-05-09,16.65,16.953,16.614,16.859,64905,0
2014-05-12,16.859,17.204,16.668,16.814,202406,0
2014-05-13,16.85,16.971,16.659,16.822,326946,0
2014-05-14,16.77,16.85,16.358,16.458,193025,0
2014-05-15,16.404,16.551,16.313,16.486,150807,0
2014-05-16,16.423,16.467,16.077,16.304,131120,0
2014-05-19,16.222,16.532,16.077,16.458,95723,0
2014-05-20,16.458,16.458,16.085,16.222,129480,0
2014-05-21,16.496,17.003,16.496,16.779,271757,0
2014-05-22,16.859,17.443,16.859,17.299,163252,0
2014-05-23,17.343,17.38,16.577,16.822,236384,0
2014-05-27,16.994,17.233,16.868,17.097,195472,0
2014-05-28,17.136,17.335,16.858,17.243,221545,0
2014-05-29,17.29,17.381,17.143,17.29,215048,0
2014-05-30,17.335,17.481,17.152,17.426,497890,0
2014-06-02,17.426,17.692,17.161,17.6,237506,0
2014-06-03,17.563,17.819,17.464,17.528,219808,0
2014-06-04,17.416,17.646,17.416,17.554,127990,0
2014-06-05,17.554,17.965,17.464,17.875,131203,0
2014-06-06,17.984,18.086,17.921,17.984,106290,0
2014-06-09,18.003,18.287,17.884,18.186,117224,0
2014-06-10,18.159,18.296,18.039,18.259,94726,0
2014-06-11,18.232,18.278,18.039,18.105,82998,0
2014-06-12,18.012,18.305,17.884,18.25,162122,0
2014-06-13,18.324,18.644,18.296,18.625,172716,0
2014-06-16,18.562,18.634,18.14,18.242,282284,0
2014-06-17,18.287,18.57,18.287,18.424,158765,0
2014-06-18,18.424,18.708,18.232,18.654,133805,0
2014-06-19,18.663,18.663,18.378,18.506,113972,0
2014-06-20,18.644,18.779,18.424,18.597,1387468,0
2014-06-23,18.744,18.779,18.461,18.57,107036,0
2014-06-24,18.471,18.789,18.242,18.25,127781,0
2014-06-25,18.15,18.424,17.921,18.296,122350,0
2014-06-26,18.232,18.378,18.021,18.305,107833,0
2014-06-27,18.177,18.35,18.012,18.222,395888,0
2014-06-30,18.14,18.259,17.974,18.168,127135,0
2014-07-01,18.232,18.654,18.232,18.334,282168,0
2014-07-02,18.368,18.396,18.186,18.242,183446,0
2014-07-03,18.305,18.634,18.305,18.515,81553,0
2014-07-07,18.406,18.497,18.287,18.342,103667,0
2014-07-08,18.342,18.378,18.086,18.168,127326,0
2014-07-09,18.232,18.359,18.086,18.177,116994,0
2014-07-10,17.921,18.15,17.792,18.039,151875,0
2014-07-11,17.957,18.112,17.81,18.021,81853,0
2014-07-14,18.066,18.168,17.848,17.913,69967,0
2014-07-15,17.893,18.112,17.828,17.984,120229,0
2014-07-16,18.012,18.012,17.737,17.819,95068,0
2014-07-17,17.72,17.747,17.309,17.426,129689,0
2014-07-18,17.509,17.728,17.398,17.591,137722,0
2014-07-21,17.535,17.591,17.388,17.509,104702,0
2014-07-22,17.499,17.554,17.136,17.215,141039,0
2014-07-23,17.225,17.398,17.107,17.335,130084,0
2014-07-24,17.178,17.309,16.75,16.759,69388,0
2014-07-25,16.576,16.73,16.383,16.539,128913,0
2014-07-28,16.548,16.612,16.264,16.539,185663,0
2014-07-29,16.548,16.704,16.464,16.519,90001,0
2014-07-30,16.576,16.74,16.393,16.666,126808,0
2014-07-31,16.576,16.658,16.383,16.383,178451,0
2014-08-01,16.403,16.464,16.072,16.164,115843,0
2014-08-04,16.164,16.328,15.943,16.181,80448,0
2014-08-05,16.053,16.274,15.971,16.062,94828,0
2014-08-06,16.072,16.2,15.98,16.173,110522,0
2014-08-07,16.173,16.328,16.164,16.309,158001,0
2014-08-08,16.29,16.473,16.181,16.374,172768,0
2014-08-11,16.421,16.511,16.264,16.274,52135,0
2014-08-12,16.209,16.29,16.035,16.154,50744,0
2014-08-13,16.145,16.218,16.072,16.145,72119,0
2014-08-14,16.108,16.164,15.971,16.017,77842,0
2014-08-15,16.127,16.127,15.697,15.943,136746,0
2014-08-18,16.062,16.173,15.989,16.164,139093,0
2014-08-19,16.154,16.154,16.072,16.09,69167,0
2014-08-20,16.017,16.017,15.761,15.88,77332,0
2014-08-21,15.824,16.017,15.669,15.935,137935,0
2014-08-22,15.916,16.09,15.916,16.062,122587,0
2014-08-25,16.108,16.127,15.935,16.072,88527,0
2014-08-26,16.072,16.145,16.072,16.108,86373,0
2014-08-27,16.117,16.191,16.099,16.173,65215,0
2014-08-28,16.154,16.154,15.905,16.053,110621,0
2014-08-29,16.053,16.21,16.044,16.181,83899,0
2014-09-02,16.255,16.422,16.21,16.301,53246,0
2014-09-03,16.329,16.44,16.016,16.081,90734,0
2014-09-04,16.081,16.404,16.081,16.248,171971,0
2014-09-05,16.173,16.376,16.173,16.347,91924,0
2014-09-08,16.291,16.623,16.291,16.623,87043,0
2014-09-09,16.56,16.588,16.385,16.485,116742,0
2014-09-10,16.504,16.825,16.504,16.8,133420,0
2014-09-11,16.8,17.028,16.782,16.928,210767,0
2014-09-12,16.938,17.148,16.928,17.046,243542,0
2014-09-15,16.983,17.075,16.957,16.991,137305,0
2014-09-16,16.938,17.122,16.938,16.999,208101,0
2014-09-17,16.983,17.333,16.967,17.148,228855,0
2014-09-18,17.249,17.646,17.158,17.481,108235,0
2014-09-19,17.59,17.71,17.222,17.232,445979,0
2014-09-22,17.232,17.352,16.948,16.948,95777,0
2014-09-23,16.88,17.122,16.744,16.754,129258,0
2014-09-24,16.744,16.8,16.598,16.772,111058,0
2014-09-25,16.689,16.845,16.413,16.578,166666,0
2014-09-26,16.56,16.66,16.422,16.607,117390,0
2014-09-29,16.475,16.669,16.475,16.578,90211,0
2014-09-30,16.551,16.632,16.404,16.504,144410,0
2014-10-01,16.44,16.569,16.201,16.367,148868,0
2014-10-02,16.413,16.689,16.329,16.598,72143,0
2014-10-03,16.679,16.89,16.588,16.598,65231,0
2014-10-06,16.598,16.632,16.395,16.522,84599,0
2014-10-07,16.385,16.504,16.31,16.404,120474,0
2014-10-08,16.32,16.66,16.291,16.641,291198,0
2014-10-09,16.669,16.669,15.979,16.117,180166,0
2014-10-10,16.108,16.541,16.108,16.44,151286,0
2014-10-13,16.44,16.835,16.432,16.569,115627,0
2014-10-14,16.641,16.854,16.504,16.56,122095,0
