Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.626,25.794,25.146,25.794,2019,0
2005-03-01,25.36,25.803,25.36,25.803,6435,0
2005-03-02,25.376,25.803,25.376,25.803,279,0
2005-03-03,25.393,25.696,25.393,25.696,2928,0
2005-03-04,24.826,25.128,24.826,25.056,10638,0
2005-03-07,25.011,25.438,25.011,25.324,964,0
2005-03-08,25.438,25.438,25.438,25.438,116,0
2005-03-09,25.215,25.215,24.789,24.789,15677,0
2005-03-10,24.87,24.985,24.853,24.903,4389,0
2005-03-11,25.109,25.109,24.87,24.87,10270,0
2005-03-14,24.87,25.004,24.734,24.798,25040,0
2005-03-15,24.692,24.771,24.199,24.514,27470,0
2005-03-16,24.294,24.744,24.022,24.115,10055,0
2005-03-17,24.148,24.683,24.148,24.683,1443,0
2005-03-18,24.514,24.593,24.246,24.312,2683,0
2005-03-21,24.574,24.78,24.199,24.256,7534,0
2005-03-22,24.335,24.762,23.589,24.192,7727,0
2005-03-23,24.022,24.03,23.872,23.872,16631,0
2005-03-24,23.82,23.979,23.579,23.979,39621,0
2005-03-28,24.022,24.022,23.269,23.392,71454,0
2005-03-29,23.355,23.802,23.134,23.508,10899,0
2005-03-30,23.785,23.785,23.472,23.472,1250,0
2005-03-31,23.16,23.177,23.134,23.134,3370,0
2005-04-01,22.913,23,22.608,22.913,18992,0
2005-04-04,22.956,22.956,22.771,22.956,1798,0
2005-04-05,22.831,23.311,22.831,23.287,1574,0
2005-04-06,23.346,23.346,22.886,22.886,445,0
2005-04-07,23.302,23.302,23.302,23.302,180,0
2005-04-08,23.072,23.346,23.072,23.346,2138,0
2005-04-11,22.831,23.33,22.831,23.234,1594,0
2005-04-12,23.25,23.339,23.1,23.16,950,0
2005-04-13,23.151,23.302,23.151,23.302,671,0
2005-04-14,23.579,23.579,22.971,22.971,1169,0
2005-04-15,23.045,23.151,23.045,23.064,1914,0
2005-04-18,22.956,22.956,22.956,22.956,2363,0
2005-04-19,23.134,23.243,22.913,23.036,3164,0
2005-04-20,23.036,23.269,22.501,22.886,12995,0
2005-04-21,23.134,23.134,23.018,23.134,3821,0
2005-04-22,23.134,24.471,22.913,23.802,28658,0
2005-04-25,23.802,23.802,22.923,22.923,3635,0
2005-04-26,23.534,23.703,23.534,23.589,9329,0
2005-04-27,23.411,23.802,23.045,23.134,7380,0
2005-04-28,23.56,23.57,22.913,23.499,121851,0
2005-04-29,23.56,24.675,23.56,24.675,7991,0
2005-05-02,24.683,24.87,24.639,24.7,3561,0
2005-05-03,24.807,24.807,24.335,24.78,5478,0
2005-05-04,24.611,24.611,24.246,24.246,1233,0
2005-05-05,24.471,24.798,23.669,24.098,4214,0
2005-05-06,23.311,24.531,23.311,24.462,7409,0
2005-05-09,24.246,24.32,24.115,24.192,9325,0
2005-05-10,24.192,24.192,23.9,24.098,6080,0
2005-05-11,24.079,24.115,23.846,24.115,3292,0
2005-05-12,24.115,24.115,23.766,24.115,15960,0
2005-05-13,24.115,24.115,24.115,24.115,225,0
2005-05-16,24.115,24.115,23.891,23.997,3821,0
2005-05-17,23.624,23.659,22.778,23.018,18686,0
2005-05-18,22.822,23.713,22.822,23.168,8621,0
2005-05-19,23.542,23.882,23.421,23.882,7304,0
2005-05-20,23.542,24.342,23.542,24.342,7101,0
2005-05-23,24.377,24.453,23.997,24.453,17219,0
2005-05-24,24.335,24.471,24.335,24.443,1914,0
2005-05-25,24.124,24.471,24.124,24.209,8452,0
2005-05-26,24.131,24.237,23.363,23.363,7350,0
2005-05-27,23.278,23.542,23.234,23.455,2044,0
2005-05-31,23.455,23.802,23.455,23.792,6092,0
2005-06-01,23.73,24.462,23.73,24.32,6540,0
2005-06-02,24.32,24.424,24.285,24.368,7144,0
2005-06-03,24.088,24.405,23.9,24.405,1460,0
2005-06-06,24.415,24.667,24.415,24.667,5033,0
2005-06-07,24.692,24.912,24.675,24.675,7129,0
2005-06-08,24.912,24.912,24.584,24.903,8768,0
2005-06-09,24.471,26.675,24.471,26.337,45095,0
2005-06-10,26.266,27.103,26.266,26.694,150081,0
2005-06-13,26.915,26.915,26.283,26.56,15193,0
2005-06-14,26.077,26.337,26.077,26.337,9729,0
2005-06-15,26.266,26.302,25.626,26.302,13960,0
2005-06-16,25.537,26.426,25.537,26.337,13375,0
2005-06-17,26.337,26.426,26.337,26.337,7211,0
2005-06-20,26.337,26.337,25.964,26.337,4330,0
2005-06-21,25.421,26.426,25.421,26.337,9748,0
2005-06-22,25.714,26.471,25.521,26.027,16966,0
2005-06-23,25.786,26.061,25.385,25.812,31277,0
2005-06-24,26.069,26.069,25.198,25.207,522524,0
2005-06-27,25.165,25.314,24.199,24.342,62035,0
2005-06-28,24.04,24.294,24.03,24.285,33489,0
2005-06-29,24.285,24.285,24.079,24.285,10955,0
2005-06-30,24.285,24.285,23.421,23.747,85134,0
2005-07-01,23.776,23.935,23.579,23.882,40394,0
2005-07-05,23.988,24.415,23.988,24.368,20194,0
2005-07-06,24.424,24.424,24.246,24.424,21065,0
2005-07-07,24.107,24.294,23.32,23.979,6203,0
2005-07-08,24.069,25.786,24.069,25.652,40177,0
2005-07-11,25.794,27.583,25.642,26.862,36160,0
2005-07-12,26.987,27.261,26.649,26.684,31278,0
2005-07-13,26.471,27.093,26.435,26.811,7529,0
2005-07-14,27.111,27.111,26.435,26.435,7697,0
2005-07-15,26.391,27.261,26.391,27.056,3133,0
2005-07-18,27.024,27.165,26.435,26.933,6938,0
2005-07-19,27.056,27.056,26.221,26.221,9651,0
2005-07-20,26.077,26.435,25.946,26.346,5959,0
2005-07-21,26.684,26.684,25.073,25.073,7135,0
2005-07-22,25.402,26.694,25.224,26.694,9275,0
2005-07-25,26.694,26.871,26.56,26.595,9303,0
2005-07-26,26.497,27.503,26.497,26.782,17021,0
2005-07-27,26.614,26.614,26.149,26.461,5394,0
2005-07-28,26.515,26.907,26.115,26.569,10293,0
2005-07-29,26.765,26.881,26.133,26.391,6540,0
2005-08-01,26.204,26.337,26.036,26.036,9274,0
2005-08-02,26.408,27.975,26.204,27.975,6159,0
2005-08-03,27.718,27.718,25.617,26.115,9994,0
2005-08-04,25.955,25.955,25.351,25.58,5252,0
2005-08-05,25.537,25.537,25.243,25.36,8490,0
2005-08-08,25.021,25.393,25.021,25.324,5860,0
2005-08-09,25.198,25.626,25.198,25.626,3972,0
2005-08-10,25.696,25.696,25.36,25.412,6628,0
2005-08-11,25.36,25.537,25.314,25.537,5368,0
2005-08-12,25.688,25.688,25.004,25.056,13244,0
2005-08-15,25.165,25.376,25.09,25.376,3596,0
2005-08-16,25.181,25.243,24.725,25.056,14750,0
2005-08-17,25.259,25.259,24.692,24.941,3265,0
2005-08-18,25.03,25.03,24.166,24.166,3201,0
2005-08-19,24.342,24.574,24.342,24.522,1914,0
2005-08-22,24.514,24.931,24.471,24.675,13514,0
2005-08-23,25.215,25.314,24.471,24.481,2019,0
2005-08-24,24.7,24.903,24.471,24.471,4721,0
2005-08-25,24.462,24.7,24.237,24.246,4635,0
2005-08-26,24.246,25.136,24.246,24.941,18793,0
2005-08-29,24.941,25.324,24.887,25.324,856,0
2005-08-30,25.156,25.333,25.156,25.333,1745,0
2005-08-31,25.118,25.68,25.118,25.68,1499,0
2005-09-01,25.688,25.981,25.68,25.849,4251,0
2005-09-02,25.741,25.937,25.741,25.937,3205,0
2005-09-06,25.955,26.586,25.9,26.586,3308,0
2005-09-07,26.097,26.694,26.097,26.533,4590,0
2005-09-08,26.159,26.248,26.159,26.248,3821,0
2005-09-09,26.24,26.24,26.221,26.221,3274,0
2005-09-12,26.178,26.649,25.955,26.525,6218,0
2005-09-13,26.525,26.525,25.981,26.374,4791,0
2005-09-14,25.892,26.694,25.83,26.257,14649,0
2005-09-15,25.937,26.087,25.314,25.492,4935,0
2005-09-16,25.75,25.75,24.789,24.844,41809,0
2005-09-19,24.959,25.803,24.894,25.714,15784,0
2005-09-20,25.58,26.018,25.58,26,5147,0
2005-09-21,25.732,25.732,24.275,24.506,6118,0
2005-09-22,24.368,24.368,23.693,24.015,10934,0
2005-09-23,23.935,23.954,23.411,23.954,4984,0
2005-09-26,23.954,24.564,23.954,24.564,5615,0
2005-09-27,24.692,24.86,24.462,24.789,9475,0
2005-09-28,24.462,24.968,24.246,24.36,2711,0
2005-09-29,23.954,24.878,23.954,24.878,1845,0
2005-09-30,24.555,24.716,24.069,24.405,9722,0
2005-10-03,24.227,24.434,23.447,23.542,3602,0
2005-10-04,23.766,24.03,23.739,24.03,7688,0
2005-10-05,23.812,23.979,23.659,23.659,9397,0
2005-10-06,23.802,23.882,23.677,23.792,3623,0
2005-10-07,23.954,23.961,23.827,23.918,2045,0
2005-10-10,23.739,23.739,23.421,23.48,2372,0
2005-10-11,23.579,23.693,23.508,23.534,3601,0
2005-10-12,23.311,23.97,23.311,23.97,8142,0
2005-10-13,23.633,23.721,23.295,23.721,2869,0
2005-10-14,23.944,24.139,23.802,24.139,2577,0
2005-10-17,24.166,24.166,23.499,23.516,4271,0
2005-10-18,23.508,23.551,23.295,23.551,3712,0
2005-10-19,23.642,24.015,22.745,24.015,7792,0
2005-10-20,24.156,24.166,23.57,23.57,1125,0
2005-10-21,23.278,24.079,23.126,24.079,3065,0
2005-10-24,24.098,25.447,24.098,25.447,7413,0
2005-10-25,25.626,25.68,24.387,24.481,2872,0
2005-10-26,24.335,24.506,23.792,23.792,6116,0
2005-10-27,23.766,23.766,23.045,23.045,3701,0
2005-10-28,23.33,23.534,23.134,23.534,6421,0
2005-10-31,23.579,24.912,23.579,24.912,7492,0
2005-11-01,24.658,26.009,24.593,25.964,11047,0
2005-11-02,25.412,25.803,25.402,25.803,3660,0
2005-11-03,26.061,26.248,25.705,25.927,5407,0
2005-11-04,26.149,26.248,25.874,25.874,445,0
2005-11-07,26.159,26.159,25.546,26.018,3072,0
2005-11-08,25.964,25.964,25.421,25.68,1125,0
2005-11-09,25.927,26.543,25.84,25.84,8639,0
2005-11-10,26.097,26.694,25.447,26.649,5798,0
2005-11-11,26.471,26.745,26.391,26.614,1133,0
2005-11-14,26.488,26.488,26.087,26.302,3790,0
2005-11-15,26.417,26.417,24.514,24.716,17062,0
2005-11-16,24.538,24.903,23.669,23.997,6652,0
2005-11-17,24.148,24.716,24.148,24.716,1944,0
2005-11-18,25.037,25.412,24.368,25.243,13521,0
2005-11-21,25.304,25.393,24.7,24.959,6521,0
2005-11-22,25.021,25.037,24.734,24.734,1568,0
2005-11-23,24.639,25.021,24.514,25.021,12835,0
2005-11-25,24.903,24.903,24.903,24.903,116,0
2005-11-28,24.931,25.156,24.405,24.443,3382,0
2005-11-29,24.734,24.734,24.022,24.148,2586,0
2005-11-30,23.97,24.894,23.97,24.894,4168,0
2005-12-01,24.894,25.937,24.878,25.626,4369,0
2005-12-02,25.794,25.803,25.037,25.037,1064,0
2005-12-05,25.037,25.251,25.037,25.215,2542,0
2005-12-06,25.269,25.59,25.011,25.36,2387,0
2005-12-07,25.402,25.402,24.602,24.611,7085,0
2005-12-08,24.302,24.675,24.302,24.434,7050,0
2005-12-09,24.555,24.564,24.453,24.481,4178,0
2005-12-12,24.555,24.878,24.481,24.555,16669,0
2005-12-13,24.538,25.064,24.538,25.064,3357,0
2005-12-14,25.1,25.1,24.183,24.912,15721,0
2005-12-15,24.708,24.878,24.415,24.716,13088,0
2005-12-16,24.649,24.692,24.342,24.692,47727,0
2005-12-19,24.807,24.807,23.757,24.069,9042,0
2005-12-20,23.747,24.602,23.633,24.453,6981,0
2005-12-21,24.453,24.538,24.36,24.36,1030,0
2005-12-22,24.798,24.87,24.744,24.744,692,0
2005-12-23,24.807,24.807,24.629,24.752,1485,0
2005-12-27,24.744,24.744,24.139,24.139,4305,0
2005-12-28,24.396,24.602,23.944,23.944,9268,0
2005-12-29,24.156,24.199,24.022,24.115,8560,0
2005-12-30,23.979,24.462,23.579,24.107,9737,0
2006-01-03,24.218,24.602,23.891,24.602,4847,0
2006-01-04,24.434,24.514,24.32,24.424,900,0
2006-01-05,24.32,24.36,24.156,24.36,3014,0
2006-01-06,24.415,24.453,24.156,24.434,4131,0
2006-01-09,24.377,24.377,23.935,24.022,3568,0
2006-01-10,23.97,24.352,23.97,24.285,3597,0
2006-01-11,24.04,24.124,23.677,24.03,11015,0
2006-01-12,24.237,24.246,24.022,24.022,5427,0
2006-01-13,23.812,24.489,23.812,24.166,5329,0
2006-01-17,24.131,24.174,24.022,24.174,1019,0
2006-01-18,24.015,24.285,24.015,24.166,3955,0
2006-01-19,24.166,24.675,24.166,24.387,2160,0
2006-01-20,24.725,24.725,23.802,24.199,27896,0
2006-01-23,24.302,24.602,24.079,24.368,8807,0
2006-01-24,24.471,24.481,24.227,24.312,4447,0
2006-01-25,24.294,24.342,24.088,24.199,2200,0
2006-01-26,24.453,24.649,24.237,24.649,11837,0
2006-01-27,24.285,25.109,24.079,24.405,15146,0
2006-01-30,24.415,24.462,24.03,24.079,3955,0
2006-01-31,24.059,24.183,24.022,24.04,4341,0
2006-02-01,24.022,24.514,24.022,24.514,6672,0
2006-02-02,24.246,24.462,24.022,24.462,10294,0
2006-02-03,24.285,24.602,24.183,24.602,4159,0
2006-02-06,24.294,24.294,24.059,24.059,2926,0
2006-02-07,24.237,24.246,24.022,24.022,7992,0
2006-02-08,24.115,24.246,24.115,24.246,576,0
2006-02-09,24.227,24.227,23.802,23.802,2583,0
2006-02-10,23.802,23.918,23.411,23.918,21435,0
2006-02-13,24.005,24.005,23.792,23.979,4472,0
2006-02-14,23.997,24.022,23.802,23.802,24542,0
2006-02-15,24.022,24.022,23.862,24.022,4829,0
2006-02-16,24.115,24.115,23.812,24.022,10760,0
2006-02-17,24.209,24.209,23.9,24.022,3464,0
2006-02-21,24.079,24.079,23.785,23.802,3144,0
2006-02-22,23.757,24.199,23.757,24.199,5238,0
2006-02-23,24.079,24.209,23.802,24.115,5921,0
2006-02-24,23.802,23.812,23.802,23.802,14824,0
2006-02-27,24.079,25.696,24.079,25.483,16530,0
2006-02-28,25.224,25.36,24.36,24.547,15308,0
2006-03-01,24.547,24.894,24.227,24.894,3103,0
2006-03-02,24.514,24.887,24.156,24.405,29720,0
2006-03-03,24.36,24.396,24.174,24.396,9680,0
2006-03-06,24.209,24.36,23.598,23.713,14040,0
2006-03-07,23.579,23.766,23.134,23.56,37055,0
2006-03-08,23.499,23.499,22.956,22.956,17440,0
2006-03-09,23.287,23.287,22.822,22.822,10514,0
2006-03-10,22.778,22.964,22.591,22.803,7470,0
2006-03-13,23.177,23.177,22.786,22.903,16624,0
2006-03-14,23.036,23.25,22.886,23.214,10196,0
2006-03-15,23.134,23.757,22.964,23.659,29858,0
2006-03-16,23.669,23.812,23.49,23.693,5932,0
2006-03-17,23.812,23.812,23.278,23.287,51101,0
2006-03-20,23.447,23.447,22.745,23.036,18373,0
2006-03-21,22.822,23.205,22.698,22.831,36626,0
2006-03-22,22.794,23.168,22.735,23.064,14418,0
2006-03-23,23.134,23.32,23.045,23.32,12487,0
2006-03-24,23.16,23.472,22.886,23.045,4294,0
2006-03-27,23.045,23.045,22.822,22.981,15809,0
2006-03-28,23.027,23.134,22.84,23,8140,0
2006-03-29,23.177,23.382,22.849,23.287,18809,0
2006-03-30,23.311,23.311,23.036,23.195,5385,0
2006-03-31,23.186,23.499,23.045,23.439,15971,0
2006-04-03,23.278,23.48,22.762,22.981,13164,0
2006-04-04,22.735,23.116,22.735,22.867,14393,0
2006-04-05,22.913,23.064,22.698,23.027,12048,0
2006-04-06,23,23.027,22.867,23.027,14148,0
2006-04-07,23.092,23.177,22.326,22.84,16208,0
2006-04-10,22.735,22.913,22.663,22.831,17797,0
2006-04-11,22.422,22.716,22.422,22.601,15442,0
2006-04-12,22.466,22.971,22.466,22.956,9440,0
2006-04-13,22.654,23.465,22.654,23.355,27188,0
2006-04-17,23.465,23.465,23.134,23.411,7541,0
2006-04-18,23.447,23.926,22.956,23.891,21306,0
2006-04-19,23.954,24.246,23.624,24.227,12815,0
2006-04-20,24.069,24.069,23.882,23.961,15528,0
2006-04-21,24.312,24.312,23.802,24.079,9976,0
2006-04-24,23.935,24.022,23.891,23.944,5729,0
2006-04-25,24.022,24.302,23.669,24.098,8736,0
2006-04-26,23.802,24.312,23.624,24.022,8662,0
2006-04-27,23.802,24.294,23.617,24.199,14064,0
2006-04-28,24.199,24.574,24.022,24.574,23429,0
2006-05-01,24.602,24.931,24.396,24.887,14717,0
2006-05-02,24.683,25.634,24.667,25.546,18156,0
2006-05-03,25.555,25.946,25.555,25.919,15879,0
2006-05-04,25.803,26.149,25.714,26.149,17372,0
2006-05-05,26.027,26.604,25.909,26.471,20975,0
2006-05-08,26.56,26.649,26.346,26.649,17142,0
2006-05-09,26.694,26.871,26.56,26.818,17253,0
2006-05-10,26.801,26.951,26.56,26.56,12260,0
2006-05-11,26.471,26.48,25.537,25.634,9823,0
2006-05-12,25.376,25.376,24.124,24.148,15709,0
2006-05-15,23.926,24.424,23.421,23.792,11504,0
2006-05-16,23.954,24.335,23.633,23.836,16513,0
2006-05-17,23.598,23.757,23.363,23.411,28691,0
2006-05-18,23.685,23.685,23.143,23.151,42938,0
2006-05-19,23.036,23.918,23.009,23.589,29020,0
2006-05-22,23.411,23.979,23.25,23.551,15579,0
2006-05-23,23.542,23.91,23.508,23.649,7601,0
2006-05-24,23.56,23.954,23.56,23.862,19509,0
2006-05-25,24.183,24.352,24.079,24.312,11738,0
2006-05-26,24.342,24.471,23.891,24.148,14661,0
2006-05-30,24.302,24.312,23.713,23.776,17427,0
2006-05-31,24.05,24.098,23.363,24.098,8941,0
2006-06-01,24.098,24.87,24.079,24.844,13409,0
2006-06-02,25.047,25.447,24.87,25.447,15477,0
2006-06-05,25.287,25.304,24.335,24.522,23644,0
2006-06-06,24.352,24.396,23.579,23.624,18661,0
2006-06-07,23.579,23.891,23.43,23.508,40788,0
2006-06-08,23.49,23.73,22.913,23.472,32706,0
2006-06-09,23.624,23.82,22.991,23.054,22932,0
2006-06-12,23.302,23.373,22.913,23.072,12855,0
2006-06-13,22.964,23.287,22.964,23.018,37654,0
2006-06-14,23.168,23.411,22.981,23.411,17335,0
2006-06-15,23.48,24.327,23.411,23.792,48975,0
2006-06-16,23.677,23.792,23.177,23.32,105039,0
2006-06-19,23.392,23.447,22.971,23.234,31343,0
2006-06-20,23.082,23.224,22.822,22.822,13143,0
2006-06-21,23.009,23.234,22.813,23.045,10768,0
2006-06-22,22.913,23.092,22.886,23.045,10163,0
2006-06-23,22.913,23.1,22.771,22.771,17212,0
2006-06-26,22.956,23,22.591,22.762,13155,0
2006-06-27,22.754,23.054,22.754,22.876,14813,0
2006-06-28,22.786,22.94,22.44,22.762,28005,0
2006-06-29,22.813,23.846,22.663,23.846,38639,0
2006-06-30,23.997,24.005,22.84,23.447,846579,0
2006-07-03,23.214,23.311,22.956,22.956,13071,0
2006-07-05,22.956,23.26,22.698,23.064,25073,0
2006-07-06,22.867,23.551,22.867,23.447,23598,0
2006-07-07,23.439,23.589,23.295,23.295,29119,0
2006-07-10,23.295,23.508,23.295,23.339,5487,0
2006-07-11,23.355,23.355,22.913,23.25,21851,0
2006-07-12,23.045,23.355,23.036,23.26,11126,0
2006-07-13,23.402,23.421,23.151,23.214,14741,0
2006-07-14,23.224,23.234,22.956,23.082,12531,0
2006-07-17,23.26,23.26,22.591,23.214,14576,0
2006-07-18,23.402,23.402,22.698,22.913,14930,0
2006-07-19,23.018,23.363,23.018,23.16,20966,0
2006-07-20,23.392,23.402,22.913,22.931,13771,0
2006-07-21,22.948,23.205,22.948,23.168,3154,0
2006-07-24,23.32,23.32,22.726,22.913,9431,0
2006-07-25,23.168,23.402,22.404,22.698,26830,0
2006-07-26,22.813,23.072,22.68,22.948,23528,0
2006-07-27,22.813,23.339,22.813,23.295,18891,0
2006-07-28,23.224,23.447,23.224,23.402,36387,0
2006-07-31,23.205,23.551,23.205,23.551,24036,0
2006-08-01,23.57,23.669,22.876,23.205,50237,0
2006-08-02,23.054,23.589,23.027,23.346,20755,0
2006-08-03,23.48,23.633,23.311,23.508,8815,0
2006-08-04,23.411,23.721,23.287,23.56,17884,0
2006-08-07,23.669,23.669,23.659,23.659,9176,0
2006-08-08,23.669,23.846,23.49,23.846,13948,0
2006-08-09,23.776,24.069,23.721,24.015,18826,0
2006-08-10,23.854,24.218,23.846,24.218,19887,0
2006-08-11,23.979,24.148,23.882,23.961,12565,0
2006-08-14,23.954,24.199,23.846,23.979,20492,0
2006-08-15,24.192,24.826,24.03,24.649,14377,0
2006-08-16,24.531,25.047,24.531,25.03,10791,0
2006-08-17,24.894,25.165,24.894,24.921,24145,0
2006-08-18,25.073,25.09,24.941,24.941,8315,0
2006-08-21,25.056,25.109,24.959,25.03,3144,0
2006-08-22,25.165,25.165,25.004,25.004,563,0
2006-08-23,25.011,25.19,24.903,25.056,1574,0
2006-08-24,25.03,25.03,24.86,25.004,3997,0
2006-08-25,24.912,24.912,23.659,23.766,44406,0
2006-08-28,23.954,24.174,23.944,24.174,6807,0
2006-08-29,24.183,24.912,24.183,24.675,3585,0
2006-08-30,24.538,24.762,24.059,24.174,15908,0
2006-08-31,24.098,24.285,23.979,24.285,6058,0
2006-09-01,24.621,24.621,24.246,24.342,445,0
2006-09-05,24.415,24.415,24.107,24.124,12311,0
2006-09-06,24.131,24.434,24.131,24.275,3781,0
2006-09-07,24.209,24.209,24.199,24.199,7070,0
2006-09-08,23.997,24.36,23.926,23.944,14593,0
2006-09-11,23.979,24.368,23.979,24.227,3370,0
2006-09-12,24.088,24.227,24.079,24.124,3856,0
2006-09-13,24.079,24.302,24.079,24.174,8367,0
2006-09-14,24.124,24.352,24.124,24.124,5758,0
2006-09-15,23.785,24.218,23.785,24.218,1914,0
2006-09-18,23.918,24.03,23.918,24.015,877,0
2006-09-19,23.979,24.266,23.979,24.266,795,0
2006-09-20,24.36,24.368,24.115,24.237,27699,0
2006-09-21,24.131,24.443,24.131,24.327,9592,0
2006-09-22,24.266,24.692,24.266,24.611,14723,0
2006-09-25,24.434,24.912,24.434,24.835,11800,0
2006-09-26,24.725,24.817,24.547,24.683,3484,0
2006-09-27,24.611,24.611,24.327,24.531,991,0
2006-09-28,24.87,25.36,24.86,25.165,20858,0
