Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0168,7.4125,6.9876,7.2869,5251,0
2005-02-28,7.5187,7.5187,7.1615,7.2869,6994,0
2005-03-01,7.3834,7.5858,7.142,7.3449,6839,0
2005-03-02,7.4315,7.4315,7.2386,7.2869,2589,0
2005-03-03,7.2869,7.2869,7.1907,7.2869,1462,0
2005-03-04,7.5187,7.5187,7.5187,7.5187,200,0
2005-03-07,7.4413,7.5283,7.4413,7.4413,2696,0
2005-03-08,7.451,7.451,6.8526,7.1325,26752,0
2005-03-09,6.7947,7.1131,6.7947,6.9489,11039,0
2005-03-10,6.8334,6.8622,6.148,6.148,38917,0
2005-03-11,6.6597,6.6597,6.177,6.177,10263,0
2005-03-14,6.0516,6.2154,5.8972,6.0226,5340,0
2005-03-15,6.1386,6.2445,6.0032,6.0706,6578,0
2005-03-16,6.3701,6.3701,6.0324,6.0421,3570,0
2005-03-17,5.9936,6.0611,5.096,5.8004,15983,0
2005-03-18,5.6173,5.8004,5.2697,5.3083,10874,0
2005-03-21,5.4918,5.5401,5.4051,5.4918,6182,0
2005-03-22,5.5499,6.3894,5.5499,6.1575,18652,0
2005-03-23,6.3894,6.3894,5.8004,5.9839,14213,0
2005-03-24,5.8489,6.0226,5.4629,5.8682,10742,0
2005-03-28,6.0421,6.0421,5.7907,5.7907,1452,0
2005-03-29,5.9936,5.9936,5.8489,5.8489,2196,0
2005-03-30,6.0324,6.1575,6.0324,6.0421,7687,0
2005-03-31,6.0421,6.2737,6.0421,6.2737,2279,0
2005-04-01,6.3797,6.4859,5.9551,6.1286,2236,0
2005-04-04,6.0127,6.0127,5.6945,5.8682,9643,0
2005-04-05,5.5014,5.9357,5.5014,5.9163,2485,0
2005-04-06,5.8972,5.9068,5.7907,5.7907,2279,0
2005-04-07,5.723,6.0127,5.723,5.7907,1980,0
2005-04-08,5.6076,5.9839,5.5594,5.9357,7418,0
2005-04-11,5.9357,6.0324,5.7716,5.7907,3409,0
2005-04-12,5.9839,5.9839,5.5594,5.7907,9324,0
2005-04-13,5.7907,5.7907,5.7133,5.7133,2485,0
2005-04-14,5.82,5.9262,5.7716,5.8004,4309,0
2005-04-15,5.5594,5.8874,5.5594,5.7716,2382,0
2005-04-18,5.9357,5.9646,5.3952,5.4529,7161,0
2005-04-19,5.4051,5.7716,5.3663,5.7716,4977,0
2005-04-20,6.0324,6.0324,5.5207,5.8103,1533,0
2005-04-21,5.8392,5.9163,5.6173,5.7527,4352,0
2005-04-22,5.7907,6.0901,5.7907,5.8874,8988,0
2005-04-25,5.8874,5.8874,5.8874,5.8874,521,0
2005-04-26,5.9742,6.399,5.9742,6.2154,5679,0
2005-04-27,6.2061,6.2061,6.0226,6.1286,1969,0
2005-04-28,6.0226,6.399,6.0226,6.0611,7151,0
2005-04-29,6.148,6.3213,6.148,6.3213,1658,0
2005-05-02,6.3894,6.3894,6.2349,6.3213,1493,0
2005-05-03,6.3894,6.5149,6.2737,6.4666,2537,0
2005-05-04,6.5149,7.0455,6.5149,6.7947,11678,0
2005-05-05,6.8914,6.8914,6.5533,6.5533,7357,0
2005-05-06,6.9489,6.9686,6.7562,6.7562,6726,0
2005-05-09,6.7562,7.007,6.7562,7.007,2174,0
2005-05-10,7.0359,7.3159,7.0168,7.3159,3735,0
2005-05-11,7.3351,7.3351,7.2288,7.2678,8682,0
2005-05-12,7.4315,7.6733,7.4315,7.5283,11109,0
2005-05-13,7.5283,7.866,7.5283,7.866,7718,0
2005-05-16,7.8854,7.9526,7.6154,7.7212,4535,0
2005-05-17,7.6154,7.7695,7.5283,7.7212,6748,0
2005-05-18,7.6248,7.7116,7.6248,7.6248,1136,0
2005-05-19,7.7212,7.9146,7.7212,7.7212,3627,0
2005-05-20,7.9625,8.6189,7.7212,7.7212,37179,0
2005-05-23,8.0782,8.0782,7.1907,7.1907,9890,0
2005-05-24,7.0455,7.0455,6.3213,6.9391,11631,0
2005-05-25,6.4666,7.8178,6.4666,7.8178,9953,0
2005-05-26,7.5379,7.6925,7.4315,7.6925,622,0
2005-05-27,7.3159,7.8178,7.007,7.8178,8401,0
2005-05-31,7.8369,7.9146,7.1325,7.9146,8409,0
2005-06-01,7.8467,7.8467,7.4125,7.4221,9283,0
2005-06-02,7.5667,7.7695,7.3351,7.3351,5464,0
2005-06-03,7.3351,7.7695,7.3351,7.7695,7892,0
2005-06-06,7.4993,7.7212,7.4894,7.7212,306,0
2005-06-07,7.5283,7.5283,7.1517,7.3351,6098,0
2005-06-08,7.0938,7.5283,7.0938,7.5283,1244,0
2005-06-09,7.3449,7.3449,6.9973,7.0168,3172,0
2005-06-10,7.0168,7.2386,6.8043,6.8719,5617,0
2005-06-13,6.7077,7.0938,6.4666,6.9489,8086,0
2005-06-14,7.0455,7.0455,6.9781,6.9781,775,0
2005-06-15,7.6248,7.6248,7.1615,7.2386,3751,0
2005-06-16,7.3159,7.3159,7.3159,7.3159,2756,0
2005-06-17,6.8043,7.4315,6.8043,7.4315,5144,0
2005-06-20,7.5187,7.6439,7.3256,7.3256,1969,0
2005-06-21,7.5571,7.7212,7.5571,7.6925,6127,0
2005-06-22,7.7212,7.8369,7.6733,7.8369,14559,0
2005-06-23,7.8467,7.866,7.8369,7.8369,3213,0
2005-06-24,7.5283,7.8467,7.3834,7.3834,2533,0
2005-06-27,7.2678,7.2678,7.2678,7.2678,521,0
2005-06-28,7.3546,7.3546,7.3546,7.3546,110,0
2005-06-29,7.7116,7.7212,7.7116,7.7212,2074,0
2005-06-30,7.3546,7.866,7.3546,7.866,306,0
2005-07-01,7.7695,7.9625,7.6055,7.7404,3971,0
2005-07-05,7.9526,7.9526,6.8526,6.9588,4661,0
2005-07-06,7.1325,7.142,7.0264,7.0264,1452,0
2005-07-07,6.8526,7.9625,6.8526,7.8178,8702,0
2005-07-08,7.4413,7.4413,7.4315,7.4315,1452,0
2005-07-11,7.4315,7.866,7.3062,7.866,2712,0
2005-07-12,7.7212,7.7212,7.7019,7.7019,418,0
2005-07-13,7.6439,7.6439,7.5571,7.5571,418,0
2005-07-14,7.6828,7.7212,7.6828,7.7212,994,0
2005-07-15,7.6733,7.6733,7.6733,7.6733,200,0
2005-07-18,7.6439,7.7212,7.6439,7.6733,3213,0
2005-07-19,7.4315,7.4894,7.4315,7.451,2589,0
2005-07-20,7.48,7.7212,7.48,7.7212,4436,0
2005-07-21,7.4993,7.9625,7.4993,7.9625,22016,0
2005-07-22,7.9625,8.6381,7.8854,8.4642,17881,0
2005-07-25,8.3582,8.3582,7.9049,8.2809,4681,0
2005-07-26,8.2039,8.5897,8.0302,8.3678,6957,0
2005-07-27,8.6092,8.6092,8.1652,8.5031,3341,0
2005-07-28,8.5611,8.5611,8.1555,8.426,3730,0
2005-07-29,8.5319,8.5319,8.2039,8.3292,7151,0
2005-08-01,8.5222,8.5222,7.789,8.252,2074,0
2005-08-02,8.5319,8.5319,8.2039,8.3483,1347,0
2005-08-03,8.2718,9.525,8.2718,9.053,38104,0
2005-08-04,9.4769,9.4769,8.6865,8.8795,6525,0
2005-08-05,8.9182,9.3331,8.6092,8.8311,4039,0
2005-08-08,8.5993,9.053,8.4065,8.7346,3317,0
2005-08-09,8.474,8.5802,8.2039,8.2039,7836,0
2005-08-10,8.3101,8.3101,7.2386,7.3351,50429,0
2005-08-11,7.0552,7.4315,7.0455,7.4125,2382,0
2005-08-12,7.6248,7.6248,7.2869,7.3449,10115,0
2005-08-15,7.2386,7.6733,7.2386,7.6733,1840,0
2005-08-17,7.48,7.6248,7.48,7.5283,2448,0
2005-08-19,7.2583,7.5667,7.2485,7.5667,2174,0
2005-08-22,7.6925,7.6925,7.6439,7.6439,306,0
2005-08-23,7.4993,7.7792,7.4993,7.7597,3401,0
2005-08-24,7.5283,7.8756,7.5283,7.8756,3090,0
2005-08-25,8.0204,8.0204,8.0012,8.0106,1347,0
2005-08-29,7.9146,8.1652,7.7212,8.0106,17094,0
2005-08-30,7.924,8.4545,7.7695,8.1652,1645,0
2005-08-31,8.088,8.5897,8.088,8.3968,9471,0
2005-09-01,8.3968,8.3968,7.7984,7.9625,4615,0
2005-09-02,6.8526,8.3003,6.8526,8.0593,13113,0
2005-09-06,7.5379,7.9526,7.5379,7.9526,3942,0
2005-09-07,7.7212,8.2039,7.7212,8.2039,5388,0
2005-09-08,8.2229,8.2229,8.2135,8.2135,1553,0
2005-09-12,8.2135,8.7829,7.6248,7.6733,65357,0
2005-09-13,7.6248,7.8564,7.4993,7.7212,5713,0
2005-09-14,7.5283,8.8504,7.5283,8.7346,45333,0
2005-09-15,9.0629,9.2268,7.9625,7.9625,44524,0
2005-09-16,7.9146,8.1652,7.7695,7.7695,9948,0
2005-09-19,8.3003,8.3003,7.5667,7.7212,10675,0
2005-09-20,7.6248,7.9721,7.5858,7.866,9635,0
2005-09-21,7.9625,8.0593,7.7019,7.9146,2279,0
2005-09-22,8.1074,8.2039,7.7404,8.1074,3317,0
2005-09-23,8.1555,8.6865,7.9721,8.5417,18771,0
2005-09-26,8.5512,8.9277,8.2229,8.2229,13445,0
2005-09-27,8.2039,8.2039,7.9721,7.9721,1218,0
2005-09-28,7.9721,8.2718,7.9721,8.2718,200,0
2005-09-29,7.924,8.3968,7.924,8.3968,3215,0
2005-09-30,8.3776,9.1688,7.6248,7.6248,90821,0
2005-10-03,7.7695,8.3483,7.7695,8.3003,4405,0
2005-10-04,8.5222,8.5222,7.7311,8.2039,14111,0
2005-10-05,8.3388,8.3388,7.7212,8.3003,12071,0
2005-10-06,8.1555,8.3388,8.1555,8.2718,4774,0
2005-10-07,7.9526,8.1074,7.4894,8.1074,18082,0
2005-10-10,7.8178,8.1074,7.8178,8.1074,200,0
2005-10-11,7.866,8.0782,7.4894,7.6925,10083,0
2005-10-12,7.6535,7.6535,7.3351,7.5477,16195,0
2005-10-13,7.4315,7.4315,6.9973,6.9973,5178,0
2005-10-14,6.9686,7.4315,6.7464,6.9973,5333,0
2005-10-17,6.9011,7.142,6.8815,6.8815,622,0
2005-10-20,6.6502,7.1131,6.6502,6.8141,4008,0
2005-10-24,6.9108,7.0938,6.9108,7.0938,1146,0
2005-10-25,7.007,7.007,6.9973,7.007,306,0
2005-10-27,6.7657,6.7657,6.5632,6.6209,8805,0
2005-10-28,6.8526,6.8526,6.0516,6.0516,3130,0
2005-10-31,6.0516,6.2831,6.0516,6.0805,9315,0
2005-11-01,6.3701,6.3701,6.2831,6.2831,3627,0
2005-11-02,6.7464,6.7464,6.5149,6.5632,931,0
2005-11-07,6.3312,7.9625,6.3312,7.6733,6667,0
2005-11-08,7.2678,7.7116,7.1036,7.1907,6111,0
2005-11-09,7.0746,7.0746,6.0901,6.4375,6025,0
2005-11-10,6.4666,6.7562,6.4087,6.7562,2382,0
2005-11-11,6.7464,6.7464,6.7464,6.7464,521,0
2005-11-14,7.0359,7.0746,7.0359,7.0746,469,0
2005-11-15,6.4859,6.4859,6.4859,6.4859,267,0
2005-11-16,6.8622,6.8622,6.8622,6.8622,418,0
2005-11-17,7.1907,7.1907,7.1907,7.1907,2124,0
2005-11-18,6.6015,6.9973,6.6015,6.9973,2104,0
2005-11-21,6.6502,6.7562,6.6502,6.7268,847,0
2005-11-22,6.6111,6.843,6.1963,6.843,7105,0
2005-11-23,6.2061,6.2445,6.2061,6.2253,847,0
2005-11-25,6.2349,6.2445,6.2349,6.2445,306,0
2005-11-28,6.119,6.2349,6.0805,6.177,2540,0
2005-11-30,6.0324,6.0324,6.0324,6.0324,2279,0
2005-12-01,6.0324,6.7562,6.0324,6.7367,4661,0
2005-12-02,6.8526,7.065,6.7562,6.7562,1969,0
2005-12-05,6.7562,6.8526,6.7562,6.8526,1146,0
2005-12-06,6.9108,8.0397,6.9108,7.509,11659,0
2005-12-07,7.4993,7.5764,7.2386,7.3932,5780,0
2005-12-09,8.1456,8.1456,7.7212,7.7212,3264,0
2005-12-12,7.7212,7.7311,7.7116,7.7116,9829,0
2005-12-13,7.7311,7.7311,7.7311,7.7311,100,0
2005-12-14,7.7212,7.9146,7.7116,7.7116,4880,0
2005-12-15,7.7311,7.7311,7.7116,7.7116,1969,0
2005-12-16,7.7116,7.7116,7.7116,7.7116,4873,0
2005-12-19,7.7212,7.7695,7.1131,7.6248,7665,0
2005-12-21,7.8178,7.8178,7.8178,7.8178,4040,0
2005-12-28,7.8178,7.8178,7.8178,7.8178,418,0
2005-12-30,7.7212,7.9333,7.2869,7.6248,5209,0
2006-01-03,7.9625,7.9625,7.9625,7.9625,200,0
2006-01-06,7.9333,7.9625,7.6925,7.9625,3533,0
2006-01-09,7.9625,8.0593,7.5187,8.0106,3224,0
2006-01-11,7.6439,7.9526,7.6439,7.9526,200,0
2006-01-12,7.9625,7.9625,7.9625,7.9625,2485,0
2006-01-13,7.7212,8.0977,7.7212,8.0977,521,0
2006-01-17,8.1074,8.1074,7.4894,7.8952,2340,0
2006-01-19,7.7116,7.7116,7.2869,7.6634,1056,0
2006-01-20,7.4894,8.0782,7.3159,7.6634,1036,0
2006-01-23,7.4315,7.7212,7.4315,7.7212,1036,0
2006-01-24,7.1907,8.1074,7.1907,8.0977,3422,0
2006-01-25,8.1074,8.1074,7.48,7.8369,4562,0
2006-01-26,7.9049,8.1074,7.866,8.088,5776,0
2006-01-27,8.0106,8.1941,8.0106,8.1846,4005,0
2006-01-30,8.1846,8.1846,7.9625,7.9625,4822,0
2006-01-31,8.1846,8.3483,8.0012,8.0012,9857,0
2006-02-01,8.3678,8.3678,7.9146,7.9146,418,0
2006-02-02,8.1074,8.1074,7.866,8.0593,931,0
2006-02-07,8.0593,8.2039,8.0593,8.2039,830,0
2006-02-09,8.445,8.445,8.0012,8.0012,1299,0
2006-02-10,8.3003,8.3003,8.3003,8.3003,826,0
2006-02-13,7.9819,7.9819,7.9819,7.9819,100,0
2006-02-17,7.8467,7.8467,7.8467,7.8467,100,0
2006-02-22,8.1074,8.3003,8.1074,8.3003,1708,0
2006-02-23,7.9915,8.3003,7.9819,8.3003,6839,0
2006-02-24,8.2908,8.3003,8.2908,8.3003,2916,0
2006-02-27,8.2039,8.4358,7.9721,8.3678,4728,0
2006-02-28,8.4358,8.445,7.8952,8.2229,7558,0
2006-03-01,8.0977,8.2039,8.0782,8.1555,1247,0
2006-03-02,8.1362,8.6189,8.1362,8.5611,2247,0
2006-03-03,8.5512,8.5512,8.5512,8.5512,724,0
2006-03-06,8.6381,8.9471,8.6381,8.7346,9628,0
2006-03-07,9.1013,9.1013,8.5417,8.5417,1983,0
2006-03-08,8.6287,8.6287,8.2039,8.2039,2000,0
2006-03-09,8.426,8.426,8.426,8.426,724,0
2006-03-10,8.5222,8.6865,8.2718,8.3388,2354,0
2006-03-16,8.2328,8.2328,8.2328,8.2328,100,0
2006-03-17,8.2618,8.4642,8.2618,8.3678,418,0
2006-03-20,8.0593,8.4932,8.0593,8.4932,1143,0
2006-03-22,8.252,8.252,8.252,8.252,140,0
2006-03-23,8.252,8.2718,8.2039,8.252,16256,0
2006-03-24,8.2424,8.2809,8.2424,8.2809,1553,0
2006-03-27,8.3968,8.3968,8.2908,8.2908,3319,0
2006-03-28,8.426,8.445,8.2618,8.2618,3577,0
2006-03-30,8.3101,8.445,8.3101,8.3483,3007,0
2006-03-31,8.3483,8.3483,8.2718,8.2718,4591,0
2006-04-03,8.3968,8.445,8.3193,8.3968,6503,0
2006-04-04,8.3483,8.445,8.3483,8.445,4457,0
2006-04-05,8.3582,8.3582,8.3582,8.3582,100,0
2006-04-06,8.445,8.445,8.3483,8.3483,3419,0
2006-04-07,8.3483,8.4642,8.3483,8.4545,931,0
2006-04-12,8.4065,8.5417,8.4065,8.4545,6217,0
2006-04-17,8.4932,8.4932,8.4932,8.4932,3761,0
2006-04-18,8.4932,8.6865,8.4932,8.6865,7045,0
2006-04-19,8.6865,9.3331,8.6865,9.2172,37368,0
2006-04-20,9.1688,9.2076,9.1688,9.2076,2374,0
2006-04-21,9.2172,9.4101,9.2172,9.3617,5303,0
2006-04-24,9.613,9.613,9.525,9.555,826,0
2006-04-25,9.3617,9.3617,9.2172,9.2172,1721,0
2006-04-26,9.2365,9.3906,9.2172,9.3525,6787,0
2006-04-27,9.1688,9.1979,8.9277,8.9277,3525,0
2006-04-28,9.1402,9.2172,9.1402,9.2172,351,0
2006-05-01,9.1688,9.1688,8.9277,9.053,1668,0
2006-05-03,9.0629,9.1688,8.9277,8.9277,1996,0
2006-05-04,9.3331,9.3331,9.2172,9.2172,200,0
2006-05-05,9.1499,9.1688,9.0727,9.1305,17716,0
2006-05-08,9.1688,9.1979,9.1402,9.1688,40873,0
2006-05-09,8.9277,9.0048,8.889,8.8988,8078,0
2006-05-10,8.8407,8.9471,8.8311,8.9277,3730,0
2006-05-11,8.6865,8.6865,8.4932,8.5897,418,0
2006-05-12,8.4932,8.6575,8.445,8.6575,4684,0
2006-05-15,8.6671,8.6959,8.5705,8.5705,3422,0
2006-05-16,8.3582,8.3582,8.3582,8.3582,521,0
2006-05-17,8.3678,8.3678,8.3678,8.3678,622,0
2006-05-23,8.6092,8.6092,8.6092,8.6092,1248,0
2006-05-24,8.5897,8.6865,8.5897,8.6865,8107,0
2006-05-26,8.6865,8.7154,8.5993,8.5993,2746,0
2006-05-31,8.5993,8.5993,8.5993,8.5993,1314,0
2006-06-02,8.5993,8.5993,8.5993,8.5993,521,0
2006-06-05,8.5993,8.5993,8.5319,8.5319,13465,0
2006-06-06,8.8988,8.8988,8.7634,8.7634,1347,0
2006-06-09,9.1785,9.1785,8.9564,8.9564,5130,0
2006-06-12,9.053,9.053,8.6671,8.6767,1821,0
2006-06-13,8.4162,8.5705,8.0593,8.1941,4182,0
2006-06-14,8.5802,8.5802,8.474,8.4932,2279,0