2014-10-15,16.466,16.614,15.989,16.475,235086,0
2014-10-16,16.265,16.791,16.201,16.763,119788,0
2014-10-17,16.967,16.967,16.569,16.588,91565,0
2014-10-20,16.532,16.744,16.466,16.522,89608,0
2014-10-21,16.432,16.807,16.432,16.641,108548,0
2014-10-22,16.607,16.791,16.532,16.569,68319,0
2014-10-23,16.614,16.734,16.255,16.588,193960,0
2014-10-24,16.614,16.679,16.569,16.66,71067,0
2014-10-27,16.598,16.714,16.395,16.707,99833,0
2014-10-28,16.707,17.176,16.669,17.113,106756,0
2014-10-29,17.297,17.453,16.863,17.333,87695,0
2014-10-30,17.065,17.065,16.532,16.623,130611,0
2014-10-31,16.9,17.443,16.724,17.396,137209,0
2014-11-03,17.443,17.673,17.396,17.572,162195,0
2014-11-04,17.59,17.59,17.342,17.472,101712,0
2014-11-05,17.527,17.71,17.414,17.59,203184,0
2014-11-06,17.527,17.737,17.527,17.673,87156,0
2014-11-07,17.609,17.757,17.527,17.646,102236,0
2014-11-10,17.71,17.904,17.609,17.894,86828,0
2014-11-11,17.866,18.051,17.792,17.986,90970,0
2014-11-12,17.967,18.363,17.857,18.345,88159,0
2014-11-13,18.391,18.4,18.041,18.162,89319,0
2014-11-14,18.014,18.299,17.967,17.995,86779,0
2014-11-17,17.914,18.105,17.692,17.747,60076,0
2014-11-18,17.737,17.801,17.619,17.728,61133,0
2014-11-19,17.655,17.692,17.333,17.562,79913,0
2014-11-20,17.462,17.876,17.462,17.849,61497,0
2014-11-21,17.967,18.134,17.572,17.636,89019,0
2014-11-24,17.682,17.885,17.646,17.767,95751,0
2014-11-25,17.792,17.923,17.747,17.801,58247,0
2014-11-26,17.737,18.015,17.737,17.942,55369,0
2014-11-28,18.024,18.08,17.701,17.71,59085,0
2014-12-01,17.645,17.692,17.051,17.061,121334,0
2014-12-02,17.071,17.682,17.071,17.636,79118,0
2014-12-03,17.672,18.106,17.608,18.053,92628,0
2014-12-04,17.987,18.07,17.858,17.977,92231,0
2014-12-05,17.95,18.46,17.95,18.331,112977,0
2014-12-08,18.218,18.699,18.145,18.394,171850,0
2014-12-09,18.172,18.699,18.08,18.533,129454,0
2014-12-10,18.505,18.561,17.255,17.47,185121,0
2014-12-11,17.451,17.784,17.394,17.507,106980,0
2014-12-12,17.303,17.533,17.145,17.294,111240,0
2014-12-15,17.451,17.47,16.943,16.989,137104,0
2014-12-16,16.933,17.526,16.767,16.952,170684,0
2014-12-17,16.914,17.608,16.914,17.58,146653,0
2014-12-18,17.801,18.218,17.737,18.2,108893,0
2014-12-19,18.218,18.404,17.977,18.182,388275,0
2014-12-22,18.145,18.385,18.106,18.339,79435,0
2014-12-23,18.366,18.699,18.265,18.552,94961,0
2014-12-24,19.303,19.764,19.303,19.43,529551,0
2014-12-26,19.569,19.755,19.403,19.524,399843,0
2014-12-29,19.578,19.985,19.543,19.866,329437,0
2014-12-30,19.829,20.116,19.755,19.995,237826,0
2014-12-31,20.116,20.439,19.504,19.893,4308059,0
2015-01-02,19.893,19.893,18.831,19.43,419531,0
2015-01-05,19.303,19.394,18.847,18.959,251607,0
2015-01-06,18.921,18.978,18.284,18.441,249118,0
2015-01-07,18.505,18.802,18.422,18.645,235951,0
2015-01-08,18.689,18.921,18.552,18.597,560602,0
2015-01-09,18.533,18.58,18.208,18.255,303563,0
2015-01-12,18.154,18.331,17.996,18.164,276373,0
2015-01-13,18.208,18.488,17.757,17.867,318258,0
2015-01-14,17.654,17.877,17.507,17.849,146752,0
2015-01-15,17.811,17.867,17.48,17.543,168835,0
2015-01-16,17.497,17.895,17.497,17.811,112061,0
2015-01-20,17.801,17.885,17.571,17.626,211421,0
2015-01-21,17.562,17.932,17.552,17.58,97398,0
2015-01-22,17.728,18.645,17.663,18.616,381967,0
2015-01-23,18.597,18.645,18.228,18.478,411210,0
2015-01-26,18.515,18.883,18.302,18.812,105509,0
2015-01-27,18.626,18.874,18.515,18.523,104460,0
2015-01-28,18.616,18.746,18.053,18.145,178543,0
2015-01-29,18.561,19.146,18.265,19.136,197161,0
2015-01-30,19.235,19.671,19.032,19.411,392289,0
2015-02-02,19.663,20.254,19.487,20.18,366050,0
2015-02-03,20.264,20.514,20.208,20.374,447808,0
2015-02-04,20.439,20.734,20.217,20.357,231357,0
2015-02-05,20.449,20.919,20.439,20.654,225197,0
2015-02-06,20.893,21.263,20.752,21.143,257709,0
2015-02-09,20.967,21.143,20.725,20.81,109125,0
2015-02-10,20.947,21.301,20.829,21.244,246165,0
2015-02-11,21.198,21.411,21.014,21.365,149696,0
2015-02-12,21.448,22.15,21.318,21.873,332432,0
2015-02-13,21.911,22.104,21.669,21.893,106686,0
2015-02-17,21.836,22.245,21.698,22.216,121077,0
2015-02-18,21.772,21.984,21.382,21.624,186718,0
2015-02-19,21.521,21.66,21.244,21.577,141357,0
2015-02-20,21.568,21.568,20.928,21.234,302367,0
2015-02-23,21.077,21.311,20.919,21.281,130063,0
2015-02-24,21.318,21.633,21.226,21.355,155959,0
2015-02-25,21.365,21.513,21.253,21.365,100764,0
2015-02-26,21.392,21.458,21.262,21.402,135951,0
2015-02-27,21.411,21.561,21.326,21.335,131801,0
2015-03-02,21.355,21.691,21.262,21.374,133639,0
2015-03-03,21.318,21.626,21.318,21.626,113642,0
2015-03-04,21.522,21.532,21.355,21.504,104611,0
2015-03-05,21.486,21.504,20.993,21.402,108589,0
2015-03-06,21.382,21.997,21.365,21.681,130844,0
2015-03-09,21.662,22.221,21.541,22.135,128907,0
2015-03-10,21.923,21.942,21.662,21.718,128158,0
2015-03-11,21.7,22.118,21.616,22.005,114288,0
2015-03-12,22.135,23.039,22.127,22.972,204598,0
2015-03-13,22.929,23.179,22.722,23.105,219329,0
2015-03-16,23.187,23.402,23.01,23.354,188364,0
2015-03-17,22.955,23.344,22.863,23.298,193312,0
2015-03-18,23.179,23.57,22.489,22.639,146219,0
2015-03-19,22.583,22.666,22.258,22.639,112353,0
2015-03-20,22.778,22.992,22.675,22.797,570793,0
2015-03-23,22.797,23.059,22.675,23.029,116652,0
2015-03-24,22.955,23.105,22.742,22.815,106978,0