2006-09-29,25.36,25.528,25.224,25.385,15272,0
2006-10-02,25.511,25.511,25.156,25.156,563,0
2006-10-03,25.047,25.174,23.91,24.237,27906,0
2006-10-04,24.022,24.415,24.022,24.294,8358,0
2006-10-05,24.692,24.692,24.434,24.531,2012,0
2006-10-06,24.471,24.826,24.462,24.692,11685,0
2006-10-09,24.564,25.004,24.564,24.912,7809,0
2006-10-10,24.912,25.269,24.78,25.269,4906,0
2006-10-11,25.047,25.287,24.555,24.555,7253,0
2006-10-12,24.555,24.817,24.069,24.817,20738,0
2006-10-13,24.489,24.878,24.489,24.734,33745,0
2006-10-16,24.752,25.073,24.692,24.912,7773,0
2006-10-17,24.977,24.977,24.826,24.87,3930,0
2006-10-18,24.853,25.136,24.853,25.136,9117,0
2006-10-19,25.09,25.297,25.056,25.109,5731,0
2006-10-20,24.977,25.037,24.752,24.752,1233,0
2006-10-23,24.7,24.7,24.7,24.7,116,0
2006-10-24,24.887,24.921,24.531,24.574,6874,0
2006-10-25,24.506,24.734,24.481,24.593,12551,0
2006-10-26,24.602,25.118,24.602,25.047,6504,0
2006-10-27,25.224,25.537,25.207,25.511,10768,0
2006-10-30,25.402,25.617,25.36,25.617,5602,0
2006-10-31,25.511,25.778,25.511,25.732,4127,0
2006-11-01,25.714,25.759,25.447,25.724,25092,0
2006-11-02,25.563,25.724,25.36,25.68,12808,0
2006-11-03,25.501,25.626,25.412,25.617,2923,0
2006-11-06,25.314,25.438,25.165,25.165,3484,0
2006-11-07,24.86,25.174,24.86,25.073,3828,0
2006-11-08,25.011,25.528,24.912,25.324,19831,0
2006-11-09,25.67,25.849,24.968,25.849,12588,0
2006-11-10,25.607,25.607,25.278,25.36,2385,0
2006-11-13,25.607,25.768,25.421,25.741,7103,0
2006-11-14,25.794,25.981,25.794,25.919,7863,0
2006-11-15,25.626,25.803,25.626,25.626,3363,0
2006-11-16,25.466,25.778,25.36,25.546,8071,0
2006-11-17,25.732,25.794,25.351,25.555,8675,0
2006-11-20,25.626,25.724,25.224,25.58,6678,0
2006-11-21,25.528,25.866,25.483,25.803,8602,0
2006-11-22,25.803,25.866,25.803,25.858,3499,0
2006-11-24,25.822,25.909,25.822,25.909,1125,0
2006-11-27,25.803,25.964,25.803,25.849,2277,0
2006-11-28,25.741,26.24,25.741,26.097,13100,0
2006-11-29,26.053,26.461,26.053,26.292,4536,0
2006-11-30,26.292,26.782,26.292,26.48,8744,0
2006-12-01,26.461,26.782,25.946,26.745,9258,0
2006-12-04,26.773,27.227,26.773,26.827,16063,0
2006-12-05,26.4,26.907,26.383,26.818,12328,0
2006-12-06,26.745,27.076,26.745,27.049,14993,0
2006-12-07,27.084,27.174,25.972,27.103,19944,0
2006-12-08,26.871,26.979,26.712,26.862,3391,0
2006-12-11,26.623,26.675,26.471,26.577,3924,0
2006-12-12,26.168,26.302,26.141,26.213,4851,0
2006-12-13,26.133,26.221,26.018,26.018,7760,0
2006-12-14,25.858,25.892,25.634,25.634,7686,0
2006-12-15,25.483,25.972,25.483,25.972,3544,0
2006-12-18,25.946,26.105,25.946,26.105,845,0
2006-12-19,26,26.302,25.803,26.302,26258,0
2006-12-20,26.275,26.811,26.159,26.614,4011,0
2006-12-21,26.728,27.04,26.728,26.996,2583,0
2006-12-22,27.093,27.093,26.773,26.773,2246,0
2006-12-26,26.871,27.148,26.703,27.139,10044,0
2006-12-27,27.298,27.317,27.093,27.298,7005,0
2006-12-28,27.13,27.317,27.13,27.219,757,0
2006-12-29,26.979,27.084,26.915,26.915,4532,0
2007-01-03,26.915,26.915,26.694,26.853,2806,0
2007-01-04,26.675,26.827,26.675,26.818,341,0
2007-01-05,26.569,26.675,26.56,26.56,2586,0
2007-01-08,26.497,26.632,26.497,26.515,2231,0
2007-01-09,26.461,26.604,26.461,26.461,3357,0
2007-01-10,26.248,26.248,26.141,26.141,3107,0
2007-01-11,26.087,26.105,25.955,26.061,1564,0
2007-01-12,25.964,26.053,25.937,26.044,4840,0
2007-01-16,26.053,26.053,25.937,25.937,3927,0
2007-01-17,25.803,25.955,25.803,25.812,16722,0
2007-01-18,25.803,25.803,25.156,25.156,6223,0
2007-01-19,25.073,25.073,24.471,24.497,10570,0
2007-01-22,24.471,24.675,24.246,24.555,14034,0
2007-01-23,24.78,24.78,24.547,24.547,3951,0
2007-01-24,24.752,24.817,24.481,24.817,1745,0
2007-01-25,24.912,25.047,24.826,24.977,3398,0
2007-01-26,25.136,25.165,25.073,25.128,6724,0
2007-01-29,25.287,25.521,24.903,25.521,8211,0
2007-01-30,25.324,25.599,25.324,25.599,4759,0
2007-01-31,25.438,25.812,24.887,25.759,9543,0
2007-02-01,25.537,25.946,25.537,25.946,1300,0
2007-02-05,26.149,26.149,25.972,26.141,1480,0
2007-02-06,25.919,25.919,25.714,25.803,3450,0
2007-02-07,25.67,25.955,25.67,25.892,2336,0
2007-02-08,25.705,25.866,25.537,25.866,5731,0
2007-02-09,25.768,25.892,25.768,25.874,341,0
2007-02-12,25.882,25.892,25.661,25.661,1000,0
2007-02-13,25.946,25.946,25.75,25.75,900,0
2007-02-14,25.803,25.803,25.696,25.696,1138,0
2007-02-15,25.563,25.937,25.492,25.892,4350,0
2007-02-16,25.803,26.248,25.803,26.248,13927,0
2007-02-20,26.115,26.337,26.105,26.337,6334,0
2007-02-21,26.365,26.444,26.283,26.444,393,0
2007-02-22,26.178,26.178,26.097,26.097,341,0
2007-02-23,26.097,26.188,26.097,26.188,225,0
2007-02-26,26.097,26.124,26.097,26.115,1194,0
2007-02-28,26.115,26.115,25.75,25.75,3701,0
2007-03-01,25.892,25.919,25.428,25.428,2807,0
2007-03-02,25.412,25.412,25.146,25.207,2269,0
2007-03-05,25.224,25.224,25.011,25.011,1873,0
2007-03-06,25.004,25.064,24.826,24.912,5320,0
2007-03-07,24.807,24.853,24.725,24.725,1776,0
2007-03-08,24.912,25.118,24.912,25.004,5171,0
2007-03-09,25.004,25.68,24.959,25.456,7087,0
2007-03-12,25.36,25.537,25.36,25.537,1914,0
2007-03-13,25.412,25.456,25.181,25.297,5757,0
2007-03-14,25.19,25.269,25.1,25.1,1013,0
2007-03-15,25.064,25.064,24.798,24.912,10382,0
2007-03-16,24.826,24.826,24.826,24.826,222,0
2007-03-19,24.826,24.826,24.667,24.667,1479,0
2007-03-20,24.734,24.78,24.716,24.762,671,0
2007-03-21,24.95,25.004,24.95,24.959,787,0
2007-03-22,24.887,24.887,24.878,24.878,829,0
2007-03-23,24.912,24.912,24.807,24.912,1277,0
2007-03-26,24.994,25.36,24.994,25.36,3775,0
2007-03-27,25.304,25.492,25.297,25.438,1716,0
2007-03-28,25.428,25.521,25.36,25.385,5174,0
2007-03-29,25.278,25.438,25.278,25.438,1064,0
2007-03-30,25.368,25.537,25.368,25.537,1765,0
2007-04-02,25.537,25.537,25.333,25.421,3442,0
2007-04-03,25.287,25.36,25.128,25.36,3958,0
2007-04-04,25.146,25.259,24.692,24.807,11182,0
2007-04-05,24.817,24.977,24.817,24.977,866,0
2007-04-09,25.037,25.047,24.912,25.047,910,0
2007-04-10,24.87,25.09,24.87,25.09,3108,0
2007-04-11,24.675,24.734,24.574,24.584,900,0
2007-04-12,24.415,24.531,24.266,24.387,4249,0
2007-04-13,24.183,24.294,24.183,24.227,3978,0
2007-04-16,24.377,24.415,24.377,24.387,341,0
2007-04-17,24.497,24.497,24.342,24.453,904,0
2007-04-18,24.611,24.611,24.415,24.415,1013,0
2007-04-19,24.327,24.327,23.766,23.918,9329,0
2007-04-20,24.139,24.139,23.935,24.022,2216,0
2007-04-23,23.918,24.327,23.918,24.237,29333,0
2007-04-24,24.522,24.683,24.443,24.443,2096,0
2007-04-25,24.342,24.538,24.342,24.538,445,0
2007-04-26,24.675,24.894,24.675,24.894,415,0
2007-04-27,25.037,25.146,24.95,24.95,9591,0
2007-04-30,25.233,25.466,24.959,24.968,4415,0
2007-05-01,24.894,25.021,24.844,24.844,1591,0
2007-05-02,24.903,24.903,24.497,24.611,2942,0
2007-05-03,24.312,25.004,24.266,24.959,8866,0
2007-05-04,25.011,25.466,25.011,25.224,15454,0
2007-05-07,25.224,25.528,25.224,25.376,3209,0
2007-05-08,25.304,25.768,25.233,25.68,8141,0
2007-05-09,25.521,25.546,25.456,25.456,1125,0
2007-05-10,25.251,25.351,25.224,25.259,445,0
2007-05-11,25.278,25.696,25.278,25.58,3933,0
2007-05-14,25.759,25.972,25.714,25.849,8653,0
2007-05-15,25.84,26.027,25.84,25.955,2699,0
2007-05-16,26.027,26.027,25.724,25.803,15836,0
2007-05-18,25.617,25.688,25.456,25.456,3821,0
2007-05-21,25.438,25.438,24.069,24.878,8980,0
2007-05-22,24.658,24.912,24.658,24.878,2358,0
2007-05-23,24.752,24.912,24.683,24.826,9417,0
2007-05-24,24.826,24.826,24.649,24.725,44728,0
2007-05-25,24.531,24.692,24.088,24.115,15546,0
2007-05-29,24.227,24.302,24.088,24.199,10205,0
2007-05-30,24.32,24.32,24.131,24.131,6874,0
2007-05-31,24.199,24.462,24.131,24.462,5710,0
2007-06-01,24.584,24.649,24.434,24.649,10347,0
2007-06-04,24.602,24.912,24.593,24.789,5669,0
2007-06-05,24.835,25.109,24.835,25.03,13967,0
2007-06-06,24.912,25.314,24.912,25.314,4604,0
2007-06-07,25.047,25.438,25.047,25.36,6094,0
2007-06-11,25.343,25.474,25.343,25.36,900,0
2007-06-12,25.36,25.546,25.19,25.456,5452,0
2007-06-13,25.456,25.58,25.376,25.58,1287,0
2007-06-14,25.634,25.634,25.03,25.174,9233,0
2007-06-15,25.136,25.251,25.082,25.251,2246,0
2007-06-19,25.128,25.36,25.128,25.36,445,0
2007-06-20,25.215,25.661,25.215,25.617,2716,0
2007-06-21,25.521,25.607,25.501,25.607,2884,0
2007-06-22,25.376,25.563,25.36,25.412,5434,0
2007-06-25,25.428,25.428,25.198,25.304,2531,0
2007-06-26,25.385,26.694,25.333,26.497,24262,0
2007-06-27,25.964,26.471,25.955,26.374,9914,0
2007-06-28,26.061,26.257,25.919,26.149,3791,0
2007-06-29,26.302,26.533,26.292,26.533,2756,0
2007-07-02,26.248,26.374,25.634,25.634,2953,0
2007-07-03,25.759,25.778,25.626,25.626,479,0
2007-07-05,25.483,25.555,25.215,25.287,4264,0
2007-07-06,25.278,25.501,25.278,25.501,794,0
2007-07-09,25.492,25.492,25.287,25.287,2074,0
2007-07-10,25.146,25.251,25.03,25.118,5958,0
2007-07-11,24.994,25.128,24.844,24.994,5318,0
2007-07-12,24.621,24.762,24.574,24.734,4739,0
2007-07-13,25.073,25.456,24.878,25.368,9868,0
2007-07-16,25.351,25.351,24.921,24.921,1798,0
2007-07-17,24.574,24.798,24.471,24.798,6668,0
2007-07-18,23.677,23.792,22.601,23.465,32496,0
2007-07-19,23.447,23.598,23.392,23.392,1966,0
2007-07-20,23.16,23.739,23.16,23.739,3357,0
2007-07-23,23.589,23.747,23.589,23.747,787,0
2007-07-24,23.918,23.935,23.642,23.642,25618,0
2007-07-25,23.91,23.91,23.234,23.234,3731,0
2007-07-26,23.499,23.499,22.813,23.16,9172,0
2007-07-27,23.346,23.346,22.778,22.786,1756,0
2007-07-30,23.26,23.802,23.134,23.677,8226,0
2007-07-31,23.295,23.891,23.295,23.411,1914,0
2007-08-01,23.355,23.739,23.32,23.607,58262,0
2007-08-02,23.151,23.151,22.831,22.913,9999,0
2007-08-03,23.082,23.134,22.886,22.894,5918,0
2007-08-06,22.831,22.84,22.474,22.84,5593,0
2007-08-07,22.84,22.971,22.601,22.971,3077,0
2007-08-08,23.177,23.633,22.474,22.474,8143,0
2007-08-09,22.948,22.948,22.021,22.174,4338,0
2007-08-10,21.834,22.021,21.345,21.665,13610,0
2007-08-13,21.72,24.218,21.711,23.802,27069,0
2007-08-14,23.677,23.713,22.867,23.036,12348,0
2007-08-15,22.698,23.045,22.698,22.803,1125,0
2007-08-16,22.923,22.923,22.157,22.395,7148,0
2007-08-17,22.493,22.591,22.2,22.245,2704,0
2007-08-20,22.157,22.44,22.157,22.157,3693,0
2007-08-21,22.148,22.688,21.451,22.457,6967,0
2007-08-22,22.558,23.346,22.558,23.346,2843,0
2007-08-23,23.126,23.739,23.126,23.73,6561,0
2007-08-24,23.827,24.894,23.827,24.497,10091,0
2007-08-27,24.683,24.683,23.624,23.918,8096,0
2007-08-28,23.633,24.069,23.168,24.069,4299,0
2007-08-29,23.633,23.757,23.633,23.757,341,0
2007-08-30,23.624,23.979,23.56,23.918,5000,0
2007-08-31,23.633,24.36,23.633,24.36,1452,0
2007-09-04,24.462,25.803,24.462,25.438,10661,0
2007-09-05,24.959,24.994,24.294,24.294,16394,0
2007-09-06,24.36,24.912,24.294,24.894,9776,0
2007-09-07,24.584,24.7,23.944,23.944,3596,0
2007-09-10,23.935,23.935,23.295,23.355,10886,0
2007-09-11,23.447,23.49,23.214,23.355,8474,0
2007-09-12,23.287,23.392,23.224,23.26,5280,0
2007-09-13,23.411,23.49,23.302,23.355,9902,0
2007-09-14,23.134,23.579,23.134,23.134,2923,0
2007-09-17,23.151,23.26,23.134,23.177,2582,0
2007-09-18,23.43,23.43,23.177,23.355,13354,0
2007-09-19,23.287,23.57,23.243,23.243,1233,0
2007-09-20,23.134,23.346,23.092,23.346,1384,0
2007-09-21,23.134,23.134,22.707,23.027,1716,0
2007-09-24,22.754,23,22.735,22.931,2337,0
2007-09-25,23.009,23.579,22.956,23.421,7497,0
2007-09-26,23.278,23.633,22.923,23.633,6551,0
2007-09-27,23.579,23.757,23.439,23.439,3825,0
2007-09-28,23.617,24.199,23.617,24.022,7697,0
2007-10-01,23.827,23.827,22.981,22.981,3770,0
2007-10-02,23.134,23.961,23.134,23.82,4530,0
2007-10-03,22.913,23.126,22.245,22.558,59208,0
2007-10-04,22.601,23.134,22.271,22.886,23330,0
2007-10-05,22.786,22.964,22.778,22.867,9178,0
2007-10-08,22.886,22.886,22.608,22.707,6781,0
2007-10-09,22.379,23.186,22.379,22.474,12908,0
2007-10-10,22.287,22.539,22.287,22.297,19224,0
2007-10-11,22.501,22.501,20.685,20.935,46007,0
2007-10-12,21.123,21.577,21,21.274,24521,0
2007-10-15,21.523,21.665,21.523,21.613,2869,0
2007-10-16,21.364,21.924,21.355,21.674,7262,0
2007-10-17,21.772,21.782,21.205,21.205,3821,0
2007-10-18,21.114,21.114,20.919,21.033,3597,0
2007-10-19,20.919,20.919,20.225,20.258,4686,0
2007-10-22,20.268,20.386,20.225,20.386,6814,0
2007-10-23,20.676,20.695,20.287,20.591,21605,0
2007-10-24,20.685,20.685,20.508,20.508,2472,0
2007-10-25,20.287,20.287,18.757,18.918,9236,0
2007-10-26,19.575,19.611,19.148,19.424,72159,0
2007-10-29,19.718,20.278,19.655,20.171,5234,0
2007-10-30,20.198,21,20.171,20.536,7417,0
2007-10-31,20.838,21.168,20.83,21.025,3605,0
2007-11-01,21.009,21.009,20.473,20.564,13141,0
2007-11-02,20.473,20.482,19.238,19.238,5366,0
2007-11-05,19.451,19.451,19.087,19.238,8222,0
2007-11-06,19.396,19.575,19.353,19.575,3312,0
2007-11-07,19.567,19.567,18.31,18.462,11500,0
2007-11-08,19.023,19.113,18.516,19.113,19607,0
2007-11-09,19.443,19.443,18.863,19.13,14138,0
2007-11-12,18.863,19.378,18.863,19.164,5486,0
2007-11-13,19.461,19.494,19.13,19.228,7622,0
2007-11-14,19.148,19.477,19.113,19.13,15917,0
2007-11-15,19.69,19.69,18.944,19.104,5334,0
2007-11-16,19.353,19.532,18.934,19.182,15779,0
2007-11-19,19.353,20.225,19.308,20.019,11928,0
2007-11-20,19.567,20.019,19.532,20.019,10675,0
2007-11-21,19.886,19.886,18.944,19.512,7005,0
2007-11-23,19.335,19.69,19.164,19.326,6967,0
2007-11-26,19.353,19.611,19.173,19.173,724,0
2007-11-27,19.041,19.477,18.976,19.079,1914,0
2007-11-28,18.863,19.2,18.694,18.918,7725,0
2007-11-29,18.835,18.835,18.687,18.773,2249,0
2007-11-30,18.96,20.34,18.873,19.681,33088,0
2007-12-03,19.814,20.35,19.628,20.35,9600,0
2007-12-04,20.09,20.464,19.868,20.189,11545,0
2007-12-05,20.225,20.287,19.992,20.252,3995,0
2007-12-06,20.243,20.554,19.663,20.554,12961,0
2007-12-07,20.313,20.777,19.86,20.777,12372,0
2007-12-10,20.464,21.345,20.136,20.767,11407,0
2007-12-11,20.695,21.318,20.695,21.168,6634,0
2007-12-12,21.222,21.506,21.168,21.355,16784,0
2007-12-13,21.355,21.479,20.455,21.274,13794,0
2007-12-14,21.274,21.311,21.141,21.205,23579,0
2007-12-17,21.123,21.158,20.056,20.217,13366,0
2007-12-18,20.402,20.412,19.182,19.486,30548,0
2007-12-19,19.655,19.788,19.219,19.522,19631,0
2007-12-20,19.228,19.975,19.13,19.95,14717,0
2007-12-21,19.921,20.145,19.353,19.797,13139,0
2007-12-24,19.681,19.967,19.228,19.62,12948,0
2007-12-26,19.611,19.718,19.256,19.317,3272,0
2007-12-27,19.248,19.673,19.13,19.592,9338,0
2007-12-28,19.637,19.824,19.155,19.468,6494,0
2007-12-31,19.735,19.735,19.173,19.592,6715,0
2008-01-02,20.029,20.029,18.731,18.883,13071,0
2008-01-03,19.646,19.646,18.552,18.562,8689,0
2008-01-04,18.462,19.494,18.098,18.986,13152,0
2008-01-07,19.248,19.248,18.445,18.579,9287,0
2008-01-08,18.427,18.863,18.42,18.792,7252,0
2008-01-09,18.471,18.471,16.675,17.278,18545,0
2008-01-10,17.27,17.876,16.097,17.073,10369,0
2008-01-11,17.082,17.53,16.089,17.53,13728,0
2008-01-14,17.726,17.726,15.395,17.109,35548,0
2008-01-15,16.895,17.547,16.435,17.547,5471,0
2008-01-16,17.726,17.726,16.388,17.2,16442,0
2008-01-17,17.138,17.288,16.968,16.968,2191,0
2008-01-18,16.904,18.462,16.799,18.462,9771,0
2008-01-22,17.905,17.935,17.581,17.795,6383,0
2008-01-23,18.668,18.668,16.994,17.485,20627,0
2008-01-24,17.708,18.037,17.662,17.662,21296,0
2008-01-25,18.064,18.215,17.814,17.972,17032,0
2008-01-28,18.215,18.267,17.972,18.259,9998,0
2008-01-29,18.241,18.687,18.241,18.284,48073,0
2008-01-30,18.276,18.891,18.251,18.687,20306,0
2008-01-31,18.622,18.845,18.507,18.747,14854,0
2008-02-01,18.934,19.266,18.934,19.219,66442,0
2008-02-04,18.891,19.209,18.891,19.209,4609,0
2008-02-05,19.122,19.353,18.792,18.9,6517,0
2008-02-06,18.863,19.013,18.799,18.817,4531,0
2008-02-07,18.808,18.952,18.605,18.605,43832,0
2008-02-08,18.596,18.605,18.401,18.41,3505,0
2008-02-11,18.543,18.615,18.507,18.507,6742,0
2008-02-12,18.648,18.648,18.507,18.552,26103,0
2008-02-13,18.596,18.63,18.571,18.596,19925,0
2008-02-14,18.445,18.721,18.445,18.677,2685,0
2008-02-15,18.462,18.677,18.427,18.677,21923,0
2008-02-19,18.251,18.259,17.439,18.123,33554,0
2008-02-20,17.867,17.972,17.662,17.841,3939,0
2008-02-21,17.804,17.918,17.795,17.795,1323,0
2008-02-22,17.795,18.082,17.013,17.082,18039,0
2008-02-25,17.439,18.107,17.439,17.485,14833,0
2008-02-26,17.485,17.538,17.261,17.261,8261,0
2008-02-27,17.485,17.485,17.129,17.173,15681,0
2008-02-28,17.065,17.627,17.041,17.627,4637,0
2008-02-29,17.447,17.447,17.316,17.316,1233,0
2008-03-03,17.235,17.243,16.985,17.082,2313,0
2008-03-04,17.032,17.163,16.994,17.163,1798,0
2008-03-05,17.192,17.573,17.192,17.396,5040,0
2008-03-06,17.396,17.547,17.388,17.388,2522,0
2008-03-07,17.378,17.388,16.844,16.951,3370,0
2008-03-10,16.763,16.816,16.239,16.239,5672,0
2008-03-11,16.763,17.243,16.557,17.243,4215,0
2008-03-12,17.129,17.129,17.049,17.049,1914,0
2008-03-13,16.871,17.082,16.658,17.082,4072,0
2008-03-14,17.129,17.485,17.119,17.261,3276,0
2008-03-17,17.573,17.795,15.997,16.105,11071,0
2008-03-18,16.574,16.904,16.016,16.462,14387,0
2008-03-19,16.854,17.251,16.025,16.371,9893,0
2008-03-20,16.649,17.163,16.649,17.129,2977,0
2008-03-24,16.994,17.022,16.462,16.736,6089,0
2008-03-25,16.48,17.209,16.212,17.173,19064,0
2008-03-26,17.073,17.073,16.904,16.951,1774,0
2008-03-27,16.904,17.35,16.649,16.904,8193,0
2008-03-28,16.913,16.913,16.7,16.79,2923,0
2008-03-31,16.514,16.514,15.614,16.328,12297,0
2008-04-01,16.55,16.55,15.847,16.318,3471,0
2008-04-02,16.55,16.55,15.572,16.239,18190,0
2008-04-03,16.034,16.229,15.581,15.722,3478,0
2008-04-04,15.792,16.462,15.792,16.454,5165,0
2008-04-07,16.318,16.318,15.801,15.883,3718,0
2008-04-08,16.363,16.416,15.838,15.838,4577,0
2008-04-09,15.91,15.91,15.563,15.91,2445,0
2008-04-10,15.731,15.91,15.563,15.892,3766,0
2008-04-11,15.918,16.354,15.855,15.855,1889,0
2008-04-14,16.336,16.371,15.801,15.801,1070,0
2008-04-15,16.22,16.22,15.482,15.482,7459,0
2008-04-16,16.122,16.122,15.108,15.208,19799,0
2008-04-17,15.127,15.528,15.099,15.376,10621,0
2008-04-18,15.651,15.66,15.34,15.572,5450,0
2008-04-21,15.75,15.855,15.358,15.696,6558,0
2008-04-22,15.865,16.496,15.865,16.122,8820,0
2008-04-23,16.06,16.736,16.06,16.38,48911,0
2008-04-24,16.584,17.502,16.584,16.864,3361,0
2008-04-25,17.35,17.717,17.218,17.218,11602,0
2008-04-28,17.466,17.556,15.679,16.229,19813,0
2008-04-29,16.345,16.532,16.265,16.435,6942,0
2008-04-30,16.55,16.96,16.55,16.631,4502,0
2008-05-01,16.444,16.816,16.444,16.816,13749,0
2008-05-02,16.844,16.904,16.55,16.826,6967,0
2008-05-05,16.826,16.826,16.07,16.524,17355,0
2008-05-06,16.64,17.101,16.336,17.101,39260,0
2008-05-07,16.871,16.871,15.706,15.74,24795,0
2008-05-08,15.883,16.363,15.776,16.363,14759,0
2008-05-09,16.089,16.301,16.006,16.006,18782,0
2008-05-12,15.855,16.524,15.855,16.097,14324,0
2008-05-13,16.105,16.354,16.105,16.354,6640,0
2008-05-14,16.363,16.566,16.363,16.532,4460,0