2006-06-15,8.445,8.445,8.445,8.445,100,0
2006-06-16,8.1074,8.1555,7.7695,8.0593,3842,0
2006-06-19,8.0687,8.0687,8.0687,8.0687,403,0
2006-06-20,7.8952,8.2135,7.8756,8.2135,2382,0
2006-06-21,8.252,8.6287,7.8854,8.2908,6389,0
2006-06-22,7.866,8.4162,7.7311,7.924,10917,0
2006-06-23,7.9429,9.2172,7.8369,7.924,2012,0
2006-06-26,7.7695,7.924,7.7695,7.7695,5405,0
2006-06-27,7.789,7.8273,7.7311,7.7311,2475,0
2006-06-28,7.7695,7.7695,7.7212,7.7311,3427,0
2006-06-29,7.9625,8.0012,7.7792,7.7792,5187,0
2006-06-30,7.7212,7.7212,6.7947,7.451,222792,0
2006-07-03,7.007,7.1036,6.8815,6.9295,18550,0
2006-07-05,7.1615,7.5283,7.1131,7.142,31652,0
2006-07-06,7.142,7.5667,7.142,7.5667,37360,0
2006-07-07,7.4894,7.4894,7.1325,7.142,27042,0
2006-07-10,7.1809,7.2485,7.142,7.2386,3627,0
2006-07-11,7.2386,8.3678,7.2386,7.9146,20126,0
2006-07-12,7.9049,8.1074,7.7212,7.7311,12834,0
2006-07-13,7.7212,7.7695,7.48,7.48,9116,0
2006-07-14,7.48,7.4894,7.48,7.48,3313,0
2006-07-17,7.48,7.7116,7.48,7.48,2340,0
2006-07-18,7.7116,7.7212,7.3351,7.3351,7155,0
2006-07-19,7.48,7.48,7.3449,7.4413,1452,0
2006-07-20,7.48,7.48,7.2966,7.3449,724,0
2006-07-21,7.4702,7.4702,7.4702,7.4702,306,0
2006-07-24,7.2485,7.2485,7.2485,7.2485,100,0
2006-07-25,7.48,7.48,7.3351,7.3351,3343,0
2006-07-26,7.4608,7.4702,7.3351,7.4413,1758,0
2006-07-27,7.4125,7.6055,7.2869,7.6055,18490,0
2006-07-28,7.6828,7.6828,7.6828,7.6828,118,0
2006-07-31,7.7212,7.7212,7.7212,7.7212,625,0
2006-08-02,7.7019,7.7019,7.7019,7.7019,100,0
2006-08-03,7.6439,7.6439,7.5667,7.5667,418,0
2006-08-04,7.6925,7.7116,7.3351,7.6055,5134,0
2006-08-07,7.7019,7.7019,7.3351,7.5187,3524,0
2006-08-08,7.5379,7.5477,7.3159,7.451,7666,0
2006-08-09,7.2386,7.6925,7.2386,7.5957,865,0
2006-08-11,7.7212,7.7212,7.7019,7.7019,1039,0
2006-08-14,7.5764,7.7116,7.5764,7.7116,1036,0
2006-08-15,7.7019,7.8564,7.3449,7.3834,6570,0
2006-08-16,7.7984,7.8178,7.4315,7.451,10458,0
2006-08-17,7.451,8.0593,7.451,7.9146,10594,0
2006-08-18,7.8952,8.0593,7.7695,8.0106,10503,0
2006-08-21,7.8952,7.8952,7.8952,7.8952,100,0
2006-08-22,7.7695,7.9146,7.7695,7.9146,726,0
2006-08-23,7.9146,7.9146,7.9146,7.9146,100,0
2006-08-24,7.7501,7.9049,7.7501,7.9049,3462,0
2006-08-25,7.7597,7.866,7.2869,7.8178,7463,0
2006-08-28,7.789,7.9915,7.7212,7.9915,3210,0
2006-08-29,8.0012,8.0106,7.3932,7.5667,11303,0
2006-08-30,7.5764,7.7212,7.5764,7.7212,1143,0
2006-08-31,7.4894,8.0012,7.4894,8.0012,5608,0
2006-09-01,8.0106,8.445,7.9625,7.9625,15032,0
2006-09-05,7.9625,8.4358,7.9625,8.4065,5965,0
2006-09-06,8.5897,8.5897,7.7404,7.8369,2798,0
2006-09-07,8.088,8.088,8.088,8.088,100,0
2006-09-11,7.8178,7.9333,7.8178,7.8178,724,0
2006-09-12,7.7695,7.9049,7.7116,7.9049,11981,0
2006-09-13,7.9625,8.0593,7.9049,8.0593,3743,0
2006-09-14,7.7792,7.9429,7.2386,7.7212,9541,0
2006-09-15,7.9625,8.2039,7.9625,8.2039,2975,0
2006-09-18,8.2039,8.6287,7.7404,8.1555,9214,0
2006-09-19,8.117,8.1265,8.0495,8.0977,521,0
2006-09-20,7.789,8.0977,7.7695,8.0204,1970,0
2006-09-21,7.9625,8.1456,7.9625,8.1456,1143,0
2006-09-22,8.1941,8.1941,8.1941,8.1941,200,0
2006-09-26,7.8756,8.1074,7.8756,8.1074,1718,0
2006-09-27,8.1074,8.1074,8.1074,8.1074,2836,0
2006-09-28,8.0106,8.2039,8.0106,8.2039,47559,0
2006-09-29,8.088,8.088,7.8756,7.8756,200,0
2006-10-02,8.1751,8.2039,7.8952,8.1456,8614,0
2006-10-03,8.1846,8.252,7.924,7.924,7912,0
2006-10-04,7.9049,8.1555,7.8273,8.088,16011,0
2006-10-05,8.1941,8.2039,7.924,7.9819,13367,0
2006-10-06,8.2039,8.2039,8.1941,8.1941,2800,0
2006-10-11,8.1941,8.1941,8.1074,8.1074,1658,0
2006-10-12,8.0302,8.1074,7.9625,7.9721,5489,0
2006-10-13,8.0012,8.1555,7.9429,8.1555,5701,0
2006-10-16,8.2039,8.3003,8.1941,8.1941,2485,0
2006-10-17,8.0782,8.1941,8.0593,8.1941,1316,0
2006-10-18,8.2039,8.9277,8.0106,8.1456,69749,0
2006-10-19,8.2229,8.3483,7.9526,8.3483,23643,0
2006-10-20,8.3292,8.3292,8.2229,8.3101,20862,0
2006-10-23,8.3483,8.3483,8.1652,8.2039,8805,0
2006-10-24,8.3193,8.3193,8.3193,8.3193,200,0
2006-10-25,8.3483,8.7829,8.3292,8.7829,5079,0
2006-10-26,8.4642,8.9856,8.4642,8.9856,5798,0
2006-10-27,8.9758,9.0339,8.6575,8.6865,10670,0
2006-10-30,8.9758,8.9758,8.8407,8.8407,3003,0
2006-10-31,8.5897,9.2848,8.2618,9.053,12833,0
2006-11-01,8.8988,9.1688,8.7346,8.7346,3730,0
2006-11-02,8.7634,8.7634,8.6865,8.7346,11327,0
2006-11-03,8.7444,8.7444,8.7055,8.7055,7563,0
2006-11-06,8.6959,8.9277,8.6959,8.8602,3524,0
2006-11-07,9.0436,9.0436,8.8407,8.8407,2355,0
2006-11-08,8.8024,8.8024,8.6959,8.6959,5996,0
2006-11-09,8.7732,9.0916,8.7346,8.8119,7714,0
2006-11-10,8.8696,8.8795,8.6959,8.8696,2500,0
2006-11-13,8.6959,8.8311,8.6865,8.7634,6426,0
2006-11-14,8.7346,9.0145,8.7346,8.7537,6739,0
2006-11-15,8.8119,8.8602,8.5611,8.7829,13195,0
2006-11-16,8.7346,8.7829,8.5705,8.6865,3129,0
2006-11-17,8.6865,8.6865,8.5512,8.5512,13917,0
2006-11-20,8.6287,8.6287,8.6287,8.6287,100,0
2006-11-21,8.8988,9.111,8.8988,9.0145,11241,0
2006-11-22,9.0242,9.0629,8.7346,8.7929,5653,0
2006-11-24,8.7346,8.7829,8.5031,8.7829,6826,0
2006-11-27,8.7929,8.8213,8.5993,8.7055,3524,0
2006-11-28,9.111,9.3139,9.1013,9.3139,2794,0
2006-11-29,8.9758,9.2076,8.9662,9.2076,16584,0
2006-11-30,8.9758,9.4769,8.7537,9.1785,8521,0
2006-12-01,9.2172,9.3715,9.2172,9.3139,21293,0
2006-12-04,9.4492,9.4492,9.3617,9.3715,826,0
2006-12-05,9.2848,9.3139,9.1979,9.1979,2382,0
2006-12-06,9.941,10.377,9.2462,9.682,64368,0
2006-12-07,9.864,9.901,9.3617,9.3617,43070,0
2006-12-08,9.535,9.691,9.535,9.652,6890,0
2006-12-11,9.574,9.691,9.3816,9.652,17586,0
2006-12-12,9.535,9.652,9.535,9.565,1758,0
2006-12-13,9.535,9.642,9.525,9.642,1347,0
2006-12-14,9.662,9.691,9.555,9.652,59227,0
2006-12-15,9.652,9.662,9.429,9.632,10820,0
2006-12-18,9.603,9.691,9.545,9.691,8509,0
2006-12-19,9.613,9.613,9.507,9.593,1152,0
2006-12-20,9.642,9.738,9.4193,9.738,17411,0
2006-12-21,9.4874,9.652,9.4874,9.574,1295,0
2006-12-22,9.662,9.662,9.583,9.642,4873,0
2006-12-26,9.738,9.787,9.4193,9.71,3397,0
2006-12-27,9.7,9.748,9.623,9.691,6734,0
2006-12-28,9.672,9.7,9.583,9.7,8631,0
2006-12-29,9.835,9.835,9.565,9.652,8702,0
2007-01-03,9.7,9.7,9.623,9.652,4508,0
2007-01-04,9.652,9.662,9.555,9.652,19587,0
2007-01-05,9.603,9.623,9.555,9.623,1452,0
2007-01-08,9.613,9.7,9.583,9.583,10747,0
2007-01-09,9.565,9.574,9.565,9.565,2746,0
2007-01-10,9.517,9.517,9.3331,9.3331,2661,0
2007-01-11,9.517,9.632,9.4101,9.632,2798,0
2007-01-12,9.623,9.652,9.3139,9.652,12789,0
2007-01-16,9.517,9.672,9.507,9.662,9408,0
2007-01-17,9.729,9.729,9.2945,9.4589,8394,0
2007-01-18,9.555,9.555,9.4589,9.4589,306,0
2007-01-19,9.691,9.7,9.4769,9.574,10399,0
2007-01-22,9.719,9.729,9.719,9.729,200,0
2007-01-23,9.652,9.652,9.525,9.603,16647,0
2007-01-24,9.642,9.642,9.2076,9.2365,12446,0
2007-01-25,9.429,9.429,8.9758,9.0242,9442,0
2007-01-26,9.1207,9.1305,8.9277,8.9952,5903,0
2007-01-29,9.0629,9.2751,9.0145,9.0145,5380,0
2007-01-30,9.3331,9.3331,9.1305,9.2172,7417,0
2007-01-31,9.2751,9.3041,9.0339,9.053,11261,0
2007-02-01,9.1979,9.2172,8.9758,9.1593,17043,0
2007-02-02,9.1785,9.2268,9.0242,9.1785,14067,0
2007-02-05,9.1785,9.3427,9.1688,9.2172,27153,0
2007-02-06,9.3041,9.3041,9.2172,9.3041,2316,0
2007-02-07,9.2268,9.429,9.2268,9.4193,6424,0
2007-02-08,9.682,9.7,9.545,9.545,2330,0
2007-02-09,9.71,9.787,9.632,9.632,15282,0
2007-02-12,9.691,9.883,9.652,9.864,16866,0
2007-02-13,9.806,9.806,9.4589,9.652,32057,0
2007-02-14,9.826,9.826,9.545,9.642,9013,0
2007-02-15,9.642,9.71,9.603,9.662,1244,0
2007-02-16,9.748,9.845,9.632,9.806,7927,0
2007-02-20,9.796,10.133,9.796,10.133,8819,0
2007-02-21,9.989,10.191,9.911,10.114,13411,0
2007-02-22,9.901,10.377,9.901,10.328,35212,0
2007-02-23,10.123,10.308,9.806,10.162,10733,0
2007-02-26,10.143,10.191,10.035,10.133,13096,0
2007-02-27,9.998,9.998,9.854,9.989,1865,0
2007-02-28,9.854,10.075,9.854,9.911,3573,0
2007-03-01,9.816,10.279,9.816,10.191,4199,0
2007-03-02,10.61,10.61,9.835,9.835,73807,0
2007-03-05,9.911,10.357,9.806,9.806,35432,0
2007-03-06,9.748,10.114,9.748,9.891,4558,0
2007-03-07,10.007,10.007,9.748,9.806,5730,0
2007-03-08,9.989,10.152,9.535,9.845,8451,0
2007-03-09,10.035,10.035,9.845,9.845,4373,0
2007-03-12,9.998,10.541,9.729,9.796,24094,0
2007-03-13,9.891,9.891,9.4101,9.729,10895,0
2007-03-14,9.555,9.748,9.555,9.662,7563,0
2007-03-15,9.613,9.71,9.613,9.652,1865,0
2007-03-16,9.768,9.787,9.545,9.545,2174,0
2007-03-19,9.652,10.668,9.652,10.406,26742,0
2007-03-20,10.424,10.444,10.075,10.133,7801,0
2007-03-21,10.133,10.414,10.055,10.24,30749,0
2007-03-22,10.065,10.133,9.891,9.989,28906,0
2007-03-23,10.123,10.22,10.085,10.133,3422,0
2007-03-26,10.21,10.62,10.191,10.473,55177,0
2007-03-27,10.62,10.62,10.453,10.483,10842,0
2007-03-28,10.377,10.668,9.959,10.512,13405,0
2007-03-29,10.62,10.713,10.62,10.713,8114,0
2007-03-30,10.799,11.889,10.799,11.361,29022,0
2007-04-02,11.66,12.063,11.399,11.757,23298,0
2007-04-03,11.86,11.986,11.109,11.147,18134,0
2007-04-04,11.215,11.215,10.434,10.658,11652,0
2007-04-05,10.59,10.62,9.662,10.62,43892,0
2007-04-09,10.521,11.555,10.521,11.176,16891,0
2007-04-10,11.243,11.243,10.904,11.002,6610,0
2007-04-11,10.914,11.137,10.668,10.858,2971,0
2007-04-12,10.923,11.099,10.923,11.089,5215,0
2007-04-13,11.089,11.099,10.638,10.972,4925,0
2007-04-16,10.885,11.099,10.629,10.799,28244,0
2007-04-17,10.742,10.838,10.676,10.676,3713,0
2007-04-18,10.848,10.933,10.676,10.858,4143,0
2007-04-19,10.818,10.972,10.686,10.963,10986,0
2007-04-20,10.858,10.963,10.818,10.895,3833,0
2007-04-23,10.62,10.867,10.62,10.809,4021,0
2007-04-24,11.099,11.253,10.904,10.943,36256,0
2007-04-25,11.195,11.582,11.195,11.418,53016,0
2007-04-26,11.505,11.582,11.03,11.099,27877,0
2007-04-27,11.273,11.292,10.972,11.147,9421,0
2007-04-30,11.215,11.437,11.147,11.273,27092,0
2007-05-01,10.963,11.273,10.809,11.233,21616,0
2007-05-02,11.466,11.476,11.332,11.456,18612,0
2007-05-03,11.573,11.68,11.292,11.399,14758,0
2007-05-04,11.486,11.545,11.437,11.545,2074,0
2007-05-07,11.68,11.68,11.399,11.582,34915,0
2007-05-08,11.66,11.67,11.515,11.66,12109,0
2007-05-09,11.67,12.567,11.651,12.306,50862,0
2007-05-10,12.092,13.049,12.092,12.77,78448,0
2007-05-11,12.683,13.136,12.644,13.01,40218,0
2007-05-14,13.472,13.985,13.282,13.482,121791,0
2007-05-15,13.501,13.511,13.03,13.145,39056,0
2007-05-16,13.049,13.869,13.049,13.772,38954,0
2007-05-17,13.752,13.869,13.56,13.703,27585,0
2007-05-18,13.675,13.752,12.548,13.001,31007,0
2007-05-21,13.001,13.01,12.616,12.732,20166,0
2007-05-22,12.838,13.569,12.131,13.358,44855,0
2007-05-23,13.511,13.511,13.136,13.243,11118,0
2007-05-24,12.904,13.367,12.838,13.339,12012,0
2007-05-25,13.194,13.415,13.049,13.049,17022,0
2007-05-29,13.213,13.608,12.519,13.406,14549,0
2007-05-30,13.52,13.52,13.349,13.367,13586,0
2007-05-31,13.282,13.694,13.282,13.492,44699,0
2007-06-01,13.56,14.817,13.511,14.68,51722,0
2007-06-04,16.631,18.677,15.693,18.56,821245,0
2007-06-05,18.773,19.477,18.473,18.783,305029,0
2007-06-06,18.356,19.66,18.107,19.06,276998,0
2007-06-07,19.235,19.737,18.405,19.109,175739,0
2007-06-08,19.304,19.697,18.83,19.697,198560,0
2007-06-11,20.133,22.054,20.074,21.718,449540,0
2007-06-12,22.169,22.169,20.036,21.484,736649,0
2007-06-13,21.232,24.37,20.789,23.676,553350,0
2007-06-14,24.004,24.938,21.745,22.188,621171,0
2007-06-15,22.691,24.013,22.449,23.927,409470,0
2007-06-18,23.335,24.757,23.05,24.612,587018,0
2007-06-19,24.872,25.074,21.523,22.342,819285,0
2007-06-20,22.313,23.88,22.054,23.02,676320,0
2007-06-21,23.106,23.705,21.873,22.15,362189,0
2007-06-22,21.987,22.054,20.567,21.996,385847,0
2007-06-25,22.044,22.537,20.654,21.174,219791,0
2007-06-26,21.232,22.44,20.75,21.996,288869,0
2007-06-27,21.31,23.637,21.31,23.424,404368,0
2007-06-28,23.384,23.617,22.934,23.24,214837,0
2007-06-29,23.453,26.397,23.277,25.509,795946,0
2007-07-02,27.265,27.265,25.568,25.856,760168,0
2007-07-03,26.183,26.543,25.953,26.069,249628,0
2007-07-05,26.011,26.011,24.041,24.978,432332,0
2007-07-06,24.978,24.978,23.646,24.196,262160,0
2007-07-09,24.37,25.578,24.244,24.997,423647,0
2007-07-10,24.91,25.056,24.137,24.506,158060,0
2007-07-11,24.805,24.9,24.283,24.651,136482,0
2007-07-12,24.418,24.612,21.619,21.843,649709,0
2007-07-13,21.843,21.853,20.75,21.464,322480,0
2007-07-16,22.102,23.162,21.737,22.342,384945,0
2007-07-17,22.527,23.501,22.372,22.855,341688,0
2007-07-18,22.575,22.855,21.737,21.901,185679,0
2007-07-19,22.198,22.293,20.809,21.629,220894,0
2007-07-20,21.775,21.978,20.917,21.164,157995,0
2007-07-23,21.367,21.513,20.829,20.839,228525,0
2007-07-24,20.113,22.459,19.255,21.251,935199,0
2007-07-25,21.718,22.449,19.516,20.171,236973,0
2007-07-26,19.669,20.191,18.068,18.724,322927,0
2007-07-27,18.493,19.138,17.952,18.272,147974,0
2007-07-30,18.434,19.06,17.642,17.856,177178,0
2007-07-31,20.809,20.888,19.467,20.027,489162,0
2007-08-01,20.008,20.065,18.879,19.506,186952,0
2007-08-02,20.008,20.25,19.168,19.447,158559,0
2007-08-03,19.922,19.922,19.118,19.138,88307,0
2007-08-06,19.089,19.467,17.856,17.942,236391,0
2007-08-07,18.667,19.631,18.337,19.235,228993,0
2007-08-08,19.429,21.814,19.429,19.854,261856,0
2007-08-09,19.854,21.032,18.097,18.223,356938,0
2007-08-10,18.318,18.801,17.76,18.01,251432,0