2015-03-25,22.824,22.963,22.489,22.602,93000,0
2015-03-26,22.602,22.769,22.25,22.722,154713,0
2015-03-27,21.197,21.43,20.519,21.374,959886,0
2015-03-30,21.532,21.635,21.365,21.44,397265,0
2015-03-31,21.468,21.616,21.291,21.365,351675,0
2015-04-01,21.355,21.541,21.243,21.477,459730,0
2015-04-02,21.597,21.914,21.513,21.643,342754,0
2015-04-06,21.477,21.681,21.216,21.578,301147,0
2015-04-07,21.635,21.849,21.411,21.513,262254,0
2015-04-08,21.504,21.569,21.234,21.458,403608,0
2015-04-09,21.477,21.561,21.142,21.44,326043,0
2015-04-10,21.486,21.486,21.272,21.421,395438,0
2015-04-13,21.421,21.691,21.311,21.421,467472,0
2015-04-14,21.382,21.681,21.012,21.643,462525,0
2015-04-15,21.737,22.063,21.626,21.774,583767,0
2015-04-16,21.737,21.951,21.513,21.856,461999,0
2015-04-17,21.718,21.839,21.411,21.709,189978,0
2015-04-20,21.718,22.044,21.578,21.829,193816,0
2015-04-21,21.942,21.997,21.477,21.551,306954,0
2015-04-22,21.587,22.053,21.421,21.876,150672,0
2015-04-23,22.135,22.211,21.44,21.561,122889,0
2015-04-24,21.587,21.774,21.094,21.206,145725,0
2015-04-27,21.291,21.504,21.003,21.187,243734,0
2015-04-28,21.243,21.662,21.17,21.626,263193,0
2015-04-29,21.745,21.774,21.43,21.541,231799,0
2015-04-30,21.522,21.607,21.123,21.301,201804,0
2015-05-01,21.345,21.411,21.123,21.206,124503,0
2015-05-04,21.187,21.541,21.187,21.382,287062,0
2015-05-05,21.281,21.468,21.03,21.234,186536,0
2015-05-06,21.262,21.522,21.058,21.468,304598,0
2015-05-07,21.411,21.494,21.17,21.197,156205,0
2015-05-08,21.318,21.458,21.123,21.382,126436,0
2015-05-11,21.326,21.486,21.133,21.382,285021,0
2015-05-12,21.345,21.43,21.114,21.253,302763,0
2015-05-13,21.311,21.43,21.075,21.374,945048,0
2015-05-14,21.486,21.494,21.301,21.374,322220,0
2015-05-15,21.345,21.392,21.03,21.374,167439,0
2015-05-18,21.374,21.626,21.318,21.587,412550,0
2015-05-19,21.7,22.294,21.587,22.277,352043,0
2015-05-20,22.302,22.302,22.014,22.183,226532,0
2015-05-21,22.201,22.294,22.073,22.073,110308,0
2015-05-22,22.073,22.173,21.803,21.839,117621,0
2015-05-26,21.819,21.819,21.551,21.652,153903,0
2015-05-27,21.775,22.111,21.626,22.036,236702,0
2015-05-28,21.97,22.234,21.765,22.224,243629,0
2015-05-29,22.214,22.214,21.626,21.897,363556,0
2015-06-01,21.887,21.887,21.512,21.643,161344,0
2015-06-02,21.578,21.944,21.578,21.811,177658,0
2015-06-03,21.804,22.204,21.804,22.085,174559,0
2015-06-04,22.065,22.297,21.97,22.214,176805,0
2015-06-05,20.567,21.373,20.567,20.913,1700128,0
2015-06-08,20.951,21.493,20.951,21.309,615448,0
2015-06-09,21.42,21.616,21.177,21.241,517548,0
2015-06-10,21.401,22.289,21.279,21.924,1099983,0
2015-06-11,21.934,21.97,21.652,21.756,383269,0
2015-06-12,21.709,21.83,21.512,21.607,379386,0
2015-06-15,21.569,21.775,21.448,21.512,999112,0
2015-06-16,21.503,21.83,21.448,21.578,1423207,0
2015-06-17,21.597,21.97,21.597,21.877,356818,0
2015-06-18,21.944,22.167,21.727,22.055,228680,0
2015-06-19,22.055,22.138,21.952,22.016,708932,0
2015-06-22,22.167,22.493,22.007,22.411,305264,0
2015-06-23,22.448,22.897,22.26,22.719,516558,0
2015-06-24,22.69,22.774,22.466,22.653,276277,0
2015-06-25,22.747,23.037,22.672,22.916,279271,0
2015-06-26,22.989,23.196,22.719,22.774,890121,0
2015-06-29,22.616,22.672,22.121,22.13,304193,0
2015-06-30,22.354,22.551,21.98,22.204,201835,0
2015-07-01,22.485,22.728,22.383,22.7,294354,0
2015-07-02,22.672,22.672,21.785,21.897,186967,0
2015-07-06,21.681,21.999,21.485,21.944,156910,0
2015-07-07,21.887,21.887,21.261,21.578,246222,0
2015-07-08,21.531,21.616,21.184,21.333,245900,0
2015-07-09,21.597,21.785,21.353,21.503,254030,0
2015-07-10,21.804,22.016,21.681,21.811,196592,0
2015-07-13,21.905,22.306,21.82,21.999,200335,0
2015-07-14,21.944,22.214,21.857,22.204,114852,0
2015-07-15,22.176,22.438,22.016,22.383,107059,0
2015-07-16,22.493,22.719,22.234,22.297,138620,0
2015-07-17,22.27,22.27,21.877,22.13,109954,0
2015-07-20,22.13,22.392,22.065,22.243,98832,0
2015-07-21,22.28,22.663,22.075,22.194,115730,0
2015-07-22,22.186,22.485,22.157,22.316,134983,0
2015-07-23,22.28,22.598,21.82,21.867,222156,0
2015-07-24,22.065,22.065,21.503,21.578,178089,0
2015-07-27,21.467,21.897,21.063,21.82,205684,0
2015-07-28,21.962,21.962,21.503,21.795,204722,0
2015-07-29,21.85,21.85,21.381,21.55,140224,0
2015-07-30,21.55,21.811,21.325,21.643,163113,0
2015-07-31,21.7,21.867,21.381,21.775,244081,0
2015-08-03,21.785,21.944,21.569,21.877,129355,0
2015-08-04,20.615,21.073,20.615,21.008,3261422,0
2015-08-05,21.037,21.111,20.849,21.101,961570,0
2015-08-06,21.167,21.429,21.008,21.214,759002,0
2015-08-07,21.139,21.429,20.812,21.055,390083,0
2015-08-10,21.177,21.493,21.037,21.184,645182,0
2015-08-11,21.045,21.333,20.701,21.194,548544,0
2015-08-12,21.082,21.214,20.567,20.831,328473,0
2015-08-13,20.802,21.055,20.691,20.802,209963,0
2015-08-14,20.773,21.045,20.773,21.027,144824,0
2015-08-17,20.951,21.343,20.783,21.204,296387,0
2015-08-18,21.232,21.476,21.111,21.261,234348,0
2015-08-19,21.12,21.177,20.726,20.745,191673,0
2015-08-20,20.644,20.654,20.036,20.054,442066,0
2015-08-21,19.727,20.093,19.466,19.848,410513,0
2015-08-24,18.922,19.447,18.831,18.867,362499,0
2015-08-25,19.298,19.353,18.512,18.52,319170,0
2015-08-26,18.952,19.101,18.679,19.072,360453,0
2015-08-27,19.28,19.439,18.979,19.185,265721,0
2015-08-28,19.091,19.308,19.009,19.213,193202,0