2008-05-15,16.71,16.71,16.239,16.239,10756,0
2008-05-16,16.38,16.38,16.239,16.239,11288,0
2008-05-19,16.38,16.444,16.239,16.275,22172,0
2008-05-20,16.397,16.524,16.016,16.265,28218,0
2008-05-21,16.416,16.532,16.239,16.328,5860,0
2008-05-22,16.176,17.795,16.176,17.447,90611,0
2008-05-23,17.192,17.42,17.073,17.36,8792,0
2008-05-27,17.36,17.475,17.129,17.155,13760,0
2008-05-28,17.447,17.599,17.37,17.411,9418,0
2008-05-29,17.36,17.457,17.173,17.173,18649,0
2008-05-30,17.173,17.388,17.041,17.129,7549,0
2008-06-02,17.065,17.35,17.065,17.35,5084,0
2008-06-03,17.227,17.35,17.227,17.35,7340,0
2008-06-04,17.138,17.35,17.129,17.35,16765,0
2008-06-05,17.147,17.439,17.147,17.439,7015,0
2008-06-06,17.35,17.439,17.173,17.173,8553,0
2008-06-09,17.129,17.457,16.336,17.235,12819,0
2008-06-10,17.138,17.388,17.129,17.218,4153,0
2008-06-11,17.447,17.447,17.049,17.138,6715,0
2008-06-12,17.065,17.511,17.065,17.101,4043,0
2008-06-13,17.041,17.741,17.041,17.653,8623,0
2008-06-16,17.396,17.485,17.049,17.342,8034,0
2008-06-17,17.129,17.573,17.129,17.547,2138,0
2008-06-18,17.573,17.573,17.235,17.396,4164,0
2008-06-19,17.218,17.218,17.041,17.041,5061,0
2008-06-20,17.129,17.129,16.168,16.48,16214,0
2008-06-23,16.566,16.763,16.248,16.675,13713,0
2008-06-24,16.336,16.631,14.15,14.476,46113,0
2008-06-25,14.708,15.257,14.414,14.476,21450,0
2008-06-26,14.548,14.894,14.548,14.77,2923,0
2008-06-27,15.223,15.5,14.725,14.762,5072,0
2008-06-30,14.913,14.949,14.244,14.244,20466,0
2008-07-01,14.252,14.327,13.88,14.237,10621,0
2008-07-02,14.112,14.327,13.88,13.987,7529,0
2008-07-03,13.792,13.792,12.697,12.724,17204,0
2008-07-07,12.972,13.347,12.598,12.724,16276,0
2008-07-08,12.749,13.275,12.732,13.168,12142,0
2008-07-09,13,13.374,12.918,13.249,9208,0
2008-07-10,12.909,13.292,12.814,13.267,4721,0
2008-07-11,12.909,12.953,12.724,12.945,7475,0
2008-07-14,12.823,13.569,12.823,13.506,154193,0
2008-07-15,13.168,13.702,12.814,13.488,7519,0
2008-07-16,13.347,13.684,13.122,13.309,14980,0
2008-07-17,13.649,13.757,13.197,13.674,8638,0
2008-07-18,13.329,14.77,13.329,13.721,22284,0
2008-07-21,13.899,14.244,13.801,14.208,7304,0
2008-07-22,14.576,14.576,13.792,13.926,16322,0
2008-07-23,13.792,15.714,13.792,14.725,26900,0
2008-07-24,14.985,14.985,13.98,13.98,9402,0
2008-07-25,14.327,14.327,13.792,13.827,32587,0
2008-07-28,13.98,14.022,13.292,13.364,6739,0
2008-07-29,13.267,13.952,12.851,12.851,9885,0
2008-07-30,13,13.087,12.945,12.945,19700,0
2008-07-31,12.868,13.309,12.868,13.214,12113,0
2008-08-01,13.095,13.329,13.056,13.114,1393,0
2008-08-04,13.056,13.114,12.945,13.037,7266,0
2008-08-05,12.953,12.953,12.739,12.804,4769,0
2008-08-06,12.724,13.783,12.68,13.783,9011,0
2008-08-07,13.569,13.684,13.516,13.596,3885,0
2008-08-08,13.604,13.792,12.766,12.868,9591,0
2008-08-11,12.9,13.197,12.739,12.739,7567,0
2008-08-12,12.814,12.86,12.724,12.823,2193,0
2008-08-13,12.724,13.063,12.68,12.68,5470,0
2008-08-14,12.892,13,12.697,12.775,8080,0
2008-08-15,12.68,13.206,12.68,13,10092,0
2008-08-18,13.267,13.693,13.08,13.087,10280,0
2008-08-19,13.383,13.383,12.68,12.877,11971,0
2008-08-20,12.814,12.877,12.68,12.86,4763,0
2008-08-21,12.724,12.724,12.68,12.68,3348,0
2008-08-22,12.775,12.775,12.68,12.68,5106,0
2008-08-25,12.68,12.953,12.502,12.953,11794,0
2008-08-26,12.775,13.552,12.775,13.275,7454,0
2008-08-27,13.569,14.012,13.524,13.88,4943,0
2008-08-28,14.183,15.072,14.159,15.028,13399,0
2008-08-29,15.072,15.072,14.548,14.583,6106,0
2008-09-02,14.841,14.913,14.102,14.15,10511,0
2008-09-03,14.191,14.208,14.102,14.112,1386,0
2008-09-04,14.237,14.485,14.237,14.485,1574,0
2008-09-05,14.327,14.327,13.952,13.952,4217,0
2008-09-08,14.262,14.388,13.996,14.388,5159,0
2008-09-09,14.29,14.379,14.237,14.271,2360,0
2008-09-10,14.237,15.062,14.237,14.725,5264,0
2008-09-11,14.379,14.725,14.379,14.725,1013,0
2008-09-12,14.371,14.388,13.792,13.792,6407,0
2008-09-15,13.666,13.666,13.498,13.569,1955,0
2008-09-16,12.823,13.524,12.823,13.401,4969,0
2008-09-17,13.596,13.604,12.502,12.511,6035,0
2008-09-18,12.511,12.936,12.232,12.36,9983,0
2008-09-19,12.42,12.775,11.669,12.386,11629,0
2008-09-22,13.409,13.409,12.758,12.9,5042,0
2008-09-23,12.775,12.775,12.082,12.493,10584,0
2008-09-24,12.804,12.804,12.37,12.37,5896,0
2008-09-25,12.342,12.386,12.26,12.323,13973,0
2008-09-26,12.26,12.26,11.685,12.023,7869,0
2008-09-29,11.837,12.014,5.4453,9.69,18130,0
2008-09-30,9.618,10.09,8.8982,9.796,52330,0
2008-10-01,10.642,10.642,9.4385,9.788,17831,0
2008-10-02,10.321,10.321,9.735,10.277,20822,0
2008-10-03,10.676,12.9,10.286,11.257,18957,0
2008-10-06,11.088,11.088,9.744,10.676,11508,0
2008-10-07,10.854,10.854,10.357,10.357,6478,0
2008-10-08,10.543,10.616,9.4306,9.779,14682,0
2008-10-09,9.848,10.553,9.522,10.109,9936,0
2008-10-10,10.143,10.143,9.3431,9.3689,4152,0
2008-10-13,9.983,10.009,9.4753,9.4942,4337,0
2008-10-14,9.983,10.953,9.2455,9.2455,31679,0
2008-10-15,9.2455,9.4053,8.9602,8.9602,4047,0
2008-10-16,9.1745,9.3529,8.8532,9.0672,28686,0
2008-10-17,9.129,9.2375,8.9423,9.2375,19653,0
2008-10-20,9.4053,9.957,9.2093,9.94,4307,0
2008-10-21,11.096,11.096,8.8982,9.2093,15612,0
2008-10-22,10.961,10.961,8.9423,9.0311,9713,0
2008-10-23,8.8532,9.2192,8.3193,8.3284,16744,0
2008-10-24,8.275,9.0311,8.275,8.8982,30764,0
2008-10-27,9.593,9.822,9.2375,9.3341,6338,0
2008-10-28,9.522,9.522,8.6042,8.6042,4470,0
2008-10-29,8.8982,8.916,8.6752,8.8709,3285,0
2008-10-30,8.8804,8.8804,8.7199,8.7199,3528,0
2008-10-31,8.7199,9.0765,8.7199,8.9423,9941,0
2008-11-03,8.7199,8.8888,8.4529,8.8092,7641,0
2008-11-04,8.8982,9.0588,8.7375,9.0588,6043,0
2008-11-05,8.8615,9.3607,8.8092,9.3607,7871,0
2008-11-06,9.3689,9.3689,9.0765,9.2375,4543,0
2008-11-07,9.1203,9.1203,9.0765,9.0765,1934,0
2008-11-10,9.0765,9.2977,7.1893,8.2571,15824,0
2008-11-11,8.3995,8.3995,8.3906,8.3906,671,0
2008-11-13,8.0259,8.6576,8.0081,8.6576,5755,0
2008-11-14,8.0524,8.6487,8.0524,8.6487,3052,0
2008-11-17,8.5861,8.6487,8.5861,8.6487,774,0
2008-11-18,8.4529,8.5419,8.2393,8.4529,9161,0
2008-11-19,8.2838,8.3193,8.2571,8.3107,6875,0
2008-11-20,8.2303,8.2303,8.0167,8.0167,6272,0
2008-11-21,8.0167,8.0167,7.3407,7.3763,3882,0
2008-11-24,7.3763,7.3763,6.878,7.2697,6504,0
2008-11-25,7.0114,7.5632,6.3619,6.3619,8113,0
2008-11-26,6.3619,7.7321,6.0504,6.2281,21423,0
2008-11-28,6.6554,6.6734,6.6554,6.6734,1798,0
2008-12-01,6.8603,7.3942,6.4687,7.3849,5879,0
2008-12-02,6.7266,8.0081,6.7266,8.0081,8155,0
2008-12-03,7.8831,7.8925,6.7623,6.8512,7714,0
2008-12-04,6.9935,7.1184,6.246,6.6821,27534,0
2008-12-05,6.4509,6.8335,6.2552,6.8246,9345,0
2008-12-08,6.7266,6.7889,6.6734,6.6734,2246,0
2008-12-09,6.6912,7.1184,6.6734,6.94,6542,0
2008-12-10,7.1184,7.1184,6.3442,6.4776,9811,0
2008-12-11,6.7175,6.7175,6.2281,6.4776,15792,0
2008-12-12,6.4776,6.4776,5.3385,5.4898,64476,0
2008-12-15,5.6679,6.0327,5.3385,5.4367,40649,0
2008-12-16,5.7569,6.0061,5.65,5.8013,51124,0
2008-12-17,6.0061,6.967,5.8013,6.8958,29666,0
2008-12-18,6.7623,6.8868,6.5043,6.5486,26406,0
2008-12-19,6.4953,6.9135,6.4066,6.6734,35324,0
2008-12-22,6.7175,7.0383,6.4599,6.9757,7134,0
2008-12-23,6.6197,6.7981,6.5043,6.7534,4283,0
2008-12-24,6.5132,6.6468,6.5043,6.6468,509,0
2008-12-26,6.5755,6.6468,6.4953,6.6289,958,0
2008-12-29,6.5043,6.6468,6.3262,6.4509,113077,0
2008-12-30,6.4509,6.6019,6.4509,6.6019,5558,0
2008-12-31,6.4509,6.878,6.4509,6.878,18958,0
2009-01-02,6.8958,6.8958,6.8335,6.8958,16504,0
2009-01-05,6.9493,7.8476,6.9493,7.8476,8688,0
2009-01-06,7.5987,7.9634,7.572,7.8831,14337,0
2009-01-07,7.2426,7.5987,7.2248,7.5898,7259,0
2009-01-08,7.4832,7.6075,7.4741,7.6075,2699,0
2009-01-09,7.572,7.6432,7.3407,7.6075,7606,0
2009-01-12,7.6075,7.6696,7.305,7.4654,10722,0
2009-01-13,7.7411,7.7855,6.9757,7.0027,5259,0
2009-01-14,7.1184,7.1271,7.1006,7.1006,4591,0
2009-01-15,7.1006,7.1184,7.1006,7.1184,2987,0
2009-01-16,7.0738,7.0738,6.8958,6.8958,2699,0
2009-01-20,6.869,7.0825,6.7534,6.7803,7942,0
2009-01-21,7.0825,7.3228,6.7623,7.0383,12022,0
2009-01-22,7.2161,7.2161,6.6734,6.6821,58670,0
2009-01-23,6.878,6.878,6.5221,6.6289,12253,0
2009-01-26,6.8424,7.3317,6.7175,6.8512,51864,0
2009-01-27,6.9848,7.0027,6.6734,6.6821,4146,0
2009-01-28,6.6734,6.8067,6.6734,6.7713,14979,0
2009-01-29,6.8958,6.9047,6.6734,6.6821,4803,0
2009-01-30,6.6821,6.6821,6.1125,6.1125,20934,0
2009-02-02,6.2281,6.4066,5.828,6.4066,5607,0
2009-02-03,6.2106,6.2106,5.3563,5.3563,16101,0
2009-02-04,5.5255,5.5789,5.3032,5.4453,20999,0
2009-02-05,5.5789,5.8458,5.4721,5.481,10103,0
2009-02-06,5.5255,5.5877,5.383,5.4278,7859,0
2009-02-09,5.4278,5.6767,5.4278,5.4367,9944,0
2009-02-10,5.4545,5.463,5.4278,5.4453,2096,0
2009-02-11,5.5169,5.5169,5.3563,5.4278,50761,0
2009-02-12,5.481,5.5612,5.383,5.4278,20005,0
2009-02-13,5.4009,5.5169,5.3385,5.4009,16029,0
2009-02-17,5.3563,5.6321,5.3119,5.3744,12672,0
2009-02-18,5.3385,5.3385,5.2584,5.2675,2655,0
2009-02-19,5.1251,5.1965,5.0006,5.1965,12156,0
2009-02-20,5.0628,5.1607,4.7425,4.9739,6364,0
2009-02-23,4.9116,4.9116,3.9241,4.1553,17590,0
2009-02-24,4.0486,4.5736,4.0396,4.3955,18771,0
2009-02-25,4.5111,4.5913,4.4402,4.5024,22169,0
2009-02-26,4.538,4.7515,4.5288,4.6535,73847,0
2009-02-27,4.6712,4.7248,4.5823,4.6092,20563,0
2009-03-02,4.6802,4.6893,4.5024,4.5823,31339,0
2009-03-03,4.5201,4.5823,4.413,4.5468,28219,0
2009-03-04,4.3065,4.4932,4.0839,4.2532,22676,0
2009-03-05,4.5646,4.5646,3.5767,3.7638,26806,0
2009-03-06,3.8881,4.2263,3.7104,3.7728,20201,0
2009-03-09,3.7284,3.7284,3.3454,3.6037,21233,0
2009-03-10,3.6569,4.3153,3.6569,4.0664,11472,0
2009-03-11,4.1018,4.2619,3.9152,4.1733,14125,0
2009-03-12,4.3776,5.1965,4.3776,4.9829,17577,0
2009-03-13,5.1873,5.5612,4.6802,4.6802,56821,0
2009-03-16,4.8137,4.9739,4.6712,4.6712,8360,0
2009-03-17,4.6802,4.8671,4.6269,4.8671,19034,0
2009-03-18,4.6712,5.0716,4.6712,4.9829,39778,0
2009-03-19,5.0716,5.3208,5.0361,5.1607,10845,0
2009-03-20,5.1161,5.1161,4.7871,4.8849,16678,0
2009-03-23,5.0182,5.0182,4.6802,4.8316,17470,0
2009-03-24,4.8937,5.0983,4.8937,5.0361,43248,0
2009-03-25,4.8937,5.3385,4.8937,5.2499,29778,0
2009-03-26,5.2499,5.7747,5.2499,5.739,23069,0
2009-03-27,5.739,5.828,5.4545,5.6055,6013,0
2009-03-30,5.5612,5.5612,5.3476,5.3476,8936,0
2009-03-31,5.5169,5.828,5.3476,5.4099,7083,0
2009-04-01,5.4278,5.7477,5.4278,5.6055,3639,0
2009-04-02,5.6856,6.1039,5.6856,5.9612,14719,0
2009-04-03,5.8725,6.3173,5.8725,6.3085,19633,0
2009-04-06,6.3173,7.5632,6.3173,7.1184,35596,0
2009-04-07,6.6645,7.2339,6.5132,7.1006,8560,0
2009-04-08,6.8868,7.3228,6.7981,7.0292,5542,0
2009-04-09,7.3407,7.5541,7.2161,7.2248,9471,0
2009-04-13,7.1184,7.3228,7.1184,7.1184,7635,0
2009-04-14,7.1184,7.2518,7.0738,7.0738,2987,0
2009-04-15,7.2426,7.2426,7.1184,7.1448,9393,0
2009-04-16,7.1271,7.2518,7.0292,7.2518,7142,0
2009-04-17,7.2518,7.4208,7.056,7.4208,7623,0
2009-04-20,7.9903,8.2038,7.572,8.2038,18629,0
2009-04-21,8.4797,8.7375,8.1593,8.2929,19368,0
2009-04-22,8.3015,8.6576,8.3015,8.5596,17450,0
2009-04-23,8.5953,9.788,8.5953,9.788,39257,0
2009-04-24,9.796,11.2,9.796,10.9,56325,0
2009-04-27,11.05,11.05,9.0035,9.0672,45563,0
2009-04-28,8.9863,9.4753,8.2481,9.4663,17156,0
2009-04-29,9.2541,9.531,8.9863,9.4663,13650,0
2009-04-30,9.531,9.531,9.1203,9.1645,13326,0
2009-05-01,9.3431,9.3965,9.1203,9.2694,11195,0
2009-05-04,9.4385,9.566,9.1013,9.3607,16943,0
2009-05-05,9.3341,9.671,9.289,9.3607,11519,0
2009-05-06,9.4227,9.788,9.3255,9.3607,9553,0
2009-05-07,9.4573,9.771,9.3529,9.708,10617,0
2009-05-08,9.788,10.224,9.708,10.187,7501,0
2009-05-11,10.233,10.589,10.233,10.498,9181,0
2009-05-12,10.589,11.124,10.472,10.515,34567,0
2009-05-13,10.515,10.515,10.09,10.205,10868,0
2009-05-14,10.045,10.598,10.045,10.303,13670,0
2009-05-15,10.374,11.013,10.374,10.75,22246,0
2009-05-18,11.013,11.878,10.919,11.481,53519,0
2009-05-19,11.565,12.402,10.598,11.959,50017,0
2009-05-20,12.014,12.411,11.968,12.279,28020,0
2009-05-21,12.279,12.289,11.669,12.127,27546,0
2009-05-22,11.93,12.279,11.93,12.232,23935,0
2009-05-26,12.402,12.402,11.808,11.885,39639,0
2009-05-27,11.921,12.411,11.895,12.323,62913,0
2009-05-28,12.217,12.457,12.164,12.457,40073,0
2009-05-29,12.457,12.608,12.232,12.588,30847,0
2009-06-01,12.529,12.653,12.25,12.546,21817,0
2009-06-02,12.58,12.68,12.217,12.555,14641,0
2009-06-03,12.42,12.68,12.323,12.68,14970,0
2009-06-04,12.68,12.68,12.314,12.68,12715,0
2009-06-05,12.672,12.672,12.323,12.493,11930,0
2009-06-08,12.561,12.636,12.36,12.555,10530,0
2009-06-09,12.588,12.636,12.279,12.636,21617,0
2009-06-10,12.617,12.636,12.447,12.627,16862,0
2009-06-11,12.617,12.653,12.457,12.636,25224,0
2009-06-12,12.493,12.636,12.43,12.636,9433,0
2009-06-15,12.411,12.617,12.314,12.529,13080,0
2009-06-16,12.617,12.617,12.411,12.457,59035,0
2009-06-17,12.555,12.555,12.055,12.242,35136,0
2009-06-18,11.885,12.386,11.878,12.232,51272,0
2009-06-19,12.386,12.386,10.891,11.565,35902,0
2009-06-22,11.574,11.742,9.522,9.522,57125,0
2009-06-23,9.548,10.676,9.2093,10.09,45591,0
2009-06-24,10.036,11.06,10.028,10.553,37111,0
2009-06-25,10.515,11.124,10.515,11.106,25092,0
2009-06-26,11.124,12.201,11.124,12.117,1517599,0
2009-06-29,11.905,12.232,11.344,11.959,71670,0
2009-06-30,12.014,12.055,11.463,11.565,50108,0
2009-07-01,11.649,12.201,11.444,11.968,66695,0
2009-07-02,11.968,11.968,10.971,11.228,48815,0
2009-07-06,11.218,11.64,11.218,11.546,82351,0
2009-07-07,11.64,11.64,11.368,11.507,50683,0
2009-07-08,11.565,11.565,11.088,11.106,55228,0
2009-07-09,11.032,11.032,10.686,10.686,44376,0
2009-07-10,10.704,11.2,10.676,11.07,31333,0
2009-07-13,11.116,11.463,11.041,11.088,49760,0
2009-07-14,11.05,11.344,11.022,11.247,46541,0
2009-07-15,11.33,11.565,11.302,11.302,49736,0
2009-07-16,11.209,11.454,11.209,11.209,37460,0
2009-07-17,11.247,11.32,11.124,11.134,23296,0
2009-07-20,11.106,11.344,11.106,11.286,33285,0
2009-07-21,11.472,11.565,11.2,11.565,78619,0
2009-07-22,11.565,12.232,11.565,12.232,42502,0
2009-07-23,12.127,12.493,11.986,12.447,70774,0
2009-07-24,12.457,12.724,12.102,12.608,40583,0
2009-07-27,12.484,13.028,12.484,12.868,43785,0
2009-07-28,13.063,13.122,12.43,12.982,29481,0
2009-07-29,12.991,12.991,12.055,12.476,12014,0
2009-07-30,12.68,13.445,12.493,13.409,40648,0
2009-07-31,13.329,13.684,12.9,13.552,43044,0
2009-08-03,13.543,13.731,13.037,13.301,27314,0
2009-08-04,13.16,14.049,13.16,13.721,36888,0
2009-08-05,13.952,13.971,13.337,13.666,45528,0
2009-08-06,13.596,13.996,13.463,13.657,45227,0
2009-08-07,13.88,13.88,13.232,13.766,53694,0
2009-08-10,13.578,13.88,13.506,13.711,19295,0
2009-08-11,13.649,13.971,13.16,13.934,35398,0
2009-08-12,14.218,14.682,13.952,14.609,63233,0
2009-08-13,14.619,14.627,14.13,14.458,32915,0
2009-08-14,14.495,14.975,14.252,14.609,61723,0
2009-08-17,14.371,14.762,14.262,14.609,32715,0
2009-08-18,14.654,15.536,14.654,15.445,43340,0
2009-08-19,15.349,15.491,14.735,15.171,46229,0
2009-08-20,15.127,15.349,14.94,15.257,25809,0
2009-08-21,15.257,16.309,15.127,15.81,61051,0
2009-08-24,16.113,16.113,15.349,15.59,29355,0
2009-08-25,15.792,16.168,15.267,15.945,37821,0
2009-08-26,15.785,16.025,15.714,15.997,21080,0
2009-08-27,15.686,16.006,15.519,15.997,25771,0
2009-08-28,15.847,15.883,15.519,15.614,17467,0
2009-08-31,15.528,15.528,14.77,14.807,26445,0
2009-09-01,14.735,15.553,14.593,15.161,31685,0
2009-09-02,15.25,15.519,15.127,15.127,26003,0
2009-09-03,15.19,15.19,14.423,15.003,21061,0
2009-09-04,14.822,15.181,14.822,15.089,6672,0
2009-09-08,15.081,15.385,14.876,15.295,26423,0
2009-09-09,15.25,15.75,15.144,15.544,30143,0
2009-09-10,15.463,15.614,15.216,15.428,19119,0
2009-09-11,15.385,15.395,14.717,14.77,25590,0
2009-09-14,14.698,15.216,14.29,15.153,35485,0
2009-09-15,15.072,15.385,14.558,14.745,14889,0
2009-09-16,14.841,15.385,14.423,15.376,19739,0
2009-09-17,15.045,15.454,14.958,15.445,29827,0
2009-09-18,15.428,15.428,14.798,14.921,41489,0
2009-09-21,14.876,15.117,14.593,15.081,12699,0
2009-09-22,15.153,15.153,14.627,15.099,27695,0
2009-09-23,15.062,15.062,14.344,14.566,24291,0
2009-09-24,14.505,14.868,12.739,13,56766,0
2009-09-25,12.945,13.409,12.672,13,29410,0
2009-09-28,13.019,13.516,12.52,13.309,29467,0
2009-09-29,13.087,13.329,13.071,13.232,11884,0
2009-09-30,13.063,13.337,13.037,13.267,22128,0
2009-10-01,13.329,13.329,13.16,13.301,20977,0
2009-10-02,13.232,13.478,13.132,13.471,57525,0
2009-10-05,13.445,14.208,13.267,14.13,28258,0
2009-10-06,14.227,15.216,13.971,15.127,50031,0
2009-10-07,14.894,15.536,14.77,15.368,68463,0
2009-10-08,15.402,15.614,15.276,15.323,42692,0
2009-10-09,15.285,15.5,15.216,15.376,20457,0
2009-10-12,15.385,15.528,15.257,15.305,12200,0
2009-10-13,15.463,15.572,15.305,15.572,14752,0
2009-10-14,15.572,15.792,15.314,15.686,51683,0
2009-10-15,15.606,16.844,15.349,16.844,135336,0
2009-10-16,16.7,16.736,16.309,16.496,66733,0
2009-10-19,16.602,16.602,15.641,15.971,31696,0
2009-10-20,16.016,16.034,14.54,14.966,45525,0
2009-10-21,14.868,14.876,13.292,13.569,45779,0
2009-10-22,13.562,13.562,12.982,13.24,41375,0
2009-10-23,13.275,13.301,12.9,13.019,43612,0
2009-10-26,12.953,13.105,12.927,12.963,36470,0
2009-10-27,12.936,13.178,12.653,12.672,17334,0
2009-10-28,12.627,12.706,12.457,12.546,27663,0
2009-10-29,12.52,12.909,12.289,12.52,94889,0
2009-10-30,12.42,13.214,12.42,12.831,32850,0
2009-11-02,12.823,13.16,12.716,12.909,33096,0
2009-11-03,12.749,13.427,12.749,12.9,27544,0
2009-11-04,12.868,13.037,12.529,12.555,42148,0
2009-11-05,12.561,12.732,12.493,12.697,29266,0
2009-11-06,12.636,12.877,12.493,12.52,35825,0
2009-11-09,12.608,12.823,12.511,12.758,22251,0
2009-11-10,12.766,13.095,12.588,12.706,24924,0
2009-11-11,12.885,12.885,12.26,12.298,21610,0
2009-11-12,12.323,12.323,10.507,10.676,58000,0
2009-11-13,10.767,11.631,10.767,11.238,30157,0
2009-11-16,11.312,11.771,11.116,11.649,47346,0
2009-11-17,11.434,11.546,11.358,11.49,9390,0
2009-11-18,11.546,11.546,11.293,11.454,5153,0
2009-11-19,11.358,11.659,10.553,10.961,32813,0
2009-11-20,10.9,10.919,10.507,10.802,15995,0
2009-11-23,10.82,11.302,10.82,11.181,11274,0
2009-11-24,11.19,11.218,10.429,10.988,28618,0
2009-11-25,10.997,11.124,10.481,10.616,18060,0
2009-11-27,10.534,10.534,9.94,9.94,16022,0
2009-11-30,9.94,9.94,9.289,9.662,31017,0
2009-12-01,9.566,9.609,9.3067,9.4753,24009,0
2009-12-02,9.625,10.055,9.548,9.771,15576,0
2009-12-03,9.788,10.036,9.548,9.609,11109,0
2009-12-04,9.886,10.001,9.557,9.779,12187,0
2009-12-07,9.779,10.143,9.593,9.858,36685,0
2009-12-08,9.805,9.805,9.539,9.69,20352,0
2009-12-09,9.601,10.348,9.601,10.233,15410,0
2009-12-10,10.277,10.294,9.848,9.848,36289,0
2009-12-11,9.922,9.983,9.652,9.753,12144,0
2009-12-14,9.643,9.922,9.601,9.771,10633,0
2009-12-15,9.779,9.788,9.576,9.576,18878,0
2009-12-16,9.576,9.708,9.3067,9.3431,23806,0