2007-08-13,18.405,19.148,18.097,18.511,99028,0
2007-08-14,19.041,19.669,18.83,18.946,129331,0
2007-08-15,18.917,19.004,17.962,18.02,124448,0
2007-08-16,17.856,17.856,14.497,16.262,358415,0
2007-08-17,16.233,17.111,15.443,16.35,169018,0
2007-08-20,16.533,16.995,15.973,16.67,138697,0
2007-08-21,18.136,18.233,17.246,17.875,192699,0
2007-08-22,18.049,18.879,17.885,18.869,131380,0
2007-08-23,19.506,19.883,18.793,19.332,149869,0
2007-08-24,19.506,19.814,18.926,18.975,92519,0
2007-08-27,18.83,19.372,18.473,19.128,117290,0
2007-08-28,20.171,20.538,19.187,19.372,194476,0
2007-08-29,20.464,21.067,19.64,20.586,164815,0
2007-08-30,21.022,22.982,20.269,22.575,250996,0
2007-08-31,23.627,23.87,22.264,22.632,323636,0
2007-09-04,22.768,23.597,22.44,23.297,204360,0
2007-09-05,24.033,24.107,22.517,23.143,233008,0
2007-09-06,23.162,23.297,22.924,23.03,120546,0
2007-09-07,22.681,22.681,20.074,20.48,443647,0
2007-09-10,20.955,21.504,19.883,19.902,210434,0
2007-09-11,19.543,21.077,19.496,21.022,220921,0
2007-09-12,20.848,21.668,20.76,21.415,115613,0
2007-09-13,21.425,22.332,21.387,22.274,101798,0
2007-09-14,21.987,23.134,21.718,22.885,128753,0
2007-09-17,22.934,23.143,22.063,22.585,111227,0
2007-09-18,22.293,23.345,22.207,23.002,92314,0
2007-09-19,23.443,24.612,23.162,23.821,144958,0
2007-09-20,23.86,24.516,23.453,24.013,102266,0
2007-09-21,24.399,24.516,23.917,24.303,68964,0
2007-09-24,24.516,24.978,22.816,23.754,150780,0
2007-09-25,24.107,24.997,23.89,24.621,98929,0
2007-09-26,24.987,25.336,24.079,24.958,100210,0
2007-09-27,24.948,25.414,24.526,24.9,69094,0
2007-09-28,24.641,25.816,24.641,25.287,76832,0
2007-10-01,24.554,24.709,21.987,22.254,409393,0
2007-10-02,22.044,22.179,20.471,21.367,336327,0
2007-10-03,21.708,22.739,20.75,21.91,197870,0
2007-10-04,21.678,22.469,21.629,22.102,80809,0
2007-10-05,22.392,22.392,21.135,21.513,158132,0
2007-10-08,20.945,21.523,19.496,19.717,236159,0
2007-10-09,18.145,18.57,17.111,17.671,1230024,0
2007-10-10,15.635,15.982,14.758,14.844,1965613,0
2007-10-11,15.151,15.19,14.306,14.487,668840,0
2007-10-12,14.336,14.807,14.238,14.439,274834,0
2007-10-15,14.429,14.864,14.429,14.535,349021,0
2007-10-16,14.267,14.345,13.636,13.665,370291,0
2007-10-17,13.888,13.898,13.233,13.55,281048,0
2007-10-18,13.233,14.457,13.174,14.326,298150,0
2007-10-19,14.257,14.345,13.579,14.052,262418,0
2007-10-22,13.965,14.39,13.703,14.218,248035,0
2007-10-23,14.297,14.457,14.062,14.228,180693,0
2007-10-24,14.382,15.132,14.179,15.056,339599,0
2007-10-25,15.238,15.248,14.525,14.844,240788,0
2007-10-26,15.075,15.21,14.719,14.979,226597,0
2007-10-29,15.075,15.151,14.477,14.621,196489,0
2007-10-30,14.631,15.2,14.553,14.602,202629,0
2007-10-31,14.7,14.932,14.487,14.621,181221,0
2007-11-01,14.477,14.69,14.091,14.345,111174,0
2007-11-02,14.382,14.611,14.238,14.497,103513,0
2007-11-05,14.419,15.056,14.111,14.573,127994,0
2007-11-06,14.593,15.141,14.593,15.113,146444,0
2007-11-07,14.942,15.132,14.67,14.864,81819,0
2007-11-08,14.767,14.903,14.287,14.844,120750,0
2007-11-09,14.535,15.161,14.487,14.641,114690,0
2007-11-12,14.563,14.962,14.149,14.355,161573,0
2007-11-13,14.448,14.448,14.149,14.4,113497,0
2007-11-14,14.497,14.7,14.382,14.611,141835,0
2007-11-15,14.641,14.641,14.179,14.487,87595,0
2007-11-16,14.535,14.873,14.477,14.602,75447,0
2007-11-19,14.621,14.728,14.277,14.544,49225,0
2007-11-20,14.544,14.767,14.141,14.382,58376,0
2007-11-21,14.198,14.487,14.149,14.467,29427,0
2007-11-23,14.477,14.758,14.159,14.71,39852,0
2007-11-26,14.767,15.443,14.419,14.419,90149,0
2007-11-27,14.583,14.922,14.336,14.7,51703,0
2007-11-28,14.797,15.278,14.409,15.171,84976,0
2007-11-29,15.161,15.635,14.932,15.538,66989,0
2007-11-30,15.615,15.683,14.962,15.019,90426,0
2007-12-03,14.912,15.2,14.621,14.767,52207,0
2007-12-04,14.922,15.346,14.641,14.883,44466,0
2007-12-05,15.21,15.49,15.075,15.23,37277,0
2007-12-06,15.327,15.781,15.278,15.596,70143,0
2007-12-07,15.443,16.243,15.171,16.09,131304,0
2007-12-10,16.215,16.35,15.693,16.118,81872,0
2007-12-11,16.262,16.553,15.732,16.418,102866,0
2007-12-12,16.504,16.67,15.019,15.425,79781,0
2007-12-13,15.22,15.481,14.159,14.583,91032,0
2007-12-14,14.477,14.942,14.141,14.641,30682,0
2007-12-17,14.336,14.336,13.608,13.928,63097,0
2007-12-18,13.985,13.985,12.45,13.406,168955,0
2007-12-19,13.349,13.762,12.789,13.31,92972,0
2007-12-20,13.444,13.703,13.415,13.694,31385,0
2007-12-21,13.703,14.228,13.492,14.218,62751,0
2007-12-24,14.013,14.149,13.829,14.042,25788,0
2007-12-26,14.042,14.091,13.463,13.898,59286,0
2007-12-27,13.839,14.141,13.55,13.656,47403,0
2007-12-28,13.713,13.994,13.56,13.752,62509,0
2007-12-31,13.742,13.985,13.569,13.955,67093,0
2008-01-02,14.477,14.477,14.121,14.409,81724,0
2008-01-03,14.439,14.439,13.732,13.994,51650,0
2008-01-04,13.81,13.888,12.962,13.32,53277,0
2008-01-07,13.301,13.703,12.742,13.223,68249,0
2008-01-08,13.223,13.732,12.808,12.818,28590,0
2008-01-09,12.838,13.174,12.248,12.742,56608,0
2008-01-10,12.876,13.387,12.722,12.78,52141,0
2008-01-11,12.751,13.097,12.44,12.567,32153,0
2008-01-14,12.712,14.091,12.712,13.955,80388,0
2008-01-15,13.888,13.888,13.03,13.415,42070,0
2008-01-16,13.32,13.752,12.548,13.685,62825,0
2008-01-17,13.685,13.801,12.596,12.692,64981,0
2008-01-18,12.732,13.511,12.45,12.828,49038,0
2008-01-22,12.857,13.339,12.267,13.077,91611,0
2008-01-23,12.914,13.589,12.393,13.56,58255,0
2008-01-24,13.569,13.946,13.425,13.801,29755,0
2008-01-25,14.023,14.728,14.023,14.525,51792,0
2008-01-28,14.893,15.425,14.826,15.395,74910,0
2008-01-29,15.51,16.409,15.51,16.021,107968,0
2008-01-30,16.021,16.262,15.336,15.8,63499,0
2008-01-31,15.443,16.156,15.443,15.529,37064,0
2008-02-01,15.693,16.109,15.693,15.761,44434,0
2008-02-04,15.809,16.07,15.047,15.18,56552,0
2008-02-05,14.989,15.596,14.989,15.376,21810,0
2008-02-06,15.443,15.443,15.075,15.18,35907,0
2008-02-07,14.989,15.21,14.189,14.621,49749,0
2008-02-08,14.68,15.819,14.68,15.028,57328,0
2008-02-11,15.132,15.809,15.132,15.596,22281,0
2008-02-12,15.395,15.673,14.873,15.171,29046,0
2008-02-13,15.258,15.722,15.258,15.287,21189,0
2008-02-14,15.435,15.588,14.922,15.028,25667,0
2008-02-15,15.047,15.435,15.019,15.376,9270,0
2008-02-19,15.481,15.954,14.429,15.52,42718,0
2008-02-20,15.415,16.957,15.297,16.573,103501,0
2008-02-21,16.737,16.947,16.205,16.67,44558,0
2008-02-22,16.757,16.777,15.954,16.601,36388,0
2008-02-25,16.262,16.875,15.742,16.737,53402,0
2008-02-26,16.718,16.846,16.36,16.573,39014,0
2008-02-27,16.447,16.65,16.215,16.514,20065,0
2008-02-28,16.409,16.836,15.712,16.631,15889,0
2008-02-29,16.65,16.777,15.51,15.693,18229,0
2008-03-03,15.558,16.399,15.529,16.175,27162,0
2008-03-04,16.051,16.262,15.481,15.992,25088,0
2008-03-05,15.982,17.082,15.732,16.796,103488,0
2008-03-06,16.836,16.89,16.457,16.718,52055,0
2008-03-07,16.601,16.787,15.839,16.301,35263,0
2008-03-10,16.262,16.301,15.934,16.156,21514,0
2008-03-11,16.281,16.621,16.215,16.504,19853,0
2008-03-12,16.165,16.883,16.165,16.553,26503,0
2008-03-13,16.563,16.747,16.08,16.409,36582,0
2008-03-14,16.66,16.846,16.437,16.836,29387,0
2008-03-17,14.042,14.962,13.194,14.505,97073,0
2008-03-18,14.573,15.683,13.994,15.085,44604,0
2008-03-19,15.132,15.21,14.306,14.553,38598,0
2008-03-20,14.4,15.297,14.4,15.268,25325,0
2008-03-24,15.113,15.673,14.553,15.161,69177,0
2008-03-25,14.932,15.839,14.932,15.673,28822,0
2008-03-26,15.435,15.829,14.68,14.777,54301,0
2008-03-27,14.602,15.49,14.602,15.287,41260,0
2008-03-28,15.248,15.653,14.497,14.535,47674,0
2008-03-31,14.602,15.287,14.602,14.893,26044,0
2008-04-01,14.883,15.425,14.535,14.535,28050,0
2008-04-02,14.497,14.738,13.636,13.703,70913,0
2008-04-03,13.703,14.189,13.03,13.435,72176,0
2008-04-04,13.223,13.511,13.03,13.136,55697,0
2008-04-07,13.435,13.435,12.798,12.991,42051,0
2008-04-08,13.067,13.454,12.789,13.194,25952,0
2008-04-09,13.329,13.511,13.204,13.454,26371,0
2008-04-10,13.454,13.55,13.32,13.349,55183,0
2008-04-11,13.358,13.511,13.155,13.367,67942,0
2008-04-14,13.501,13.656,12.933,13.213,40104,0
2008-04-15,13.204,13.243,12.838,12.866,48152,0
2008-04-16,12.982,13.511,12.982,13.511,46929,0
2008-04-17,13.358,13.511,13.262,13.463,30320,0
2008-04-18,13.501,13.608,12.692,13.377,12544,0
2008-04-21,13.501,13.501,13.097,13.194,31468,0
2008-04-22,13.077,13.174,12.857,13.087,14903,0
2008-04-23,13.301,13.358,12.943,12.991,30696,0
2008-04-24,12.838,13.213,12.577,13.164,38190,0
2008-04-25,13.067,13.665,12.876,13.492,46737,0
2008-04-28,13.703,14.277,13.213,14.248,65879,0
2008-04-29,14.218,14.218,13.646,13.82,47715,0
2008-04-30,13.646,14.198,13.32,13.367,70610,0
2008-05-01,13.55,13.869,13.329,13.869,41415,0
2008-05-02,13.994,13.994,13.272,13.598,40026,0
2008-05-05,13.387,13.454,12.972,13.03,24050,0
2008-05-06,13.136,13.492,12.914,13.492,17283,0
2008-05-07,13.742,13.742,13.058,13.425,30544,0
2008-05-08,13.31,13.482,12.991,13.116,27566,0
2008-05-09,13.087,13.282,12.876,12.991,21245,0
2008-05-12,13.067,13.435,12.933,13.415,19859,0
2008-05-13,13.262,13.339,13.116,13.145,9829,0
2008-05-14,13.329,13.329,12.876,12.895,14788,0
2008-05-15,12.847,13.067,12.702,13.067,17608,0
2008-05-16,12.924,12.972,12.712,12.838,15916,0
2008-05-19,12.808,12.808,12.616,12.616,49768,0
2008-05-20,12.626,12.751,12.626,12.712,17886,0
2008-05-21,12.586,12.742,12.161,12.169,26652,0
2008-05-22,12.161,12.209,11.582,11.927,49048,0
2008-05-23,11.87,12.218,11.446,12.025,30027,0
2008-05-27,11.937,11.937,11.505,11.631,22000,0
2008-05-28,11.601,12.063,11.601,12.055,12504,0
2008-05-29,10.686,10.818,9.748,10.348,246926,0
2008-05-30,10.61,10.61,10.338,10.59,66305,0
2008-06-02,10.414,10.521,9.3715,9.545,96333,0
2008-06-03,9.652,9.891,9.3906,9.806,137806,0
2008-06-04,9.738,9.806,9.517,9.806,175952,0
2008-06-05,9.748,10.016,9.691,9.931,142805,0
2008-06-06,9.941,10.279,9.652,10.016,134615,0
2008-06-09,10.6,10.6,9.941,10.085,83077,0
2008-06-10,9.911,9.959,9.652,9.874,50167,0
2008-06-11,10.6,11.466,10.57,10.781,169965,0
2008-06-12,10.789,10.914,9.662,10.191,137600,0
2008-06-13,10.377,10.58,10.094,10.551,39950,0
2008-06-16,10.493,10.493,9.921,10.035,78802,0
2008-06-17,10.035,10.521,9.911,10.512,48297,0
2008-06-18,10.493,11.002,10.22,10.943,79396,0
2008-06-19,10.895,11.283,10.473,11.129,90249,0
2008-06-20,11.099,11.099,10.629,10.752,33084,0
2008-06-23,10.723,11.129,10.723,10.885,25240,0
2008-06-24,10.933,11.185,10.713,10.877,24957,0
2008-06-25,10.904,11.119,10.444,10.62,23830,0
2008-06-26,10.648,10.704,10.075,10.367,56085,0
2008-06-27,10.338,10.483,10.249,10.367,57603,0
2008-06-30,10.026,10.328,9.787,9.969,125401,0
2008-07-01,9.874,10.22,9.816,10.22,58097,0
2008-07-02,10.172,10.21,9.768,10.065,33872,0
2008-07-03,10.026,10.152,9.891,10.026,28773,0
2008-07-07,10.007,10.444,9.989,10.444,43135,0
2008-07-08,10.377,10.61,10.133,10.59,48237,0
2008-07-09,10.531,10.762,10.444,10.473,31620,0
2008-07-10,10.463,10.62,10.22,10.338,18103,0
2008-07-11,10.279,10.463,10.094,10.424,11605,0
2008-07-14,10.348,10.62,9.931,9.959,26735,0
2008-07-15,9.864,10.61,9.652,10.473,32520,0
2008-07-16,10.62,11.002,10.551,10.638,16584,0
2008-07-17,10.638,11.04,10.503,10.972,46609,0
2008-07-18,10.904,11.099,10.799,10.848,20962,0
2008-07-21,10.877,11.07,10.838,11.07,9324,0
2008-07-22,10.982,11.099,10.695,11.04,22821,0
2008-07-23,11.05,11.099,10.58,10.695,20706,0
2008-07-24,10.676,11.03,10.676,10.695,8913,0
2008-07-25,10.914,10.992,10.762,10.933,10475,0
2008-07-28,10.877,11.233,10.818,11.233,18234,0
2008-07-29,11.195,11.283,10.953,11.233,13367,0
2008-07-30,11.012,11.342,10.848,11.342,16980,0
2008-07-31,11.05,11.399,10.789,10.789,9793,0
2008-08-01,10.789,11.205,10.686,11.002,3833,0
2008-08-04,11.002,11.002,10.279,10.61,18153,0
2008-08-05,10.483,10.762,10.2,10.742,13816,0
2008-08-06,10.828,11.002,10.704,11.002,9662,0
2008-08-07,10.752,11.233,10.695,10.895,11682,0
2008-08-08,10.772,11.215,10.772,11.176,14741,0
2008-08-11,11.147,11.505,10.789,10.848,33130,0
2008-08-12,11.166,11.166,10.828,10.953,6424,0
2008-08-13,11.119,11.215,10.789,10.953,8325,0
2008-08-14,10.963,11.07,10.686,10.904,10116,0
2008-08-15,10.885,11.07,10.858,11.07,4039,0
2008-08-18,11.079,11.137,10.858,10.867,2798,0
2008-08-19,10.885,11.129,10.858,10.858,10165,0
2008-08-20,10.818,10.933,10.648,10.838,5612,0
2008-08-21,10.686,10.885,10.62,10.668,8911,0
2008-08-22,10.686,11.089,10.676,10.704,15388,0
2008-08-25,10.668,10.809,10.61,10.668,15482,0
2008-08-26,10.59,10.59,10.259,10.318,22068,0
2008-08-27,10.269,10.348,10.055,10.191,17369,0
2008-08-28,10.133,10.367,10.045,10.133,25331,0
2008-08-29,10.23,10.387,10.22,10.377,14355,0
2008-09-02,10.473,10.473,10.181,10.279,23886,0
2008-09-03,10.191,10.279,10.181,10.24,7162,0
2008-09-04,10.181,10.181,10.035,10.035,7362,0
2008-09-05,10.123,10.152,9.95,10.094,4155,0
2008-09-08,10.289,10.308,10.016,10.104,8944,0
2008-09-09,10.085,10.162,9.835,9.901,13091,0
2008-09-10,9.959,9.959,9.2172,9.7,43843,0
2008-09-11,9.758,10.035,9.4589,9.969,12128,0
2008-09-12,9.95,9.95,9.583,9.748,18711,0
2008-09-15,9.565,9.719,9.429,9.429,7907,0
2008-09-16,9.2365,9.796,9.0242,9.796,14730,0
2008-09-17,9.4193,9.796,9.4193,9.758,15002,0