2015-08-31,19.232,19.534,19.091,19.505,249770,0
2015-09-01,19.308,19.497,18.686,18.81,232652,0
2015-09-02,19.033,19.13,18.847,19.053,259021,0
2015-09-03,19.13,19.355,19.009,19.289,181081,0
2015-09-04,19.033,19.251,18.883,19.167,174274,0
2015-09-08,19.478,19.58,19.176,19.478,234885,0
2015-09-09,19.656,19.693,19.355,19.402,247006,0
2015-09-10,19.383,19.628,19.26,19.58,239272,0
2015-09-11,19.497,19.731,19.468,19.702,111542,0
2015-09-14,19.74,19.965,19.618,19.769,162048,0
2015-09-15,19.816,20.079,19.759,20.003,80705,0
2015-09-16,19.957,20.135,19.816,20.089,221806,0
2015-09-17,20.079,20.333,19.328,19.449,296530,0
2015-09-18,19.158,19.204,18.761,18.97,353020,0
2015-09-21,19.373,19.598,19.176,19.525,351741,0
2015-09-22,19.308,19.685,19.308,19.544,266677,0
2015-09-23,19.589,19.731,19.383,19.589,125760,0
2015-09-24,19.449,19.769,19.318,19.749,169467,0
2015-09-25,19.994,20.126,19.778,19.834,229356,0
2015-09-28,19.769,19.863,19.544,19.618,239295,0
2015-09-29,19.618,19.843,19.458,19.598,216275,0
2015-09-30,19.788,19.872,19.419,19.721,439570,0
2015-10-01,19.608,19.881,19.393,19.825,159176,0
2015-10-02,19.478,19.478,18.725,19.194,225741,0
2015-10-05,19.346,19.74,19.318,19.646,117482,0
2015-10-06,19.666,19.749,19.393,19.534,133338,0
2015-10-07,19.646,19.92,19.57,19.853,182465,0
2015-10-08,19.769,20.089,19.693,20.032,141952,0
2015-10-09,20.013,20.248,19.796,19.834,142484,0
2015-10-12,19.825,20.098,19.74,20.003,90434,0
2015-10-13,20.07,20.201,19.965,20.07,152266,0
2015-10-14,20.013,20.013,19.289,19.505,204580,0
2015-10-15,19.628,20.013,19.497,20.013,160984,0
2015-10-16,20.098,20.154,19.702,19.947,164920,0
2015-10-19,19.843,20.22,19.843,20.22,192424,0
2015-10-20,20.201,20.494,20.182,20.485,61937,0
2015-10-21,20.596,20.625,20.07,20.07,114305,0
2015-10-22,20.22,20.672,20.22,20.529,126958,0
2015-10-23,20.576,21.057,20.456,21.038,181825,0
2015-10-26,20.991,21.066,20.726,20.879,200539,0
2015-10-27,20.774,20.983,20.549,20.736,322181,0
2015-10-28,20.765,21.133,20.691,21.02,466366,0
2015-10-29,21.142,22.467,20.924,21.942,249346,0
2015-10-30,21.904,22.084,20.765,21.029,366735,0
2015-11-02,21.057,21.405,20.983,21.357,189390,0
2015-11-03,21.245,21.434,21.038,21.283,238499,0
2015-11-04,21.357,21.517,21.085,21.434,234639,0
2015-11-05,21.434,22.005,21.357,21.837,210110,0
2015-11-06,22.015,22.599,21.622,22.355,295813,0
2015-11-09,23.107,23.22,22.054,22.243,338335,0
2015-11-10,22.194,22.58,22.025,22.467,165875,0
2015-11-11,22.571,22.731,22.146,22.253,108352,0
2015-11-12,22.101,22.204,21.641,21.744,115475,0
2015-11-13,21.603,21.808,21.328,21.48,111222,0
2015-11-16,21.48,21.707,21.217,21.667,93040,0
2015-11-17,21.762,22.064,21.583,21.792,156305,0
2015-11-18,21.932,22.005,21.622,21.904,161198,0
2015-11-19,21.865,22.074,21.603,21.818,102715,0
2015-11-20,21.942,22.015,21.734,21.922,97611,0
2015-11-23,22.074,22.467,21.855,22.439,206387,0
2015-11-24,22.316,22.336,21.837,22.12,187355,0
2015-11-25,22.206,22.474,22.092,22.37,99039,0
2015-11-27,22.37,22.408,22.147,22.37,49310,0
2015-11-30,22.389,22.513,22.187,22.292,185776,0
2015-12-01,22.3,22.446,21.975,22.063,323157,0
2015-12-02,22.092,22.12,21.113,21.17,503066,0
2015-12-03,21.266,21.592,20.969,21.17,404937,0
2015-12-04,21.208,21.928,21.151,21.88,387293,0
2015-12-07,21.812,21.831,21.064,21.286,326098,0
2015-12-08,21.064,21.188,20.574,20.624,235350,0
2015-12-09,20.536,20.835,19.924,20.087,231543,0
2015-12-10,20.019,20.318,19.789,20.144,389586,0
2015-12-11,19.798,19.961,19.03,19.3,334541,0
2015-12-14,19.3,19.884,19.203,19.721,460100,0
2015-12-15,19.856,20.662,19.789,20.634,610078,0
2015-12-16,20.727,20.806,20.009,20.327,342778,0
2015-12-17,20.364,20.536,19.999,20.096,410541,0
2015-12-18,19.924,19.98,19.395,19.924,3350423,0
2015-12-21,19.952,21.198,19.846,21.188,515521,0
2015-12-22,21.17,21.257,20.757,21.036,241174,0
2015-12-23,21.132,21.188,20.998,21.064,135422,0
2015-12-24,21.055,21.351,21.055,21.17,65363,0
2015-12-28,21.122,21.318,21.036,21.198,176560,0
2015-12-29,21.276,21.5,21.178,21.468,184736,0
2015-12-30,21.391,21.391,21.139,21.151,134344,0
2015-12-31,21.083,21.468,21.045,21.122,216922,0
2016-01-04,20.701,20.71,20.192,20.327,242273,0
2016-01-05,20.402,20.519,20.072,20.308,144311,0
2016-01-06,20.009,20.239,19.836,20.153,193601,0
2016-01-07,19.702,19.99,19.645,19.741,194183,0
2016-01-08,19.961,20.047,19.31,19.376,173992,0
2016-01-11,19.443,19.587,19.213,19.404,230524,0
2016-01-12,19.549,19.596,19.078,19.587,229788,0
2016-01-13,19.674,19.684,18.638,18.714,126411,0
2016-01-14,18.841,19.021,18.484,18.906,206728,0
2016-01-15,18.417,18.984,18.004,18.552,297763,0
2016-01-19,18.724,18.781,18.378,18.589,218408,0
2016-01-20,18.245,18.628,17.812,18.417,180202,0
2016-01-21,18.446,18.504,17.717,17.841,214573,0
2016-01-22,17.985,18.446,17.89,18.427,206359,0
2016-01-25,18.407,18.475,18.119,18.264,270313,0
2016-01-26,18.312,18.714,18.235,18.685,194448,0
2016-01-27,18.667,19.184,18.608,18.685,233185,0
2016-01-28,19.798,20.373,19.156,19.665,237141,0
2016-01-29,19.511,20.096,19.021,20.096,483223,0
2016-02-01,19.606,19.934,19.376,19.596,265584,0
2016-02-02,19.366,19.473,19.039,19.404,190078,0
2016-02-03,19.453,19.473,18.695,19.251,180773,0
2016-02-04,19.213,19.616,19.064,19.166,139937,0
2016-02-05,19.108,19.443,18.945,19.184,155771,0