2009-12-17,9.3152,9.652,9.1013,9.1013,26189,0
2009-12-18,9.1832,9.531,8.9518,9.3529,71828,0
2009-12-21,9.4137,10.312,9.3787,10.072,26206,0
2009-12-22,10.018,10.374,9.957,10.252,26454,0
2009-12-23,10.243,10.374,9.975,10.009,17373,0
2009-12-24,9.948,9.948,9.593,9.779,2873,0
2009-12-28,9.788,10.001,9.699,10.001,8409,0
2009-12-29,9.991,10.17,9.922,10.001,10516,0
2009-12-30,9.965,10.1,9.744,10.1,15268,0
2009-12-31,10.126,10.321,9.922,10.045,14418,0
2010-01-04,10.178,10.481,9.983,10.429,13992,0
2010-01-05,9.948,10.329,9.948,10.252,24148,0
2010-01-06,10.028,10.49,10.028,10.205,28823,0
2010-01-07,10.1,10.374,10.1,10.178,16736,0
2010-01-08,10.277,10.439,10.187,10.277,23351,0
2010-01-11,10.269,10.269,9.975,10.196,22677,0
2010-01-12,10.09,10.411,9.94,10.243,21819,0
2010-01-13,10.303,10.465,10.205,10.357,13145,0
2010-01-14,10.374,10.616,10.233,10.401,11280,0
2010-01-15,10.456,10.589,9.4306,9.601,37171,0
2010-01-19,9.3965,9.586,8.9073,9.531,25666,0
2010-01-20,9.4306,9.652,8.6218,9.0408,48747,0
2010-01-21,9.1559,9.2977,9.0841,9.1645,41550,0
2010-01-22,9.1645,9.512,9.1013,9.2694,30213,0
2010-01-25,9.3067,9.3341,9.1203,9.2694,18417,0
2010-01-26,9.2619,9.652,9.2279,9.3067,20135,0
2010-01-27,9.2792,9.593,9.2541,9.557,14697,0
2010-01-28,9.601,9.643,9.111,9.3787,30283,0
2010-01-29,9.4306,9.522,9.2455,9.3965,45273,0
2010-02-01,9.4227,9.4227,9.1745,9.4227,21384,0
2010-02-02,9.3431,9.4306,8.8982,9.4227,70576,0
2010-02-03,9.3529,9.3886,9.0672,9.1832,12784,0
2010-02-04,9.129,9.1832,8.613,8.7375,39056,0
2010-02-05,8.7289,8.7289,8.1859,8.6042,38307,0
2010-02-08,8.6397,8.6397,8.3995,8.5861,23219,0
2010-02-09,8.5419,8.6042,8.2838,8.5775,14275,0
2010-02-10,8.5239,8.533,8.3284,8.4797,8255,0
2010-02-11,8.4352,8.6842,8.3637,8.6842,27092,0
2010-02-12,8.5861,8.8982,8.4886,8.773,18094,0
2010-02-16,8.8345,8.8615,8.631,8.8615,13317,0
2010-02-17,8.8615,9.1832,8.8173,9.1376,22143,0
2010-02-18,9.1013,9.1376,8.9602,9.1376,5681,0
2010-02-19,9.129,9.1472,8.8982,9.0227,12601,0
2010-02-22,9.0408,9.0588,8.8173,9.0408,13811,0
2010-02-23,8.9863,9.0227,8.6932,8.6932,21145,0
2010-02-24,8.6487,8.9073,8.5508,8.9073,14883,0
2010-02-25,8.7289,8.9073,8.6397,8.9073,8669,0
2010-02-26,8.9073,8.9423,8.7554,8.7554,7138,0
2010-03-01,8.8173,8.8532,8.631,8.6842,23493,0
2010-03-02,8.7467,8.8709,8.533,8.6932,137135,0
2010-03-03,8.7108,8.8439,8.6576,8.7907,15724,0
2010-03-04,8.8092,8.8982,8.7907,8.8982,4548,0
2010-03-05,8.9073,9.0672,8.7199,8.9771,22730,0
2010-03-08,8.9423,9.0765,8.9423,9.0765,14760,0
2010-03-09,9.0408,9.503,9.0311,9.4306,15101,0
2010-03-10,9.3965,9.4053,9.2541,9.3529,12764,0
2010-03-11,9.2792,9.2792,9.1376,9.2093,12650,0
2010-03-12,9.1745,9.3431,9.1645,9.3067,14546,0
2010-03-15,9.2694,9.3431,9.2619,9.2619,17963,0
2010-03-16,9.2541,9.643,9.2541,9.634,13628,0
2010-03-17,9.634,9.763,9.503,9.726,5945,0
2010-03-18,9.643,9.69,9.593,9.609,6643,0
2010-03-19,9.68,9.957,9.0129,9.84,66712,0
2010-03-22,9.763,10.971,9.763,10.82,49713,0
2010-03-23,10.828,10.828,10.252,10.481,21813,0
2010-03-24,10.383,10.49,9.948,10.224,19320,0
2010-03-25,10.294,10.303,9.886,9.886,4579,0
2010-03-26,9.957,9.957,9.586,9.625,5595,0
2010-03-29,9.643,9.717,9.1832,9.4385,24600,0
2010-03-30,9.4306,9.522,9.2192,9.4227,5751,0
2010-03-31,9.3431,9.4227,9.0035,9.0035,37024,0
2010-04-01,9.129,9.3067,9.129,9.3067,13476,0
2010-04-05,9.1832,9.634,9.1832,9.625,14309,0
2010-04-06,9.531,9.531,9.1559,9.3152,22446,0
2010-04-07,9.2694,9.625,9.2694,9.3965,14069,0
2010-04-08,9.3787,9.3965,9.1745,9.1745,15049,0
2010-04-09,9.1745,9.753,9.1376,9.4474,28040,0
2010-04-12,9.4663,9.609,9.1645,9.2375,12893,0
2010-04-13,9.191,9.2792,9.129,9.2619,24564,0
2010-04-14,9.3529,9.699,9.3529,9.699,21301,0
2010-04-15,9.699,10.338,9.699,10.09,31871,0
2010-04-16,10.1,10.642,10.1,10.589,42498,0
2010-04-19,10.525,11.276,10.525,11.141,55621,0
2010-04-20,11.116,11.481,10.75,11.481,40614,0
2010-04-21,11.33,12.27,11.33,12.031,33779,0
2010-04-22,12.023,12.36,12.014,12.351,93091,0
2010-04-23,12.279,12.716,12.192,12.662,31514,0
2010-04-26,12.716,13.214,12.279,12.493,34550,0
2010-04-27,12.42,12.511,12.145,12.36,23603,0
2010-04-28,12.102,12.58,12.102,12.201,18227,0
2010-04-29,12.298,12.447,12.014,12.439,32750,0
2010-04-30,12.439,12.439,11.968,12.014,41293,0
2010-05-03,12.102,12.217,11.939,12.154,29838,0
2010-05-04,11.996,11.996,11.406,11.724,41379,0
2010-05-05,11.659,11.693,11.166,11.481,51897,0
2010-05-06,11.247,11.565,10.676,10.686,38336,0
2010-05-07,10.711,11.555,10.668,10.802,48422,0
2010-05-10,11.302,11.377,10.946,11.124,36475,0
2010-05-11,11.166,11.267,10.731,11.124,54677,0
2010-05-12,11.157,11.238,10.919,11.173,31889,0
2010-05-13,11.096,11.134,10.946,11.06,35931,0
2010-05-14,11.005,11.463,10.854,11.247,23248,0
2010-05-17,11.267,11.276,10.979,11.124,16500,0
2010-05-18,11.293,11.529,11.124,11.312,29605,0
2010-05-19,11.312,11.583,11.07,11.166,16161,0
2010-05-20,10.946,11.293,10.721,10.721,23435,0
2010-05-21,10.686,10.909,10.439,10.74,35076,0
2010-05-24,10.686,10.731,10.178,10.348,31443,0
2010-05-25,10.243,10.26,9.832,10.153,16784,0
2010-05-26,10.045,10.837,9.922,9.922,18036,0
2010-05-27,10.187,10.303,9.788,10.26,15830,0
2010-05-28,10.196,10.196,9.593,9.634,22946,0
2010-06-01,9.601,9.699,9.3787,9.3886,15035,0
2010-06-02,9.4842,10.498,9.3886,10.401,50317,0
2010-06-03,10.357,10.854,10.036,10.196,21462,0
2010-06-04,9.904,10.187,9.708,9.763,27247,0
2010-06-07,9.771,9.94,9.3431,9.3607,22040,0
2010-06-08,9.3529,9.4573,8.9073,9.0939,18642,0
2010-06-09,9.2093,9.2619,8.8804,8.9686,18978,0
2010-06-10,9.0227,9.3886,8.933,9.1376,29493,0
2010-06-11,9.539,10.009,9.0311,9.289,25676,0
2010-06-14,9.3886,10.153,9.3529,10.001,18043,0
2010-06-15,10.134,10.515,9.876,10.446,22476,0
2010-06-16,10.374,10.472,10.109,10.348,21691,0
2010-06-17,10.429,10.651,10.26,10.357,11083,0
2010-06-18,10.439,10.439,9.2279,9.708,117152,0
2010-06-21,9.848,9.866,8.933,9.0765,51753,0
2010-06-22,9.1559,9.4474,8.933,9.0227,25602,0
2010-06-23,9.0588,9.2192,9.0129,9.0129,17082,0
2010-06-24,8.9244,9.1832,8.4083,8.4616,44267,0
2010-06-25,8.5775,9.753,8.5508,8.7199,1279167,0
2010-06-28,8.7108,9.0502,8.1238,8.1593,72023,0
2010-06-29,8.2303,8.2303,7.5898,7.9102,54304,0
2010-06-30,7.8034,8.3015,7.7145,7.9547,37690,0
2010-07-01,7.8925,8.0346,7.6075,7.9903,30712,0
2010-07-02,8.0437,8.0703,7.6519,7.6878,32452,0
2010-07-06,7.7855,7.9547,7.6075,7.8569,57938,0
2010-07-07,7.7945,7.9903,7.6878,7.7411,24709,0
2010-07-08,7.8299,8.2571,7.7145,8.1593,24276,0
2010-07-09,8.4083,8.5953,8.0167,8.3817,21714,0
2010-07-12,8.3107,8.3107,7.7055,8.0081,43937,0
2010-07-13,8.0346,8.3995,8.0346,8.3995,51372,0
2010-07-14,8.6576,8.6576,8.3995,8.5152,19125,0
2010-07-15,7.9102,8.2216,7.8831,8.2125,17324,0
2010-07-16,8.2125,8.3637,8.1415,8.2929,31891,0
2010-07-19,7.7945,8.7375,7.7766,8.6576,29292,0
2010-07-20,8.2216,8.8804,8.2216,8.6487,14358,0
2010-07-21,8.6487,8.8532,8.3817,8.4262,11588,0
2010-07-22,8.1859,8.444,8.1147,8.346,13388,0
2010-07-23,8.1147,8.6842,8.1147,8.6397,13823,0
2010-07-26,8.7467,8.7643,8.613,8.631,13018,0
2010-07-27,8.7999,8.8439,8.6487,8.6487,26772,0
2010-07-28,8.8532,9.3787,8.8532,9.191,16161,0
2010-07-29,9.3341,9.4385,9.1559,9.2093,18391,0
2010-07-30,8.9863,9.0035,8.8804,8.8804,11242,0
2010-08-02,8.9863,9.4573,8.8262,8.8888,28059,0
2010-08-03,8.916,9.0311,8.702,8.7999,22666,0
2010-08-04,9.129,9.129,8.916,8.995,9380,0
2010-08-05,8.8615,9.3067,8.7108,8.8615,14736,0
2010-08-06,8.8615,9.2619,8.7289,8.8615,21750,0
2010-08-09,8.8982,8.9518,8.7554,8.8804,5948,0
2010-08-10,8.7467,9.0408,8.7108,8.7825,27736,0
2010-08-11,8.6752,8.9771,8.6752,8.8262,13677,0
2010-08-12,8.8888,9.0588,8.7108,8.9863,14167,0
2010-08-13,9.2541,9.3255,8.9602,9.0311,8603,0
2010-08-16,8.7907,8.7907,8.7199,8.7199,1914,0
2010-08-17,8.7108,9.1203,8.7108,8.9518,48501,0
2010-08-18,9.0502,9.0765,8.6752,8.9771,15019,0
2010-08-19,8.773,9.0765,8.702,9.0502,9664,0
2010-08-20,9.0035,9.1376,8.8982,9.0035,40871,0
2010-08-23,9.0129,9.0129,8.6042,8.613,17258,0
2010-08-24,8.5239,8.5685,8.1415,8.1415,16215,0
2010-08-25,8.4352,8.4352,7.9456,7.9456,11276,0
2010-08-26,8.0081,8.1503,7.8655,7.9189,17713,0
2010-08-27,8.0081,8.0791,7.7945,7.9724,20909,0
2010-08-30,8.0081,8.3284,7.9279,8.0703,24399,0
2010-08-31,8.1062,8.1948,7.9279,8.1415,12867,0
2010-09-01,8.1325,8.3995,7.9369,8.2838,13125,0
2010-09-02,8.4529,8.8804,8.3284,8.4529,23287,0
2010-09-03,8.5775,8.8804,8.4529,8.8804,10152,0
2010-09-07,8.5064,8.7467,8.5064,8.6752,18689,0
2010-09-08,8.5419,9.0841,8.5419,8.8982,13163,0
2010-09-09,8.9602,9.0672,8.7375,8.8982,3731,0
2010-09-10,8.5775,8.9602,8.5596,8.8982,8758,0
2010-09-13,8.8982,8.9686,8.7999,8.8982,8598,0
2010-09-14,8.8982,8.9686,8.8982,8.9423,2584,0
2010-09-15,8.8439,8.9073,8.7199,8.7199,32082,0
2010-09-16,8.6932,8.8262,8.6932,8.7643,13108,0
2010-09-17,8.8982,9.0311,8.7467,8.8092,33912,0
2010-09-20,8.8262,8.9073,8.7467,8.9073,5684,0
2010-09-21,8.8345,9.0502,8.8092,8.9073,8213,0
2010-09-22,8.9518,8.9518,8.8262,8.8262,445,0
2010-09-23,9.1203,9.1203,8.5775,8.7554,9434,0
2010-09-24,8.773,8.8982,8.7289,8.8345,9103,0
2010-09-27,8.7643,8.916,8.6397,8.8173,14567,0
2010-09-28,8.8982,9.1203,8.7999,8.9602,12188,0
2010-09-29,8.9863,8.9863,8.8982,8.8982,42229,0
2010-09-30,8.9771,8.9863,8.8532,8.9518,6163,0
2010-10-01,8.8615,8.9771,8.8439,8.9602,9445,0
2010-10-04,8.9073,9.1832,8.8804,9.0765,20918,0
2010-10-05,8.933,9.3607,8.8982,9.3431,11769,0
2010-10-06,9.2541,9.566,9.191,9.4137,16139,0
2010-10-07,9.2694,9.2694,8.9244,8.9244,14190,0
2010-10-08,9.2192,9.2279,8.9423,9.2279,9685,0
2010-10-11,9.1203,9.1745,8.8888,8.8888,2923,0
2010-10-12,9.0129,9.0129,8.8982,8.8982,3507,0
2010-10-13,8.8888,9.1645,8.8804,8.9423,6295,0
2010-10-14,9.1203,9.3886,9.0765,9.0841,18235,0
2010-10-15,9.0311,9.0311,8.9244,8.9771,4907,0
2010-10-18,8.9686,9.2279,8.8804,9.2279,6502,0
2010-10-19,8.9073,9.3152,8.9073,9.3152,17063,0
2010-10-20,9.3152,9.4306,9.2455,9.4306,7717,0
2010-10-21,9.4753,9.4753,9.2093,9.3431,20248,0
2010-10-22,9.3431,9.805,9.3431,9.69,44429,0
2010-10-25,9.618,9.699,9.2541,9.699,23799,0
2010-10-26,9.735,10.224,8.9771,10.187,19736,0
2010-10-27,10.178,10.401,10.118,10.338,24609,0
2010-10-28,10.348,10.446,9.788,9.796,7445,0
2010-10-29,9.788,10.009,9.753,9.832,5764,0
2010-11-01,10.143,10.224,9.866,9.904,37201,0
2010-11-02,10.009,10.1,9.832,10.055,8611,0
2010-11-03,9.965,10.214,9.965,10.205,8353,0
2010-11-04,10.233,10.233,10.082,10.082,3702,0
2010-11-05,10.134,10.481,10.134,10.481,31713,0
2010-11-08,10.421,10.607,10.411,10.57,5728,0
2010-11-09,10.57,10.668,10.498,10.668,3561,0
2010-11-10,10.642,10.642,10.456,10.456,4300,0
2010-11-11,10.446,10.543,10.233,10.233,10680,0
2010-11-12,10.233,10.642,10.233,10.439,8941,0
2010-11-15,10.642,10.642,10.456,10.543,2510,0
2010-11-16,10.543,10.607,10.365,10.607,11710,0
2010-11-17,10.589,10.607,10.233,10.294,11894,0
2010-11-18,10.294,10.456,10.134,10.338,10813,0
2010-11-19,10.303,10.321,10.153,10.286,11880,0
2010-11-22,10.481,10.598,10.1,10.446,7125,0
2010-11-23,10.429,10.607,10.286,10.429,9542,0
2010-11-24,10.429,10.9,10.392,10.642,10902,0
2010-11-26,10.676,10.837,10.642,10.711,12119,0
2010-11-29,10.676,10.767,10.338,10.515,15053,0
2010-11-30,10.651,10.676,10.525,10.525,6443,0
2010-12-01,10.616,10.616,10.392,10.472,8481,0
2010-12-02,10.465,10.616,10.383,10.472,5779,0
2010-12-03,10.553,10.553,10.321,10.365,6433,0
2010-12-06,10.446,10.676,10.134,10.357,20096,0
2010-12-07,10.57,10.579,10.178,10.269,17990,0
2010-12-08,10.126,10.348,10.055,10.224,16880,0
2010-12-09,10.401,10.401,10.063,10.134,3162,0
2010-12-10,10.294,10.294,9.957,9.957,4432,0
2010-12-13,10.072,10.09,9.744,9.753,8950,0
2010-12-14,9.744,9.779,9.609,9.735,6011,0
2010-12-15,9.814,9.975,9.788,9.932,13434,0
2010-12-16,9.932,10.001,9.601,9.886,4673,0
2010-12-17,9.876,9.876,9.601,9.662,3904,0
2010-12-20,9.763,9.84,9.726,9.771,1798,0
2010-12-21,9.763,10.009,9.763,9.983,2950,0
2010-12-22,10.045,10.383,10.045,10.383,28396,0
2010-12-23,10.286,10.498,10.205,10.49,4362,0
2010-12-27,10.348,10.82,10.348,10.811,14466,0
2010-12-28,10.731,10.928,10.634,10.9,8194,0
2010-12-29,10.776,10.961,10.776,10.9,14713,0
2010-12-30,10.961,10.961,10.721,10.758,7499,0
2010-12-31,10.67,10.77,10.592,10.592,5478,0
2011-01-03,10.634,10.961,10.634,10.651,7337,0
2011-01-04,10.758,10.971,10.579,10.971,12096,0
2011-01-05,10.937,11.116,10.82,10.946,15073,0
2011-01-06,11.005,11.507,10.928,11.293,28050,0
2011-01-07,11.276,11.276,10.811,11.173,6168,0
2011-01-10,11.148,11.286,11.032,11.267,5218,0
2011-01-11,11.267,11.434,11.218,11.434,7750,0
2011-01-12,11.481,11.669,11.386,11.583,14833,0
2011-01-13,11.555,11.733,11.507,11.733,7774,0
2011-01-14,11.515,11.708,11.425,11.676,9009,0
2011-01-18,11.742,11.742,10.616,11.377,44052,0
2011-01-19,11.07,11.344,10.881,11.276,12639,0
2011-01-20,11.166,11.312,10.997,11.286,8132,0
2011-01-21,11.247,11.425,11.238,11.302,3158,0
2011-01-24,11.386,11.565,11.286,11.444,8403,0
2011-01-25,11.498,11.895,11.498,11.781,16527,0
2011-01-26,11.685,11.781,11.523,11.523,8704,0
2011-01-27,11.32,11.781,11.32,11.708,44957,0
2011-01-28,11.612,11.612,11.481,11.565,13065,0
2011-01-31,11.552,11.74,11.355,11.714,6916,0
2011-02-01,11.631,11.708,11.565,11.622,5182,0
2011-02-02,11.752,11.752,11.659,11.717,8512,0
2011-02-03,11.593,11.708,11.565,11.565,11536,0
2011-02-04,11.523,11.523,11.386,11.523,8949,0
2011-02-07,11.49,11.659,11.434,11.659,9562,0
2011-02-08,11.649,11.717,11.529,11.717,1686,0
2011-02-09,11.7,11.742,11.565,11.612,5083,0
2011-02-10,11.593,11.676,11.529,11.574,4116,0
2011-02-11,11.602,11.724,11.537,11.64,4956,0
2011-02-14,11.733,12.588,11.7,12.279,28527,0
2011-02-15,12.36,13.028,12.192,12.841,23719,0
2011-02-16,12.991,12.991,12.724,12.823,1125,0
2011-02-18,12.039,12.636,12.014,12.537,6180,0
2011-02-22,12.447,12.58,12.26,12.52,6426,0
2011-02-23,12.386,12.571,12.386,12.52,7600,0
2011-02-24,12.571,12.749,12.502,12.732,2699,0
2011-02-25,12.689,12.831,12.588,12.636,8633,0
2011-02-28,12.457,12.636,12.457,12.457,14134,0
2011-03-01,12.457,12.52,12.457,12.457,15891,0
2011-03-02,12.457,12.588,12.457,12.457,20029,0
2011-03-03,12.447,12.588,12.447,12.476,3504,0
2011-03-04,12.511,12.561,12.457,12.457,2343,0
2011-03-07,12.571,12.672,12.457,12.457,11638,0
2011-03-08,12.571,12.588,12.457,12.457,2899,0
2011-03-09,12.502,12.502,12.457,12.457,2247,0
2011-03-10,12.457,12.627,12.43,12.529,19737,0
2011-03-11,12.598,12.617,12.457,12.467,4305,0
2011-03-14,12.561,12.561,12.457,12.457,2811,0
2011-03-15,12.457,12.537,12.457,12.457,2798,0
2011-03-16,12.457,12.476,12.457,12.457,3287,0
2011-03-17,12.476,12.555,12.457,12.467,5264,0
2011-03-18,12.502,12.588,12.467,12.58,35733,0
2011-03-21,12.561,12.588,12.502,12.52,6473,0
2011-03-22,12.58,12.58,12.467,12.52,3144,0
2011-03-23,12.537,12.546,12.42,12.511,3709,0
2011-03-24,12.332,12.885,12.332,12.636,73828,0
2011-03-25,12.795,12.795,12.571,12.571,60917,0
2011-03-28,12.546,12.653,12.411,12.457,57655,0
2011-03-29,12.457,12.511,12.377,12.439,73835,0
2011-03-30,12.457,12.588,12.439,12.588,59229,0
2011-03-31,12.546,12.806,12.546,12.758,5619,0
2011-04-01,12.766,13.071,12.68,12.86,31918,0
2011-04-04,12.86,12.927,12.689,12.758,15930,0
2011-04-05,12.672,12.775,12.672,12.716,6938,0
2011-04-06,12.697,12.831,12.636,12.785,17637,0
2011-04-07,12.814,12.909,12.724,12.739,7529,0
2011-04-08,12.689,12.936,12.52,12.555,12740,0
2011-04-11,12.484,12.598,12.457,12.546,10120,0
2011-04-12,12.447,12.598,12.43,12.439,13775,0
2011-04-13,12.467,12.909,12.411,12.493,19420,0
2011-04-14,12.484,12.546,12.411,12.502,11353,0
2011-04-15,12.447,12.493,12.402,12.457,18006,0
2011-04-18,12.377,12.42,12.377,12.42,10450,0
2011-04-19,12.457,12.457,12.411,12.457,6158,0
2011-04-20,12.457,12.457,12.411,12.43,12759,0
2011-04-21,12.457,12.457,12.26,12.351,15823,0
2011-04-25,12.298,12.351,12.102,12.109,6994,0
2011-04-26,12.102,12.447,11.762,12.055,51778,0
2011-04-27,12.183,12.43,11.977,12.42,67506,0
2011-04-28,12.402,12.457,12.298,12.37,7399,0
2011-04-29,12.27,12.457,12.135,12.135,8010,0
2011-05-02,12.145,12.242,12.102,12.217,6641,0
2011-05-03,12.393,12.457,12.289,12.457,13404,0
2011-05-04,12.402,12.457,11.968,12.279,19842,0
2011-05-05,12.36,12.457,12.242,12.439,7797,0
2011-05-06,12.377,12.457,12.232,12.411,9899,0
2011-05-09,12.43,12.892,12.323,12.724,19542,0
2011-05-10,12.627,12.892,12.627,12.892,15940,0
2011-05-11,12.289,12.9,12.289,12.851,20092,0
2011-05-12,12.86,13.347,12.766,13.337,35457,0
2011-05-13,12.9,13.122,12.672,13.122,5892,0
2011-05-16,12.945,13.197,12.945,13.056,8387,0
2011-05-17,13.087,13.206,12.868,13.168,15666,0
2011-05-18,12.991,13.168,12.991,13.122,12732,0
2011-05-19,12.851,13.309,12.831,13.214,14647,0
2011-05-20,13.071,13.105,12.411,12.476,12483,0
2011-05-23,12.377,12.706,12.298,12.52,11231,0
2011-05-24,12.386,12.945,12.386,12.936,13713,0
2011-05-25,12.927,12.936,12.785,12.9,5404,0
2011-05-26,12.351,12.9,12.314,12.841,7061,0
2011-05-27,12.785,12.9,12.785,12.9,4033,0
2011-05-31,12.963,13.214,12.645,12.697,30147,0
2011-06-01,12.627,12.739,12.42,12.447,6188,0
2011-06-02,12.68,12.68,12.457,12.561,11147,0
2011-06-03,12.546,12.885,12.502,12.645,4855,0
2011-06-06,12.645,13.214,12.645,12.68,146544,0
2011-06-07,12.804,12.804,12.502,12.672,13785,0
2011-06-08,12.627,12.724,12.411,12.457,13406,0
2011-06-09,12.52,12.868,12.52,12.68,15041,0
2011-06-10,12.706,13.114,12.645,12.766,31432,0
2011-06-13,12.868,12.9,12.351,12.411,33458,0
2011-06-14,12.662,12.739,12.457,12.68,19504,0
2011-06-15,12.58,12.68,12.511,12.68,27258,0
2011-06-16,12.68,12.766,12.588,12.662,50252,0
2011-06-17,12.724,12.749,12.306,12.68,23042,0
2011-06-20,12.598,12.766,12.52,12.716,21508,0
2011-06-21,12.749,13.095,12.617,13,16431,0
2011-06-22,13.01,13.214,12.689,12.814,24517,0
2011-06-23,12.689,13.105,12.402,12.885,50924,0
2011-06-24,12.86,13.197,12.502,12.732,1432247,0
2011-06-27,12.766,13.206,12.716,13.095,44117,0
2011-06-28,13.01,13.178,12.991,13.114,63549,0
2011-06-29,13.08,13.087,12.982,13.046,13957,0
2011-06-30,13.082,13.116,13.003,13.074,35425,0
2011-07-01,13.071,13.258,13.019,13.08,48078,0
2011-07-05,13.105,13.427,13.105,13.329,43589,0
2011-07-06,13.364,13.711,13.16,13.267,28978,0
2011-07-07,13.187,13.604,13.187,13.347,35477,0
2011-07-08,13.275,13.445,13.151,13.337,13375,0
2011-07-11,13.267,13.524,13.206,13.284,17891,0
2011-07-12,13.337,13.552,13.275,13.445,14733,0
2011-07-13,13.524,13.766,13.356,13.623,11666,0
2011-07-14,13.488,13.666,12.52,12.555,32763,0
2011-07-15,12.636,12.645,12.457,12.588,25484,0
2011-07-18,12.588,12.598,12.393,12.42,19337,0
2011-07-19,12.457,13.095,12.306,13.056,22145,0
2011-07-20,12.877,13.071,12.493,12.672,11056,0
2011-07-21,12.662,13.292,12.662,13.258,23457,0
2011-07-22,13.197,13.337,12.918,12.982,41038,0
2011-07-25,12.484,12.868,12.039,12.109,21820,0