2008-09-18,9.796,9.816,9.0242,9.7,31802,0
2008-09-19,9.1883,9.642,8.1751,9.0629,68883,0
2008-09-22,8.7829,8.7829,8.1555,8.1751,21954,0
2008-09-23,8.4065,8.9085,8.0106,8.4932,26673,0
2008-09-24,8.5611,8.5611,8.252,8.474,18329,0
2008-09-25,8.445,8.474,8.0977,8.1652,23214,0
2008-09-26,8.0204,8.1074,7.7695,8.088,18618,0
2008-09-29,7.9721,7.9721,6.7754,7.1907,26994,0
2008-09-30,6.9973,7.1999,6.5051,6.7367,42872,0
2008-10-01,6.6787,7.1036,6.669,6.9391,14655,0
2008-10-02,6.9973,6.9973,6.7268,6.7268,27752,0
2008-10-03,6.9973,7.1907,6.6209,6.6985,28008,0
2008-10-06,6.5921,6.5921,5.8004,6.3124,34536,0
2008-10-07,6.2154,6.5825,5.8682,5.8972,26021,0
2008-10-08,5.7907,6.1386,5.7907,5.8004,33779,0
2008-10-09,5.7428,6.5149,5.7428,5.9551,44812,0
2008-10-10,5.5499,5.8874,5.0864,5.7041,58081,0
2008-10-13,6.0516,6.669,6.0516,6.1575,27209,0
2008-10-14,6.3701,6.4375,5.7716,6.0226,9455,0
2008-10-15,5.9839,6.119,5.9839,6.0805,2846,0
2008-10-16,6.0421,6.0421,5.5979,5.5979,12738,0
2008-10-17,5.5499,5.5499,5.096,5.2697,41169,0
2008-10-20,5.1731,5.1731,4.8449,4.8742,32971,0
2008-10-21,4.9511,4.9511,4.6424,4.6617,39358,0
2008-10-22,4.6327,4.6617,4.546,4.546,14052,0
2008-10-23,4.5941,4.7195,4.3142,4.3142,11389,0
2008-10-24,4.3914,4.4398,3.9475,4.0344,23797,0
2008-10-27,4.0247,4.0247,3.8606,3.8606,18754,0
2008-10-28,4.0826,4.3142,3.7933,3.8124,77391,0
2008-10-29,3.8704,3.8799,3.8412,3.8412,17029,0
2008-10-30,3.9859,4.0922,3.8511,3.8799,122313,0
2008-10-31,4.3239,4.3239,3.9089,3.9089,48231,0
2008-11-03,3.9957,4.1021,3.9183,4.0441,28903,0
2008-11-04,3.9572,3.9572,3.8606,3.8799,53158,0
2008-11-05,3.9475,3.9475,3.6385,3.6774,29981,0
2008-11-06,3.6774,3.6774,3.2138,3.3778,31713,0
2008-11-07,3.4652,3.7256,3.4652,3.571,16536,0
2008-11-10,3.6965,3.6965,3.2623,3.4263,21568,0
2008-11-11,3.4553,3.4747,3.2528,3.2813,8758,0
2008-11-12,3.3586,3.4072,3.2528,3.2623,14352,0
2008-11-13,3.1658,3.3778,3.0982,3.127,28386,0
2008-11-14,3.0886,3.4454,3.0886,3.2235,26205,0
2008-11-17,3.2528,3.3107,3.05,3.127,19272,0
2008-11-18,2.8959,3.2911,2.8959,3.2911,14735,0
2008-11-19,3.3107,3.3107,2.9341,2.9629,10566,0
2008-11-20,2.8959,3.0693,2.1719,2.1719,78030,0
2008-11-21,2.1719,3.8606,2.1719,2.3259,9781,0
2008-11-24,2.4322,2.8568,2.2973,2.4126,14515,0
2008-11-25,2.4899,2.6348,2.4223,2.6348,15437,0
2008-11-26,2.5386,2.8959,2.4419,2.8568,12532,0
2008-11-28,2.5964,2.741,2.5672,2.7217,3317,0
2008-12-01,2.7217,2.7605,2.7217,2.7605,7235,0
2008-12-02,2.799,3.0787,2.799,3.0787,12800,0
2008-12-03,2.9243,3.0403,2.8375,2.9727,14835,0
2008-12-04,3.05,3.3297,2.9147,3.2431,25237,0
2008-12-05,3.2813,3.2813,3.0787,3.1366,15860,0
2008-12-08,3.2431,3.8606,3.1852,3.8511,28157,0
2008-12-09,4.1885,4.8935,4.1599,4.6424,111397,0
2008-12-10,4.6522,5.2408,4.6327,5.2311,92502,0
2008-12-11,5.2889,5.5301,5.0766,5.2022,25369,0
2008-12-12,5.0575,5.5014,4.8449,5.3759,40863,0
2008-12-15,5.1154,5.5014,4.9126,5.5014,15530,0
2008-12-16,5.5014,5.5014,5.3083,5.3083,3450,0
2008-12-17,5.1441,5.2889,5.0384,5.1058,6138,0
2008-12-18,5.1154,5.4339,5.1154,5.2792,16702,0
2008-12-19,5.4339,5.5014,4.8354,4.8354,41956,0
2008-12-22,4.8449,4.9223,4.5845,4.6811,12715,0
2008-12-23,4.7003,4.826,4.3432,4.4881,37626,0
2008-12-24,4.5073,4.5362,4.3528,4.5362,6672,0
2008-12-26,4.5073,4.5073,4.3818,4.4589,10798,0
2008-12-29,4.3623,4.9414,4.3623,4.826,33532,0
2008-12-30,4.7678,4.9414,4.4495,4.7774,55908,0
2008-12-31,4.7292,5.0575,4.7292,4.7967,38666,0
2009-01-02,4.9028,5.4241,4.9028,5.4241,25474,0
2009-01-05,5.4145,5.7907,4.8645,5.7527,20766,0
2009-01-06,5.7907,6.1575,5.7041,6.1097,45455,0
2009-01-07,6.1963,6.264,6.0421,6.0421,20512,0
2009-01-08,5.9646,6.0516,5.6173,6.0226,4445,0
2009-01-09,6.0324,6.0516,5.6557,5.733,9324,0
2009-01-12,5.9357,5.9357,5.9068,5.9163,5178,0
2009-01-13,5.9357,6.0805,5.9357,6.0127,14878,0
2009-01-14,5.9936,5.9936,5.6557,5.6753,16527,0
2009-01-15,5.7623,5.7623,5.6945,5.733,14423,0
2009-01-16,5.6753,5.6753,5.6462,5.6654,8238,0
2009-01-20,5.6753,5.6753,5.4241,5.4434,6926,0
2009-01-21,5.4051,5.4529,5.3083,5.3759,3937,0
2009-01-22,5.3083,5.3663,5.2506,5.2506,7141,0
2009-01-23,5.2988,5.3564,5.009,5.0384,16863,0
2009-01-26,5.0384,5.3471,5.0384,5.1154,7563,0
2009-01-27,5.2215,5.2215,5.0766,5.1345,3906,0
2009-01-28,5.1249,5.1249,4.99,5.0384,6326,0
2009-01-29,5.0187,5.0668,5.0187,5.0668,5131,0
2009-01-30,5.1539,5.2022,4.9802,5.0285,6656,0
2009-02-02,4.99,4.99,4.9223,4.9705,6535,0
2009-02-03,5.0285,5.0285,4.9028,4.9705,8911,0
2009-02-04,4.9126,4.9608,4.8354,4.8935,8861,0
2009-02-05,4.9028,4.9511,4.8449,4.932,7483,0
2009-02-06,4.8449,4.9705,4.8449,4.9705,11376,0
2009-02-09,4.9028,4.9414,4.8742,4.9028,18615,0
2009-02-10,4.932,4.932,4.787,4.9028,12828,0
2009-02-11,4.9705,4.9705,4.932,4.9414,5878,0
2009-02-12,4.8935,4.9511,4.826,4.9223,4806,0
2009-02-13,4.9608,4.9996,4.932,4.9705,8932,0
2009-02-17,4.932,4.9511,4.7774,4.8354,14491,0
2009-02-18,4.5845,4.5845,3.6677,3.9475,151624,0
2009-02-19,3.8991,4.1308,3.8606,3.8606,31384,0
2009-02-20,3.938,3.938,3.6677,3.6965,25935,0
2009-02-23,3.7739,3.8317,3.7256,3.7256,10893,0
2009-02-24,3.6677,3.8221,3.6677,3.8124,16204,0
2009-02-25,3.658,4.2465,3.658,3.7447,12794,0
2009-02-26,3.7933,3.8317,3.764,3.7739,21111,0
2009-02-27,3.7739,3.8606,3.7739,3.8606,15956,0
2009-03-02,4.2853,4.2853,3.8606,3.8606,10618,0
2009-03-03,3.7544,3.8412,3.6483,3.8317,22111,0
2009-03-04,3.6193,4.1885,3.6193,3.9475,15871,0
2009-03-05,3.9572,4.0055,3.8799,3.9572,4543,0
2009-03-06,3.9765,3.9765,3.8412,3.938,7705,0
2009-03-09,3.9669,4.0536,3.9475,4.0536,6008,0
2009-03-10,3.8898,4.3432,3.8898,4.3432,7247,0
2009-03-11,3.9475,4.4398,3.9475,4.1503,11111,0
2009-03-12,4.1405,4.2951,4.1405,4.179,4662,0
2009-03-13,4.1695,4.3432,4.1695,4.3432,5101,0
2009-03-16,4.2275,5.0864,3.9669,4.8838,24035,0
2009-03-17,5.2697,5.2697,4.9028,5.0668,7943,0
2009-03-18,5.0668,5.4241,5.0668,5.3564,10457,0
2009-03-19,5.2116,5.2697,5.1154,5.1927,6529,0
2009-03-20,5.2116,5.3952,5.1154,5.3952,3647,0
2009-03-23,5.5207,5.5301,5.1154,5.2506,7606,0
2009-03-24,5.2889,5.3374,5.1249,5.2889,9014,0
2009-03-25,5.2889,5.318,5.2116,5.2988,6133,0
2009-03-26,5.1154,5.4434,5.1154,5.3083,5480,0
2009-03-27,5.2988,5.3471,5.1731,5.2116,4222,0
2009-03-30,5.1636,5.4339,4.826,4.8838,14270,0
2009-03-31,4.8742,4.9223,4.8742,4.8838,5199,0
2009-04-01,5.0187,5.0187,4.8935,4.9414,2871,0
2009-04-02,5.0668,5.0766,5.0187,5.0668,10564,0
2009-04-03,4.9996,5.0187,4.8838,4.8838,8683,0
2009-04-06,4.9223,4.9705,4.826,4.9705,2495,0
2009-04-07,4.8838,4.9414,4.8742,4.9414,6074,0
2009-04-08,4.8645,4.9511,4.7774,4.9223,1983,0
2009-04-09,4.932,4.9705,4.9223,4.9705,7772,0
2009-04-13,4.8838,5.0481,4.8354,4.9705,6556,0
2009-04-14,4.6232,4.9608,4.6232,4.7292,9481,0
2009-04-15,4.787,4.9608,4.787,4.9608,521,0
2009-04-16,4.8935,4.9414,4.8935,4.9414,1410,0
2009-04-17,4.6522,4.9705,4.6522,4.9705,5055,0
2009-04-20,4.7292,4.8547,4.7292,4.8163,3003,0
2009-04-21,4.6811,4.7485,4.6327,4.6327,27446,0
2009-04-22,4.6811,4.7774,4.6327,4.6327,8911,0
2009-04-23,4.6327,4.6327,4.5845,4.6327,2485,0
2009-04-24,4.6522,4.932,4.6522,4.7485,13160,0
2009-04-27,4.7292,4.8449,4.7292,4.7485,5281,0
2009-04-28,4.6713,4.826,4.6713,4.826,3351,0
2009-04-29,4.8935,4.9705,4.826,4.8354,8076,0
2009-04-30,4.9511,5.3083,4.9511,5.2697,12106,0
2009-05-01,5.2215,5.318,5.2215,5.318,7203,0
2009-05-04,5.4051,5.9453,5.4051,5.8874,35122,0
2009-05-05,5.8779,5.9646,5.5979,5.82,23002,0
2009-05-06,5.7907,6.2349,5.5014,6.119,19650,0
2009-05-07,6.119,6.4764,5.7907,6.0324,14920,0
2009-05-08,6.0421,6.3409,5.9742,6.1865,3713,0
2009-05-11,6.3507,6.6406,5.82,6.6406,12943,0
2009-05-12,6.3797,6.3797,6.0516,6.2737,4989,0
2009-05-13,6.2831,6.4764,5.9453,5.9453,15896,0
2009-05-14,6.0611,6.4859,5.9551,6.1386,7718,0
2009-05-15,6.6502,6.6502,6.2061,6.5726,13017,0
2009-05-18,6.4859,6.6985,6.2831,6.534,10207,0
2009-05-19,6.0901,6.9202,6.0901,6.8526,11442,0
2009-05-20,6.8622,7.1131,6.4764,6.5149,22732,0
2009-05-21,6.4859,6.4859,6.1,6.1097,8144,0
2009-05-22,5.8103,6.2154,5.7907,6.1673,3381,0
2009-05-26,6.2253,6.4278,6.2253,6.3507,11203,0
2009-05-27,6.4183,6.7464,6.4183,6.6597,20845,0
2009-05-28,6.5149,6.5149,6.4666,6.4859,4602,0
2009-05-29,6.5149,6.7562,6.5051,6.7562,8802,0
2009-06-01,6.9108,7.48,6.8815,7.3351,31799,0
2009-06-02,7.3737,7.3737,6.9588,7.3256,12295,0
2009-06-03,7.2869,7.6925,7.0264,7.5571,13797,0
2009-06-04,7.9429,8.6381,7.9146,8.5127,57228,0
2009-06-05,8.6767,8.6959,8.2135,8.3968,45809,0
2009-06-08,7.7311,8.5897,7.7212,8.1555,34333,0
2009-06-09,8.1652,8.3483,7.7695,8.1456,12991,0
2009-06-10,8.3003,8.3003,8.0106,8.0593,2881,0
2009-06-11,8.1555,8.2424,7.1615,7.5477,22073,0
2009-06-12,7.7212,7.7311,7.5283,7.5283,5486,0
2009-06-15,7.5283,7.5283,6.534,6.6307,41233,0
2009-06-16,6.6307,7.1229,6.6307,7.0938,27756,0
2009-06-17,7.0455,7.3737,6.9973,7.1713,8782,0
2009-06-18,6.7562,7.3256,6.7562,7.1615,14546,0
2009-06-19,7.1517,7.5858,7.142,7.5858,6334,0
2009-06-22,7.7212,7.7212,7.0359,7.6634,10696,0
2009-06-23,7.2191,7.2288,6.9781,7.0938,24738,0
2009-06-24,7.0552,7.2097,6.9202,7.0552,12127,0
2009-06-25,7.1036,7.6439,7.0746,7.2386,10991,0
2009-06-26,7.1907,7.4315,7.1809,7.2288,30036,0
2009-06-29,7.142,7.3351,7.0168,7.0843,25273,0
2009-06-30,7.2386,7.4125,6.9973,7.0359,7457,0
2009-07-01,7.0168,7.0264,7.007,7.0264,1036,0
2009-07-02,6.9876,7.0938,6.9489,7.0264,5165,0
2009-07-06,6.9489,7.2583,6.8622,6.8622,2079,0
2009-07-07,6.8719,6.8719,6.7562,6.7562,7255,0
2009-07-08,7.2097,7.2097,6.5244,6.5244,2956,0
2009-07-09,6.5632,6.7852,6.5632,6.5726,3598,0
2009-07-10,6.8043,6.8043,6.7268,6.7562,3213,0
2009-07-13,6.7464,6.7754,6.6597,6.7268,5078,0
2009-07-14,6.5825,6.5825,6.4375,6.5632,4994,0
2009-07-15,6.6597,6.8234,6.6597,6.7754,6167,0
2009-07-16,6.6015,6.669,6.6015,6.669,1606,0
2009-07-17,6.5726,6.8043,6.5726,6.7562,4169,0
2009-07-20,6.843,6.9295,6.8043,6.9108,13361,0
2009-07-21,6.9489,7.0552,6.7562,6.7562,17646,0
2009-07-22,6.9108,7.0455,6.8526,7.0264,7461,0
2009-07-23,6.9973,7.6248,6.9489,7.4413,68328,0
2009-07-24,7.6343,7.6343,6.8719,7.065,5893,0
2009-07-27,7.2966,7.2966,6.9391,7.0843,9841,0
2009-07-28,6.9973,7.1131,6.9973,7.1131,6475,0
2009-07-29,7.1229,7.1229,6.9781,7.0455,4451,0
2009-07-30,7.1999,7.1999,7.0938,7.0938,18125,0
2009-07-31,7.0455,7.1999,7.0455,7.065,2279,0
2009-08-03,7.2191,7.3256,7.0843,7.2583,8945,0
2009-08-04,7.3449,7.8467,7.2288,7.5379,27614,0
2009-08-05,7.48,7.8854,7.3351,7.8273,52279,0
2009-08-06,7.7212,7.9526,7.5858,7.7984,32315,0
2009-08-07,7.9625,7.9625,7.7116,7.7116,24379,0
2009-08-10,7.789,7.924,7.7404,7.7984,13049,0
2009-08-11,7.8273,7.8273,7.509,7.7404,90486,0
2009-08-12,7.7212,8.4162,7.6828,8.3003,35789,0
2009-08-13,8.4162,9.1402,8.4065,8.7829,17077,0
2009-08-14,8.8504,9.3041,8.8504,9.2656,33733,0
2009-08-17,8.9758,9.0821,8.9277,9.0821,11900,0
2009-08-18,9.1979,9.4101,8.3003,9.2557,18623,0
2009-08-19,9.2172,9.593,9.1979,9.3617,5779,0
2009-08-20,9.4769,9.574,9.4678,9.555,15759,0
2009-08-21,10.104,10.104,9.603,9.642,7401,0
2009-08-24,10.269,10.269,9.729,10.133,30638,0
2009-08-25,10.133,10.133,9.1688,9.864,21670,0
2009-08-26,9.854,9.941,9.632,9.874,6293,0
2009-08-27,9.979,9.979,9.682,9.969,6743,0
2009-08-28,9.941,10.133,9.874,9.959,8667,0
2009-08-31,9.517,9.652,9.4589,9.555,8093,0
2009-09-01,9.593,9.593,8.8024,9.3617,10711,0
2009-09-02,9.3041,9.439,8.7634,9.429,8704,0
2009-09-03,9.507,10.269,9.2751,10.035,14710,0
2009-09-04,10.259,10.259,9.796,10.016,15360,0
2009-09-08,10.59,11.129,10.434,10.62,57840,0
2009-09-09,11.04,11.04,10.406,10.6,14549,0
2009-09-10,10.809,10.858,10.704,10.752,22775,0
2009-09-11,10.762,10.762,10.387,10.521,12538,0
2009-09-14,10.648,10.818,10.23,10.818,35419,0
2009-09-15,10.809,11.07,10.58,11.07,22279,0
2009-09-16,11.002,11.002,10.62,11.002,27173,0
2009-09-17,11.05,11.129,10.638,11.129,8013,0
2009-09-18,11.089,11.089,10.62,10.62,4701,0
2009-09-21,10.638,10.867,10.24,10.789,41430,0
2009-09-22,11.012,11.012,10.686,10.713,7821,0
2009-09-23,10.877,10.982,10.62,10.695,16672,0
2009-09-24,10.713,10.733,10.24,10.668,51498,0
2009-09-25,10.723,10.723,10.531,10.638,14957,0
2009-09-28,10.658,10.733,10.62,10.638,17494,0
2009-09-29,10.828,10.828,10.57,10.713,29309,0
2009-09-30,10.713,10.781,10.629,10.704,9524,0
2009-10-01,10.668,10.752,10.328,10.638,40333,0
2009-10-02,10.629,10.695,10.453,10.453,27490,0
2009-10-05,10.473,10.781,10.473,10.686,14660,0
2009-10-06,10.867,11.002,10.61,10.762,28204,0
2009-10-07,10.686,10.752,10.62,10.713,14965,0
2009-10-08,10.818,10.953,10.704,10.789,15664,0
2009-10-09,10.809,11.099,10.799,10.963,65463,0
2009-10-12,11.302,11.822,11.302,11.486,177441,0
2009-10-13,12.45,12.519,11.156,11.437,159767,0
2009-10-14,11.757,12.035,11.109,11.525,82775,0
2009-10-15,11.621,11.621,11.099,11.486,38440,0
2009-10-16,11.631,11.69,11.399,11.564,76303,0
2009-10-19,11.719,11.966,11.611,11.851,73612,0
2009-10-20,11.986,11.986,11.738,11.774,42157,0
2009-10-21,11.774,11.822,11.582,11.784,70006,0
2009-10-22,11.774,12.035,11.774,11.908,51501,0
2009-10-23,12.073,12.238,11.87,12.015,43866,0
2009-10-26,12.199,12.199,11.69,11.917,56852,0
2009-10-27,12.055,12.082,11.86,11.966,29720,0