2016-02-08,18.945,19.138,18.667,18.896,200229,0
2016-02-09,18.724,19.193,18.608,18.945,167551,0
2016-02-10,19.088,19.32,18.821,18.841,238262,0
2016-02-11,18.436,18.734,18.139,18.245,189927,0
2016-02-12,18.589,18.858,18.359,18.831,183162,0
2016-02-16,19.128,19.502,18.811,19.483,220881,0
2016-02-17,19.655,19.655,19.271,19.32,261895,0
2016-02-18,19.3,19.376,18.984,19.098,132250,0
2016-02-19,18.994,19.251,18.868,19.069,104855,0
2016-02-22,19.232,19.423,19.069,19.357,97905,0
2016-02-23,19.138,19.276,18.791,19.059,150690,0
2016-02-24,18.801,19.013,18.456,18.945,112111,0
2016-02-25,18.964,19.303,18.906,19.293,67150,0
2016-02-26,19.534,19.727,19.303,19.631,106658,0
2016-02-29,19.572,19.64,19.224,19.253,130877,0
2016-03-01,19.35,19.843,19.139,19.843,80510,0
2016-03-02,19.814,20.065,19.591,20.045,132044,0
2016-03-03,19.997,20.258,19.901,20.219,119618,0
2016-03-04,20.298,20.482,20.104,20.472,242752,0
2016-03-07,20.345,20.626,20.327,20.548,153330,0
2016-03-08,20.482,20.606,20.079,20.327,109351,0
2016-03-09,20.355,20.524,20.2,20.308,97221,0
2016-03-10,20.355,20.576,19.959,20.308,82858,0
2016-03-11,20.442,20.636,20.258,20.616,126561,0
2016-03-14,20.501,20.704,20.383,20.596,86047,0
2016-03-15,20.442,20.616,20.21,20.278,80640,0
2016-03-16,20.249,20.452,19.863,19.959,99982,0
2016-03-17,19.901,20.393,19.669,20.268,86906,0
2016-03-18,20.422,20.722,20.422,20.586,174411,0
2016-03-21,20.557,20.895,20.393,20.557,83608,0
2016-03-22,20.482,20.533,20.278,20.452,82488,0
2016-03-23,20.462,20.462,20.134,20.152,89780,0
2016-03-24,19.988,20.017,19.794,19.872,172469,0
2016-03-28,19.978,20.665,19.881,20.538,142001,0
2016-03-29,20.432,20.858,20.278,20.82,179828,0
2016-03-30,20.887,21.166,20.887,21.118,121340,0
2016-03-31,21.128,21.234,20.905,21.031,119076,0
2016-04-01,20.665,20.877,20.511,20.548,167600,0
2016-04-04,20.501,20.713,20.432,20.452,92977,0
2016-04-05,20.229,20.422,19.997,19.997,160057,0
2016-04-06,19.968,20.278,19.824,20.152,88250,0
2016-04-07,19.978,19.978,19.467,19.562,156196,0
2016-04-08,19.669,20.045,19.621,19.737,69381,0
2016-04-11,19.775,20.239,19.621,19.65,128732,0
2016-04-12,19.631,19.978,19.582,19.921,144339,0
2016-04-13,20.045,20.8,20.045,20.8,98727,0
2016-04-14,20.78,21.148,20.675,20.848,79775,0
2016-04-15,20.77,21.012,20.52,20.75,71924,0
2016-04-18,20.713,21.022,20.511,20.954,63326,0
2016-04-19,20.974,21.205,20.81,21.195,88289,0
2016-04-20,21.166,21.707,21.051,21.632,134823,0
2016-04-21,21.641,21.688,21.379,21.399,84530,0
2016-04-22,21.399,21.727,21.303,21.648,128391,0
2016-04-25,21.504,21.612,21.33,21.399,173562,0
2016-04-26,21.494,21.892,21.263,21.648,708267,0
2016-04-27,21.622,21.737,21.321,21.418,158746,0
2016-04-28,21.33,22.375,21.33,22.095,218306,0
2016-04-29,22.296,22.896,22.21,22.549,376920,0
2016-05-02,22.644,22.779,22.432,22.597,241214,0
2016-05-03,22.24,22.48,22.132,22.22,188722,0
2016-05-04,22.076,22.2,21.832,22.076,369561,0
2016-05-05,22.151,22.151,21.746,21.805,156202,0
2016-05-06,21.698,22.076,21.688,22.066,203552,0
2016-05-09,22.123,22.394,21.786,21.949,155251,0
2016-05-10,22.132,22.305,21.94,22.132,152070,0
2016-05-11,22.076,22.258,21.969,22.006,117687,0
2016-05-12,22.046,22.325,21.852,22.103,128176,0
2016-05-13,22.016,22.296,21.698,21.707,150378,0
2016-05-16,21.737,21.969,21.641,21.902,276681,0
2016-05-17,21.813,22.305,21.641,21.678,160414,0
2016-05-18,21.602,22.606,21.602,22.597,104690,0
2016-05-19,22.423,22.693,22.026,22.132,174061,0
2016-05-20,22.123,22.597,22.123,22.288,434665,0
2016-05-23,22.278,22.452,22.103,22.123,333383,0
2016-05-24,22.315,22.906,22.23,22.779,205484,0
2016-05-25,22.732,23.235,22.732,23.041,194225,0
2016-05-26,22.915,23.071,22.827,22.886,97148,0
2016-05-27,22.886,23.051,22.837,23.051,202018,0
2016-05-31,23.293,23.351,23.061,23.293,162031,0
2016-06-01,23.137,23.691,23.109,23.653,240632,0
2016-06-02,23.711,23.935,23.478,23.915,242393,0
2016-06-03,23.624,23.663,23.312,23.615,439291,0
2016-06-06,23.566,24.208,23.566,23.808,236527,0
2016-06-07,23.848,23.9,23.556,23.576,108415,0
2016-06-08,23.546,23.945,23.536,23.838,105927,0
2016-06-09,23.605,23.77,23.303,23.643,165627,0
2016-06-10,23.993,24.052,23.236,23.381,84148,0
2016-06-13,23.216,23.44,22.972,23.012,131347,0
2016-06-14,22.972,23.27,22.622,22.711,116809,0
2016-06-15,22.759,23.109,22.642,22.652,113484,0
2016-06-16,22.457,22.759,22.341,22.632,113475,0
2016-06-17,22.691,22.925,22.371,22.496,310557,0
2016-06-20,22.895,23.293,22.895,23.071,171447,0
2016-06-21,23.157,23.216,22.942,23.127,131859,0
2016-06-22,23.226,23.546,23.031,23.117,216946,0
2016-06-23,23.488,23.935,23.435,23.848,143338,0
2016-06-24,22.351,22.925,22.099,22.186,983587,0
2016-06-27,21.943,22.156,21.262,21.312,256627,0
2016-06-28,21.623,22.06,21.379,21.825,193956,0
2016-06-29,22.156,22.428,21.962,22.419,137756,0
2016-06-30,22.496,22.952,22.331,22.934,200813,0
2016-07-01,22.905,22.972,22.546,22.72,138708,0
2016-07-05,22.516,22.546,22.195,22.301,120539,0
2016-07-06,22.08,22.536,21.971,22.457,107975,0
2016-07-07,22.516,22.827,22.428,22.662,172359,0
2016-07-08,22.817,23.275,22.817,22.962,155724,0
2016-07-11,23.117,23.459,23.081,23.371,115887,0
2016-07-12,23.653,23.925,23.634,23.828,106199,0
2016-07-13,23.78,23.945,23.672,23.848,131864,0
2016-07-14,24.246,24.274,23.983,24.003,119470,0