2011-07-26,12.457,13.214,12.232,13.187,33877,0
2011-07-27,13.095,13.224,12.785,12.868,31094,0
2011-07-28,12.9,13.364,12.732,13.364,21673,0
2011-07-29,13.279,13.797,12.768,13.049,36194,0
2011-08-01,13.319,13.587,12.42,13.019,36557,0
2011-08-02,13.151,13.445,12.885,12.885,20109,0
2011-08-03,12.963,13.347,12.963,13.258,23666,0
2011-08-04,13.122,13.258,12.823,12.86,38059,0
2011-08-05,12.936,12.982,12.192,12.749,27459,0
2011-08-08,12.588,13.329,12.164,12.164,38076,0
2011-08-09,12.36,12.892,11.959,12.493,34849,0
2011-08-10,12.183,12.529,11.64,11.799,26944,0
2011-08-11,12.014,12.306,11.685,12.055,41677,0
2011-08-12,12.201,12.208,11.742,11.827,18455,0
2011-08-15,11.854,12.023,11.565,11.878,14972,0
2011-08-16,11.817,11.921,11.209,11.444,21163,0
2011-08-17,11.396,11.868,11.257,11.846,12261,0
2011-08-18,11.612,11.868,11.377,11.565,39040,0
2011-08-19,11.454,11.921,11.454,11.583,24344,0
2011-08-22,11.762,11.827,11.507,11.602,26254,0
2011-08-23,11.602,12.298,11.602,12.298,35174,0
2011-08-24,12.298,12.909,12.208,12.795,18462,0
2011-08-25,12.672,12.991,12.031,12.039,38286,0
2011-08-26,12.063,12.457,12.063,12.183,15868,0
2011-08-29,12.242,12.58,12.208,12.298,20391,0
2011-08-30,12.27,12.323,12.047,12.27,9124,0
2011-08-31,12.289,12.503,12.091,12.117,27472,0
2011-09-01,12.127,12.402,11.742,11.762,16678,0
2011-09-02,11.666,11.74,11.348,11.526,42033,0
2011-09-06,11.35,12.27,11.35,11.752,21416,0
2011-09-07,11.885,12.014,11.817,11.93,19723,0
2011-09-08,12.192,12.342,11.472,11.481,18145,0
2011-09-09,11.565,11.685,11.386,11.546,31129,0
2011-09-12,11.425,12.014,11.425,11.742,11837,0
2011-09-13,11.837,12.063,11.837,12.023,18808,0
2011-09-14,12.023,12.546,12.023,12.484,19068,0
2011-09-15,12.502,12.814,12.411,12.766,18715,0
2011-09-16,12.775,12.814,12.617,12.804,36519,0
2011-09-19,12.68,12.795,12.439,12.537,7095,0
2011-09-20,12.52,12.672,11.93,11.949,15844,0
2011-09-21,12.063,12.063,11.565,11.565,21457,0
2011-09-22,11.565,11.79,11.257,11.507,53950,0
2011-09-23,11.472,12.047,11.472,11.724,24651,0
2011-09-26,11.724,11.949,11.507,11.827,26351,0
2011-09-27,11.79,12.014,11.724,11.895,25980,0
2011-09-28,11.949,12.164,11.612,11.622,16682,0
2011-09-29,11.827,11.939,11.659,11.863,11298,0
2011-09-30,11.739,12.071,11.689,11.689,12611,0
2011-10-03,11.742,12.323,11.565,11.565,42789,0
2011-10-04,11.565,12.393,11.565,12.279,53789,0
2011-10-05,12.232,12.646,11.903,12.521,25879,0
2011-10-06,12.394,12.646,12.342,12.628,35498,0
2011-10-07,12.617,12.662,12.26,12.351,42323,0
2011-10-10,12.52,12.775,12.377,12.775,33637,0
2011-10-11,12.653,12.804,12.457,12.697,19997,0
2011-10-12,12.689,12.804,12.555,12.804,16060,0
2011-10-13,12.716,12.868,12.608,12.868,14635,0
2011-10-14,12.9,12.9,12.598,12.795,17446,0
2011-10-17,12.636,12.636,12.42,12.476,27426,0
2011-10-18,12.314,12.841,12.242,12.766,35028,0
2011-10-19,12.571,12.608,12.174,12.208,29353,0
2011-10-20,12.26,12.279,11.949,12.192,6486,0
2011-10-21,12.37,12.457,12.332,12.386,25479,0
2011-10-24,12.447,12.804,12.447,12.766,29488,0
2011-10-25,12.797,12.797,12.046,12.201,18780,0
2011-10-26,12.377,12.457,12.154,12.447,17624,0
2011-10-27,12.457,13.132,12.42,12.991,94659,0
2011-10-28,12.911,13.013,12.664,12.869,28795,0
2011-10-31,12.718,13.101,12.556,12.648,29855,0
2011-11-01,12.421,12.733,12.022,12.038,35857,0
2011-11-02,12.164,12.537,11.996,12.37,26762,0
2011-11-03,12.485,12.911,12.411,12.887,16694,0
2011-11-04,12.806,13.04,12.806,12.911,19417,0
2011-11-07,12.956,12.956,12.439,12.698,52307,0
2011-11-08,12.806,12.92,12.718,12.92,8411,0
2011-11-09,12.708,12.816,12.314,12.314,35575,0
2011-11-10,12.448,12.708,12.232,12.673,8254,0
2011-11-11,12.758,13.074,12.758,12.993,22634,0
2011-11-14,12.93,13.049,12.538,12.646,21605,0
2011-11-15,12.787,13.074,12.637,13.065,16313,0
2011-11-16,12.937,13.145,12.869,12.993,26180,0
2011-11-17,13.003,13.162,12.993,12.993,18250,0
2011-11-18,13.003,13.125,12.993,13.098,12053,0
2011-11-21,12.965,13.04,12.816,12.843,25931,0
2011-11-22,12.724,12.911,12.724,12.724,5732,0
2011-11-23,12.646,13.145,12.589,12.628,26557,0
2011-11-25,12.664,12.733,12.439,12.439,13158,0
2011-11-28,12.816,12.816,12.411,12.708,24632,0
2011-11-29,12.562,12.758,12.546,12.682,17200,0
2011-11-30,12.45,13.071,12.45,13.028,40041,0
2011-12-01,12.975,12.975,12.609,12.673,36959,0
2011-12-02,12.806,12.946,12.698,12.816,8496,0
2011-12-05,12.797,12.956,12.787,12.937,25034,0
2011-12-06,12.948,12.958,12.76,12.845,18349,0
2011-12-07,12.777,12.806,12.53,12.609,20589,0
2011-12-08,12.53,12.609,12.232,12.241,23567,0
2011-12-09,12.342,12.546,12.342,12.494,31325,0
2011-12-12,12.37,12.411,12.27,12.27,12789,0
2011-12-13,12.477,12.477,11.928,12.038,34967,0
2011-12-14,11.947,12.467,11.92,12.386,30849,0
2011-12-15,12.494,12.724,12.351,12.646,34402,0
2011-12-16,12.733,12.993,12.733,12.993,62761,0
2011-12-19,13.021,13.323,12.733,13.244,18633,0
2011-12-20,13.341,13.743,13.313,13.609,41261,0
2011-12-21,13.6,13.6,13.235,13.52,22824,0
2011-12-22,13.67,13.67,13.03,13.557,23331,0
2011-12-23,13.44,13.583,13.422,13.529,4603,0
2011-12-27,13.449,13.548,13.422,13.493,13679,0
2011-12-28,13.332,13.332,13.2,13.261,12863,0
2011-12-29,13.261,13.405,13.261,13.351,16671,0
2011-12-30,13.312,13.35,13.009,13.028,16954,0
2012-01-03,13.323,13.387,13.116,13.387,9757,0
2012-01-04,13.279,13.458,13.209,13.458,6625,0
2012-01-05,13.501,13.619,13.378,13.529,9653,0
2012-01-06,13.548,13.708,13.466,13.473,57854,0
2012-01-09,13.619,13.689,13.218,13.228,144874,0
2012-01-10,13.405,13.405,12.903,13.108,40339,0
2012-01-11,13.067,13.093,12.94,13.024,22863,0
2012-01-12,13.138,13.148,12.871,13.11,7621,0
2012-01-13,12.965,13.013,12.887,12.975,13718,0
2012-01-17,13.033,13.101,12.958,13.052,15875,0
2012-01-18,13.244,13.645,13.049,13.636,20295,0
2012-01-19,13.627,13.806,13.529,13.653,9561,0
2012-01-20,13.67,14.269,13.592,14.269,44420,0
2012-01-23,14.26,14.306,13.271,14.269,9444,0
2012-01-24,13.529,14.698,13.405,14.447,30741,0
2012-01-25,14.539,14.539,14.325,14.325,12037,0
2012-01-26,14.37,14.37,13.867,14.101,18946,0
2012-01-27,14.248,14.303,14.06,14.203,13444,0
2012-01-30,14.073,14.082,13.876,14.037,20578,0
2012-01-31,14.113,14.113,13.465,13.825,19546,0
2012-02-01,13.753,14.575,13.753,14.43,47932,0
2012-02-02,14.403,14.904,14.361,14.851,36854,0
2012-02-03,15.037,15.844,14.821,15.628,34882,0
2012-02-06,15.361,15.862,15.325,15.539,43931,0
2012-02-07,15.466,15.656,15.457,15.593,22752,0
2012-02-08,15.531,15.618,15.413,15.593,23519,0
2012-02-09,15.585,15.585,15.315,15.413,5842,0
2012-02-10,15.138,15.351,15.081,15.243,16236,0
2012-02-13,15.154,15.567,15.09,15.522,15954,0
2012-02-14,15.154,15.494,15.138,15.379,17628,0
2012-02-15,15.504,15.637,15.172,15.37,21471,0
2012-02-16,15.618,15.618,15.351,15.567,23805,0
2012-02-17,14.958,15.585,14.902,15.585,19258,0
2012-02-21,15.593,15.593,15.028,15.422,14479,0
2012-02-22,15.145,15.37,14.868,14.868,17566,0
2012-02-23,14.884,15.154,14.58,15.154,26164,0
2012-02-24,15.1,15.182,15.013,15.037,5061,0
2012-02-27,14.84,15.138,14.752,15.081,4735,0
2012-02-28,15.003,15.128,14.814,15.028,9844,0
2012-02-29,14.876,14.876,13.646,14.005,15765,0
2012-03-01,14.106,14.275,13.872,13.891,13158,0
2012-03-02,13.954,14.079,13.382,13.562,23168,0
2012-03-05,13.596,13.739,13.416,13.739,5586,0
2012-03-06,13.552,13.739,13.462,13.462,21679,0
2012-03-07,13.435,13.524,13.212,13.524,10694,0
2012-03-08,13.487,13.587,13.408,13.562,12944,0
2012-03-09,13.614,14.115,13.562,14.052,33201,0
2012-03-12,14.106,14.733,13.982,14.545,7017,0
2012-03-13,14.67,15.251,14.641,15.003,20616,0
2012-03-14,15.172,15.172,14.68,14.884,12274,0
2012-03-15,14.769,15.053,14.641,14.958,9196,0
2012-03-16,14.884,15.003,14.778,14.975,55906,0
2012-03-19,14.939,15.224,14.858,15.045,17912,0
2012-03-20,14.902,15.192,14.849,14.902,15546,0
2012-03-21,14.958,15.09,14.849,14.875,4964,0
2012-03-22,14.715,14.806,14.641,14.706,4163,0
2012-03-23,14.724,15.217,14.724,15.182,11074,0
2012-03-26,15.217,15.618,15.108,15.61,19779,0
2012-03-27,15.513,15.637,15.457,15.549,12082,0
2012-03-28,15.504,15.585,15.379,15.439,17294,0
2012-03-29,15.341,15.476,15.278,15.361,13771,0
2012-03-30,15.505,15.505,15.101,15.101,53135,0
2012-04-02,14.849,15.628,14.849,15.593,51613,0
2012-04-03,15.476,15.618,15.045,15.063,27941,0
2012-04-04,15.146,15.155,14.858,14.958,15487,0
2012-04-05,14.958,15.317,14.958,15.317,3190,0
2012-04-09,14.921,14.93,14.59,14.689,30787,0
2012-04-10,14.641,14.641,14.079,14.144,24971,0
2012-04-11,14.313,14.383,14.034,14.332,18036,0
2012-04-12,14.266,14.68,14.24,14.501,15949,0
2012-04-13,14.375,14.375,13.64,13.793,24335,0
2012-04-16,13.837,14.052,13.739,13.872,15542,0
2012-04-17,13.98,14.787,13.98,14.526,25835,0
2012-04-18,14.445,14.858,14.266,14.445,31976,0
2012-04-19,14.52,14.641,14.313,14.35,15132,0
2012-04-20,14.723,14.985,14.49,14.858,28112,0
2012-04-23,14.573,14.573,14.203,14.203,16989,0
2012-04-24,14.195,14.939,14.195,14.743,30887,0
2012-04-25,14.84,15.003,14.564,14.849,24131,0
2012-04-26,14.884,15.154,14.564,15.063,28611,0
2012-04-27,15.155,15.639,15.119,15.594,13972,0
2012-04-30,15.588,15.588,15.202,15.39,17943,0
2012-05-01,15.363,15.487,14.949,14.958,13841,0
2012-05-02,14.868,15.361,14.83,15.081,24787,0
2012-05-03,15.013,15.299,14.563,14.66,20888,0
2012-05-04,14.59,14.598,14.193,14.193,44128,0
2012-05-07,14.193,14.526,14.193,14.52,16488,0
2012-05-08,14.34,15.029,14.321,14.884,17552,0
2012-05-09,14.68,14.958,14.598,14.83,14702,0
2012-05-10,14.985,14.985,14.733,14.821,5083,0
2012-05-11,14.689,14.894,14.283,14.444,11361,0
2012-05-14,14.264,14.606,14.22,14.255,22079,0
2012-05-15,14.238,14.876,14.238,14.544,17933,0
2012-05-16,14.66,14.894,14.444,14.481,15480,0
2012-05-17,14.453,14.59,14.274,14.426,33311,0
2012-05-18,14.33,14.706,14.274,14.348,54916,0
2012-05-21,14.409,14.796,14.399,14.616,25060,0
2012-05-22,14.651,14.894,14.255,14.283,28549,0
2012-05-23,14.238,14.633,14.238,14.435,12391,0
2012-05-24,14.616,14.624,14.247,14.382,9958,0
2012-05-25,14.366,14.52,14.33,14.357,17464,0
2012-05-29,14.554,14.554,14.283,14.453,23624,0
2012-05-30,14.283,14.606,14.283,14.348,9593,0
2012-05-31,14.49,14.58,14.366,14.366,19936,0
2012-06-01,14.283,14.51,14.283,14.283,42143,0
2012-06-04,14.435,14.453,14.274,14.382,25362,0
2012-06-05,14.283,14.563,14.283,14.426,32959,0
2012-06-06,14.563,14.787,14.348,14.68,21997,0
2012-06-07,14.931,14.931,14.453,14.641,40993,0
2012-06-08,14.606,15.038,14.51,15.038,13788,0
2012-06-11,15.045,15.064,14.283,14.348,22684,0
2012-06-12,14.382,14.633,14.382,14.52,12149,0
2012-06-13,14.624,14.849,14.33,14.462,12836,0
2012-06-14,14.444,14.884,14.382,14.751,24261,0
2012-06-15,14.706,14.868,14.59,14.796,31755,0
2012-06-18,14.67,14.967,14.554,14.598,16857,0
2012-06-19,14.689,14.921,14.471,14.83,24622,0
2012-06-20,14.83,14.949,14.733,14.821,15405,0
2012-06-21,14.821,14.894,14.444,14.481,14887,0
2012-06-22,14.624,15.202,14.572,15.146,87455,0
2012-06-25,14.912,15.038,14.598,14.821,20816,0
2012-06-26,14.921,15.478,14.83,15.308,30002,0
2012-06-27,15.317,15.424,15.21,15.39,15638,0
2012-06-28,15.343,15.399,15.218,15.299,11179,0
2012-06-29,15.588,15.588,15.261,15.381,38894,0
2012-07-02,15.45,15.785,15.45,15.785,42640,0
2012-07-03,15.713,16.124,15.594,16.053,16418,0
2012-07-05,15.954,16.171,15.954,16.081,11452,0
2012-07-06,15.875,16.053,15.004,15.685,17787,0
2012-07-09,15.594,15.81,15.353,15.441,10066,0
2012-07-10,15.478,15.659,15.299,15.487,13380,0
2012-07-11,15.55,15.721,15.327,15.459,13881,0
2012-07-12,15.432,15.45,14.921,15.317,13472,0
2012-07-13,15.667,16.223,15.667,16.187,15615,0
2012-07-16,15.8,16.081,15.515,15.8,28385,0
2012-07-17,15.926,15.99,15.704,15.838,11639,0
2012-07-18,15.847,16.1,15.847,16.081,8130,0
2012-07-19,15.963,16.053,15.713,15.729,5796,0
2012-07-20,15.478,15.677,15.353,15.63,36784,0
2012-07-23,15.381,15.424,15.299,15.424,9524,0
2012-07-24,15.371,15.371,14.526,14.641,37908,0
2012-07-25,14.373,14.598,14.373,14.462,20653,0
2012-07-26,14.67,14.67,14.34,14.418,14234,0
2012-07-27,14.536,14.616,14.33,14.606,15265,0
2012-07-30,14.193,14.5,14.193,14.399,23410,0
2012-07-31,14.321,15.064,14.321,14.598,67673,0
2012-08-01,14.689,15.218,14.444,14.453,22933,0
2012-08-02,14.357,14.572,14.33,14.462,29772,0
2012-08-03,14.697,14.76,14.481,14.689,13905,0
2012-08-06,14.689,14.689,14.399,14.624,12111,0
2012-08-07,14.598,14.67,14.526,14.651,39507,0
2012-08-08,14.598,14.967,14.598,14.83,10138,0
2012-08-09,14.849,15.146,14.541,14.921,47920,0
2012-08-10,14.796,14.84,14.68,14.706,2381,0
2012-08-13,14.616,14.76,14.616,14.751,3416,0
2012-08-14,14.733,14.733,14.292,14.292,13238,0
2012-08-15,14.357,14.633,14.193,14.633,9540,0
2012-08-16,14.633,14.985,14.52,14.94,6527,0
2012-08-17,14.876,15.27,14.876,15.261,9027,0
2012-08-20,15.234,15.541,15.193,15.343,19769,0
2012-08-21,15.399,15.569,15.029,15.244,38942,0
2012-08-22,15.138,15.244,14.777,14.84,11473,0
2012-08-23,14.849,15.183,14.471,14.796,20220,0
2012-08-24,14.806,14.949,14.706,14.921,4981,0
2012-08-27,14.949,15.038,14.778,15.038,5320,0
2012-08-28,14.967,15.226,14.884,15.202,10398,0
2012-08-29,14.94,15.257,14.94,15.218,9242,0
2012-08-30,14.949,14.966,14.949,14.949,2168,0
2012-08-31,15.1,15.21,14.82,14.993,21338,0
2012-09-04,15.073,15.173,14.829,15.119,12761,0
2012-09-05,15.183,15.289,14.975,15.119,19932,0
2012-09-06,15.173,15.4,15.138,15.382,23599,0
2012-09-07,15.416,15.542,15.289,15.46,9616,0
2012-09-10,15.4,15.706,15.218,15.372,16587,0
2012-09-11,15.433,15.617,15.218,15.308,21417,0
2012-09-12,15.226,15.4,15.226,15.372,13596,0
2012-09-13,15.372,15.767,15.317,15.767,15827,0
2012-09-14,15.759,15.947,15.226,15.759,23572,0
2012-09-17,15.731,15.767,15.526,15.75,17313,0
2012-09-18,15.75,15.921,15.561,15.696,8054,0
2012-09-19,15.469,15.542,15.09,15.308,22894,0
2012-09-20,15.252,15.408,15.193,15.279,7013,0
2012-09-21,15.589,15.947,15.327,15.767,40018,0
2012-09-24,15.759,16.065,15.57,16.065,26785,0
2012-09-25,16.136,16.136,15.921,15.992,17244,0
2012-09-26,15.947,15.947,15.659,15.777,33816,0
2012-09-27,15.613,15.992,15.589,15.992,12402,0
2012-09-28,15.903,16.001,15.516,15.551,33442,0
2012-10-01,15.622,15.632,15.382,15.408,25227,0
2012-10-02,15.416,15.467,15.271,15.279,36522,0
2012-10-03,15.344,15.433,15.109,15.109,11544,0
2012-10-04,15.109,15.289,14.911,15.09,44360,0
2012-10-05,15.202,15.416,15.013,15.344,34761,0
2012-10-08,15.279,15.731,15.279,15.39,31023,0
2012-10-09,15.479,15.479,15.317,15.416,4539,0
2012-10-10,15.589,15.767,15.336,15.416,22668,0
2012-10-11,15.408,15.686,15.408,15.533,6043,0
2012-10-12,15.533,15.759,15.363,15.516,24999,0
2012-10-15,15.57,15.857,15.57,15.857,9124,0
2012-10-16,15.983,16.145,15.714,15.903,43372,0
2012-10-17,15.983,15.983,15.84,15.903,12515,0
2012-10-18,15.903,15.903,15.469,15.516,15735,0
2012-10-19,15.442,15.706,15.299,15.372,51017,0
2012-10-22,15.353,15.64,15.336,15.4,13931,0
2012-10-23,15.706,15.992,15.542,15.857,11650,0
2012-10-24,15.992,15.992,15.731,15.767,90941,0
2012-10-25,15.938,15.992,15.84,15.992,11846,0
2012-10-26,15.831,16.038,15.714,15.957,40251,0
2012-10-31,16.001,16.084,15.759,15.947,11846,0
2012-11-01,15.928,15.974,15.65,15.877,22923,0
2012-11-02,15.983,16.029,15.731,15.928,26407,0
2012-11-05,15.622,15.974,15.622,15.928,5285,0
2012-11-06,15.886,16.038,15.678,15.974,54477,0
2012-11-07,15.722,15.812,15.416,15.469,21155,0
2012-11-08,15.479,15.479,15.1,15.119,21246,0
2012-11-09,15.109,15.57,15.09,15.344,29148,0
2012-11-12,15.344,15.497,15.183,15.327,16519,0
2012-11-13,15.408,15.469,15.308,15.353,4531,0
2012-11-14,15.344,15.424,14.966,15.003,12282,0
2012-11-15,15.992,15.992,14.19,14.406,24901,0
2012-11-16,14.596,14.75,14.38,14.604,26860,0
2012-11-19,14.767,15.244,14.767,15.235,18427,0
2012-11-20,15.226,15.284,14.975,15.082,13432,0
2012-11-21,15.173,15.226,14.883,15.202,7528,0
2012-11-23,15.279,15.279,14.957,15.146,11427,0
2012-11-26,14.659,15.363,14.659,15.363,10483,0
2012-11-27,15.382,15.479,15.054,15.289,21176,0
2012-11-28,15.425,15.425,15.244,15.4,2765,0
2012-11-29,15.66,15.66,14.91,15.363,18891,0
2012-11-30,15.425,15.507,15.138,15.372,34757,0
2012-12-03,15.442,15.651,15.234,15.442,5696,0
2012-12-04,15.299,15.58,15.261,15.442,8288,0
2012-12-05,15.552,15.552,15.363,15.488,11693,0
2012-12-06,15.442,15.498,15.21,15.382,11293,0
2012-12-07,15.561,15.561,15.1,15.252,10890,0
2012-12-10,15.095,15.363,15.095,15.363,13335,0
2012-12-11,15.363,15.66,15.21,15.651,35875,0
2012-12-12,15.633,15.732,15.327,15.498,54640,0
2012-12-13,15.344,15.72,15.108,15.633,14236,0
2012-12-14,15.552,15.679,15.552,15.633,8682,0
2012-12-17,15.732,15.788,15.571,15.732,24115,0
2012-12-18,15.716,16.031,15.623,15.976,48465,0
2012-12-19,15.813,16.041,15.58,15.985,21850,0
2012-12-20,15.905,16.266,15.778,16.266,32904,0
2012-12-21,16.22,16.709,16.121,16.699,60421,0
2012-12-24,16.699,16.78,15.768,16.682,44271,0
2012-12-26,16.799,16.799,16.112,16.581,10143,0
2012-12-27,16.31,16.799,16.266,16.59,9779,0
2012-12-28,16.528,16.619,16.338,16.429,5279,0
2012-12-31,16.673,17.513,16.338,17.341,29219,0
2013-01-02,17.169,17.857,16.827,17.731,147093,0
2013-01-03,17.388,18.02,17.295,17.541,23112,0
2013-01-04,17.639,18.408,17.523,18.219,59315,0
2013-01-07,18.083,18.173,17.069,17.911,32284,0
2013-01-08,17.839,18.616,17.603,18.507,45442,0
2013-01-09,18.563,18.751,18.524,18.553,27875,0
2013-01-10,18.543,18.642,18.065,18.507,5192,0
2013-01-11,18.524,18.571,17.839,17.918,59043,0
2013-01-14,18.038,18.399,17.774,18.047,8248,0
2013-01-15,17.963,18.21,17.802,18.074,37325,0
2013-01-16,17.769,18.21,17.751,18.2,16509,0
2013-01-17,18.2,18.21,17.639,17.746,10275,0
2013-01-18,17.774,18.091,17.35,18.091,13349,0
2013-01-22,18.047,18.21,18.038,18.2,7742,0
2013-01-23,18.237,18.237,17.704,18.065,12327,0
2013-01-24,18.029,18.21,17.746,18.21,10846,0
2013-01-25,18.307,18.307,17.686,18.117,9578,0
2013-01-28,18.124,18.707,18.02,18.707,11390,0
2013-01-29,18.751,18.751,17.621,18.391,18420,0
2013-01-30,18.543,18.598,18.298,18.452,28991,0
2013-01-31,18.083,18.606,17.792,18.507,27854,0
2013-02-01,18.516,19.34,18.516,19.165,21887,0
2013-02-04,19.311,19.311,18.769,19.131,23131,0
2013-02-05,19.259,19.816,18.875,19.565,22025,0
2013-02-06,19.573,19.71,19.24,19.627,18873,0
2013-02-07,19.627,19.826,19.61,19.79,14516,0
2013-02-08,19.863,19.88,19.778,19.816,7629,0
2013-02-11,19.79,19.79,19.079,19.24,14280,0
2013-02-12,19.268,19.844,19.268,19.782,7013,0
2013-02-13,19.79,19.79,19.249,19.457,20832,0
2013-02-14,19.457,19.858,19.457,19.807,12265,0
2013-02-15,19.916,20.02,19.582,19.718,26268,0
2013-02-19,19.816,20.015,19.816,19.935,35046,0
2013-02-20,19.954,20.035,19.482,19.565,26475,0
2013-02-21,19.573,19.79,19.555,19.619,9078,0
2013-02-22,19.754,19.898,19.565,19.898,44663,0
2013-02-25,20.106,21.055,20.106,20.258,49944,0