2009-10-28,11.966,12.063,11.68,11.68,50166,0
2009-10-29,11.784,11.908,11.592,11.719,38133,0
2009-10-30,11.784,12.063,11.719,11.87,185222,0
2009-11-02,12.015,12.189,11.68,11.86,35351,0
2009-11-03,11.899,11.899,11.68,11.728,21410,0
2009-11-04,11.822,11.822,11.68,11.68,32858,0
2009-11-05,11.87,11.899,11.793,11.793,49484,0
2009-11-06,11.889,11.899,11.774,11.802,45920,0
2009-11-09,12.073,12.209,11.947,12.015,56919,0
2009-11-10,12.151,12.209,12.025,12.092,73549,0
2009-11-11,12.238,12.258,11.966,12.141,48984,0
2009-11-12,12.063,12.44,12.063,12.258,44416,0
2009-11-13,12.344,13.253,12.344,12.933,117800,0
2009-11-16,13.349,13.617,13.223,13.454,97277,0
2009-11-17,13.908,15.009,13.762,14.797,284982,0
2009-11-18,14.864,14.893,14.651,14.719,57563,0
2009-11-19,14.651,15.056,13.859,15.019,83044,0
2009-11-20,15.028,15.151,14.844,14.962,49545,0
2009-11-23,15.443,15.791,15.2,15.588,173195,0
2009-11-24,16.175,16.846,15.924,16.215,182358,0
2009-11-25,16.457,16.718,16.175,16.35,135555,0
2009-11-27,16.311,16.883,15.924,16.796,68696,0
2009-11-30,17.352,17.361,16.89,17.179,272525,0
2009-12-01,17.642,17.837,17.227,17.41,338494,0
2009-12-02,17.671,18.049,17.526,18.01,284925,0
2009-12-03,18.203,18.414,18.136,18.309,281660,0
2009-12-04,18.434,18.483,14.573,16.07,1124102,0
2009-12-07,15.625,16.138,14.487,15.914,552290,0
2009-12-08,15.866,15.924,15.248,15.395,190196,0
2009-12-09,15.248,15.625,14.797,15.386,185040,0
2009-12-10,15.395,15.924,15.395,15.712,102464,0
2009-12-11,15.712,15.885,15.443,15.663,78412,0
2009-12-14,15.8,15.875,15.635,15.809,127079,0
2009-12-15,15.663,15.914,15.056,15.443,163555,0
2009-12-16,15.336,15.683,15.2,15.548,86642,0
2009-12-17,15.596,15.606,15.248,15.395,90624,0
2009-12-18,15.307,15.435,13.106,13.406,377429,0
2009-12-21,13.301,13.752,13.145,13.397,206774,0
2009-12-22,13.164,13.262,12.673,12.886,247310,0
2009-12-23,12.818,13.742,12.77,13.703,322995,0
2009-12-24,13.675,13.985,13.617,13.742,69620,0
2009-12-28,13.627,13.888,13.077,13.126,155164,0
2009-12-29,13.569,13.985,13.349,13.762,327254,0
2009-12-30,13.879,14.198,13.569,14.141,123864,0
2009-12-31,14.238,14.477,14.208,14.429,101835,0
2010-01-04,14.719,14.962,14.621,14.767,166009,0
2010-01-05,14.903,15.771,14.864,15.49,219529,0
2010-01-06,15.635,15.914,15.538,15.742,95184,0
2010-01-07,15.829,15.895,15.066,15.395,148916,0
2010-01-08,15.568,15.683,15.415,15.653,72049,0
2010-01-11,15.954,16.311,15.771,16.175,146666,0
2010-01-12,16.041,16.138,15.885,16.118,108028,0
2010-01-13,16.051,16.07,15.742,16.011,89991,0
2010-01-14,16.09,16.185,16.021,16.147,53391,0
2010-01-15,16.147,16.185,15.548,15.568,71508,0
2010-01-19,15.771,16.195,15.463,15.819,81497,0
2010-01-20,15.829,15.829,15.588,15.663,53360,0
2010-01-21,15.558,15.635,13.781,14.467,235468,0
2010-01-22,14.364,14.419,13.367,13.928,157066,0
2010-01-25,13.928,14.189,13.762,14.003,75302,0
2010-01-26,13.946,14.101,13.752,13.752,61720,0
2010-01-27,13.752,14.169,13.367,13.713,89440,0
2010-01-28,13.985,14.131,12.933,13.329,141044,0
2010-01-29,13.243,13.511,13.233,13.272,81087,0
2010-02-01,13.194,13.511,13.126,13.472,76784,0
2010-02-02,13.511,13.55,13.194,13.406,66632,0
2010-02-03,13.329,13.501,13.329,13.415,45571,0
2010-02-04,13.349,13.358,12.063,12.218,231017,0
2010-02-05,12.073,12.384,11.437,12.374,128012,0
2010-02-08,12.286,12.384,11.709,11.774,68890,0
2010-02-09,11.822,12.112,11.822,11.976,57380,0
2010-02-10,12.063,12.161,11.947,12.092,24894,0
2010-02-11,12.199,12.47,12.025,12.423,31894,0
2010-02-12,12.306,12.596,12.209,12.529,59738,0
2010-02-16,12.509,13.001,12.509,12.77,58522,0
2010-02-17,12.789,13.087,12.789,13.01,62283,0
2010-02-18,12.933,13.397,12.838,12.914,105269,0
2010-02-19,12.838,13.03,12.558,12.982,30217,0
2010-02-22,12.991,13.01,12.742,12.895,44473,0
2010-02-23,12.847,12.962,12.673,12.838,54864,0
2010-02-24,12.924,12.924,12.751,12.818,26509,0
2010-02-25,12.751,12.751,12.413,12.44,76123,0
2010-02-26,12.403,13.164,12.403,12.847,105650,0
2010-03-01,12.914,12.982,12.732,12.924,51041,0
2010-03-02,12.962,13.223,12.962,13.126,99003,0
2010-03-03,13.272,13.675,13.223,13.444,114157,0
2010-03-04,13.53,14.072,13.53,13.965,124140,0
2010-03-05,14.082,14.189,13.908,14.111,72091,0
2010-03-08,14.903,15.019,14.306,14.826,288241,0
2010-03-09,14.826,14.932,14.477,14.903,163626,0
2010-03-10,15.037,15.037,14.477,14.844,115681,0
2010-03-11,14.893,14.903,14.487,14.719,91034,0
2010-03-12,14.621,14.67,14.382,14.621,80996,0
2010-03-15,14.69,14.69,14.382,14.573,50963,0
2010-03-16,14.505,14.864,14.497,14.854,76270,0
2010-03-17,14.932,15.327,14.932,15.009,95387,0
2010-03-18,14.903,15.132,14.583,14.989,57311,0
2010-03-19,14.962,14.962,14.457,14.68,78403,0
2010-03-22,14.457,14.883,14.179,14.787,107776,0
2010-03-23,14.719,15.037,14.515,14.767,49047,0
2010-03-24,14.748,14.962,14.515,14.767,30110,0
2010-03-25,14.807,14.864,14.409,14.787,58615,0
2010-03-26,14.835,14.932,14.553,14.903,64115,0
2010-03-29,14.922,15.425,14.922,15.161,89831,0
2010-03-30,15.278,16.262,15.278,15.992,200673,0
2010-03-31,16.399,17.788,16.195,16.967,348156,0
2010-04-01,17.217,17.837,17.092,17.391,253554,0
2010-04-05,17.642,18.936,17.642,18.793,381853,0
2010-04-06,18.965,20.616,18.888,19.999,480830,0
2010-04-07,20.26,21.042,19.64,20.454,610000,0
2010-04-08,20.464,20.5,18.01,18.975,660363,0
2010-04-09,18.908,19.118,17.236,17.285,559183,0
2010-04-12,17.74,18.82,17.469,18.289,320938,0
2010-04-13,18.337,18.58,17.255,17.603,346008,0
2010-04-14,17.603,18.521,17.565,18.243,228235,0
2010-04-15,18.155,19.775,18.155,19.727,353270,0
2010-04-16,19.717,20.385,18.396,18.696,394718,0
2010-04-19,18.667,19.079,17.885,18.706,186534,0
2010-04-20,18.917,19.079,18.59,18.956,97470,0
2010-04-21,17.788,18.097,17.053,17.556,745460,0
2010-04-22,17.275,17.671,17.131,17.594,260231,0
2010-04-23,17.602,18.745,17.602,18.184,261749,0
2010-04-26,18.609,19.099,18.366,18.638,228708,0
2010-04-27,18.917,19.089,17.662,17.875,208830,0
2010-04-28,17.903,18.493,17.285,17.642,185100,0
2010-04-29,17.75,18.434,17.671,18.282,127095,0
2010-04-30,18.252,18.444,17.75,17.798,78816,0
2010-05-03,17.701,17.982,17.014,17.74,146181,0
2010-05-04,17.498,17.575,16.89,16.967,117688,0
2010-05-05,16.806,16.89,15.238,15.606,385120,0
2010-05-06,15.405,16.262,14.287,15.238,220640,0
2010-05-07,15.2,16.165,14.477,15.742,260838,0
2010-05-10,16.389,17.72,16.215,17.662,233229,0
2010-05-11,16.65,17.642,16.65,17.45,146444,0
2010-05-12,17.479,18.309,17.43,17.991,93263,0
2010-05-13,17.913,18.346,17.575,17.632,92815,0
2010-05-14,17.333,17.333,16.553,16.796,108457,0
2010-05-17,16.767,17.121,16.252,17.111,110912,0
2010-05-18,17.265,17.295,16.262,16.271,75726,0
2010-05-19,16.138,16.138,15.346,15.856,120482,0
2010-05-20,15.435,15.453,14.631,14.922,119026,0
2010-05-21,14.573,15.376,14.409,15.268,153643,0
2010-05-24,15.386,15.866,14.873,15.453,60991,0
2010-05-25,14.787,15.21,14.525,15.161,94250,0
2010-05-26,15.415,15.751,15.019,15.606,91443,0
2010-05-27,15.848,16.476,15.809,16.476,118418,0
2010-05-28,16.476,16.476,15.934,16.243,82997,0
2010-06-01,15.866,15.866,15.161,15.161,94642,0
2010-06-02,15.415,15.973,15.248,15.954,90961,0
2010-06-03,16.243,16.485,15.635,16.485,85129,0
2010-06-04,14.787,15.829,14.7,14.873,253289,0
2010-06-07,14.748,14.854,14.4,14.4,176027,0
2010-06-08,14.4,14.457,13.53,13.82,165986,0
2010-06-09,14.091,14.651,13.849,14.477,143574,0
2010-06-10,14.826,15.028,14.497,15.019,77652,0
2010-06-11,14.807,15.386,14.738,15.376,61712,0
2010-06-14,15.395,16.1,15.113,15.5,94623,0
2010-06-15,15.596,15.944,15.529,15.839,62807,0
2010-06-16,15.934,16.07,15.415,15.944,108985,0
2010-06-17,15.924,16.06,15.268,15.934,91041,0
2010-06-18,15.866,15.875,15.596,15.791,63314,0
2010-06-21,16.118,16.118,15.248,15.268,96653,0
2010-06-22,15.268,15.453,15.056,15.248,89556,0
2010-06-23,15.248,15.435,14.7,15.22,81934,0
2010-06-24,15.151,15.22,14.505,14.535,86760,0
2010-06-25,14.728,14.873,14.149,14.71,765390,0
2010-06-28,14.631,14.738,14.267,14.544,52245,0
2010-06-29,14.257,14.257,13.908,14.023,126332,0
2010-06-30,14,14.137,13.727,13.854,148056,0
2010-07-01,13.752,13.918,12.818,13.415,115545,0
2010-07-02,13.579,13.656,12.933,13.067,63883,0
2010-07-06,13.32,13.56,12.209,12.248,133434,0
2010-07-07,12.179,12.789,12.179,12.732,129115,0
2010-07-08,12.914,14.336,12.914,13.994,169213,0
2010-07-09,14.316,14.903,14.082,14.457,111312,0
2010-07-12,14.477,14.621,13.985,14.023,38394,0
2010-07-13,14.238,14.573,13.762,14.419,67232,0
2010-07-14,14.477,15.141,14.477,14.807,79807,0
2010-07-15,14.767,14.999,14.419,14.922,43519,0
2010-07-16,14.67,14.67,13.994,14.013,69352,0
2010-07-19,14.131,14.364,13.82,14.052,40946,0
2010-07-20,13.849,14.497,13.55,14.477,55117,0
2010-07-21,14.573,14.864,14.072,14.101,32581,0
2010-07-22,14.515,14.932,14.382,14.893,62997,0
2010-07-23,14.787,15.075,14.4,14.97,48584,0
2010-07-26,14.979,15.2,14.67,15.2,72440,0
2010-07-27,15.2,15.2,14.553,14.817,67488,0
2010-07-28,14.844,14.844,14.267,14.316,35665,0
2010-07-29,14.429,14.719,13.994,14.218,51583,0
2010-07-30,13.994,14.641,13.975,14.641,48945,0
2010-08-02,14.719,15.2,14.573,14.69,47943,0
2010-08-03,14.553,15.395,14.497,14.962,93588,0
2010-08-04,15.085,15.161,14.66,14.787,32521,0
2010-08-05,14.68,14.912,14.535,14.748,22522,0
2010-08-06,14.497,15.019,14.032,14.4,68097,0
2010-08-09,14.448,14.767,14.267,14.767,43794,0
2010-08-10,14.611,14.767,14.248,14.439,41520,0
2010-08-11,14.238,14.467,14.003,14.159,68987,0
2010-08-12,13.994,14.553,13.994,14.267,64685,0
2010-08-13,14.238,14.419,13.965,13.965,52031,0
2010-08-16,13.994,14.477,13.937,14.39,39767,0
2010-08-17,14.611,14.989,14.611,14.932,42623,0
2010-08-18,14.932,14.962,14.487,14.553,72097,0
2010-08-19,14.544,14.69,13.985,13.985,64044,0
2010-08-20,13.994,14.121,13.82,13.869,54791,0
2010-08-23,13.918,13.918,13.492,13.492,56950,0
2010-08-24,13.511,13.908,13.136,13.213,63254,0
2010-08-25,13.145,13.223,12.606,12.847,127428,0
2010-08-26,12.866,13.116,12.548,12.654,57775,0
2010-08-27,12.866,12.924,12.47,12.886,61728,0
2010-08-30,12.761,12.914,12.413,12.45,43146,0
2010-08-31,12.355,12.945,12.355,12.83,53106,0
2010-09-01,13.077,13.406,13.077,13.339,67024,0
2010-09-02,13.349,13.646,13.349,13.608,33940,0
2010-09-03,13.752,14.082,13.694,14.052,43158,0
2010-09-07,14.052,14.141,13.511,13.713,34540,0
2010-09-08,13.869,14.023,13.377,13.492,31480,0
2010-09-09,13.608,13.608,13.349,13.444,30426,0
2010-09-10,13.415,13.501,13.02,13.349,71473,0
2010-09-13,13.463,13.511,13.03,13.387,38886,0
2010-09-14,13.377,13.742,13.272,13.31,41320,0
2010-09-15,13.301,13.54,13.272,13.415,42628,0
2010-09-16,13.339,13.472,13.174,13.272,24656,0
2010-09-17,13.444,13.732,13.415,13.56,46472,0
2010-09-20,13.56,14.316,13.444,14.189,81825,0
2010-09-21,14.082,14.121,13.579,13.627,94971,0
2010-09-22,13.627,13.713,13.213,13.329,152042,0
2010-09-23,13.204,13.472,13.049,13.106,35308,0
2010-09-24,13.282,13.415,13.223,13.358,37585,0
2010-09-27,13.349,13.415,12.904,12.982,84720,0
2010-09-28,12.962,13.387,12.548,13.367,99059,0
2010-09-29,13.463,13.675,13.397,13.54,111097,0
2010-09-30,13.689,13.728,13.139,13.594,73202,0
2010-10-01,13.732,13.946,13.598,13.732,76155,0
2010-10-04,13.732,13.839,13.213,13.387,93215,0
2010-10-05,13.617,13.617,13.233,13.358,122946,0
2010-10-06,13.282,13.482,13.223,13.435,56716,0
2010-10-07,13.579,13.579,13.233,13.435,48135,0
2010-10-08,13.454,13.829,13.415,13.772,54635,0
2010-10-11,13.801,14.68,13.772,14.477,120028,0
2010-10-12,14.409,14.409,13.213,13.511,250319,0
2010-10-13,13.685,13.685,13.272,13.501,205673,0
2010-10-14,13.55,13.713,13.425,13.656,89135,0
2010-10-15,13.694,13.722,13.454,13.482,126726,0
2010-10-18,13.472,13.579,13.415,13.511,96015,0
2010-10-19,13.482,13.55,13.077,13.204,69352,0
2010-10-20,13.339,13.463,13.174,13.253,42948,0
2010-10-21,13.358,13.358,12.828,13.174,81450,0
2010-10-22,13.262,13.579,13.077,13.415,46427,0
2010-10-25,13.53,13.569,13.349,13.501,43128,0
2010-10-26,13.387,13.589,13.262,13.53,71938,0
2010-10-27,13.511,13.589,13.174,13.55,40616,0
2010-10-28,13.589,13.589,13.145,13.492,88886,0
2010-10-29,13.384,13.606,13.327,13.498,40048,0
2010-11-01,13.511,13.636,13.329,13.367,35249,0
2010-11-02,13.569,13.898,13.329,13.829,49777,0
2010-11-03,13.781,13.791,13.56,13.722,30422,0
2010-11-04,13.918,14.409,13.839,14.316,56605,0
2010-11-05,14.336,14.336,13.772,13.908,42791,0
2010-11-08,13.928,14.39,13.879,14.316,38612,0
2010-11-09,14.336,14.621,14.218,14.382,83653,0
2010-11-10,14.467,14.719,14.355,14.573,71777,0
2010-11-11,14.429,14.787,14.297,14.593,33017,0
2010-11-12,14.505,14.68,14.208,14.382,34911,0
2010-11-15,14.4,14.66,14.218,14.457,32397,0
2010-11-16,14.306,14.306,13.908,14.003,65162,0
2010-11-17,14.052,14.052,13.752,13.898,60663,0
2010-11-18,14.159,14.4,13.965,14.248,52855,0
2010-11-19,14.277,14.277,13.946,14.003,17173,0
2010-11-22,13.869,13.955,13.482,13.82,35005,0
2010-11-23,13.656,13.656,13.377,13.492,68264,0
2010-11-24,13.589,13.742,13.32,13.675,55391,0
2010-11-26,13.56,13.656,13.397,13.492,19256,0
2010-11-29,13.367,13.859,13.32,13.742,45187,0
2010-11-30,13.574,13.913,13.439,13.796,47032,0
2010-12-01,13.994,14.419,13.752,14.409,57556,0