2016-07-15,24.188,24.227,23.905,23.993,148836,0
2016-07-18,24.023,24.129,23.896,23.935,92481,0
2016-07-19,23.79,24.119,23.658,23.896,84708,0
2016-07-20,23.963,23.983,23.731,23.75,72371,0
2016-07-21,23.74,23.858,23.459,23.516,128639,0
2016-07-22,23.478,23.808,23.327,23.78,125526,0
2016-07-25,23.731,23.78,23.391,23.75,76381,0
2016-07-26,23.76,23.858,23.634,23.79,57976,0
2016-07-27,23.75,23.983,23.74,23.828,101899,0
2016-07-28,23.721,24.139,23.312,23.76,83223,0
2016-07-29,23.808,24.003,23.585,23.838,149693,0
2016-08-01,23.78,23.973,23.595,23.78,140759,0
2016-08-02,23.711,23.94,23.516,23.681,137280,0
2016-08-03,23.74,23.945,23.605,23.935,87150,0
2016-08-04,23.925,24.07,23.838,23.876,68449,0
2016-08-05,24.218,24.936,24.218,24.586,283814,0
2016-08-08,24.596,24.839,24.363,24.42,147411,0
2016-08-09,24.343,24.703,24.343,24.615,104156,0
2016-08-10,24.547,24.596,24.138,24.178,162285,0
2016-08-11,24.109,24.304,24.109,24.198,156349,0
2016-08-12,24.1,24.114,23.935,24.07,79004,0
2016-08-15,24.198,24.383,24.158,24.383,125314,0
2016-08-16,24.304,24.304,24.043,24.148,91408,0
2016-08-17,24.023,24.178,23.867,24.052,97047,0
2016-08-18,23.945,24.227,23.935,24.208,134742,0
2016-08-19,24.109,24.208,24.023,24.119,111672,0
2016-08-22,24.023,24.274,23.963,24.119,70453,0
2016-08-23,24.246,24.459,24.188,24.246,94331,0
2016-08-24,24.218,24.353,24.158,24.227,84279,0
2016-08-25,24.246,24.469,24.198,24.45,169026,0
2016-08-26,24.488,24.712,24.412,24.645,166371,0
2016-08-29,24.84,25.016,24.712,24.82,195472,0
2016-08-30,24.782,25.099,24.782,25.035,78991,0
2016-08-31,24.938,25.104,24.712,25.026,122468,0
2016-09-01,24.996,25.064,24.698,24.996,97598,0
2016-09-02,25.124,25.32,24.673,25.32,109279,0
2016-09-06,25.3,25.31,24.801,24.859,98697,0
2016-09-07,24.762,25.32,24.762,25.31,113621,0
2016-09-08,25.357,25.417,25.134,25.221,97524,0
2016-09-09,25.114,25.3,24.859,24.868,87904,0
2016-09-12,24.742,24.811,24.468,24.801,130562,0
2016-09-13,24.487,24.556,24.215,24.517,104527,0
2016-09-14,24.527,24.596,24.215,24.224,72228,0
2016-09-15,24.243,24.566,24.233,24.546,57545,0
2016-09-16,24.468,24.497,24.165,24.458,213912,0
2016-09-19,24.507,24.762,24.39,24.487,65387,0
2016-09-20,24.635,24.703,24.449,24.477,47167,0
2016-09-21,24.615,24.742,24.429,24.625,80202,0
2016-09-22,24.703,25.035,24.615,25.026,82398,0
2016-09-23,24.928,24.986,24.663,24.742,138332,0
2016-09-26,24.468,24.487,24.066,24.066,92589,0
2016-09-27,23.95,24.215,23.92,24.175,87784,0
2016-09-28,24.215,24.477,24.039,24.468,65247,0
2016-09-29,24.371,24.645,23.979,24.185,87552,0
2016-09-30,24.39,24.742,24.185,24.635,101580,0
2016-10-03,24.439,24.83,24.155,24.331,109577,0
2016-10-04,24.361,24.791,24.185,24.596,70938,0
2016-10-05,24.811,25.3,24.645,25.124,134517,0
2016-10-06,25.084,25.241,24.878,25.144,75671,0
2016-10-07,25.201,25.211,24.796,25.054,111546,0
2016-10-10,25.182,25.51,25.114,25.26,83163,0
2016-10-11,25.25,25.387,24.83,24.986,74857,0
2016-10-12,25.016,25.162,24.918,25.006,54350,0
2016-10-13,24.782,24.782,24.019,24.076,197100,0
2016-10-14,24.449,24.742,24.082,24.126,197572,0
2016-10-17,24.096,24.302,24.039,24.048,81240,0
2016-10-18,24.058,24.302,24.042,24.126,118665,0
2016-10-19,24.195,24.663,24.135,24.458,79531,0
2016-10-20,24.458,24.653,24.341,24.477,51982,0
2016-10-21,24.175,24.566,24.175,24.4,69306,0
2016-10-24,24.527,24.938,24.527,24.752,65181,0
2016-10-25,24.712,24.986,24.477,24.605,61711,0
2016-10-26,24.41,24.791,24.41,24.477,71161,0
2016-10-27,24.4,24.948,23.999,24.782,121431,0
2016-10-28,25.045,25.573,24.737,24.772,145462,0
2016-10-31,24.82,25.094,24.508,25.064,178931,0
2016-11-01,25.084,25.31,24.811,24.868,115858,0
2016-11-02,24.878,24.958,24.449,24.487,79505,0
2016-11-03,24.566,24.742,24.468,24.653,77454,0
2016-11-04,24.673,25.074,24.429,24.673,119507,0
2016-11-07,25.201,25.514,25.094,25.427,104218,0
2016-11-08,25.367,25.633,25.144,25.348,79128,0
2016-11-09,25.427,27.039,25.427,26.873,126463,0
2016-11-10,27.364,28.204,27.099,28.067,201130,0
2016-11-11,28.018,29.083,27.773,28.996,343206,0
2016-11-14,29.211,30.032,28.732,29.055,242007,0
2016-11-15,28.86,29.299,28.39,29.192,129783,0
2016-11-16,29.006,29.324,29.006,29.202,134865,0
2016-11-17,29.192,29.778,29.138,29.309,132344,0
2016-11-18,29.093,29.788,28.85,29.71,171788,0
2016-11-21,29.935,29.935,29.329,29.573,128910,0
2016-11-22,29.73,29.854,29.475,29.583,175529,0
2016-11-23,29.71,29.866,29.339,29.651,131517,0
2016-11-25,29.631,29.71,29.515,29.71,44225,0
2016-11-28,29.671,29.671,28.973,28.982,188934,0
2016-11-29,29.12,29.424,28.933,28.963,138015,0
2016-11-30,29.287,29.504,28.865,29.051,158426,0
2016-12-01,29.277,29.533,29.09,29.218,171179,0
2016-12-02,29.09,29.282,28.923,29.11,105342,0
2016-12-05,29.415,29.907,29.385,29.877,122467,0
2016-12-06,29.897,30.339,29.72,30.32,109092,0
2016-12-07,30.3,30.673,30.113,30.526,123640,0
2016-12-08,30.644,31.421,30.457,31.371,134282,0
2016-12-09,31.451,31.451,30.806,31.332,128151,0
2016-12-12,31.136,31.381,30.487,30.575,109214,0
2016-12-13,30.791,31.107,30.418,30.713,160115,0
2016-12-14,30.506,30.91,30.231,30.29,158906,0
2016-12-15,30.113,30.555,29.98,30.33,424465,0
2016-12-16,30.477,30.86,30.103,30.153,597440,0
2016-12-19,30.034,30.358,29.788,30.172,159231,0
2016-12-20,30.477,30.83,30.388,30.418,172692,0