2013-02-26,20.65,20.95,20.295,20.642,22254,0
2013-02-27,20.867,20.875,20.532,20.806,16202,0
2013-02-28,20.778,20.928,20.389,20.441,35292,0
2013-03-01,20.134,21.077,20.087,20.841,41015,0
2013-03-04,20.704,21.006,20.588,20.832,16088,0
2013-03-05,20.867,21.104,20.806,20.875,68962,0
2013-03-06,21.006,21.023,20.713,20.867,22942,0
2013-03-07,20.806,20.923,20.704,20.918,48029,0
2013-03-08,21.104,21.485,21.031,21.267,59590,0
2013-03-11,21.249,21.439,21.016,21.187,21156,0
2013-03-12,20.233,21.267,20.233,21.016,39347,0
2013-03-13,21.086,21.286,20.875,21.141,18178,0
2013-03-14,20.875,21.377,20.759,21.104,42447,0
2013-03-15,21.158,21.558,21.058,21.549,65632,0
2013-03-18,21.321,21.349,21.158,21.286,43466,0
2013-03-19,21.396,21.521,21.177,21.349,28795,0
2013-03-20,21.405,21.485,21.267,21.377,35924,0
2013-03-21,21.177,21.468,20.885,21.068,18993,0
2013-03-22,21.206,21.377,21.006,21.321,26914,0
2013-03-25,21.423,21.423,21.131,21.304,15108,0
2013-03-26,21.276,21.286,20.955,21.286,16110,0
2013-03-27,21.086,21.329,20.885,21.187,18309,0
2013-03-28,21.223,21.258,21.049,21.168,48702,0
2013-04-01,20.875,21.23,20.875,21.187,30192,0
2013-04-02,21.24,21.313,20.885,21.031,40240,0
2013-04-03,21.131,21.23,20.969,21.023,20436,0
2013-04-04,20.969,21.197,20.969,21.141,14771,0
2013-04-05,21.122,21.223,20.867,21.168,50567,0
2013-04-08,21.122,21.24,20.885,21.197,20630,0
2013-04-09,21.258,21.258,21.122,21.149,37857,0
2013-04-10,21.258,21.258,21.095,21.23,27363,0
2013-04-11,21.158,21.313,21.068,21.295,18722,0
2013-04-12,21.168,21.485,21.086,21.197,15127,0
2013-04-15,21.223,21.223,19.934,20.024,20342,0
2013-04-16,20.151,21.22,19.979,21.077,28262,0
2013-04-17,20.96,21.001,19.753,20.251,27768,0
2013-04-18,20.342,20.685,20.142,20.196,21949,0
2013-04-19,20.206,21.214,20.206,21.049,37263,0
2013-04-22,20.632,21.149,20.151,20.658,42005,0
2013-04-23,20.905,21.104,20.654,21.104,9605,0
2013-04-24,20.867,21.104,20.695,20.85,14514,0
2013-04-25,20.841,20.85,19.861,20.351,60671,0
2013-04-26,20.295,20.778,20.142,20.513,35285,0
2013-04-29,20.295,20.875,20.295,20.823,10583,0
2013-04-30,20.823,20.969,20.295,20.55,58346,0
2013-05-01,20.486,20.624,18.945,18.952,62267,0
2013-05-02,19.005,19.516,18.882,19.369,32618,0
2013-05-03,19.642,19.915,19.543,19.869,9505,0
2013-05-06,19.805,20.034,19.444,19.979,22835,0
2013-05-07,19.953,20.379,19.892,20.379,9274,0
2013-05-08,20.251,20.859,19.987,20.486,23164,0
2013-05-09,20.399,20.399,19.971,20.024,17315,0
2013-05-10,19.987,20.051,19.662,20.051,14267,0
2013-05-13,19.943,20.115,19.497,19.616,23943,0
2013-05-14,19.652,20.014,19.652,19.953,24252,0
2013-05-15,19.842,20.233,19.665,20.179,9149,0
2013-05-16,19.971,20.359,19.634,20.359,34889,0
2013-05-17,20.425,20.503,20.224,20.351,13887,0
2013-05-20,20.087,20.741,19.67,20.65,11370,0
2013-05-21,20.588,20.832,20.087,20.477,24378,0
2013-05-22,20.441,20.841,20.288,20.468,19025,0
2013-05-23,20.251,21.122,20.224,20.723,23511,0
2013-05-24,20.606,20.841,20.268,20.685,10880,0
2013-05-28,20.875,21.068,20.468,21.04,27146,0
2013-05-29,20.867,21.141,20.648,20.894,13555,0
2013-05-30,20.894,21.068,20.874,20.923,9839,0
2013-05-31,20.776,20.776,19.944,20.015,18907,0
2013-06-03,20.139,21.65,20.106,21.606,45991,0
2013-06-04,21.44,21.44,20.539,20.676,22915,0
2013-06-05,20.712,21.141,20.521,20.787,29895,0
2013-06-06,20.858,20.858,20.465,20.749,12227,0
2013-06-07,20.858,21.006,20.17,20.356,44032,0
2013-06-10,20.376,21.233,20.376,20.931,38494,0
2013-06-11,21.132,21.379,20.787,21.214,36556,0
2013-06-12,21.058,21.341,20.939,21.198,22256,0
2013-06-13,21.278,21.598,21.278,21.598,23437,0
2013-06-14,21.505,21.579,21.015,21.188,36254,0
2013-06-17,21.423,21.505,20.874,20.969,30415,0
2013-06-18,21.058,21.113,20.595,20.996,25860,0
2013-06-19,21.006,21.305,20.521,21.023,24554,0
2013-06-20,20.777,21.113,20.465,20.529,24470,0
2013-06-21,20.604,20.712,20.001,20.457,78154,0
2013-06-24,20.212,20.395,19.938,20.202,24022,0
2013-06-25,20.448,21.006,20.092,20.884,23303,0
2013-06-26,21.023,21.188,20.302,20.366,11437,0
2013-06-27,20.539,21.113,20.412,21.031,25123,0
2013-06-28,21.006,21.381,20.219,20.639,116072,0
2013-07-01,20.693,21.597,20.502,21.416,34971,0
2013-07-02,21.231,21.449,21.198,21.214,8686,0
2013-07-03,21.278,21.65,20.977,21.65,14792,0
2013-07-05,21.88,22.808,21.469,22.145,22249,0
2013-07-08,22.271,22.527,22.145,22.189,22331,0
2013-07-09,22.374,23.24,22.279,23.018,30472,0
2013-07-10,22.892,24.058,22.817,23.412,40947,0
2013-07-11,23.739,24.132,23.555,23.794,25086,0
2013-07-12,23.692,24.202,23.692,23.777,20701,0
2013-07-15,23.839,24.357,23.552,24.349,19864,0
2013-07-16,24.384,24.904,24.27,24.471,24825,0
2013-07-17,24.633,24.87,24.307,24.357,24156,0
2013-07-18,24.28,25.144,24.02,24.576,53164,0
2013-07-19,24.586,25.051,24.157,24.566,17645,0
2013-07-22,24.452,24.933,24.332,24.357,17158,0
2013-07-23,24.696,24.705,24.139,24.307,22719,0
2013-07-24,24.532,24.605,24.29,24.506,23531,0
2013-07-25,24.432,24.633,24.384,24.615,22342,0
2013-07-26,24.49,24.615,24.26,24.315,16565,0
2013-07-29,24.515,24.605,23.702,23.966,31685,0
2013-07-30,24.176,24.394,23.747,24.02,11875,0
2013-07-31,24.202,24.806,24.058,24.068,23129,0
2013-08-01,24.298,24.843,24.167,24.835,21156,0
2013-08-02,24.633,25.346,24.27,25.154,32218,0
2013-08-05,25.164,25.571,25.026,25.364,30557,0
2013-08-06,25.197,25.727,24.98,25.672,11635,0
2013-08-07,25.434,25.808,24.671,25.033,29164,0
2013-08-08,24.98,25.48,24.98,25.251,8190,0
2013-08-09,25.224,25.946,24.888,25.599,16767,0
2013-08-12,25.364,25.754,25.311,25.49,22513,0
2013-08-13,25.434,25.663,25.07,25.307,17065,0
2013-08-14,25.07,25.372,24.998,25.215,13858,0
2013-08-15,25.125,25.364,24.688,24.76,34414,0
2013-08-16,24.605,25.087,24.516,24.988,53340,0
2013-08-19,24.888,25.215,24.532,24.796,21755,0
2013-08-20,25.051,25.434,24.826,25.316,19770,0
2013-08-21,25.336,25.416,24.878,25.07,27385,0
2013-08-22,25.134,25.526,24.918,25.519,11254,0
2013-08-23,25.499,25.88,25.164,25.562,32467,0
2013-08-26,25.554,25.627,24.796,25.298,24725,0
2013-08-27,24.962,24.98,22.929,23.338,42691,0
2013-08-28,23.301,23.704,22.387,22.553,32951,0
2013-08-29,22.184,22.97,22.038,22.899,21726,0
2013-08-30,22.927,23.007,22.446,22.521,36324,0
2013-09-03,22.816,22.979,22.543,22.806,10519,0
2013-09-04,22.772,23.036,22.387,22.661,18671,0
2013-09-05,23.403,23.403,22.928,23.017,8841,0
2013-09-06,23.136,23.18,22.562,22.622,23660,0
2013-09-09,22.642,23.248,22.413,22.852,39114,0
2013-09-10,23.301,23.301,22.571,22.806,28809,0
2013-09-11,22.762,22.762,22.085,22.212,25561,0
2013-09-12,22.369,22.697,22.16,22.387,17973,0
2013-09-13,22.496,23.275,22.001,22.476,19512,0
2013-09-16,22.796,23.494,22.423,22.852,28696,0
2013-09-17,22.852,23.036,22.606,22.919,13185,0
2013-09-18,23.677,23.677,22.843,23.163,10947,0
2013-09-19,23.109,23.109,22.468,22.587,18425,0
2013-09-20,22.606,23.31,22.543,23.301,37150,0
2013-09-23,23.658,23.749,23.145,23.145,19191,0
2013-09-24,23.163,23.338,22.726,22.881,13224,0
2013-09-25,22.899,23.266,22.788,22.989,11909,0
2013-09-26,22.909,23.18,22.275,22.404,9069,0
2013-09-27,22.25,22.736,21.782,21.956,7508,0
2013-09-30,21.805,22.869,20.912,21.491,69710,0
2013-10-01,21.332,22.061,21.332,22.038,20951,0
2013-10-02,21.782,22.25,21.563,21.874,50912,0
2013-10-03,21.407,21.993,21.407,21.591,25894,0
2013-10-04,21.544,22.15,21.544,21.792,23055,0
2013-10-07,21.525,22.13,21.425,21.836,27393,0
2013-10-08,21.801,22.11,21.516,21.826,43488,0
2013-10-09,21.892,22.413,21.452,21.745,68508,0
2013-10-10,22.066,22.825,22.001,22.796,22398,0
2013-10-11,22.669,23.979,22.597,23.796,28251,0
2013-10-14,24.101,24.629,23.859,24.335,13224,0
2013-10-15,23.796,23.888,23.054,23.239,61113,0
2013-10-16,23.373,23.622,22.661,22.89,16574,0
2013-10-17,22.899,23.796,22.762,23.503,28844,0
2013-10-18,23.769,24.417,23.529,24.051,38912,0
2013-10-21,24.015,24.417,23.868,24.17,21964,0
2013-10-22,23.868,24.476,23.868,24.051,20869,0
2013-10-23,23.969,23.979,23.458,23.749,8629,0
2013-10-24,23.841,24.676,23.779,24.466,60096,0
2013-10-25,24.562,24.562,23.942,24.101,42067,0
2013-10-28,23.878,24.701,23.878,24.294,22726,0
2013-10-29,23.18,24.727,23.18,24.407,30374,0
2013-10-30,24.264,24.327,23.841,23.859,29285,0
2013-10-31,23.955,24.209,23.587,23.724,30477,0
2013-11-01,23.566,23.566,22.928,23.11,54521,0
2013-11-04,22.955,23.11,22.562,22.955,27207,0
2013-11-05,22.762,23.484,22.762,23.293,10246,0
2013-11-06,23.475,23.642,23.082,23.548,9578,0
2013-11-07,23.742,24.084,22.841,23.007,33087,0
2013-11-08,23.082,23.715,22.611,22.77,23291,0
2013-11-11,22.77,22.77,22.014,22.052,25249,0
2013-11-12,22.061,22.869,22.061,22.869,19809,0
2013-11-13,22.649,23.256,22.649,23.189,13484,0
2013-11-14,23.229,23.423,22.954,23.199,18718,0
2013-11-15,23.163,23.319,22.676,23.109,28187,0
2013-11-18,23.266,24.084,23.118,23.705,38637,0
2013-11-19,24.121,24.323,23.817,23.899,27097,0
2013-11-20,23.817,24.323,23.808,23.963,9031,0
2013-11-21,24.044,24.471,23.972,24.442,16541,0
2013-11-22,24.373,24.616,24.129,24.297,16215,0
2013-11-25,24.297,24.733,24.025,24.655,32106,0
2013-11-26,25.02,25.02,24.452,24.715,16325,0
2013-11-27,24.664,25.029,24.471,24.855,8490,0
2013-11-29,25.037,25.037,24.707,24.809,12793,0
2013-12-02,24.481,24.819,23.936,24.137,14582,0
2013-12-03,24.034,24.306,23.936,24.025,9031,0
2013-12-04,23.936,24.403,23.89,24.209,32028,0
2013-12-05,24.025,24.199,23.89,23.899,8337,0
2013-12-06,24.064,24.258,23.945,23.945,9031,0
2013-12-09,23.945,24.017,23.715,23.936,11863,0
2013-12-10,23.761,23.955,23.715,23.751,17087,0
2013-12-11,23.732,23.918,23.007,23.154,38202,0
2013-12-12,23.053,23.413,22.888,23.239,19156,0
2013-12-13,23.266,23.587,23.072,23.172,31017,0
2013-12-16,23.329,23.616,23.136,23.373,13386,0
2013-12-17,23.172,23.45,23.063,23.1,2852,0
2013-12-18,23.199,23.742,22.851,23.606,38310,0
2013-12-19,23.53,23.834,23.172,23.248,13821,0
2013-12-20,23.363,24.481,23.363,24.323,65521,0
2013-12-23,24.393,24.947,24.331,24.799,14911,0
2013-12-24,24.567,25.037,24.557,24.872,7643,0
2013-12-26,24.577,24.965,24.074,24.432,23180,0
2013-12-27,24.547,24.698,24.199,24.497,9031,0
2013-12-30,24.297,24.365,23.771,23.88,16215,0
2013-12-31,23.89,24.248,23.715,23.86,14427,0
2014-01-02,23.715,23.732,23.432,23.679,35353,0
2014-01-03,23.695,23.89,23.475,23.715,22757,0
2014-01-06,23.89,23.89,23.485,23.494,13169,0
2014-01-07,23.52,23.844,23.494,23.504,6163,0
2014-01-08,23.538,23.65,23.016,23.128,14695,0
2014-01-09,23.163,23.393,23.154,23.163,7185,0
2014-01-10,23.209,23.209,22.568,22.888,20790,0
2014-01-13,22.753,23.082,22.272,22.465,33850,0
2014-01-14,22.743,23.063,22.743,23.063,9031,0
2014-01-15,23.118,23.475,23.118,23.413,8474,0
2014-01-16,23.346,23.475,22.961,23.163,7947,0
2014-01-17,23.172,23.354,23.172,23.248,17849,0
2014-01-21,23.199,23.686,23.199,23.403,20458,0
2014-01-22,23.52,23.798,23.373,23.624,28187,0
2014-01-23,23.373,23.373,23.275,23.31,14038,0
2014-01-24,23.403,23.705,23.293,23.705,36770,0
2014-01-27,23.751,24.084,23.373,23.926,34283,0
2014-01-28,24.017,24.557,23.899,24.129,33343,0
2014-01-29,23.991,24.104,23.53,23.732,31560,0
2014-01-30,24.025,24.347,23.89,23.936,30798,0
2014-01-31,23.504,24.12,23.504,23.633,28949,0
2014-02-03,23.66,23.771,22.86,23.053,56062,0
2014-02-04,23.219,23.715,22.935,22.978,38456,0
2014-02-05,22.978,23.742,22.969,23.209,39132,0
2014-02-06,23.475,23.926,23.074,23.163,39539,0
2014-02-07,23.329,23.87,23.136,23.844,45632,0
2014-02-10,23.844,23.88,23.209,23.597,26603,0
2014-02-11,23.301,24.314,23.301,23.88,38127,0
2014-02-12,23.789,24.267,23.789,23.909,22913,0
2014-02-13,23.918,24.655,23.642,24.522,16501,0
2014-02-14,24.532,24.752,24.258,24.49,13004,0
2014-02-18,24.522,24.819,24.352,24.752,15911,0
2014-02-19,24.586,25.085,24.255,24.625,50625,0
2014-02-20,24.856,25.171,24.634,24.966,12004,0
2014-02-21,25.113,25.178,24.948,25.132,31628,0
2014-02-24,25.152,25.409,25.152,25.171,14992,0
2014-02-25,25.28,25.399,24.948,24.958,10885,0
2014-02-26,25.058,25.188,24.948,24.966,23959,0
2014-02-27,24.958,25.389,24.948,25.389,14337,0
2014-02-28,25.171,26.082,25.171,25.565,41972,0
2014-03-03,25.428,25.474,24.948,24.948,13073,0
2014-03-04,24.976,26.011,24.948,25.889,47581,0
2014-03-05,25.78,25.917,25.742,25.78,14677,0
2014-03-06,25.76,25.964,25.372,25.825,18219,0
2014-03-07,25.622,25.871,25.085,25.668,18982,0
2014-03-10,25.483,25.631,25.233,25.492,14578,0
2014-03-11,25.445,25.708,24.948,25.103,13799,0
2014-03-12,24.654,25.058,24.539,24.663,25753,0
2014-03-13,24.918,25.022,24.663,24.829,41139,0
2014-03-14,24.856,25.206,24.838,25.022,12929,0
2014-03-17,25.28,25.668,24.976,25.094,22955,0
2014-03-18,25.178,25.659,25.178,25.502,13785,0
2014-03-19,25.565,25.724,25.196,25.436,19599,0
2014-03-20,25.381,25.631,25.03,25.28,23066,0
2014-03-21,25.381,25.649,25.243,25.436,37786,0
2014-03-24,24.984,25.409,24.948,25.048,16449,0
2014-03-25,24.976,25.399,24.938,25.123,9684,0
2014-03-26,25.381,25.399,24.948,24.948,27923,0
2014-03-27,24.948,25.206,24.943,25.162,28146,0
2014-03-28,25.103,25.418,24.948,25.012,18843,0
2014-03-31,24.976,25.307,24.976,25.058,24323,0
2014-04-01,25.048,25.732,25.048,25.558,48785,0
2014-04-02,25.678,25.907,25.483,25.521,22204,0
2014-04-03,25.639,25.797,25.103,25.372,17618,0
2014-04-04,25.612,25.612,25.103,25.113,18786,0
2014-04-07,25.103,25.612,25.039,25.178,18041,0
2014-04-08,25.152,25.565,25.103,25.152,21185,0
2014-04-09,25.103,25.492,25.103,25.132,13777,0
2014-04-10,25.206,25.436,24.948,24.948,24092,0
2014-04-11,24.918,24.918,24.488,24.497,16357,0
2014-04-14,24.799,24.847,24.531,24.829,21853,0
2014-04-15,24.856,25.076,24.539,24.918,26234,0
2014-04-16,25.178,25.337,24.856,24.966,7869,0
2014-04-17,24.799,25.631,24.68,25.243,25129,0
2014-04-21,24.994,25.558,24.948,25.196,11705,0
2014-04-22,25.53,25.76,25.28,25.732,10615,0
2014-04-23,25.704,25.871,24.948,24.948,12545,0
2014-04-24,25.171,25.171,24.547,24.948,23062,0
2014-04-25,24.948,25.067,24.672,24.809,20208,0
2014-04-28,24.856,25.289,24.856,25.223,16636,0
2014-04-29,25.418,25.502,24.984,25.076,17852,0
2014-04-30,24.994,25.389,24.948,24.966,22573,0
2014-05-01,24.948,25.103,24.948,25.058,45256,0
2014-05-02,24.958,25.113,24.781,24.948,18886,0
2014-05-05,25.355,25.355,24.948,25.012,17507,0
2014-05-06,24.948,25.039,24.948,24.948,33707,0
2014-05-07,24.9,25.067,24.9,25.004,65027,0
2014-05-08,25.076,25.152,24.733,24.948,20388,0
2014-05-09,24.948,25.152,24.948,25.152,12952,0
2014-05-12,25.27,26.323,25.196,26.111,47161,0
2014-05-13,26.101,26.101,25.742,25.898,41326,0
2014-05-14,25.871,25.898,24.882,24.958,25238,0
2014-05-15,24.948,25.317,24.948,24.958,28040,0
2014-05-16,24.948,25.103,24.948,25.103,22188,0
2014-05-19,24.948,25.604,24.948,25.214,30420,0
2014-05-20,25.171,25.366,24.854,25.093,43525,0
2014-05-21,25.196,25.485,25.084,25.103,22737,0
2014-05-22,25.122,25.373,25.122,25.223,26358,0
2014-05-23,25.428,25.599,25.206,25.485,37431,0
2014-05-27,25.707,26.451,25.624,26.292,29035,0
2014-05-28,26.116,26.516,26.034,26.255,33109,0
2014-05-29,26.369,26.628,26.292,26.46,11125,0
2014-05-30,26.562,26.562,26.163,26.228,24289,0
2014-06-02,26.209,26.228,25.662,25.727,27330,0
2014-06-03,25.662,25.662,25.084,25.093,21988,0
2014-06-04,24.993,25.681,24.993,25.122,24672,0
2014-06-05,25.038,26.292,25.038,26.265,20243,0
2014-06-06,26.405,26.915,25.93,26.814,25704,0
2014-06-09,26.933,26.942,26.747,26.915,20113,0
2014-06-10,26.933,26.933,26.636,26.712,4198,0
2014-06-11,26.422,26.646,26.33,26.506,11558,0
2014-06-12,26.369,26.703,26.282,26.377,10217,0
2014-06-13,26.562,26.562,26.077,26.359,8991,0
2014-06-16,26.218,26.897,25.79,26.274,21383,0
2014-06-17,26.356,26.609,26.095,26.442,15513,0
2014-06-18,26.636,26.636,26.126,26.535,15343,0
2014-06-19,26.237,26.562,25.874,26.193,24562,0
2014-06-20,26.359,26.479,26.311,26.46,44884,0
2014-06-23,26.265,26.413,26.153,26.163,8745,0
2014-06-24,26.173,26.432,26.034,26.069,13914,0
2014-06-25,25.883,26.116,25.707,25.94,18852,0
2014-06-26,25.632,26.279,25.632,25.848,8244,0
2014-06-27,25.632,26.405,25.632,26.302,97377,0
2014-06-30,26.143,26.775,25.987,26.664,30535,0
2014-07-01,26.933,26.942,26.719,26.832,31314,0
2014-07-02,26.887,26.915,26.693,26.775,27339,0
2014-07-03,26.942,26.942,26.795,26.915,4171,0
2014-07-07,26.683,26.933,26.497,26.572,14660,0
2014-07-08,26.46,26.646,26.33,26.369,11263,0
2014-07-09,26.451,26.479,26.173,26.33,14321,0
2014-07-10,26.106,26.106,25.671,25.81,26256,0
2014-07-11,25.662,25.921,25.596,25.652,19559,0
2014-07-14,25.773,26.497,25.773,26.387,17148,0
2014-07-15,26.369,26.618,26.126,26.126,14537,0
2014-07-16,26.369,26.369,25.514,25.773,18385,0
2014-07-17,25.681,25.735,25.084,25.162,21155,0
2014-07-18,25.093,25.475,25.093,25.356,26729,0
2014-07-21,25.348,25.642,25.298,25.328,9835,0
2014-07-22,25.632,26.339,25.551,26.126,11516,0
2014-07-23,26.163,26.451,26.163,26.228,6197,0
2014-07-24,26.135,26.46,25.28,25.289,19664,0
2014-07-25,25.196,25.698,25.084,25.366,25473,0
2014-07-28,25.514,25.514,25.243,25.251,7158,0
2014-07-29,25.428,25.652,25.338,25.338,6670,0
2014-07-30,25.446,25.744,25.318,25.698,11872,0
2014-07-31,25.373,25.456,25.084,25.093,15574,0
2014-08-01,25.162,25.428,25.093,25.251,21777,0
2014-08-04,25.348,25.532,25.251,25.382,15086,0
2014-08-05,25.251,25.662,25.122,25.4,12576,0
2014-08-06,25.196,26.719,25.196,25.977,17698,0
2014-08-07,25.996,26.506,25.996,26.034,17557,0
2014-08-08,26.042,26.126,25.881,25.921,20076,0
2014-08-11,26.015,26.061,25.8,25.874,17242,0
2014-08-12,25.79,25.829,25.69,25.698,7042,0
2014-08-13,25.874,25.874,25.551,25.735,20200,0
2014-08-14,25.69,25.782,25.642,25.642,5573,0
2014-08-15,25.893,25.893,25.373,25.577,26342,0
2014-08-18,25.866,26.015,25.642,26.006,11624,0
2014-08-19,26.015,26.077,25.93,25.987,7580,0
2014-08-20,26.061,26.061,25.511,25.64,6223,0
2014-08-21,25.324,25.789,25.276,25.631,8594,0
2014-08-22,25.696,25.93,25.688,25.828,18763,0
2014-08-25,25.892,26.061,25.696,26.042,32630,0
2014-08-26,25.996,26.154,25.996,26.052,13171,0
2014-08-27,26.061,26.154,25.847,26.006,18486,0
2014-08-28,25.94,26.248,25.901,25.987,11160,0
2014-08-29,26.136,26.154,25.892,26.061,12046,0
2014-09-02,26.136,26.266,25.949,26.052,14475,0
2014-09-03,26.107,26.144,25.772,25.799,11917,0
2014-09-04,26.154,26.154,25.715,25.734,11982,0
2014-09-05,25.66,26.015,25.66,25.949,15506,0
2014-09-08,25.819,26.154,25.819,26.025,12323,0
2014-09-09,25.65,25.847,25.379,25.407,16382,0
2014-09-10,25.37,25.734,25.37,25.696,13038,0
2014-09-11,25.65,25.93,25.314,25.744,9756,0
2014-09-12,25.753,26.117,25.473,25.65,17249,0
2014-09-15,25.548,25.548,25.249,25.397,12795,0
2014-09-16,25.511,25.511,25.249,25.285,12194,0
2014-09-17,25.285,25.463,25.239,25.285,10801,0
2014-09-18,25.379,25.622,25.317,25.463,11612,0
2014-09-19,25.511,25.809,25.239,25.66,43439,0