2010-12-02,14.439,14.719,14.355,14.651,77810,0
2010-12-03,14.497,15.056,14.457,15.037,58564,0
2010-12-06,14.962,15.056,14.883,14.962,75558,0
2010-12-07,14.962,15.132,14.611,15.104,87240,0
2010-12-08,15.161,15.578,15.161,15.568,85244,0
2010-12-09,15.606,15.615,14.719,15.113,178369,0
2010-12-10,15.113,15.366,14.854,15.317,61388,0
2010-12-13,15.366,15.588,15.123,15.415,53546,0
2010-12-14,15.49,15.538,15.386,15.425,54415,0
2010-12-15,15.395,15.558,15.376,15.453,94843,0
2010-12-16,15.488,15.68,15.441,15.661,57659,0
2010-12-17,15.683,15.732,15.538,15.625,100907,0
2010-12-20,15.742,15.839,15.663,15.761,39347,0
2010-12-21,15.8,16.109,15.615,15.982,46475,0
2010-12-22,16.051,16.09,15.982,16.06,21809,0
2010-12-23,15.625,16.118,15.625,16.002,15949,0
2010-12-27,15.954,16.128,15.944,16.041,20184,0
2010-12-28,16.165,16.165,15.944,16.011,20814,0
2010-12-29,16.032,16.196,15.974,16.119,19758,0
2010-12-30,16.022,16.177,15.925,16.032,17990,0
2010-12-31,15.908,16.036,15.879,15.996,33588,0
2011-01-03,16.156,16.271,16.011,16.165,38766,0
2011-01-04,16.165,16.409,15.856,16.33,60777,0
2011-01-05,16.262,16.34,16.031,16.175,23640,0
2011-01-06,16.128,16.271,16.011,16.031,33763,0
2011-01-07,16.031,16.109,15.895,16.08,18565,0
2011-01-10,16.08,16.147,15.934,16.041,26050,0
2011-01-11,16.002,16.243,15.924,16.215,32978,0
2011-01-12,16.399,16.399,16.021,16.021,23086,0
2011-01-13,16.031,16.031,15.875,15.992,32236,0
2011-01-14,16.021,16.533,16.021,16.504,62269,0
2011-01-18,16.494,16.503,16.213,16.222,16317,0
2011-01-19,16.213,16.213,15.507,15.942,59371,0
2011-01-20,15.944,16.185,15.751,16.109,52557,0
2011-01-21,16.011,16.399,16.011,16.281,42254,0
2011-01-24,16.291,16.806,16.281,16.718,53229,0
2011-01-25,16.698,16.846,16.281,16.504,34487,0
2011-01-26,16.504,16.883,16.379,16.855,50677,0
2011-01-27,16.875,17.062,16.66,16.909,68538,0
2011-01-28,16.89,16.928,16.447,16.447,63903,0
2011-01-31,16.501,16.531,15.869,16.434,43654,0
2011-02-01,16.855,17.149,16.631,16.957,35875,0
2011-02-02,16.855,17.034,16.631,16.631,21756,0
2011-02-03,16.629,16.688,16.241,16.446,64654,0
2011-02-04,16.379,16.846,16.379,16.68,23925,0
2011-02-07,16.65,17.14,16.621,17.131,36194,0
2011-02-08,17.131,17.381,17.034,17.371,49719,0
2011-02-09,17.352,17.371,17.131,17.323,40476,0
2011-02-10,17.274,17.459,17.236,17.42,30473,0
2011-02-11,17.304,17.73,17.304,17.662,41097,0
2011-02-14,17.613,17.77,17.43,17.469,25241,0
2011-02-15,17.285,17.613,17.285,17.603,44427,0
2011-02-16,17.565,17.818,17.42,17.798,22077,0
2011-02-18,17.923,18.503,17.923,18.444,60988,0
2011-02-22,18.386,18.57,18.068,18.366,96363,0
2011-02-23,18.551,18.551,18.02,18.155,93765,0
2011-02-24,17.952,18.414,17.479,18.213,120710,0
2011-02-25,18.233,18.444,17.856,18.29,70774,0
2011-02-28,18.151,18.325,17.938,18.113,39281,0
2011-03-01,18.204,18.328,17.942,17.972,40415,0
2011-03-02,17.895,18.049,17.612,17.661,38315,0
2011-03-03,17.942,17.942,17.661,17.903,20607,0
2011-03-04,17.885,17.903,17.642,17.681,32676,0
2011-03-07,17.545,17.847,17.526,17.701,41853,0
2011-03-08,17.691,18.049,17.642,17.885,25515,0
2011-03-09,17.875,18.059,17.779,17.779,24411,0
2011-03-10,17.632,17.769,17.585,17.681,78218,0
2011-03-11,17.632,17.991,17.565,17.691,83653,0
2011-03-14,17.632,17.903,17.536,17.827,57516,0
2011-03-15,17.41,17.779,17.226,17.681,85552,0
2011-03-16,17.691,17.779,17.479,17.602,37573,0
2011-03-17,17.918,17.948,17.716,17.775,28167,0
2011-03-18,17.923,17.923,17.622,17.71,31079,0
2011-03-21,17.856,18.049,17.594,18.049,47551,0
2011-03-22,18.01,18.078,17.913,18.01,14898,0
2011-03-23,17.903,18.001,17.808,17.903,10107,0
2011-03-24,17.972,18.137,17.875,18.059,20155,0
2011-03-25,18.253,18.272,17.991,18.243,19698,0
2011-03-28,18.253,18.253,17.903,18.155,10033,0
2011-03-29,18.001,18.561,17.913,18.522,23357,0
2011-03-30,18.629,19.314,18.581,19.314,37462,0
2011-03-31,19.043,19.298,18.618,18.996,44415,0
2011-04-01,18.995,19.061,18.861,18.879,19170,0
2011-04-04,18.919,19.324,18.879,19.149,52821,0
2011-04-05,19.199,19.256,18.697,19.081,25628,0
2011-04-06,18.967,19.189,18.957,19.13,30254,0
2011-04-07,19.199,19.324,18.975,19.179,27981,0
2011-04-08,19.208,19.208,19.061,19.13,31518,0
2011-04-11,19.208,19.276,18.919,18.967,25202,0
2011-04-12,18.791,18.791,18.451,18.675,22614,0
2011-04-13,18.639,18.831,18.591,18.688,20053,0
2011-04-14,18.444,18.649,18.309,18.591,17671,0
2011-04-15,18.464,18.841,18.464,18.831,32815,0
2011-04-18,18.551,18.619,18.328,18.551,20015,0
2011-04-19,18.571,18.794,18.386,18.551,16198,0
2011-04-20,18.706,19.1,18.512,18.649,19507,0
2011-04-21,18.745,19.1,18.581,18.957,38969,0
2011-04-25,18.937,19.324,18.879,19.314,47312,0
2011-04-26,19.324,19.934,19.237,19.836,48907,0
2011-04-27,19.895,19.981,19.748,19.963,16011,0
2011-04-28,19.709,19.944,19.422,19.944,22720,0
2011-04-29,19.92,19.987,19.782,19.89,15793,0
2011-05-02,19.875,19.905,19.478,19.478,6912,0
2011-05-03,19.476,19.476,18.877,18.877,56682,0
2011-05-04,18.937,19.061,18.155,18.155,24667,0
2011-05-05,18.2,18.665,18.006,18.373,41965,0
2011-05-06,18.851,18.851,18.078,18.591,13076,0
2011-05-09,18.658,18.871,18.591,18.861,9557,0
2011-05-10,18.899,19.488,18.899,19.488,19820,0
2011-05-11,19.476,19.476,18.5,18.838,13612,0
2011-05-12,18.794,18.871,18.716,18.802,42282,0
2011-05-13,18.781,18.781,18.209,18.296,14720,0
2011-05-16,18.243,18.434,18.117,18.174,51029,0
2011-05-17,18.055,18.402,17.918,18.353,46459,0
2011-05-18,18.367,18.619,18.367,18.532,36423,0
2011-05-19,18.591,18.678,18.512,18.649,62771,0
2011-05-20,18.558,18.713,18.48,18.568,14231,0
2011-05-23,18.213,18.812,18.213,18.754,30476,0
2011-05-24,18.296,18.5,17.968,18.315,189420,0
2011-05-25,18.315,18.5,18.306,18.363,42202,0
2011-05-26,18.334,18.451,18.142,18.353,40660,0
2011-05-27,18.393,18.393,18.006,18.113,12635,0
2011-05-31,18.297,18.345,17.736,17.872,37185,0
2011-06-01,17.803,17.9,17.415,17.464,55258,0
2011-06-02,17.493,17.716,17.405,17.55,66846,0
2011-06-03,17.405,17.59,17.269,17.289,44673,0
2011-06-06,17.269,17.541,16.903,16.998,88959,0
2011-06-07,17.017,17.017,16.071,16.312,109259,0
2011-06-08,16.225,16.497,16.11,16.449,91508,0
2011-06-09,16.167,16.829,16.101,16.72,64668,0
2011-06-10,16.71,16.74,16.411,16.469,32956,0
2011-06-13,16.487,16.545,16.263,16.293,86708,0
2011-06-14,16.429,16.535,16.167,16.293,126578,0
2011-06-15,15.983,16.302,15.983,16.157,69943,0
2011-06-16,16.127,16.155,15.68,15.892,37585,0
2011-06-17,15.992,16.022,15.791,15.895,40904,0
2011-06-20,15.819,16.012,15.732,15.839,31877,0
2011-06-21,15.905,16.167,15.8,16.11,115548,0
2011-06-22,15.992,16.091,15.8,16.022,42199,0
2011-06-23,15.964,16.051,15.819,15.964,67570,0
2011-06-24,15.934,16.469,15.934,16.459,287464,0
2011-06-27,16.411,17.008,16.332,16.506,67451,0
2011-06-28,16.74,16.74,16.167,16.312,22029,0
2011-06-29,16.391,16.439,15.712,16.352,47920,0
2011-06-30,16.396,16.434,16.267,16.297,32752,0
2011-07-01,16.322,16.779,16.225,16.75,29986,0
2011-07-05,16.76,16.95,16.613,16.858,73703,0
2011-07-06,16.798,17.172,16.798,17.026,37559,0
2011-07-07,17.075,17.143,16.819,16.97,45725,0
2011-07-08,16.789,16.96,16.72,16.779,34777,0
2011-07-11,16.449,16.789,16.449,16.575,20632,0
2011-07-12,16.555,16.643,16.411,16.535,25016,0
2011-07-13,16.545,16.545,16.371,16.449,35199,0
2011-07-14,16.449,16.565,16.381,16.449,37493,0
2011-07-15,16.478,17.607,16.419,17.299,52170,0
2011-07-18,17.056,17.279,16.449,16.449,42095,0
2011-07-19,16.524,17.493,16.447,16.857,22900,0
2011-07-20,16.789,16.921,16.459,16.613,29970,0
2011-07-21,16.691,16.98,16.535,16.886,14717,0
2011-07-22,16.931,16.931,16.555,16.672,17938,0
2011-07-25,16.497,16.877,16.497,16.74,26491,0
2011-07-26,16.709,16.778,16.447,16.447,13257,0
2011-07-27,16.177,16.535,16.177,16.263,34287,0
2011-07-28,16.31,16.36,16.059,16.28,18091,0
2011-07-29,16.3,16.427,15.98,16.214,35877,0
2011-08-01,16.235,16.371,16.002,16.225,26343,0
2011-08-02,16.117,16.379,15.535,15.64,81852,0
2011-08-03,15.587,15.722,15.267,15.615,76440,0
2011-08-04,15.421,15.525,14.946,14.974,72709,0
2011-08-05,15.084,15.14,14.833,14.862,70331,0
2011-08-08,14.224,15.045,14.224,14.852,152402,0
2011-08-09,15.064,15.548,14.283,15.084,119439,0
2011-08-10,14.658,14.997,14.416,14.474,110143,0
2011-08-11,14.502,14.95,14.351,14.648,62498,0
2011-08-12,14.77,14.936,14.391,14.721,25704,0
2011-08-15,14.387,15.169,14.387,15.111,20789,0
2011-08-16,14.978,15.054,14.522,14.619,33755,0
2011-08-17,14.159,14.993,13.828,14.916,42986,0
2011-08-18,14.633,14.692,14.072,14.278,67100,0
2011-08-19,14.179,14.248,13.937,14.179,41089,0
2011-08-22,14.268,14.459,13.451,13.47,43512,0
2011-08-23,13.538,14.062,13.346,14.032,54636,0
2011-08-24,13.946,14.459,13.946,14.44,17898,0
2011-08-25,14.517,14.595,13.868,13.878,26922,0
2011-08-26,13.76,14.022,13.489,13.984,26641,0
2011-08-29,13.76,14.721,13.76,14.712,37828,0
2011-08-30,14.721,14.936,14.565,14.79,31420,0
2011-08-31,14.871,14.871,13.977,14.627,76174,0
2011-09-01,14.643,14.643,13.76,13.868,25871,0
2011-09-02,13.28,13.289,12.503,12.591,72759,0
2011-09-06,11.987,12.25,11.967,12.123,123737,0
2011-09-07,12.22,12.24,12.084,12.171,65180,0
2011-09-08,12.026,12.153,12.026,12.084,48749,0
2011-09-09,11.899,12.046,11.68,11.748,81348,0
2011-09-12,11.63,11.813,11.465,11.774,56175,0
2011-09-13,11.793,11.918,11.709,11.89,64197,0
2011-09-14,11.977,12.706,11.957,12.493,40423,0
2011-09-15,12.648,12.648,12.113,12.532,55822,0
2011-09-16,12.629,12.629,12.443,12.552,56895,0
2011-09-19,12.24,12.376,12.123,12.308,47322,0
2011-09-20,12.26,12.376,11.948,11.977,46299,0
2011-09-21,11.977,12.133,11.784,11.784,48124,0
2011-09-22,11.504,11.948,11.455,11.728,64156,0
2011-09-23,11.938,12.026,11.764,11.89,15677,0
2011-09-26,11.909,12.23,11.63,12.211,23677,0
2011-09-27,12.483,13.327,12.443,12.832,29409,0
2011-09-28,12.687,12.881,11.997,11.997,58326,0
2011-09-29,12.298,12.298,11.899,12.22,24436,0
2011-09-30,11.998,12.301,11.919,11.939,19164,0
2011-10-03,11.699,11.997,11.611,11.64,40490,0
2011-10-04,11.64,13.711,11.64,13.683,38001,0
2011-10-05,13.498,14.317,13.498,14.15,32426,0
2011-10-06,14.131,14.199,13.731,13.868,26632,0
2011-10-07,13.897,14.032,13.259,13.364,27927,0
2011-10-10,13.422,13.741,13.279,13.721,23241,0
2011-10-11,13.577,13.878,13.577,13.721,26243,0
2011-10-12,13.721,14.383,13.721,14.356,27325,0
2011-10-13,14.219,14.248,12.861,13.269,34008,0
2011-10-14,13.21,13.508,12.629,13.404,29263,0
2011-10-17,12.987,13.239,12.716,12.765,36184,0
2011-10-18,12.842,12.987,12.638,12.881,37058,0
2011-10-19,12.852,12.881,12.755,12.832,22030,0
2011-10-20,12.706,13.518,12.706,13.432,16321,0
2011-10-21,13.809,13.858,13.239,13.346,27909,0
2011-10-24,13.259,13.307,13.073,13.2,38170,0
2011-10-25,12.938,13.259,12.473,12.512,29670,0
2011-10-26,12.6,13.809,12.298,13.8,53136,0
2011-10-27,14.022,15.459,14.022,15.215,43434,0
2011-10-28,14.712,15.146,14.673,14.829,31468,0
2011-10-31,14.585,14.654,14.031,14.09,12961,0
2011-11-01,13.683,13.927,13.269,13.279,27298,0
2011-11-02,13.567,13.878,13.297,13.79,15308,0
2011-11-03,13.763,14.667,13.51,14.647,27123,0
2011-11-04,14.349,14.598,14.252,14.559,12894,0
2011-11-07,14.391,14.712,14.391,14.683,5967,0
2011-11-08,14.702,14.78,14.411,14.673,14631,0
2011-11-09,14.301,14.54,14.192,14.192,24653,0
2011-11-10,14.492,14.492,14.163,14.281,6447,0
2011-11-11,14.278,14.936,14.189,14.829,29947,0
2011-11-14,14.702,14.956,14.604,14.683,15085,0
2011-11-15,14.633,14.964,14.507,14.877,24204,0
2011-11-16,14.673,15.07,14.507,14.507,17092,0
2011-11-17,14.565,14.585,14.383,14.383,11516,0
2011-11-18,14.498,14.887,14.383,14.712,10156,0
2011-11-21,14.469,14.683,14.459,14.479,13667,0
2011-11-22,14.44,14.498,14.278,14.278,16845,0
2011-11-23,14.131,14.15,13.838,13.907,11640,0
2011-11-25,13.821,13.821,13.57,13.589,10939,0
2011-11-28,13.878,14.032,13.858,13.927,24069,0
2011-11-29,13.858,14.111,13.858,13.974,4971,0
2011-11-30,14.534,15.205,14.371,15.166,36530,0
2011-12-01,15.07,15.401,14.741,15.225,32203,0
2011-12-02,14.921,14.998,14.735,14.969,18302,0
2011-12-05,15.302,15.302,14.614,14.78,18568,0
2011-12-06,14.765,15.21,14.54,15.2,19571,0
2011-12-07,14.871,14.871,14.453,14.54,32352,0
2011-12-08,14.404,14.824,14.359,14.696,42950,0
2011-12-09,15.298,15.298,14.881,15.238,30683,0
2011-12-12,14.531,15.132,14.531,15.055,15495,0
2011-12-13,15.416,15.444,15.036,15.22,26328,0
2011-12-14,15.367,15.764,15.18,15.764,58192,0
2011-12-15,15.774,16.258,15.675,16.113,41950,0
2011-12-16,16.317,16.501,15.908,16.501,59545,0
2011-12-19,16.493,16.501,15.996,16.016,31425,0
2011-12-20,16.085,16.521,16.085,16.501,33224,0
2011-12-21,14.637,16.521,14.637,16.474,8340,0
2011-12-22,16.501,16.599,16.454,16.589,6981,0
2011-12-23,16.551,16.882,16.258,16.756,4131,0
2011-12-27,16.805,16.977,16.629,16.967,10620,0
2011-12-28,16.957,16.957,16.464,16.493,5572,0
2011-12-29,16.648,16.697,16.58,16.589,10014,0
2011-12-30,16.59,16.969,16.483,16.767,18629,0
2012-01-03,16.986,16.986,16.501,16.551,55735,0
2012-01-04,16.396,16.501,16.386,16.454,10842,0
2012-01-05,16.406,16.599,16.307,16.521,26736,0
2012-01-06,16.366,16.406,16.297,16.396,32461,0
2012-01-09,16.258,16.424,16.143,16.287,43121,0
2012-01-10,16.366,16.464,16.287,16.454,33805,0