2016-12-21,30.546,30.654,30.339,30.428,156511,0
2016-12-22,30.565,30.978,30.497,30.801,137356,0
2016-12-23,30.801,31.037,30.743,31.027,104300,0
2016-12-27,30.958,31.312,30.743,31.214,65579,0
2016-12-28,31.351,31.351,30.821,30.987,55710,0
2016-12-29,31.037,31.194,30.575,30.86,92258,0
2016-12-30,30.88,31.027,30.683,30.89,88538,0
2017-01-03,31.097,31.421,30.438,30.644,218881,0
2017-01-04,30.949,31.294,30.644,31.224,176769,0
2017-01-05,31.194,31.254,30.3,30.595,103364,0
2017-01-06,30.87,30.978,30.565,30.565,84728,0
2017-01-09,30.32,30.33,30.015,30.044,111746,0
2017-01-10,30.201,30.452,30.054,30.251,167440,0
2017-01-11,30.368,30.595,29.838,30.585,218301,0
2017-01-12,30.467,30.467,29.444,29.887,105639,0
2017-01-13,30.064,30.595,30.064,30.251,80913,0
2017-01-17,29.965,29.965,29.08,29.1,72209,0
2017-01-18,29.238,29.375,28.746,29.375,70046,0
2017-01-19,29.444,29.444,28.982,29.15,84808,0
2017-01-20,29.071,29.681,29.071,29.454,68169,0
2017-01-23,29.297,29.484,28.963,29.248,73697,0
2017-01-24,29.464,29.995,29.08,29.907,124944,0
2017-01-25,29.72,30.423,29.16,30.271,180100,0
2017-01-26,30.693,32.556,30.693,32.354,240210,0
2017-01-27,32.324,32.324,30.978,31.174,248151,0
2017-01-30,30.772,30.968,30.418,30.723,130972,0
2017-01-31,30.565,30.949,30.398,30.801,156660,0
2017-02-01,31.234,31.451,30.772,30.87,131526,0
2017-02-02,30.565,30.743,30.277,30.605,171915,0
2017-02-03,31.254,31.391,30.949,31.351,100881,0
2017-02-06,31.144,31.461,30.94,31.057,69174,0
2017-02-07,31.087,31.244,30.767,30.85,68710,0
2017-02-08,30.644,30.644,30.094,30.358,98604,0
2017-02-09,30.536,31.007,30.46,30.968,67189,0
2017-02-10,31.164,31.194,30.87,31.087,72125,0
2017-02-13,31.234,31.696,31.234,31.371,91267,0
2017-02-14,31.264,31.804,31.087,31.666,182729,0
2017-02-15,31.666,31.755,31.411,31.548,131992,0
2017-02-16,31.588,31.706,31.274,31.686,132245,0
2017-02-17,31.588,31.588,31.126,31.499,393947,0
2017-02-21,31.794,31.903,31.381,31.608,97545,0
2017-02-22,31.401,31.755,31.322,31.588,62023,0
2017-02-23,31.578,31.676,31.037,31.431,88100,0
2017-02-24,31.015,31.426,31.015,31.283,63358,0
2017-02-27,31.193,31.469,31.115,31.441,110657,0
2017-02-28,31.283,31.471,31.015,31.203,119405,0
2017-03-01,31.777,32.283,31.687,32.211,117289,0
2017-03-02,32.241,32.241,31.441,31.479,65985,0
2017-03-03,31.599,31.647,31.311,31.529,68937,0
2017-03-06,31.253,31.421,30.956,31.233,62557,0
2017-03-07,30.917,31.193,30.779,30.837,101549,0
2017-03-08,31.193,31.302,30.531,30.551,88353,0
2017-03-09,30.798,30.897,30.373,30.393,75743,0
2017-03-10,30.611,30.669,29.978,30.294,74070,0
2017-03-13,30.215,30.749,30.116,30.482,74546,0
2017-03-14,30.136,30.541,29.948,30.423,97139,0
2017-03-15,30.482,30.729,30.106,30.185,118793,0
2017-03-16,30.433,30.927,30.363,30.907,120330,0
2017-03-17,31.005,31.351,30.611,31.263,445623,0
2017-03-20,31.153,31.153,30.62,30.788,144657,0
2017-03-21,31.163,31.163,28.872,28.94,195195,0
2017-03-22,28.704,29.01,28.11,28.446,178239,0
2017-03-23,28.486,29.158,28.278,28.95,127975,0
2017-03-24,29.198,29.43,28.733,29.05,101813,0
2017-03-27,28.634,29,28.2,28.891,80687,0
2017-03-28,28.842,29.484,28.694,29.424,81773,0
2017-03-29,29.415,29.415,29.03,29.276,70360,0
2017-03-30,29.296,30.729,29.296,30.689,218346,0
2017-03-31,30.64,30.64,30.146,30.176,198651,0
2017-04-03,30.373,30.373,29.721,29.988,143852,0
2017-04-04,30.215,30.294,29.672,29.85,101648,0
2017-04-05,30.176,30.443,29.444,29.454,154955,0
2017-04-06,29.464,29.889,29.247,29.761,95374,0
2017-04-07,29.592,29.741,29.385,29.504,251719,0
2017-04-10,29.543,29.929,29.04,29.366,107362,0
2017-04-11,29.276,29.84,29.01,29.761,97650,0
2017-04-12,29.711,29.711,29.118,29.188,70572,0
2017-04-13,29.03,29.098,28.407,28.416,84093,0
2017-04-17,28.584,29.079,28.21,29.05,65138,0
2017-04-18,28.891,29.217,28.584,29.188,156031,0
2017-04-19,29.395,29.78,29.316,29.395,95446,0
2017-04-20,29.721,30.274,29.529,30.185,140644,0
2017-04-21,30.017,30.274,29.751,29.948,118283,0
2017-04-24,30.759,31.163,30.195,30.847,143807,0
2017-04-25,31.203,31.465,30.779,30.976,115295,0
2017-04-26,31.055,33.024,31.055,32.883,361993,0
2017-04-27,33.09,33.15,31.361,31.451,349425,0
2017-04-28,31.619,32.013,30.887,30.907,307022,0
2017-05-01,31.283,31.787,30.932,31.411,166245,0
2017-05-02,31.451,31.599,30.927,31.134,113201,0
2017-05-03,31.065,31.737,31.025,31.707,109020,0
2017-05-04,32.013,32.142,31.767,31.954,122280,0
2017-05-05,32.093,32.093,31.351,31.529,134663,0
2017-05-08,31.559,31.835,31.401,31.767,67903,0
2017-05-09,31.787,32.093,31.431,31.637,95562,0
2017-05-10,31.489,31.697,31.213,31.293,86293,0
2017-05-11,31.143,31.273,30.561,30.818,119921,0
2017-05-12,30.601,30.749,30.225,30.531,92750,0
2017-05-15,30.65,31.143,30.65,31.085,123781,0
2017-05-16,31.273,31.273,30.472,31.075,130088,0
2017-05-17,30.324,30.521,29.652,29.721,202244,0
2017-05-18,29.692,30.27,29.607,29.948,167285,0
2017-05-19,29.85,30.284,29.672,29.85,430491,0
2017-05-22,29.889,30.195,29.711,29.929,121592,0
2017-05-23,29.929,30.66,29.761,30.561,112165,0
2017-05-24,30.611,30.759,30.423,30.581,168804,0
2017-05-25,30.788,30.907,30.492,30.699,152080,0
2017-05-26,30.66,30.749,30.292,30.441,94182,0
2017-05-30,30.242,30.411,29.646,30.123,139282,0
2017-05-31,30.123,30.153,29.691,30.063,145248,0