2014-09-22,25.453,25.772,25.37,25.594,10167,0
2014-09-23,25.584,25.789,25.239,25.276,18395,0
2014-09-24,25.324,25.434,25.229,25.387,31751,0
2014-09-25,25.256,25.434,25.219,25.256,38368,0
2014-09-26,25.285,25.362,25.21,25.285,22545,0
2014-09-29,25.266,25.612,25.219,25.521,25945,0
2014-09-30,25.521,25.631,25.229,25.229,28077,0
2014-10-01,25.304,25.426,25.219,25.314,24475,0
2014-10-02,25.548,25.688,25.443,25.594,19284,0
2014-10-03,25.865,26.098,25.453,25.473,7953,0
2014-10-06,25.612,25.882,25.453,25.473,15188,0
2014-10-07,25.219,25.828,25.219,25.276,23890,0
2014-10-08,25.379,25.725,25.229,25.473,25523,0
2014-10-09,25.538,25.688,25.175,25.229,21043,0
2014-10-10,25.219,25.669,25.175,25.256,38934,0
2014-10-13,25.239,26.107,25.239,25.921,31582,0
2014-10-14,26.127,26.575,25.949,26.491,39592,0
2014-10-15,26.294,26.707,25.473,26.556,26355,0
2014-10-16,26.194,26.874,26.194,26.622,19891,0
2014-10-17,26.874,26.874,25.734,25.734,24759,0
2014-10-20,25.612,25.93,25.249,25.594,14089,0
2014-10-21,25.847,26.771,25.847,26.707,19787,0
2014-10-22,26.837,26.837,26.332,26.425,13829,0
2014-10-23,26.714,26.874,26.219,26.79,34645,0
2014-10-24,26.8,27.05,26.707,26.977,30252,0
2014-10-27,26.919,27.079,26.699,26.996,21901,0
2014-10-28,27.069,27.846,26.902,27.826,51517,0
2014-10-29,27.779,28.593,27.658,28.114,33121,0
2014-10-30,28.211,28.443,28.211,28.34,54013,0
2014-10-31,29.061,29.061,28.527,28.611,39387,0
2014-11-03,29.079,29.079,28.676,28.797,19889,0
2014-11-04,28.593,29.199,28.488,28.864,25140,0
2014-11-05,29.285,30.618,28.864,29.171,24111,0
2014-11-06,28.901,29.582,28.901,29.526,24372,0
2014-11-07,29.517,29.798,29.116,29.563,18681,0
2014-11-10,29.675,29.882,29.611,29.872,20715,0
2014-11-11,29.882,29.882,29.779,29.872,37616,0
2014-11-12,30.338,30.338,29.877,29.916,25611,0
2014-11-13,29.971,29.971,28.778,29.041,19175,0
2014-11-14,29.032,29.417,28.646,28.692,24227,0
2014-11-17,28.225,28.712,28.072,28.476,9226,0
2014-11-18,28.449,28.997,28.449,28.592,28215,0
2014-11-19,28.065,28.243,27.699,27.894,23821,0
2014-11-20,27.792,28.297,27.792,28.138,13865,0
2014-11-21,28.297,28.421,27.631,28.252,32761,0
2014-11-24,28.216,28.288,27.941,28.128,26592,0
2014-11-25,28.138,28.138,27.877,28.082,28105,0
2014-11-26,28.008,28.618,28.008,28.326,22353,0
2014-11-28,27.999,28.306,27.999,28.243,11232,0
2014-12-01,28.206,28.534,27.941,27.941,19145,0
2014-12-02,28.187,28.834,27.548,28.336,22622,0
2014-12-03,28.027,28.722,27.53,28.514,20245,0
2014-12-04,28.262,28.975,28.252,28.637,13391,0
2014-12-05,28.712,30.055,28.712,29.745,25215,0
2014-12-08,30.055,30.055,29.305,29.426,29670,0
2014-12-09,29.162,30.065,28.592,30.035,31887,0
2014-12-10,30.035,30.045,29.585,29.633,17374,0
2014-12-11,29.783,30.103,29.754,29.793,22041,0
2014-12-12,29.445,30.008,29.421,29.426,17067,0
2014-12-15,29.417,29.557,29.125,29.144,15539,0
2014-12-16,29.22,30.055,29.22,29.699,19362,0
2014-12-17,29.633,30.093,29.614,30.045,32900,0
2014-12-18,30.055,30.291,29.847,30.187,25721,0
2014-12-19,30.103,30.508,30.103,30.375,48768,0
2014-12-22,30.383,31.249,30.375,30.892,25908,0
2014-12-23,30.527,31.755,30.527,31.314,26959,0
2014-12-24,31.465,31.698,31.181,31.5,17371,0
2014-12-26,31.728,32.168,31.558,31.951,8918,0
2014-12-29,32.92,33.53,32.149,32.375,10111,0
2014-12-30,32.855,32.855,31.98,32.129,7652,0
2014-12-31,32.009,32.317,31.933,31.99,13581,0
2015-01-02,32.168,32.534,31.37,31.689,10419,0
2015-01-05,31.586,32.066,30.544,30.938,20352,0
2015-01-06,30.892,31.013,30.113,30.535,16358,0
2015-01-07,31.003,31.783,30.751,31.633,20809,0
2015-01-08,31.698,31.933,31.455,31.736,30972,0
2015-01-09,31.663,31.672,31.399,31.417,8549,0
2015-01-12,31.36,31.643,31.314,31.379,22707,0
2015-01-13,31.558,31.698,31.249,31.399,30722,0
2015-01-14,31.36,31.37,31.172,31.285,15470,0
2015-01-15,31.162,31.314,30.553,30.928,22623,0
2015-01-16,30.705,31.389,30.705,31.35,24582,0
2015-01-20,31.097,31.5,30.149,31.258,10569,0
2015-01-21,30.572,31.231,30.045,30.864,27293,0
2015-01-22,31.126,31.558,30.948,31.436,42378,0
2015-01-23,31.013,31.033,30.667,30.854,25936,0
2015-01-26,30.874,30.874,30.562,30.696,20979,0
2015-01-27,29.605,30.479,29.331,29.538,13024,0
2015-01-28,29.585,29.585,28.613,28.618,32114,0
2015-01-29,28.168,28.9,27.829,28.9,32614,0
2015-01-30,28.573,28.9,28.569,28.609,33501,0
2015-02-02,28.712,28.929,28.554,28.863,19067,0
2015-02-03,27.294,30.311,27.28,30.281,36316,0
2015-02-04,30.557,30.557,29.642,30.008,20495,0
2015-02-05,30.252,30.261,29.98,30.169,14448,0
2015-02-06,30.329,30.656,29.896,30.261,20258,0
2015-02-09,30.457,30.686,29.642,29.67,23639,0
2015-02-10,29.773,30.301,29.426,30.008,9747,0
2015-02-11,29.736,30.103,29.359,29.642,20428,0
2015-02-12,29.745,30.338,29.675,29.839,9580,0
2015-02-13,30.159,30.449,29.934,30.035,8299,0
2015-02-17,30.017,30.449,29.745,30.281,10465,0
2015-02-18,30.361,30.465,30.049,30.208,10698,0
2015-02-19,30.069,30.937,30.069,30.397,7630,0
2015-02-20,30.475,30.494,30.172,30.218,12278,0
2015-02-23,30.117,30.203,29.615,30.019,14594,0
2015-02-24,30.136,30.596,30.107,30.163,4141,0
2015-02-25,30.494,30.523,29.993,30.126,6616,0
2015-02-26,30.163,30.564,30.049,30.324,10030,0
2015-02-27,30.334,30.343,29.815,30.228,31346,0
2015-03-02,30.445,30.703,30.153,30.578,17895,0
2015-03-03,30.569,30.927,30.208,30.208,16308,0
2015-03-04,29.89,30.107,29.711,29.909,14612,0
2015-03-05,29.765,29.973,29.606,29.85,14719,0
2015-03-06,29.652,30.276,29.652,29.813,19908,0
2015-03-09,29.936,30.693,29.936,30.19,25944,0
2015-03-10,30.172,30.181,29.615,30.136,17050,0
2015-03-11,29.946,30.882,29.946,30.334,23719,0
2015-03-12,30.663,31.162,30.465,31.155,14719,0
2015-03-13,30.937,31.162,30.882,31.061,12814,0
2015-03-16,30.947,31.097,30.767,30.91,15884,0
2015-03-17,30.029,31.162,30.029,31.107,14298,0
2015-03-18,31.162,31.162,30.484,31.145,10590,0
2015-03-19,30.872,30.964,30.578,30.721,8683,0
2015-03-20,30.957,31.277,30.663,31.126,31979,0
2015-03-23,30.9,31.162,30.794,30.794,13554,0
2015-03-24,30.011,30.973,30.011,30.767,10802,0
2015-03-25,30.757,31.315,30.388,30.417,9213,0
2015-03-26,30.059,30.947,30.059,30.882,11436,0
2015-03-27,31.08,31.08,30.343,30.644,24461,0
2015-03-30,30.673,31.061,30.296,30.957,21496,0
2015-03-31,30.852,31.07,30.445,30.992,17856,0
2015-04-01,30.757,31.4,30.614,31.351,26156,0
2015-04-02,31.4,32.1,31.39,31.891,21391,0
2015-04-06,31.646,32.109,31.646,32.09,7305,0
2015-04-07,32.109,32.109,31.928,31.937,8432,0
2015-04-08,31.721,32.109,31.721,31.91,13027,0
2015-04-09,31.749,32.004,31.447,31.805,18460,0
2015-04-10,32.109,32.109,31.438,31.467,18001,0
2015-04-13,31.306,31.683,30.891,31.447,20968,0
2015-04-14,31.467,31.701,31.24,31.429,25627,0
2015-04-15,31.41,31.73,31.211,31.626,18622,0
2015-04-16,31.429,32.1,31.24,32.061,16548,0
2015-04-17,31.617,31.882,30.673,30.711,23296,0
2015-04-20,31.588,31.825,30.983,31.636,40512,0
2015-04-21,31.946,32.081,31.636,31.73,16880,0
2015-04-22,31.901,32.109,31.825,32.023,69557,0
2015-04-23,32.004,32.109,31.607,32.09,32616,0
2015-04-24,32.109,32.109,31.972,32.09,30411,0
2015-04-27,32.109,32.109,31.928,32.109,41402,0
2015-04-28,32.193,32.348,31.937,32.343,62498,0
2015-04-29,32.297,32.692,32.297,32.57,49346,0
2015-04-30,32.43,33.674,31.901,33.051,60782,0
2015-05-01,32.692,33.712,32.486,32.881,36534,0
2015-05-04,33.099,33.449,32.891,32.968,30814,0
2015-05-05,32.978,33.44,32.343,32.701,31767,0
2015-05-06,32.701,32.701,32.343,32.59,24822,0
2015-05-07,32.711,33.07,32.26,32.701,21496,0
2015-05-08,33.043,33.336,32.646,33.296,28167,0
2015-05-11,33.117,33.901,33.117,33.781,17261,0
2015-05-12,33.573,33.96,33.204,33.95,28656,0
2015-05-13,33.827,34.261,33.684,34.206,17895,0
2015-05-14,34.206,35.857,34.206,34.724,50616,0
2015-05-15,34.876,34.876,34.307,34.44,37921,0
2015-05-18,34.261,35.31,34.261,35.195,26628,0
2015-05-19,35.272,35.472,34.996,35.214,33415,0
2015-05-20,35.177,35.841,35.014,35.567,37073,0
2015-05-21,35.282,35.681,35.195,35.33,25910,0
2015-05-22,35.376,35.54,34.361,34.427,19590,0
2015-05-26,34.084,34.227,33.024,33.404,31082,0
2015-05-27,33.365,34.246,33.165,33.914,35284,0
2015-05-28,33.647,33.982,33.231,33.647,35773,0
2015-05-29,33.665,34.181,33.203,33.515,30755,0
2015-06-01,33.856,34.181,33.325,33.856,24098,0
2015-06-02,33.802,34.104,33.466,33.544,27395,0
2015-06-03,33.622,34.779,33.612,34.779,34440,0
2015-06-04,34.436,34.674,33.475,33.505,19274,0
2015-06-05,33.685,33.953,33.515,33.828,49503,0
2015-06-08,33.875,34.312,33.773,33.904,18643,0
2015-06-09,34.028,34.312,33.583,33.962,26080,0
2015-06-10,34.227,34.332,33.802,33.972,37547,0
2015-06-11,34.074,34.361,33.554,33.705,31108,0
2015-06-12,33.515,33.972,33.515,33.675,44868,0
2015-06-15,33.525,33.802,33.335,33.583,44238,0
2015-06-16,33.544,33.828,33.421,33.695,48131,0
2015-06-17,33.631,33.894,33.268,33.457,43288,0
2015-06-18,33.421,34.227,33.384,33.647,55189,0
2015-06-19,33.802,34.541,33.554,34.417,63195,0
2015-06-22,34.332,35.34,34.332,35.064,33599,0
2015-06-23,35.072,35.642,35.054,35.366,43830,0
2015-06-24,35.547,35.547,34.779,34.884,32334,0
2015-06-25,34.76,35.214,34.76,35.024,28332,0
2015-06-26,35.167,35.413,34.825,35.413,160514,0
2015-06-29,34.654,36.279,34.389,35.141,36760,0
2015-06-30,35.395,36.011,35.282,35.632,34722,0
2015-07-01,35.567,36.269,35.567,35.982,23067,0
2015-07-02,35.881,36.363,35.521,35.721,20117,0
2015-07-06,35.302,35.661,35.214,35.432,27386,0
2015-07-07,35.385,35.462,34.456,35.243,33283,0
2015-07-08,34.884,35.34,34.721,35.141,28332,0
2015-07-09,35.651,35.711,34.436,34.825,61720,0
2015-07-10,35.195,35.681,34.893,34.921,58878,0
2015-07-13,35.376,35.53,34.816,34.987,45290,0
2015-07-14,34.977,35.622,34.589,34.645,72927,0
2015-07-15,34.703,35.521,34.617,34.654,60819,0
2015-07-16,35.024,35.404,34.627,34.654,88368,0
2015-07-17,34.844,35.292,34.209,34.77,67407,0
2015-07-20,35.064,35.131,34.352,34.466,88051,0
2015-07-21,36.08,36.08,34.266,34.266,67828,0
2015-07-22,34.522,35.262,34.028,34.381,131656,0
2015-07-23,34.56,35.054,33.953,34.114,81626,0
2015-07-24,33.934,34.342,33.734,34.142,94477,0
2015-07-27,34.408,34.589,34.056,34.172,79098,0
2015-07-28,34.209,34.512,34.028,34.181,139978,0
2015-07-29,34.132,34.703,34.065,34.276,83311,0
2015-07-30,34.371,37.93,34.172,36.98,163884,0
2015-07-31,37.028,37.142,36.109,36.506,62143,0
2015-08-03,36.63,36.868,35.765,36.829,87950,0
2015-08-04,36.659,37.028,36.289,36.392,34759,0
2015-08-05,36.422,36.98,36.153,36.479,52240,0
2015-08-06,36.554,36.554,35.366,36.241,38688,0
2015-08-07,36.041,36.496,35.721,36.08,20117,0
2015-08-10,35.919,36.363,35.784,36.002,46868,0
2015-08-11,35.32,36.071,34.078,35.34,31862,0
2015-08-12,34.96,35.072,34.502,34.996,19169,0
2015-08-13,34.996,35.121,34.703,34.788,27806,0
2015-08-14,34.654,35.442,34.408,35.243,28228,0
2015-08-17,34.977,35.956,34.627,35.871,35600,0
2015-08-18,35.721,36.109,35.557,35.691,43394,0
2015-08-19,35.49,36.425,35.31,36.043,62648,0
2015-08-20,35.862,36.321,35.411,35.775,69982,0
2015-08-21,35.24,36.683,35.06,36.557,49029,0
2015-08-24,35.49,36.073,34.468,34.869,62404,0
2015-08-25,35.882,35.882,34.63,34.774,51336,0
2015-08-26,35.48,35.803,35.03,35.756,40439,0
2015-08-27,36.129,36.615,35.51,35.994,48610,0
2015-08-28,35.947,36.166,35.383,35.738,48192,0
2015-08-31,35.556,36.139,35.338,35.976,26402,0
2015-09-01,35.48,35.691,34.468,34.592,31640,0
2015-09-02,34.966,35.318,34.688,35.318,29543,0
2015-09-03,35.25,35.421,34.829,34.869,25876,0
2015-09-04,34.601,35.011,34.229,34.82,16135,0
2015-09-08,35.348,35.671,35.079,35.52,22630,0
2015-09-09,35.612,35.746,34.278,34.324,30486,0
2015-09-10,34.392,35.231,34.239,35.069,27490,0
2015-09-11,34.849,35.089,34.611,34.917,23050,0
2015-09-14,34.839,35.05,34.678,34.889,24725,0
2015-09-15,34.839,35.421,34.334,35.356,25248,0
2015-09-16,35.431,35.575,34.535,34.839,30067,0
2015-09-17,34.688,35.26,34.449,34.468,26994,0
2015-09-18,34.066,34.392,33.865,34.124,36666,0
2015-09-21,34.295,34.545,33.801,34.02,38868,0
2015-09-22,33.694,34.124,33.523,33.743,34886,0
2015-09-23,33.713,34.295,33.591,34.085,46704,0
2015-09-24,33.982,36.185,33.438,35.729,82542,0
2015-09-25,36.043,36.175,34.505,34.811,34782,0
2015-09-28,34.601,35.221,34.374,34.668,28871,0
2015-09-29,34.688,35.661,34.63,35.48,25248,0
2015-09-30,35.681,35.681,34.621,34.898,95336,0
2015-10-01,34.839,35.784,34.468,35.583,42114,0
2015-10-02,35.192,35.721,33.884,35.583,48926,0
2015-10-05,34.869,35.27,34.735,35.192,47267,0
2015-10-06,34.992,35.002,33.733,33.81,36354,0
2015-10-07,33.753,34.115,33.418,33.962,30594,0
2015-10-08,33.503,34.364,33.503,34.304,16447,0
2015-10-09,34.219,34.344,33.684,33.884,64013,0
2015-10-12,33.884,35.118,33.792,34.889,25662,0
2015-10-13,34.849,35.146,34.555,34.898,35620,0
2015-10-14,34.774,35.128,34.726,34.859,52486,0
2015-10-15,34.992,36.156,34.755,36.129,46516,0
2015-10-16,36.073,36.492,36.073,36.311,64325,0
2015-10-19,36.557,36.959,36.463,36.816,43742,0
2015-10-20,36.996,38.258,36.855,38.228,67468,0
2015-10-21,38.277,38.334,37.237,37.285,64954,0
2015-10-22,37.359,37.703,36.865,37.359,46727,0
2015-10-23,37.521,37.953,37.408,37.703,49135,0
2015-10-26,37.703,37.703,37.57,37.676,33733,0
2015-10-27,37.55,37.703,36.977,37.085,30800,0
2015-10-28,37.075,38.133,37.075,37.703,86220,0
2015-10-29,37.809,37.991,37.131,37.512,31431,0
2015-10-30,37.495,37.495,36.272,36.557,41905,0
2015-11-02,36.557,37.313,36.453,37.275,34477,0
2015-11-03,37.266,37.53,36.883,37.197,25143,0
2015-11-04,37.197,37.703,37.107,37.408,25271,0
2015-11-05,37.388,37.781,37.388,37.54,26713,0
2015-11-06,37.751,38.63,37.751,38.429,48716,0
2015-11-09,38.42,38.42,38.037,38.114,30388,0
2015-11-10,38.057,38.133,37.874,37.912,25226,0
2015-11-11,37.894,38.057,37.567,37.759,19284,0
2015-11-12,37.596,37.894,37.232,37.807,47428,0
2015-11-13,37.483,37.894,37.365,37.827,47532,0
2015-11-16,37.894,38.268,37.692,38.076,43885,0
2015-11-17,37.894,38.095,37.74,37.846,38464,0
2015-11-18,37.665,38.287,37.665,38.239,43260,0
2015-11-19,38.239,38.688,37.807,38.575,21786,0
2015-11-20,38.738,38.757,37.894,37.98,88082,0
2015-11-23,37.788,38.738,37.655,38.671,41696,0
2015-11-24,38.595,39.401,38.344,39.274,18408,0
2015-11-25,39.274,39.514,38.718,39.381,22099,0
2015-11-27,39.332,40.205,39.264,40.041,15950,0
2015-11-30,40.051,40.177,39.686,39.84,38984,0
2015-12-01,40.159,40.292,39.84,40.196,19701,0
2015-12-02,40.119,40.312,39.859,39.987,25996,0
2015-12-03,39.927,40.014,38.678,38.748,30625,0
2015-12-04,38.797,40.733,38.797,40.388,25122,0
2015-12-07,40.494,40.551,38.738,38.949,37214,0
2015-12-08,38.718,38.843,38.181,38.259,23908,0
2015-12-09,38.037,38.392,37.798,37.942,37631,0
2015-12-10,38.008,38.123,37.463,37.72,27310,0
2015-12-11,37.242,37.72,37.232,37.394,32627,0
2015-12-14,37.527,37.894,37.202,37.625,18996,0
2015-12-15,37.788,38.325,37.404,38.047,24601,0
2015-12-16,38.163,38.325,37.702,38.123,25017,0
2015-12-17,38.412,39.072,37.912,38.143,21369,0
2015-12-18,37.903,38.229,36.799,36.897,70779,0
2015-12-21,37.182,37.182,35.477,36.272,56497,0
2015-12-22,35.89,37.045,34.546,37,28541,0
2015-12-23,36.991,37.798,36.724,37.291,34503,0
2015-12-24,37.365,37.865,37,37.365,23396,0
2015-12-28,36.999,37.327,36.579,37.06,25658,0
2015-12-29,36.934,37.99,36.934,37.394,45225,0
2015-12-30,37.262,37.281,37.07,37.135,10664,0
2015-12-31,37.07,37.173,36.175,36.244,36332,0
2016-01-04,35.936,36.012,35.141,35.516,30842,0
2016-01-05,35.486,36.981,35.486,36.532,41719,0
2016-01-06,36.833,37.318,36.493,36.916,21714,0
2016-01-07,35.956,37.232,35.946,36.417,54219,0
2016-01-08,36.541,37.126,35.295,35.535,34568,0
2016-01-11,35.639,36.254,35.403,35.936,69576,0
2016-01-12,36.377,36.579,35.609,35.783,32582,0
2016-01-13,36.11,36.262,34.718,34.9,36567,0
2016-01-14,35.265,39.274,35.265,35.639,64704,0
2016-01-15,34.776,35.745,34.776,35.389,54145,0
2016-01-19,38.843,39.312,35.427,35.648,75574,0
2016-01-20,35.525,36.302,34.939,35.956,106903,0
2016-01-21,36.349,36.608,35.764,35.89,46881,0
2016-01-22,36.367,36.367,35.599,36.062,59147,0
2016-01-25,35.983,36.072,35.179,35.216,43465,0
2016-01-26,35.427,35.688,34.565,35.407,33451,0
2016-01-27,35.197,35.407,34.172,34.314,41223,0
2016-01-28,34.487,35.314,34.487,35.132,30221,0
2016-01-29,35.389,37.414,35.389,37.345,61131,0
2016-02-01,37.117,37.434,36.444,36.637,50025,0
2016-02-02,36.387,37.06,36.262,36.637,41644,0
2016-02-03,36.981,36.981,36.156,36.358,47151,0
2016-02-04,36.407,36.743,36.272,36.417,34424,0
2016-02-05,36.33,36.503,35.975,36.081,50471,0
2016-02-08,35.745,36.541,34.949,36.33,66640,0
2016-02-09,35.88,36.262,35.389,35.928,60633,0
2016-02-10,36.052,36.762,36.032,36.139,45802,0
2016-02-11,35.648,36.166,35.437,35.783,21962,0
2016-02-12,36.244,37.154,36.244,37.06,42022,0
2016-02-16,37.483,37.788,36.743,37.08,20569,0
2016-02-17,37.367,37.87,36.663,36.952,55393,0
2016-02-18,36.905,37.54,36.768,36.971,25738,0
2016-02-19,36.952,37.763,36.952,37.512,33124,0
2016-02-22,37.783,37.965,37.347,37.416,26061,0
2016-02-23,37.243,37.686,36.905,37.328,26318,0
2016-02-24,37,37.55,36.722,37.328,20401,0
2016-02-25,37.485,38.275,37.436,38.1,23011,0
2016-02-26,38.449,38.495,37.821,37.879,27136,0
2016-02-29,37.792,38.477,37.705,37.811,39701,0
2016-03-01,37.937,38.881,37.744,38.641,24300,0
2016-03-02,38.439,38.604,38.11,38.505,18262,0
2016-03-03,38.391,38.477,37.87,38.024,29277,0
2016-03-04,37.87,38.439,37.739,38.072,29261,0
2016-03-07,37.763,38.198,37.545,37.811,25521,0
2016-03-08,37.56,37.975,37.552,37.609,19060,0
2016-03-09,37.678,38.082,37.436,37.841,34132,0
2016-03-10,37.937,38.034,37.337,37.465,20155,0
2016-03-11,37.773,38.147,37.445,38.091,18635,0
2016-03-14,37.889,38.091,36.905,37.07,47392,0
2016-03-15,36.886,37.436,36.817,36.896,28904,0
2016-03-16,36.732,37.273,36.732,37.203,42857,0
2016-03-17,37.145,37.86,37.08,37.485,39477,0
2016-03-18,37.494,38.236,37.494,38.034,56647,0
2016-03-21,37.889,38.072,37.377,37.811,30232,0
2016-03-22,37.494,37.831,37.494,37.714,31826,0
2016-03-23,37.783,37.783,37.07,37.154,15384,0
2016-03-24,37.06,37.292,36.797,37.135,20944,0
2016-03-28,37.164,37.396,36.539,36.857,34271,0
2016-03-29,36.683,37.406,36.557,37.337,29581,0
2016-03-30,37.521,37.521,33.974,37.337,33896,0
2016-03-31,37.377,37.386,37.03,37.06,30309,0
2016-04-01,36.925,37.263,36.673,37.107,15652,0
2016-04-04,37.02,37.02,36.797,36.797,6617,0
2016-04-05,36.663,37.174,36.663,36.712,23561,0
2016-04-06,36.722,37.05,36.722,36.905,15672,0
2016-04-07,36.663,37.193,36.21,36.239,28242,0
2016-04-08,36.432,36.857,36.287,36.644,10352,0
2016-04-11,36.797,37.337,36.48,36.51,28120,0
2016-04-12,36.48,37.154,36.48,37.06,28246,0
2016-04-13,36.539,37.455,36.539,37.337,23628,0
2016-04-14,37.193,37.927,37.174,37.386,15800,0
2016-04-15,37.098,37.638,36.703,37.31,18036,0
2016-04-18,37.107,37.658,37.08,37.263,27551,0
2016-04-19,37.328,38.198,37.198,38.159,32113,0