2012-01-11,16.424,16.424,16.161,16.406,40760,0
2012-01-12,16.356,16.531,16.267,16.531,28139,0
2012-01-13,16.277,16.561,16.277,16.386,11245,0
2012-01-17,16.58,16.599,16.501,16.58,26052,0
2012-01-18,16.454,16.986,16.454,16.986,127131,0
2012-01-19,16.599,16.986,16.599,16.835,20525,0
2012-01-20,16.865,17.423,16.648,16.986,30753,0
2012-01-23,16.918,16.977,16.865,16.89,11938,0
2012-01-24,16.882,17.472,16.835,17.335,47669,0
2012-01-25,17.345,17.472,17.267,17.335,15444,0
2012-01-26,17.325,17.433,17.257,17.287,26017,0
2012-01-27,17.325,17.646,17.257,17.616,23101,0
2012-01-30,17.52,17.793,17.335,17.539,13852,0
2012-01-31,17.591,17.96,17.522,17.873,27830,0
2012-02-01,17.958,18.25,17.646,18.201,53646,0
2012-02-02,17.997,18.201,17.861,18.142,17520,0
2012-02-03,18.25,18.909,18.094,18.802,34978,0
2012-02-06,18.599,18.648,17.764,17.938,24940,0
2012-02-07,17.854,18.184,17.717,17.931,19730,0
2012-02-08,18.048,18.184,17.658,17.825,20158,0
2012-02-09,17.698,17.698,17.23,17.327,20510,0
2012-02-10,17.112,17.374,16.845,16.855,20953,0
2012-02-13,17.015,17.199,16.855,17.024,15663,0
2012-02-14,16.89,17.063,16.855,16.995,17696,0
2012-02-15,16.986,17.151,16.845,17.053,20116,0
2012-02-16,17.102,17.978,17.063,17.813,37910,0
2012-02-17,17.893,17.951,17.638,17.795,39438,0
2012-02-21,17.715,17.948,17.569,17.589,14125,0
2012-02-22,17.688,17.767,17.385,17.474,24947,0
2012-02-23,17.423,17.861,17.364,17.774,18256,0
2012-02-24,17.717,17.747,17.474,17.513,7319,0
2012-02-27,17.569,17.851,17.492,17.549,9798,0
2012-02-28,17.755,17.938,17.492,17.501,18837,0
2012-02-29,17.524,17.73,16.787,16.847,71363,0
2012-03-01,17.035,17.327,16.891,16.928,29937,0
2012-03-02,17.015,17.015,16.786,16.865,26736,0
2012-03-05,16.796,16.919,16.678,16.826,9254,0
2012-03-06,16.58,16.776,16.501,16.561,21971,0
2012-03-07,16.531,16.806,16.531,16.756,42306,0
2012-03-08,16.796,17.133,16.599,17.133,11958,0
2012-03-09,16.541,17.785,16.541,17.239,57771,0
2012-03-12,17.162,17.347,17.133,17.23,4451,0
2012-03-13,17.425,17.531,17.318,17.484,14862,0
2012-03-14,17.494,17.494,16.668,16.668,9389,0
2012-03-15,16.609,16.776,16.58,16.688,36390,0
2012-03-16,16.619,16.796,16.619,16.688,25392,0
2012-03-19,16.541,17.123,16.541,17.044,16209,0
2012-03-20,16.865,16.987,16.668,16.786,31550,0
2012-03-21,16.786,17.21,16.776,16.968,12936,0
2012-03-22,16.891,16.978,16.707,16.968,11470,0
2012-03-23,17.064,17.598,17.035,17.522,24816,0
2012-03-26,17.707,18.475,17.561,18.475,23817,0
2012-03-27,18.456,18.456,18.087,18.397,20944,0
2012-03-28,18.117,18.436,18.019,18.174,10832,0
2012-03-29,18.243,18.243,17.815,18.009,12584,0
2012-03-30,17.964,17.964,17.544,17.554,24272,0
2012-04-02,17.688,17.97,17.571,17.97,15999,0
2012-04-03,17.854,18,17.727,17.864,19111,0
2012-04-04,17.678,17.757,17.571,17.628,17507,0
2012-04-05,17.591,17.591,17.365,17.425,5182,0
2012-04-09,17.113,17.22,17.025,17.123,22381,0
2012-04-10,17.172,17.395,16.746,16.816,29680,0
2012-04-11,17.044,17.298,17.015,17.298,14141,0
2012-04-12,17.249,17.747,17.249,17.541,15679,0
2012-04-13,17.484,17.484,17.064,17.133,13488,0
2012-04-16,17.191,17.2,16.875,17.133,13330,0
2012-04-17,17.339,17.358,17.037,17.222,12893,0
2012-04-18,17.084,17.22,16.928,17.093,19955,0
2012-04-19,17.064,17.181,16.883,16.883,16692,0
2012-04-20,17.405,17.405,16.987,17.152,28775,0
2012-04-23,16.845,17.093,16.845,16.901,40765,0
2012-04-24,16.996,17.025,16.891,17.015,3604,0
2012-04-25,17.259,17.474,16.948,17.035,10858,0
2012-04-26,17.259,17.259,16.978,17.054,12171,0
2012-04-27,17.133,17.298,16.845,16.919,15289,0
2012-04-30,16.911,17.065,16.757,16.767,21610,0
2012-05-01,17.202,17.212,16.884,17.065,34901,0
2012-05-02,16.938,17.494,16.816,16.91,21696,0
2012-05-03,16.969,17.027,16.541,16.659,15488,0
2012-05-04,16.531,16.609,16.483,16.492,24854,0
2012-05-07,16.405,16.629,16.405,16.561,19865,0
2012-05-08,16.376,17.074,16.113,16.875,33155,0
2012-05-09,16.767,16.959,16.532,16.837,44780,0
2012-05-10,16.884,17.574,16.837,17.232,20359,0
2012-05-11,17.181,17.288,16.756,16.948,58378,0
2012-05-14,16.91,17.064,16.58,16.58,19221,0
2012-05-15,16.589,17.133,16.501,16.531,42543,0
2012-05-16,16.678,16.835,16.551,16.58,13800,0
2012-05-17,16.589,16.668,16.434,16.501,41014,0
2012-05-18,16.376,16.6,16.219,16.493,34508,0
2012-05-21,16.531,16.658,16.376,16.589,17172,0
2012-05-22,16.609,16.619,16.434,16.589,40910,0
2012-05-23,16.376,16.629,16.376,16.619,24383,0
2012-05-24,16.678,16.717,16.483,16.649,23860,0
2012-05-25,16.59,16.718,16.512,16.61,20796,0
2012-05-29,16.786,16.883,16.531,16.658,23378,0
2012-05-30,16.541,16.639,16.444,16.531,22306,0
2012-05-31,16.62,16.718,16.532,16.61,17606,0
2012-06-01,16.317,16.532,16.132,16.17,30890,0
2012-06-04,16.267,16.512,16.074,16.376,41865,0
2012-06-05,16.386,16.6,16.2,16.386,35878,0
2012-06-06,16.561,16.827,16.445,16.6,30904,0
2012-06-07,16.827,16.837,16.415,16.817,105445,0
2012-06-08,16.718,16.827,16.464,16.551,16519,0
2012-06-11,16.659,16.659,16.21,16.21,25422,0
2012-06-12,16.267,16.337,15.722,16.337,12643,0
2012-06-13,16.219,16.541,16.132,16.238,24516,0
2012-06-14,16.21,16.483,16.17,16.297,47483,0
2012-06-15,16.247,16.376,16.219,16.327,37708,0
2012-06-18,16.277,16.827,16.277,16.689,25396,0
2012-06-19,16.827,17.427,16.777,17.358,48639,0
2012-06-20,17.515,18.267,17.486,18.12,30172,0
2012-06-21,17.974,18.207,17.027,17.027,21496,0
2012-06-22,17.134,17.476,16.807,17.476,176667,0
2012-06-25,16.979,17.496,16.959,17.339,12714,0
2012-06-26,17.358,17.427,17.193,17.427,14125,0
2012-06-27,17.427,17.427,17.202,17.417,22872,0
2012-06-28,17.417,17.69,17.397,17.583,18593,0
2012-06-29,17.904,18.783,17.877,18.783,49431,0
2012-07-02,18.753,19.062,18.518,19.062,24924,0
2012-07-03,18.957,19.211,18.86,19.211,12538,0
2012-07-05,18.957,19.191,18.957,19.082,7244,0
2012-07-06,17.67,18.85,17.232,18.372,24727,0
2012-07-09,18.48,19.024,18.48,18.879,11325,0
2012-07-10,18.801,18.801,17.924,17.984,13960,0
2012-07-11,18.1,18.1,17.73,17.924,7591,0
2012-07-12,17.838,17.934,17.544,17.601,12387,0
2012-07-13,17.641,17.877,17.046,17.798,18531,0
2012-07-16,17.67,17.788,17.505,17.74,3078,0
2012-07-17,17.934,17.934,17.387,17.7,12624,0
2012-07-18,17.592,17.71,16.561,16.65,52742,0
2012-07-19,16.757,17.095,16.659,17.046,10029,0
2012-07-20,16.807,17.212,16.807,16.847,20413,0
2012-07-23,16.541,17.387,16.541,17.183,17712,0
2012-07-24,17.202,17.222,16.65,16.757,7354,0
2012-07-25,16.949,17.193,16.65,16.969,8968,0
2012-07-26,17.202,17.26,16.415,17.007,25789,0
2012-07-27,17.056,17.534,16.94,17.427,9900,0
2012-07-30,17.486,17.524,17.163,17.222,9202,0
2012-07-31,17.29,17.486,17.29,17.417,9224,0
2012-08-01,17.476,17.486,16.317,16.317,19846,0
2012-08-02,16.247,17.154,16.247,16.356,21114,0
2012-08-03,16.541,16.728,16.541,16.718,9914,0
2012-08-06,16.787,17.173,16.787,17.125,6926,0
2012-08-07,17.134,17.173,16.689,16.807,14330,0
2012-08-08,16.64,17.115,16.64,16.969,7616,0
2012-08-09,17.007,17.017,16.748,16.902,13821,0
2012-08-10,16.787,17.534,16.787,17.3,7700,0
2012-08-13,17.134,17.232,16.797,16.979,5278,0
2012-08-14,17.115,17.358,17.017,17.095,4644,0
2012-08-15,17.095,17.367,17.095,17.367,2939,0
2012-08-16,17.193,17.339,17.163,17.32,10388,0
2012-08-17,17.232,17.29,17.007,17.095,21715,0
2012-08-20,17.125,17.125,16.949,16.997,4044,0
2012-08-21,17.134,17.524,17.085,17.251,56658,0
2012-08-22,17.26,17.457,17.075,17.437,60307,0
2012-08-23,17.437,17.73,17.387,17.69,18891,0
2012-08-24,17.641,17.73,17.544,17.631,13751,0
2012-08-27,17.68,17.73,17.505,17.73,5144,0
2012-08-28,17.73,17.984,17.73,17.944,8325,0
2012-08-29,17.828,18.032,17.77,18.022,5720,0
2012-08-30,17.828,17.877,17.78,17.78,4151,0
2012-08-31,17.964,17.974,17.77,17.857,3935,0
2012-09-04,17.828,17.828,17.534,17.788,15077,0
2012-09-05,17.7,18.022,17.7,17.924,10884,0
2012-09-06,18.042,18.539,18.042,18.539,16158,0
2012-09-07,18.539,18.539,18.247,18.539,12750,0
2012-09-10,18.441,18.539,18.198,18.392,14067,0
2012-09-11,18.314,18.411,18.208,18.295,12720,0
2012-09-12,18.411,18.441,18.168,18.431,6002,0
2012-09-13,18.373,19.074,18.305,18.91,29742,0
2012-09-14,18.949,19.007,18.794,18.969,15475,0
2012-09-17,18.802,18.822,18.549,18.696,9224,0
2012-09-18,18.627,18.784,18.277,18.353,11583,0
2012-09-19,18.363,18.363,17.974,18.121,17745,0
2012-09-20,18.012,18.208,17.904,18.012,25600,0
2012-09-21,18.257,18.257,17.436,17.788,34681,0
2012-09-24,17.798,17.944,17.583,17.73,9644,0
2012-09-25,17.749,17.876,17.543,17.543,14702,0
2012-09-26,17.69,17.69,17.406,17.611,13786,0
2012-09-27,17.828,18.228,17.69,17.954,20019,0
2012-09-28,17.886,18.198,17.759,18.052,12530,0
2012-10-01,18.052,18.295,17.857,17.914,7002,0
2012-10-02,18.052,18.052,17.808,17.818,16726,0
2012-10-03,17.896,18.012,17.808,17.857,16531,0
2012-10-04,17.876,17.876,17.563,17.73,44421,0
2012-10-05,17.838,17.857,17.601,17.71,46129,0
2012-10-08,17.611,17.769,17.406,17.553,9874,0
2012-10-09,17.611,17.944,17.269,17.533,20226,0
2012-10-10,17.259,17.601,17.074,17.573,21627,0
2012-10-11,17.72,17.808,17.104,17.25,14718,0
2012-10-12,17.25,17.446,17.142,17.357,49190,0
2012-10-15,17.396,17.601,17.357,17.436,25941,0
2012-10-16,17.553,17.74,17.456,17.65,14252,0
2012-10-17,17.72,17.886,17.496,17.69,27915,0
2012-10-18,17.72,17.749,17.348,17.66,27136,0
2012-10-19,17.466,17.7,17.192,17.386,26650,0
2012-10-22,17.328,17.514,17.104,17.396,21851,0
2012-10-23,17.367,17.543,17.094,17.436,29881,0
2012-10-24,17.466,17.65,17.084,17.231,11089,0
2012-10-25,17.406,17.406,16.948,17.044,4445,0
2012-10-26,16.938,17.114,16.608,16.968,7250,0
2012-10-31,16.987,17.114,16.588,16.667,21173,0
2012-11-01,16.775,17.416,16.588,16.958,46372,0
2012-11-02,17.104,17.279,16.89,17.172,19865,0
2012-11-05,17.192,17.319,17.044,17.309,24740,0
2012-11-06,17.367,17.367,17.064,17.114,10900,0
2012-11-07,16.928,16.938,16.031,16.071,10271,0
2012-11-08,16.101,16.588,16.101,16.491,23487,0
2012-11-09,16.344,16.775,16.246,16.637,19659,0
2012-11-12,16.795,17.319,16.687,16.687,7001,0
2012-11-13,16.687,16.948,16.687,16.785,6722,0
2012-11-14,16.835,16.978,16.736,16.755,13815,0
2012-11-15,16.785,16.875,16.559,16.785,19652,0
2012-11-16,16.785,17.035,16.696,16.805,18139,0
2012-11-19,17.025,17.133,16.835,17.133,8262,0
2012-11-20,17.084,17.221,17.054,17.142,9652,0
2012-11-21,17.231,17.231,16.805,16.909,3547,0
2012-11-23,17.015,17.015,16.549,16.628,40342,0
2012-11-26,16.588,17.309,16.588,17.299,11217,0
2012-11-27,17.24,17.386,16.687,16.696,9102,0
2012-11-28,16.559,16.855,16.539,16.815,5671,0
2012-11-29,16.928,17.759,16.785,17.68,31018,0
2012-11-30,17.74,17.896,17.71,17.779,53495,0
2012-12-03,18.042,18.228,17.886,17.974,19756,0
2012-12-04,18.052,18.481,18.052,18.295,23724,0
2012-12-05,18.382,18.491,18.061,18.071,9984,0
2012-12-06,17.886,18.491,17.74,17.838,15074,0
2012-12-07,18.052,18.228,17.7,18.149,14199,0
2012-12-10,17.828,18.188,17.828,17.984,16148,0
2012-12-11,18.111,18.441,18.111,18.392,52911,0
2012-12-12,18.238,18.343,17.367,17.838,26294,0
2012-12-13,17.64,17.769,16.958,17.084,15104,0
2012-12-14,16.865,17.426,16.865,17.289,20683,0
2012-12-17,17.466,17.984,17.348,17.876,11449,0
2012-12-18,17.994,18.343,16.978,18.324,37134,0
2012-12-19,18.149,18.198,18.081,18.198,10199,0
2012-12-20,18.121,18.382,17.934,18.382,12951,0
2012-12-21,18.382,18.382,17.328,17.504,64583,0
2012-12-24,17.416,17.496,17.192,17.466,5037,0
2012-12-26,17.436,17.504,17.269,17.357,6340,0
2012-12-27,17.357,17.357,17.142,17.269,6365,0
2012-12-28,17.182,17.211,16.987,16.996,5115,0
2012-12-31,16.958,17.211,16.958,17.142,6286,0
2013-01-02,17.211,18.257,16.882,18.208,43977,0
2013-01-03,18.188,18.431,18.188,18.305,18262,0
2013-01-04,18.421,18.421,17.944,18.402,9178,0
2013-01-07,18.441,18.441,18.363,18.373,28098,0
2013-01-08,18.257,18.441,18.012,18.392,17021,0
2013-01-09,18.461,18.627,18.091,18.441,33883,0
2013-01-10,18.353,18.421,18.012,18.392,9560,0
2013-01-11,18.441,18.471,18.111,18.373,16935,0
2013-01-14,18.441,18.589,18.208,18.559,34380,0
2013-01-15,18.022,18.481,18.004,18.451,10588,0
2013-01-16,18.461,18.471,18.071,18.149,27115,0
2013-01-17,18.238,18.257,18.012,18.178,12680,0
2013-01-18,18.149,18.149,17.818,17.924,15622,0
2013-01-22,17.896,18.333,17.857,18.267,8244,0
2013-01-23,18.324,18.549,18.247,18.51,24600,0
2013-01-24,18.305,18.647,18.305,18.608,16263,0
2013-01-25,18.716,18.802,18.559,18.745,16312,0
2013-01-28,18.745,19.026,18.716,19.026,8386,0
2013-01-29,19.026,19.173,18.637,19.104,21432,0
2013-01-30,19.114,19.261,19.017,19.223,13543,0
2013-01-31,19.007,19.143,18.9,19.074,12274,0
2013-02-01,19.114,19.232,19.054,19.153,5424,0
2013-02-04,19.094,19.193,18.978,19.104,14309,0
2013-02-05,19.153,19.261,18.978,19.261,35914,0
2013-02-06,19.133,19.143,18.9,19.017,5772,0
2013-02-07,19.064,19.32,18.822,19.261,12429,0
2013-02-08,19.281,19.515,19.203,19.466,7605,0
2013-02-11,19.466,19.563,19.33,19.533,48387,0
2013-02-12,19.486,19.757,19.446,19.515,24710,0
2013-02-13,19.515,19.525,19.389,19.515,25276,0
2013-02-14,19.36,19.602,19.36,19.602,13668,0
2013-02-15,19.661,19.857,19.515,19.847,43882,0
2013-02-19,19.418,19.592,19.203,19.573,57192,0
2013-02-20,19.436,19.876,19.291,19.621,20994,0
2013-02-21,19.621,19.729,19.553,19.679,9204,0