2017-06-01,30.212,30.59,29.964,30.58,91775,0
2017-06-02,30.421,30.888,30.192,30.65,220746,0
2017-06-05,30.779,30.948,30.62,30.699,112921,0
2017-06-06,30.332,30.371,29.348,29.368,410186,0
2017-06-07,29.427,30.262,29.427,29.944,131656,0
2017-06-08,29.944,31.792,29.944,31.077,166481,0
2017-06-09,31.365,32.627,31.107,32.071,352746,0
2017-06-12,32.14,32.607,31.465,31.773,223012,0
2017-06-13,32.061,32.289,31.604,31.902,175458,0
2017-06-14,31.633,31.812,31.057,31.812,94674,0
2017-06-15,31.842,32.707,31.842,32.13,144627,0
2017-06-16,31.822,31.922,31.345,31.395,352080,0
2017-06-19,31.862,32.26,31.633,31.842,208740,0
2017-06-20,31.633,31.922,31.246,31.375,101393,0
2017-06-21,31.375,31.436,30.779,30.799,106145,0
2017-06-22,30.779,30.858,30.471,30.64,155884,0
2017-06-23,30.709,31.028,30.381,30.799,335872,0
2017-06-26,30.749,31.062,30.52,30.828,127908,0
2017-06-27,30.918,31.345,30.679,30.908,167487,0
2017-06-28,31.504,31.643,31.107,31.405,105447,0
2017-06-29,32.14,32.14,31.146,31.554,127706,0
2017-06-30,31.783,31.783,31.166,31.276,103399,0
2017-07-03,31.445,32.25,31.415,32.18,93463,0
2017-07-05,32.299,32.299,31.564,32.13,101894,0
2017-07-06,32.12,32.265,31.574,31.713,100008,0
2017-07-07,31.852,32.091,31.584,32.031,57725,0
2017-07-10,31.981,32.001,31.564,31.594,154434,0
2017-07-11,31.673,31.733,31.137,31.365,103537,0
2017-07-12,31.186,31.574,31.077,31.226,105552,0
2017-07-13,31.216,31.614,31.017,31.196,90459,0
2017-07-14,30.809,31.146,30.332,30.719,121663,0
2017-07-17,30.491,31.037,30.431,30.958,147552,0
2017-07-18,30.948,31.117,30.679,30.759,180652,0
2017-07-19,30.809,31.544,30.809,30.958,126982,0
2017-07-20,30.948,31.057,30.62,30.908,75419,0
2017-07-21,31.305,31.435,30.739,30.888,117684,0
2017-07-24,30.828,31.137,30.828,31.097,121843,0
2017-07-25,31.554,31.723,31.137,31.514,136125,0
2017-07-26,30.669,30.739,29.496,29.765,276917,0
2017-07-27,29.864,30.769,29.765,30.669,197919,0
2017-07-28,30.679,30.744,30.133,30.262,93675,0
2017-07-31,30.341,30.799,30.232,30.739,145093,0
2017-08-01,31.007,31.007,30.441,30.838,89307,0
2017-08-02,30.669,30.908,30.242,30.411,95941,0
2017-08-03,30.471,30.779,30.103,30.272,111035,0
2017-08-04,30.709,30.978,30.51,30.65,116872,0
2017-08-07,30.64,30.779,30.371,30.491,284844,0
2017-08-08,30.351,30.744,30.153,30.292,155057,0
2017-08-09,30.014,30.381,29.715,29.835,167499,0
2017-08-10,29.507,29.705,29.189,29.258,135649,0
2017-08-11,29.04,29.686,28.602,29.02,114935,0
2017-08-14,29.318,29.919,29.209,29.835,107478,0
2017-08-15,30.063,30.302,29.626,29.626,89139,0
2017-08-16,29.755,30.023,29.407,29.467,83357,0
2017-08-17,29.368,29.874,28.702,28.751,113444,0
2017-08-18,28.652,29.062,28.334,28.93,100050,0
2017-08-21,28.821,28.93,28.582,28.801,91971,0
2017-08-22,28.93,29.209,28.821,29.01,88136,0
2017-08-23,28.731,29.367,28.698,29.05,131851,0
2017-08-24,29.238,29.382,28.771,28.771,360814,0
2017-08-25,28.89,29.119,28.692,28.96,384578,0
2017-08-28,29.099,29.238,28.89,28.97,126230,0
2017-08-29,28.59,29.08,28.59,28.92,123190,0
2017-08-30,28.91,29.21,28.79,28.96,76988,0
2017-08-31,29.06,29.37,28.96,29,89275,0
2017-09-01,29.07,29.37,29.03,29.27,73167,0
2017-09-05,28.99,29.5,28.33,28.39,133314,0
2017-09-06,28.53,28.85,28.23,28.36,153064,0
2017-09-07,28.37,28.37,27.34,27.7,159877,0
2017-09-08,27.67,28.47,27.67,28.1,288193,0
2017-09-11,28.44,28.9088,28.4,28.79,111009,0
2017-09-12,28.85,29.4299,28.85,29.36,88460,0
2017-09-13,29.34,29.6,29.24,29.5,94703,0
2017-09-14,29.51,29.6,29.05,29.22,80798,0
2017-09-15,29.29,29.51,29.01,29.36,241835,0
2017-09-18,29.42,29.96,29.34,29.81,98151,0
2017-09-19,29.72,29.99,29.65,29.88,144857,0
2017-09-20,29.94,30.635,29.72,30.36,102684,0
2017-09-21,30.32,30.62,30.3,30.39,67219,0
2017-09-22,30.23,30.69,30.23,30.54,70338,0
2017-09-25,30.47,30.85,30.39,30.63,81632,0
2017-09-26,30.75,31.07,30.61,30.83,138296,0
2017-09-27,31.3,32.2,31.07,31.97,169884,0
2017-09-28,31.97,32.295,31.63,32.02,102433,0
2017-09-29,32,32.42,31.96,32.18,159718,0
2017-10-02,32.21,32.6,31.84,32.57,157978,0
2017-10-03,32.69,32.77,32.11,32.42,125646,0
2017-10-04,32.41,32.48,31.87,31.91,103818,0
2017-10-05,31.96,32.52,31.96,32.33,90488,0
2017-10-06,32.43,32.66,32.22,32.44,66740,0
2017-10-09,32.44,32.65,32.16,32.25,87029,0
2017-10-10,32.48,32.65,32.23,32.56,133722,0
2017-10-11,32.65,32.97,32.52,32.65,170342,0
2017-10-12,32.65,32.8,32.32,32.37,121038,0
2017-10-13,32.28,32.47,31.97,32.16,81316,0
2017-10-16,32.23,32.73,32.23,32.54,90227,0
2017-10-17,32.59,32.7,32.15,32.19,79371,0
2017-10-18,32.32,32.66,32.09,32.49,89200,0
2017-10-19,32.2,32.69,32.04,32.61,74304,0
2017-10-20,33.11,33.15,32.63,32.82,69666,0
2017-10-23,32.86,32.97,32.62,32.68,69906,0
2017-10-24,32.83,33,32.57,32.59,140791,0
2017-10-25,31.7,32.26,31.3,31.66,134493,0
2017-10-26,31.66,32.0308,31.18,31.74,100051,0
2017-10-27,31.72,31.94,31.38,31.55,148640,0
2017-10-30,31.39,31.445,30.64,30.97,113443,0
2017-10-31,30.97,31.43,30.95,31.12,112665,0
2017-11-01,31.34,31.58,30.79,31.05,78232,0
2017-11-02,30.94,31.53,30.78,31.41,99956,0
2017-11-03,31.32,31.35,31.04,31.09,87934,0
2017-11-06,30.93,31.31,30.93,31.09,62282,0
2017-11-07,31.11,31.11,30.13,30.23,140701,0
2017-11-08,30.01,30.1,29.55,29.93,116438,0
2017-11-09,29.74,29.86,29.15,29.55,66660,0
2017-11-10,29.58,29.84,29.44,29.47,58371,0