2016-04-20,38.063,38.11,37.773,37.937,28444,0
2016-04-21,37.792,38.198,37.792,37.985,26898,0
2016-04-22,37.811,38.208,37.686,38.024,30943,0
2016-04-25,37.74,38.198,37.59,37.995,14516,0
2016-04-26,38.159,38.485,37.927,38.477,16484,0
2016-04-27,38.332,38.372,37.898,38.091,29106,0
2016-04-28,37.879,38.256,37.879,38.11,28177,0
2016-04-29,38.139,38.198,37.927,38.198,12537,0
2016-05-02,38.082,38.139,37.594,38.091,27405,0
2016-05-03,37.841,38.053,37.203,37.55,15307,0
2016-05-04,37.734,38.505,37.377,38.11,71387,0
2016-05-05,38.12,38.236,37.724,37.821,15866,0
2016-05-06,37.705,38.063,37.426,37.773,19147,0
2016-05-09,37.678,37.811,37.347,37.406,18668,0
2016-05-10,37.618,38.043,37.53,38.005,24675,0
2016-05-11,37.724,38.226,37.396,37.426,22255,0
2016-05-12,37.783,38.139,37.328,37.678,37791,0
2016-05-13,37.59,38.505,37.59,38.275,25947,0
2016-05-16,38.226,38.999,38.053,38.708,41560,0
2016-05-17,38.535,38.535,36.971,37.357,28917,0
2016-05-18,37.357,38.388,37.357,38.318,21822,0
2016-05-19,38.104,38.193,37.446,37.91,23505,0
2016-05-20,38.114,38.289,37.755,38.193,24478,0
2016-05-23,38.095,38.949,38.066,38.736,23090,0
2016-05-24,39.074,39.9,38.949,39.745,21656,0
2016-05-25,39.735,39.919,39.258,39.387,17588,0
2016-05-26,39.377,39.387,39.029,39.038,6302,0
2016-05-27,39.327,39.695,39.084,39.63,19982,0
2016-05-31,39.63,39.63,38.834,39.173,13262,0
2016-06-01,38.91,39.561,38.91,39.521,17381,0
2016-06-02,39.278,39.647,39.153,39.571,20533,0
2016-06-03,39.511,39.526,38.726,39.426,22945,0
2016-06-06,39.377,39.715,39.377,39.521,7071,0
2016-06-07,39.347,39.939,39.347,39.426,12478,0
2016-06-08,39.297,39.989,39.258,39.939,17353,0
2016-06-09,39.795,39.959,39.268,39.591,11773,0
2016-06-10,39.426,39.785,39.357,39.63,4938,0
2016-06-13,39.104,39.695,38.474,38.571,8790,0
2016-06-14,38.625,38.625,38.183,38.27,11160,0
2016-06-15,38.289,38.581,37.901,38.298,19732,0
2016-06-16,38.26,38.298,37.561,38.095,15392,0
2016-06-17,38.308,38.824,37.679,38.805,76568,0
2016-06-20,39.273,39.88,38.388,38.591,33685,0
2016-06-21,38.639,38.964,38.251,38.396,9036,0
2016-06-22,38.492,38.595,38.066,38.086,27031,0
2016-06-23,38.706,38.785,38.396,38.677,17999,0
2016-06-24,37.698,38.328,36.874,37.716,52590,0
2016-06-27,37.192,37.282,36.561,36.794,27840,0
2016-06-28,37.068,37.068,36.515,36.591,24875,0
2016-06-29,36.893,37.153,36.601,37.068,17236,0
2016-06-30,38.842,38.842,36.937,37.736,10304,0
2016-07-01,37.262,37.698,37.038,37.436,17422,0
2016-07-05,37.173,37.551,37.038,37.386,14965,0
2016-07-06,37.406,37.481,36.96,37.406,11342,0
2016-07-07,37.504,37.62,37.058,37.272,18296,0
2016-07-08,37.504,37.707,37.153,37.61,20027,0
2016-07-11,37.591,38.008,37.466,37.844,19753,0
2016-07-12,38.076,38.183,38.076,38.076,13617,0
2016-07-13,37.892,38.378,37.755,38.134,19630,0
2016-07-14,38.28,38.28,38.086,38.086,14649,0
2016-07-15,38.388,38.388,37.959,38.241,17726,0
2016-07-18,38.368,38.492,38.057,38.289,17384,0
2016-07-19,38.785,38.785,37.485,38.251,23806,0
2016-07-20,38.425,39.775,34.834,39.601,39083,0
2016-07-21,39.397,39.785,39.173,39.775,26266,0
2016-07-22,39.62,40.755,39.436,40.677,52582,0
2016-07-25,40.667,41.985,40.637,41.726,70436,0
2016-07-26,41.512,42.15,41.452,41.666,36251,0
2016-07-27,41.522,41.957,40.502,41.88,30741,0
2016-07-28,41.56,41.588,39.911,40.755,16159,0
2016-07-29,40.765,41.094,40.173,40.453,16722,0
2016-08-01,40.483,40.831,40.012,40.697,13185,0
2016-08-02,40.264,40.851,40.264,40.443,27580,0
2016-08-03,40.269,41.113,40.269,41.025,21682,0
2016-08-04,41.172,41.385,40.715,41.055,16529,0
2016-08-05,41.57,42.045,41.452,41.831,18932,0
2016-08-08,41.716,41.962,41.579,41.627,14141,0
2016-08-09,41.773,42.413,41.773,42.393,19422,0
2016-08-10,42.189,42.317,41.821,42.114,12680,0
2016-08-11,42.169,42.336,41.87,42.025,24572,0
2016-08-12,42.114,42.657,41.93,42.539,28762,0
2016-08-15,42.577,42.966,42.539,42.801,30722,0
2016-08-16,42.647,42.715,42.308,42.617,40906,0
2016-08-17,42.696,43.081,42.696,42.977,14024,0
2016-08-18,42.997,43.315,42.777,43.291,19685,0
2016-08-19,43.125,43.476,43.076,43.426,23652,0
2016-08-22,43.241,43.641,43.115,43.466,24366,0
2016-08-23,43.456,44.227,42.928,43.681,21859,0
2016-08-24,43.496,44.383,42.861,43.396,47282,0
2016-08-25,43.211,43.914,43.173,43.914,20777,0
2016-08-26,44.08,44.978,43.788,44.841,28899,0
2016-08-29,44.958,45.494,44.46,45.027,19136,0
2016-08-30,45.269,45.67,44.888,44.997,13944,0
2016-08-31,45.172,45.251,44.313,44.363,30353,0
2016-09-01,44.09,44.393,43.32,43.758,26073,0
2016-09-02,43.71,44.236,43.573,44.178,21734,0
2016-09-06,44.363,44.479,43.31,43.456,28231,0
2016-09-07,43.641,44.061,43.641,44.021,31425,0
2016-09-08,43.836,44.86,43.836,44.743,11996,0
2016-09-09,44.733,44.822,43.301,43.32,18382,0
2016-09-12,42.743,43.778,42.676,43.261,23426,0
2016-09-13,43.086,43.163,42.725,43.026,8680,0
2016-09-14,42.901,43.056,42.567,42.802,26243,0
2016-09-15,42.567,43.096,42.567,42.992,17542,0
2016-09-16,43.106,43.582,42.734,43.368,44562,0
2016-09-19,43.446,44.062,43.251,43.378,32008,0
2016-09-20,43.339,43.993,43.271,43.582,28050,0
2016-09-21,43.641,44.363,43.344,43.797,41508,0
2016-09-22,43.621,44.713,43.621,44.628,34840,0
2016-09-23,44.413,44.588,43.51,44.128,29308,0
2016-09-26,43.788,44.188,43.017,43.076,20657,0
2016-09-27,43.486,43.706,43.202,43.416,9206,0
2016-09-28,43.611,43.866,43.359,43.846,18605,0
2016-09-29,43.797,44.08,43.256,43.582,15068,0
2016-09-30,43.621,44.051,43.378,43.534,35087,0
2016-10-03,43.291,43.973,43.241,43.816,21839,0
2016-10-04,43.681,44.343,43.416,44.128,23770,0
2016-10-05,44.383,44.778,43.886,44.051,22924,0
2016-10-06,43.788,44.003,42.886,42.968,46706,0
2016-10-07,43.106,43.106,42.344,42.782,32172,0
2016-10-10,42.763,43.876,42.763,43.456,20157,0
2016-10-11,43.582,43.973,43.036,43.271,25967,0
2016-10-12,42.812,44.118,42.812,43.758,21943,0
2016-10-13,43.231,43.231,42.207,42.647,14189,0
2016-10-14,42.772,43.401,42.442,42.871,16104,0
2016-10-17,42.911,43.007,42.567,42.891,12108,0
2016-10-18,43.719,43.826,40.011,41.36,48434,0
2016-10-19,41.34,41.466,40.812,41.027,26313,0
2016-10-20,40.832,41.36,40.687,41.027,17060,0
2016-10-21,40.95,41.379,40.617,41.076,17201,0
2016-10-24,41.311,41.691,40.882,41.027,23295,0
2016-10-25,41.115,41.115,40.516,40.657,21271,0
2016-10-26,42.091,42.091,40.123,40.257,27349,0
2016-10-27,40.374,40.564,39.875,40.422,21800,0
2016-10-28,40.774,42.392,40.032,40.101,21471,0
2016-10-31,39.515,40.081,38.336,38.501,75635,0
2016-11-01,38.686,39.466,38.686,39.261,31891,0
2016-11-02,39.155,39.886,38.541,38.736,24256,0
2016-11-03,38.628,38.628,37.604,38.18,33032,0
2016-11-04,37.79,38.386,35.991,37.74,55274,0
2016-11-07,38.024,39.37,38.005,39.195,29169,0
2016-11-08,39.225,39.225,38.635,38.743,25000,0
2016-11-09,38.87,40.695,38.87,40.587,34612,0
2016-11-10,41.116,41.881,40.597,41.655,33438,0
2016-11-11,41.645,43.146,40.493,42.949,63248,0
2016-11-14,43.342,44.146,41.832,42.626,41141,0
2016-11-15,42.46,42.988,41.784,42.696,28575,0
2016-11-16,42.686,43.098,42.169,42.715,30674,0
2016-11-17,42.557,43.136,42.283,42.616,39220,0
2016-11-18,42.725,44.96,42.557,44.91,43576,0
2016-11-21,44.9,44.9,43.951,44.372,20802,0
2016-11-22,44.292,45.106,44.087,45.077,103902,0
2016-11-23,45.049,45.901,44.91,45.372,21500,0
2016-11-25,45.058,45.852,45.058,45.499,7144,0
2016-11-28,45,45.402,44.684,44.92,18111,0
2016-11-29,44.862,46.244,44.704,45.735,31588,0
2016-11-30,46.205,46.813,45.206,45.392,20788,0
2016-12-01,45.881,46.063,44.942,45.216,23901,0
2016-12-02,45.04,45.322,44.361,45.196,24915,0
2016-12-05,45.362,46.333,45.362,46.225,24770,0
2016-12-06,45.885,46.579,45.823,46.499,20185,0
2016-12-07,46.117,46.579,45.956,46.509,22612,0
2016-12-08,46.559,47.461,46.353,47.372,26617,0
2016-12-09,47.118,48.716,47.118,48.501,32022,0
2016-12-12,48.511,51.167,48.315,48.441,27694,0
2016-12-13,48.765,49.618,48.21,49.363,36497,0
2016-12-14,48.716,49.618,48.094,48.597,24786,0
2016-12-15,47.941,49.745,47.941,48.932,35871,0
2016-12-16,49.215,50.02,47.147,49.245,58501,0
2016-12-19,49.853,50.197,49.285,49.971,23549,0
2016-12-20,50.255,51.289,50.255,50.383,27674,0
2016-12-21,50.177,50.706,50.012,50.294,22757,0
2016-12-22,50.02,51.113,49.676,50.011,32004,0
2016-12-23,50.05,50.05,49.225,49.343,17296,0
2016-12-27,49.559,50.403,49.559,50.275,20388,0
2016-12-28,50.5,50.5,49.912,50.222,16396,0
2016-12-29,49.775,49.833,49.412,49.735,9576,0
2016-12-30,50.255,50.255,49.421,49.755,15374,0
2017-01-03,50.157,50.157,49.363,49.814,17857,0
2017-01-04,49.618,49.872,49.529,49.608,28029,0
2017-01-05,49.039,49.25,48.049,48.793,14482,0
2017-01-06,48.971,48.999,48.657,48.687,10798,0
2017-01-09,48.401,48.401,47.549,47.647,35211,0
2017-01-10,47.461,48.235,47.461,47.863,26003,0
2017-01-11,47.754,48.547,47.5,48.079,13856,0
2017-01-12,47.736,48.086,46.514,46.902,15686,0
2017-01-13,47.657,47.736,46.892,47.068,13486,0
2017-01-17,46.861,46.971,46.205,46.343,24148,0
2017-01-18,46.343,46.755,45.97,46.49,29453,0
2017-01-19,46.475,46.676,45.372,46.48,38159,0
2017-01-20,46.49,47.264,46.293,46.842,28649,0
2017-01-23,46.539,46.941,45.901,46.813,21907,0
2017-01-24,47.029,49.755,47.029,49.205,48856,0
2017-01-25,49.294,49.863,48.657,48.677,28641,0
2017-01-26,48.736,48.981,48.069,48.843,26194,0
2017-01-27,48.491,49.275,48.285,48.783,20855,0
2017-01-30,48.511,48.511,47.372,47.471,25197,0
2017-01-31,47.451,47.922,46.794,47.52,29273,0
2017-02-01,47.912,48.255,47.607,47.813,20867,0
2017-02-02,47.264,47.893,46.852,47.617,15837,0
2017-02-03,47.588,48.305,47.558,47.95,18616,0
2017-02-06,48.039,48.909,47.813,48.265,18517,0
2017-02-07,48.334,48.334,47.382,47.677,20998,0
2017-02-08,47.632,47.632,46.588,47.039,22723,0
2017-02-09,47.196,47.588,47.029,47.215,14531,0
2017-02-10,47.51,47.863,47.039,47.627,14031,0
2017-02-13,47.764,48.481,47.764,47.863,17694,0
2017-02-14,47.667,48.716,47.314,48.461,21312,0
2017-02-15,48.371,48.757,48.294,48.668,9904,0
2017-02-16,48.588,48.717,48.426,48.511,17699,0
2017-02-17,48.578,49.279,48.294,49.219,29364,0
2017-02-21,49.555,49.555,48.821,49.219,15238,0
2017-02-22,48.708,48.954,48.304,48.668,16262,0
2017-02-23,49.062,49.288,48.491,49.062,9148,0
2017-02-24,48.934,49.351,48.658,48.895,16815,0
2017-02-27,49.279,49.466,48.658,49.111,16696,0
2017-02-28,49.072,49.111,47.86,48.441,23728,0
2017-03-01,49.171,49.522,48.875,49.082,17258,0
2017-03-02,49.575,49.575,48.294,48.54,11252,0
2017-03-03,48.362,49.308,48.174,49.131,20818,0
2017-03-06,49.131,49.131,48.077,48.717,14751,0
2017-03-07,48.155,48.352,47.79,48.007,27508,0
2017-03-08,48.598,48.618,47.957,48.155,23104,0
2017-03-09,48.284,49.012,48.284,48.747,25918,0
2017-03-10,49.181,49.181,48.314,48.717,32332,0
2017-03-13,48.904,49.239,48.362,48.638,27446,0
2017-03-14,48.638,48.673,48.057,48.638,22148,0
2017-03-15,48.648,49.249,48.648,49.2,24521,0
2017-03-16,49.219,50.009,49.219,49.722,32058,0
2017-03-17,49.614,50.245,49.614,50.226,38542,0
2017-03-20,49.476,50.264,49.229,49.959,44486,0
2017-03-21,50.044,50.156,47.987,48.135,36943,0
2017-03-22,48.027,48.224,46.036,46.637,29791,0
2017-03-23,46.776,47.78,46.756,47.14,24808,0
2017-03-24,47.386,47.919,47.012,47.337,17027,0
2017-03-27,46.776,47.87,46.569,47.071,48404,0
2017-03-28,47.051,48.737,46.776,48.618,25262,0
2017-03-29,48.401,48.737,48.174,48.391,18734,0
2017-03-30,48.698,49.802,48.698,49.605,13261,0
2017-03-31,49.505,49.663,48.648,48.795,38439,0
2017-04-03,49.062,49.732,48.737,49.634,32116,0
2017-04-04,49.195,49.889,48.362,49.712,20846,0
2017-04-05,50.106,50.216,49.131,49.575,32902,0
2017-04-06,49.987,49.987,48.077,49.565,17872,0
2017-04-07,49.288,50.5,49.007,49.792,27694,0
2017-04-10,49.614,50.18,49.535,49.673,32257,0
2017-04-11,49.358,51.595,49.358,51.151,36384,0
2017-04-12,51.142,51.22,49.712,50.126,25805,0
2017-04-13,50.048,50.777,49.012,49.209,73030,0
2017-04-17,49.614,51.733,48.705,51.733,45914,0
2017-04-18,51.723,53.951,50.668,51.476,68006,0
2017-04-19,51.359,51.881,50.423,50.59,45117,0
2017-04-20,50.59,51.683,50.59,51.624,22271,0
2017-04-21,51.329,52.186,50.743,51.546,33803,0
2017-04-24,52.502,53.498,52.502,53.498,39849,0
2017-04-25,53.615,54.562,53.468,54.196,38812,0
2017-04-26,53.941,55.39,53.59,54.109,42259,0
2017-04-27,54.206,54.473,53.862,54.109,29682,0
2017-04-28,54.009,54.393,52.226,52.867,87278,0
2017-05-01,53.251,54.128,53.024,53.565,31029,0
2017-05-02,53.605,54.552,53.251,53.655,29937,0
2017-05-03,53.536,54.109,53.411,54.009,23043,0
2017-05-04,54.069,54.186,53.368,53.802,15660,0
2017-05-05,53.491,54.176,52.516,54.029,29475,0
2017-05-08,54.206,54.549,53.675,54.196,24916,0
2017-05-09,54.453,54.857,53.696,53.931,39528,0
2017-05-10,54.099,54.099,53.181,53.488,42134,0
2017-05-11,53.368,53.545,52.324,53.221,16717,0
2017-05-12,53.103,53.211,52.413,52.807,17851,0
2017-05-15,52.718,54.039,52.718,53.782,34906,0
2017-05-16,54.167,54.305,53.433,54.069,23771,0
2017-05-17,53.039,53.534,51.811,51.811,39660,0
2017-05-18,52.207,52.969,52.108,52.178,38151,0
2017-05-19,52.603,52.693,51.435,51.643,56712,0
2017-05-22,51.831,52.455,51.692,52.267,26945,0
2017-05-23,52.554,53.306,51.494,52.306,23510,0
2017-05-24,52.534,52.534,51.494,51.861,21393,0
2017-05-25,52.039,52.633,50.802,51.286,34435,0
2017-05-26,51.237,51.95,50.188,51.425,41272,0
2017-05-30,51.218,51.739,50.445,51.326,30346,0
2017-05-31,51.257,51.633,50.841,51.584,107936,0
2017-06-01,51.504,53.029,49.95,52.94,35680,0
2017-06-02,52.544,54.762,52.405,53.663,35474,0
2017-06-05,53.732,54.4,52.732,52.851,27213,0
2017-06-06,52.643,54.099,52.42,52.495,19323,0
2017-06-07,52.475,53.177,51.811,52.703,25467,0
2017-06-08,52.703,54.92,52.703,54.089,23582,0
2017-06-09,54.101,56.068,54.101,55.435,43589,0
2017-06-12,55.544,56.34,53.663,54.544,27088,0
2017-06-13,54.673,54.782,53.821,54.613,17184,0
2017-06-14,54.138,54.722,53.573,54.495,25808,0
2017-06-15,54.747,54.747,53.942,54.267,17853,0
2017-06-16,53.92,54.336,53.089,53.385,65162,0
2017-06-19,53.851,54.356,52.92,53.455,24747,0
2017-06-20,53.049,53.049,52.297,52.703,17846,0
2017-06-21,50.53,52.326,50.53,51.97,23904,0
2017-06-22,51.97,53.237,51.445,51.712,30612,0
2017-06-23,51.782,51.97,50.802,51.386,57068,0
2017-06-26,51.524,52.049,51.039,51.564,32513,0
2017-06-27,51.564,52.583,50.95,51.92,21792,0
2017-06-28,52.108,52.791,51.989,52.395,24022,0
2017-06-29,52.911,53.297,51.942,53.009,35906,0
2017-06-30,52.445,52.573,51.772,52.148,21987,0
2017-07-03,52.395,54.663,52.316,54.237,23441,0
2017-07-05,54.039,54.059,52.326,53.019,39102,0
2017-07-06,53.019,53.157,51.732,52.247,45741,0
2017-07-07,52.761,53.217,51.881,52.979,45899,0
2017-07-10,52.703,52.891,52.237,52.326,28602,0
2017-07-11,52.485,52.703,51.603,52.415,33990,0
2017-07-12,52.495,53.029,52.129,52.544,26385,0
2017-07-13,52.534,52.712,51.98,52.593,29260,0
2017-07-14,52.257,52.761,51.888,52.247,23527,0
2017-07-17,52.247,53.34,51.931,52.534,38517,0
2017-07-18,51.989,52.475,50.178,50.247,47851,0
2017-07-19,50.594,51.242,49.554,50.752,86856,0
2017-07-20,50.91,52.009,50.742,51.227,34167,0
2017-07-21,51.613,51.861,51.093,51.306,40583,0
2017-07-24,51.316,51.821,50.97,51.455,41201,0
2017-07-25,51.93,52.703,51.554,52.098,28617,0
2017-07-26,52.583,52.623,51.168,51.425,50042,0
2017-07-27,51.722,52.084,50.85,51.068,36767,0
2017-07-28,51.078,51.524,50.634,50.91,24559,0
2017-07-31,51.148,51.772,50.712,51.237,47978,0
2017-08-01,51.396,51.396,50.868,51.088,47159,0
2017-08-02,51.208,51.366,50.584,50.584,31252,0
2017-08-03,50.594,50.732,49.682,49.99,31727,0
2017-08-04,50.356,50.752,50.078,50.098,17955,0
2017-08-07,50.098,50.448,49.316,49.386,27538,0
2017-08-08,49.396,50.87,49.277,49.366,34477,0
2017-08-09,49.108,49.594,48.663,49.336,36819,0
2017-08-10,48.968,49.544,48.94,49.207,25521,0
2017-08-11,49.356,49.777,47.375,47.713,30023,0
2017-08-14,48.167,48.593,47.751,47.801,108844,0
2017-08-15,47.901,48.51,47.138,48.227,39848,0
2017-08-16,48.436,48.854,48.187,48.357,19091,0
2017-08-17,48.038,48.317,47.113,47.152,29468,0
2017-08-18,47.003,48.177,47.003,47.839,37013,0
2017-08-21,47.769,48.335,47.341,48.217,21133,0
2017-08-22,48.546,48.784,48.267,48.416,18257,0
2017-08-23,48.197,48.894,48.098,48.366,27628,0
2017-08-24,48.735,49.202,48.366,48.735,24704,0
2017-08-25,48.884,49.421,48.307,49.053,25666,0
2017-08-28,49.163,49.163,48.511,48.794,21074,0
2017-08-29,48.376,48.705,47.839,48.277,22269,0
2017-08-30,48.267,49.153,47.939,48.376,38426,0
2017-08-31,48.466,49.113,48.088,48.725,28893,0
2017-09-01,48.715,48.884,47.57,48.665,12533,0
2017-09-05,48.327,48.655,47.968,48.148,26849,0
2017-09-06,48.058,48.575,47.968,48.237,32221,0
2017-09-07,47.968,47.968,46.814,46.943,17372,0
2017-09-08,46.844,47.62,46.784,47.57,18728,0
2017-09-11,47.969,48.884,47.819,48.526,17003,0
2017-09-12,48.088,49.511,48.088,48.984,15282,0
2017-09-13,48.615,49.217,48.575,48.964,15253,0
2017-09-14,48.715,49.446,48.61,48.675,18146,0
2017-09-15,48.546,48.914,48.376,48.536,45536,0
2017-09-18,48.516,49.242,48.516,48.974,22504,0
2017-09-19,48.765,49.491,48.665,48.934,18248,0
2017-09-20,48.715,49.486,48.665,49.322,27040,0
2017-09-21,49.441,49.859,49.043,49.392,30339,0
2017-09-22,49.969,50.188,49.451,49.889,27322,0
2017-09-25,49.472,50.218,49.472,50.128,14863,0
2017-09-26,50.247,52.118,50.108,51.641,37953,0
2017-09-27,51.84,53.731,51.75,53.124,49045,0
2017-09-28,53.253,53.253,52.626,52.885,17463,0
2017-09-29,52.416,52.646,51.929,52.238,27824,0
2017-10-02,52.138,53.183,52.049,53.124,20105,0
2017-10-03,53.114,53.114,52.148,52.686,31841,0
2017-10-04,52.636,52.944,51.75,52.009,19675,0
2017-10-05,52.467,52.87,52.248,52.606,19671,0
2017-10-06,52.706,53.124,52.447,52.566,14486,0
2017-10-09,52.596,52.89,52.327,52.696,14689,0
2017-10-10,53.084,53.333,52.745,53.223,24951,0
2017-10-11,53.263,53.989,53.044,53.651,32974,0
2017-10-12,53.88,54.368,53.452,53.671,25028,0
2017-10-13,53.691,53.765,52.895,53.641,19912,0
2017-10-16,53.561,54.039,52.825,53.392,17048,0
2017-10-17,53.94,55.631,53.342,54.318,47487,0
2017-10-18,54.785,56.637,54.348,55.602,70266,0
2017-10-19,55.592,55.82,54.865,55.253,21029,0
2017-10-20,55.87,56.189,54.427,54.447,19477,0
2017-10-23,54.517,54.736,53.741,54.358,27854,0
2017-10-24,54.785,55.621,54.233,54.338,28544,0
2017-10-25,54.328,55.213,54.328,54.835,20085,0
2017-10-26,54.855,55.412,54.497,54.666,13747,0
2017-10-27,54.676,55.044,53.959,54.905,24828,0
2017-10-30,53.89,54.845,52.566,53.382,43132,0
2017-10-31,53.442,54.666,53.442,53.94,38878,0
2017-11-01,54.447,55.472,52.964,53.93,36298,0
2017-11-02,54.308,54.965,53.333,54.646,28367,0
2017-11-03,54.606,54.606,53.517,53.681,23349,0
2017-11-06,53.77,53.93,53.281,53.402,9006,0
2017-11-07,53.303,53.313,51.591,51.68,18912,0
2017-11-08,51.422,52.377,50.337,51.78,32071,0
2017-11-09,51.74,52.345,50.275,51.88,31229,0
2017-11-10,51.52,52.31,51.26,51.62,23810,0