2013-02-22,19.486,19.916,19.486,19.886,10164,0
2013-02-25,19.476,19.583,18.784,18.881,45769,0
2013-02-26,18.842,19.133,18.754,19.123,23362,0
2013-02-27,19.123,19.37,19.074,19.223,36656,0
2013-02-28,19.203,19.32,18.89,19.281,10401,0
2013-03-01,19.054,19.563,19.044,19.515,22987,0
2013-03-04,19.573,19.817,19.33,19.807,13024,0
2013-03-05,19.916,20.1,19.837,20.08,13403,0
2013-03-06,19.974,20.316,19.747,20.267,8479,0
2013-03-07,20.188,20.326,20.041,20.316,14096,0
2013-03-08,20.238,20.238,18.762,18.908,32236,0
2013-03-11,18.722,18.86,18.38,18.418,38104,0
2013-03-12,18.556,18.665,18.418,18.625,10659,0
2013-03-13,18.694,18.908,18.694,18.86,7675,0
2013-03-14,18.996,19.171,18.86,19.112,4813,0
2013-03-15,19.26,19.445,19.142,19.28,25180,0
2013-03-18,19.25,19.445,19.25,19.407,12065,0
2013-03-19,19.328,19.445,19.23,19.26,41795,0
2013-03-20,19.358,19.465,19.221,19.407,14480,0
2013-03-21,19.28,19.397,18.84,19.191,32935,0
2013-03-22,19.112,19.24,18.937,19.062,8704,0
2013-03-25,19.122,19.417,18.957,19.3,23001,0
2013-03-26,19.211,19.368,19.102,19.318,8866,0
2013-03-27,19.162,19.378,19.043,19.309,45615,0
2013-03-28,19.445,19.445,18.996,18.996,10331,0
2013-04-01,18.898,18.898,18.35,18.685,39880,0
2013-04-02,18.869,18.967,18.586,18.762,38689,0
2013-04-03,18.713,18.762,18.284,18.321,13650,0
2013-04-04,18.39,18.39,17.756,18.009,15198,0
2013-04-05,17.676,17.766,17.255,17.275,13080,0
2013-04-08,17.402,17.402,16.933,17.069,11665,0
2013-04-09,17.158,17.158,16.943,16.953,15089,0
2013-04-10,17.03,17.245,16.913,17.236,10369,0
2013-04-11,17.03,17.706,17.03,17.529,14307,0
2013-04-12,17.275,17.844,17.275,17.597,14541,0
2013-04-15,17.676,17.776,17.343,17.686,40230,0
2013-04-16,17.863,17.863,17.491,17.686,11356,0
2013-04-17,17.666,17.766,17.589,17.686,19399,0
2013-04-18,17.756,17.901,17.666,17.736,12465,0
2013-04-19,17.696,18.127,17.696,18,10903,0
2013-04-22,18.127,18.127,17.795,18.088,5639,0
2013-04-23,18.165,18.292,17.921,18.264,12410,0
2013-04-24,18.088,18.264,18.088,18.185,4124,0
2013-04-25,18.127,18.468,18.127,18.37,7288,0
2013-04-26,18.127,18.245,17.844,18.068,33088,0
2013-04-29,18.185,18.225,17.96,18.059,53934,0
2013-04-30,18.078,18.245,17.921,17.941,41917,0
2013-05-01,18.059,18.264,17.98,18.146,83760,0
2013-05-02,18.175,18.908,18.175,18.742,17389,0
2013-05-03,18.908,19.152,18.86,19.132,9994,0
2013-05-06,18.986,19.152,18.792,18.957,10329,0
2013-05-07,18.762,19.455,18.762,19.388,8375,0
2013-05-08,19.26,19.504,19.052,19.504,7322,0
2013-05-09,19.338,19.504,19.171,19.417,10504,0
2013-05-10,19.484,19.514,19.318,19.514,8663,0
2013-05-13,19.542,19.66,19.542,19.64,7314,0
2013-05-14,19.688,20.228,19.688,20.198,22218,0
2013-05-15,20.07,20.247,19.876,20.188,8212,0
2013-05-16,20.178,20.764,20.08,20.677,13160,0
2013-05-17,20.677,20.962,20.578,20.814,10083,0
2013-05-20,20.696,20.784,20.356,20.52,9615,0
2013-05-21,20.414,20.578,20.385,20.578,10671,0
2013-05-22,20.52,20.588,20.481,20.588,23407,0
2013-05-23,20.548,20.598,20.481,20.511,39090,0
2013-05-24,20.52,20.744,20.491,20.734,9257,0
2013-05-28,20.734,20.971,20.638,20.952,12368,0
2013-05-29,21.009,21.154,20.667,21.056,23480,0
2013-05-30,21.066,21.389,21.019,21.292,8195,0
2013-05-31,21.249,21.78,21.209,21.703,32452,0
2013-06-03,21.547,21.644,21.379,21.566,48068,0
2013-06-04,21.497,21.566,21.409,21.497,14140,0
2013-06-05,21.527,21.772,21.438,21.694,16200,0
2013-06-06,21.644,21.772,21.418,21.704,14720,0
2013-06-07,21.772,22.074,21.724,21.969,9704,0
2013-06-10,22.565,22.565,22.084,22.368,37561,0
2013-06-11,22.036,22.219,22.007,22.182,14866,0
2013-06-12,22.202,22.358,22.007,22.211,10402,0
2013-06-13,22.172,22.505,22.113,22.485,11443,0
2013-06-14,22.446,22.71,22.288,22.565,19786,0
2013-06-17,22.809,22.809,22.505,22.641,4971,0
2013-06-18,22.631,22.848,22.594,22.691,12363,0
2013-06-19,22.691,22.848,22.466,22.604,44376,0
2013-06-20,22.594,22.594,21.772,21.792,12063,0
2013-06-21,21.762,21.762,21.113,21.163,40036,0
2013-06-24,21.133,21.133,20.793,20.892,26147,0
2013-06-25,21.163,21.163,20.833,21.019,9546,0
2013-06-26,21.065,21.094,20.479,20.587,11179,0
2013-06-27,20.685,20.823,20.547,20.705,18290,0
2013-06-28,20.783,20.97,20.499,20.646,64077,0
2013-07-01,20.587,20.863,20.256,20.733,70227,0
2013-07-02,20.951,20.951,20.147,20.294,57426,0
2013-07-03,20.334,20.723,20.304,20.723,23790,0
2013-07-05,20.863,21.182,20.743,21.133,14124,0
2013-07-08,20.97,21.418,20.97,21.133,10456,0
2013-07-09,21.123,21.467,20.882,21.467,11450,0
2013-07-10,21.133,22.162,21.133,22.074,6042,0
2013-07-11,22.258,22.594,22.182,22.278,13269,0
2013-07-12,22.211,22.505,22.017,22.239,17650,0
2013-07-15,22.113,22.613,22.055,22.584,14786,0
2013-07-16,22.133,22.485,21.919,22.358,28730,0
2013-07-17,22.525,22.604,22.398,22.584,35058,0
2013-07-18,22.505,22.75,22.017,22.162,35213,0
2013-07-19,22.074,22.417,21.832,22.268,12044,0
2013-07-22,22.338,22.848,22.084,22.691,12048,0
2013-07-23,22.239,23.102,22.239,22.818,15249,0
2013-07-24,22.838,22.968,22.495,22.613,23903,0
2013-07-25,22.78,23.209,22.691,23.102,16130,0
2013-07-26,22.928,23.045,21.871,21.988,9418,0
2013-07-29,21.871,21.959,21.734,21.802,7267,0
2013-07-30,21.988,22.358,21.988,22.027,36127,0
2013-07-31,22.249,22.408,21.861,22.094,37164,0
2013-08-01,22.398,22.938,22.258,22.79,17670,0
2013-08-02,22.613,22.74,22.211,22.681,15048,0
2013-08-05,22.681,22.701,22.258,22.604,4168,0
2013-08-06,22.505,23.025,22.505,22.888,5859,0
2013-08-07,22.72,22.848,22.594,22.681,5059,0
2013-08-08,22.848,22.968,22.72,22.958,2263,0
2013-08-09,22.997,23.112,22.75,22.828,4934,0
2013-08-12,22.75,23.15,22.75,23.074,2367,0
2013-08-13,23.15,23.18,22.8,23.082,8533,0
2013-08-14,22.948,22.948,22.671,22.671,7042,0
2013-08-15,22.75,22.77,22.505,22.75,27593,0
2013-08-16,22.574,22.968,22.505,22.79,17919,0
2013-08-19,22.987,22.987,22.584,22.75,8735,0
2013-08-20,22.79,22.8,22.76,22.8,3447,0
2013-08-21,22.8,23.035,22.75,22.848,2074,0
2013-08-22,22.898,23.65,22.898,23.306,9755,0
2013-08-23,23.228,23.228,22.75,22.858,5878,0
2013-08-26,23.19,23.209,22.858,22.868,3180,0
2013-08-27,22.75,23.131,22.651,22.75,14542,0
2013-08-28,23.064,23.064,22.73,22.838,11902,0
2013-08-29,22.968,23.19,22.868,23.18,15318,0
2013-08-30,23.141,23.286,22.594,23.054,32698,0
2013-09-03,23.045,23.591,22.799,23.025,26467,0
2013-09-04,23.025,23.025,22.898,22.928,10712,0
2013-09-05,19.565,22.054,19.565,21.899,3585,0
2013-09-06,21.928,22.073,21.525,21.703,9961,0
2013-09-09,22.514,22.671,21.81,22.524,16565,0
2013-09-10,22.564,22.878,22.544,22.573,10490,0
2013-09-11,22.818,22.818,22.317,22.357,17755,0
2013-09-12,22.267,22.74,22.201,22.524,14844,0
2013-09-13,22.593,22.898,22.337,22.779,8329,0
2013-09-16,22.387,23.025,22.387,22.968,9488,0
2013-09-17,22.968,23.306,22.72,23.054,28933,0
2013-09-18,23.025,23.17,22.828,23.025,25619,0
2013-09-19,22.779,23.025,22.035,22.229,6758,0
2013-09-20,22.287,22.287,21.948,22.015,33871,0
2013-09-23,22.044,22.044,21.75,21.995,12799,0
2013-09-24,21.87,22.287,21.141,21.623,43388,0
2013-09-25,21.76,22.377,21.614,21.86,4712,0
2013-09-26,21.229,21.986,21.19,21.82,3785,0
2013-09-27,21.703,22.229,21.397,21.663,3909,0
2013-09-30,21.673,21.673,21.426,21.545,4958,0
2013-10-01,21.446,21.723,21.426,21.663,6141,0
2013-10-02,21.397,21.574,21.259,21.377,8622,0
2013-10-03,20.71,21.199,20.554,20.624,7337,0
2013-10-04,20.525,20.525,20.172,20.252,8322,0
2013-10-07,20.182,21.416,20.182,21.063,8810,0
2013-10-08,20.948,21.633,20.948,21.446,7976,0
2013-10-09,21.515,22.181,21.18,21.968,21050,0
2013-10-10,22.152,22.171,21.78,22.171,11363,0
2013-10-11,21.978,23.277,21.978,23.277,12005,0
2013-10-14,23.249,23.405,23.092,23.219,22810,0
2013-10-15,23.025,23.16,22.888,22.888,8009,0
2013-10-16,22.152,22.928,22.152,22.701,3910,0
2013-10-17,22.701,23.025,22.691,22.76,7360,0
2013-10-18,23.082,23.475,22.456,22.809,23570,0
2013-10-21,22.347,22.613,22.122,22.504,8638,0
2013-10-22,22.671,22.938,22.152,22.307,37709,0
2013-10-23,21.986,22.044,21.633,21.968,8408,0
2013-10-24,21.545,21.545,19.919,19.958,69021,0
2013-10-25,19.643,20.084,18.811,20.074,13883,0
2013-10-28,20.084,20.958,19.272,19.399,37821,0
2013-10-29,20.016,20.016,19.361,19.731,6851,0
2013-10-30,19.81,20.182,19.614,19.614,7046,0
2013-10-31,19.83,20.084,19.575,19.575,22760,0
2013-11-01,19.183,19.624,18.587,19.447,30265,0
2013-11-04,19.624,19.86,19.351,19.526,53031,0
2013-11-05,19.497,19.575,18.968,19.262,8552,0
2013-11-06,19.361,19.361,18.958,19.064,7222,0
2013-11-07,19.054,19.143,18.753,18.753,7416,0
2013-11-08,18.694,19.409,18.694,19.223,7056,0
2013-11-11,19.123,19.153,18.615,18.938,23650,0
2013-11-12,18.938,19.341,18.254,18.801,18803,0
2013-11-13,19.153,19.153,18.605,18.714,20772,0
2013-11-14,18.577,18.625,18.244,18.605,10776,0
2013-11-15,18.508,18.605,18.339,18.547,8808,0
2013-11-18,18.527,18.527,18.086,18.349,13632,0
2013-11-19,18.224,18.369,18.224,18.339,5718,0
2013-11-20,18.359,18.359,18.028,18.106,5568,0
2013-11-21,18.234,18.234,17.724,18.018,32550,0
2013-11-22,18.028,18.164,17.704,17.999,14221,0
2013-11-25,17.979,18.028,17.851,18.028,3233,0
2013-11-26,17.969,17.969,17.518,17.654,26231,0
2013-11-27,17.734,17.949,17.369,17.744,19299,0
2013-11-29,17.871,17.949,17.694,17.813,9183,0
2013-12-02,17.734,17.744,17.429,17.604,22648,0
2013-12-03,17.644,17.684,17.518,17.518,22624,0
2013-12-04,17.527,17.871,17.439,17.459,5062,0
2013-12-05,17.429,17.489,17.223,17.369,14389,0
2013-12-06,17.586,17.594,17.34,17.34,5560,0
2013-12-09,17.242,17.527,16.91,16.91,23826,0
2013-12-10,17.184,17.349,16.939,16.997,22876,0
2013-12-11,17.007,17.027,16.901,16.919,10821,0
2013-12-12,16.766,16.901,16.421,16.509,40792,0
2013-12-13,16.597,16.597,16.165,16.262,135001,0
2013-12-16,16.224,16.382,15.989,16.117,46485,0
2013-12-17,16.175,16.302,15.989,16.244,40643,0
2013-12-18,16.068,16.412,15.92,16.165,84246,0
2013-12-19,16.028,16.548,15.989,16.108,27137,0
2013-12-20,16.165,16.302,16.068,16.155,62178,0
2013-12-23,16.098,16.578,16.098,16.352,59250,0
2013-12-24,16.421,16.835,16.421,16.657,18851,0
2013-12-26,16.706,16.736,16.538,16.607,16834,0
2013-12-27,16.687,16.919,16.48,16.578,29334,0
2013-12-30,16.627,16.627,16.194,16.214,25688,0
2013-12-31,16.302,16.736,16.145,16.578,31674,0
2014-01-02,16.587,16.91,16.489,16.627,20824,0
2014-01-03,16.706,16.959,16.597,16.597,25934,0
2014-01-06,16.687,16.687,16.087,16.164,26944,0
2014-01-07,16.204,16.362,16.204,16.352,10771,0
2014-01-08,16.252,16.568,16.194,16.243,15575,0
2014-01-09,16.252,16.411,16.194,16.194,17190,0
2014-01-10,16.126,16.42,15.869,16.027,32274,0
2014-01-13,15.928,16.017,15.673,15.869,24545,0
2014-01-14,15.869,16.057,15.723,15.958,12881,0
2014-01-15,15.763,16.077,15.763,15.938,9986,0
2014-01-16,15.733,15.783,15.566,15.653,14467,0
2014-01-17,15.586,15.605,15.311,15.401,19739,0
2014-01-21,15.449,15.536,15.232,15.241,20710,0
2014-01-22,15.241,15.301,15.113,15.162,56819,0
2014-01-23,15.123,15.152,14.722,14.792,27170,0
2014-01-24,14.722,15.055,14.623,14.722,68664,0
2014-01-27,14.762,14.92,14.633,14.633,13616,0
2014-01-28,14.722,14.822,14.515,14.653,22987,0
2014-01-29,14.574,14.91,14.564,14.772,39539,0
2014-01-30,14.9,15.361,14.722,15.202,161385,0
2014-01-31,15.008,15.567,15.008,15.37,21240,0
2014-02-03,15.381,15.381,14.447,14.554,35698,0
2014-02-04,14.594,14.732,14.594,14.683,20534,0
2014-02-05,14.693,14.87,14.554,14.772,25308,0
2014-02-06,14.623,15.162,14.623,15.113,20254,0
2014-02-07,15.192,15.192,14.85,14.949,11930,0
2014-02-10,14.93,15.202,14.822,15.094,19346,0
2014-02-11,15.142,15.605,15.142,15.605,11136,0
2014-02-12,15.663,15.663,15.351,15.526,11813,0
2014-02-13,15.439,15.653,15.411,15.556,10471,0
2014-02-14,15.576,15.997,15.487,15.948,14313,0
2014-02-18,15.987,16.194,15.812,16.145,10250,0
2014-02-19,16.077,16.087,15.763,15.773,12942,0
2014-02-20,15.793,16.184,15.753,16.087,8110,0
2014-02-21,16.164,16.164,15.743,15.938,17896,0
2014-02-24,15.889,15.889,14.603,14.653,130571,0
2014-02-25,14.722,14.9,14.496,14.603,37519,0
2014-02-26,14.554,14.653,14.486,14.623,20402,0
2014-02-27,14.554,14.683,14.243,14.643,36222,0
2014-02-28,14.703,14.762,14.497,14.565,17420,0
2014-03-03,14.428,14.447,14.253,14.398,17079,0
2014-03-04,14.584,14.762,14.505,14.613,27678,0
2014-03-05,14.554,14.732,14.535,14.683,16332,0
2014-03-06,14.663,14.822,14.663,14.722,8761,0
2014-03-07,14.782,14.792,14.486,14.554,13682,0
2014-03-10,14.505,14.683,14.505,14.673,9546,0
2014-03-11,14.673,14.683,14.486,14.496,11626,0
2014-03-12,14.515,14.693,14.232,14.574,19487,0
2014-03-13,14.554,14.713,14.486,14.653,250523,0
2014-03-14,14.574,15.213,14.574,15.203,25674,0
2014-03-17,15.342,15.705,15.342,15.695,24941,0
2014-03-18,15.755,16.09,15.735,15.99,17781,0
2014-03-19,16.02,16.07,15.844,15.99,21585,0
2014-03-20,16.03,16.207,16,16.109,19077,0
2014-03-21,16.148,16.148,15.272,15.568,43961,0
2014-03-24,15.675,15.891,15.352,15.735,22417,0
2014-03-25,15.862,16.03,15.715,15.871,17155,0
2014-03-26,16.06,16.06,15.578,15.578,19319,0
2014-03-27,15.715,15.735,15.342,15.47,13555,0
2014-03-28,15.441,15.578,15.422,15.432,11186,0
2014-03-31,15.499,15.578,15.402,15.422,26492,0
2014-04-01,15.422,15.588,15.422,15.489,38969,0
2014-04-02,15.588,16.73,15.588,16.7,36633,0
2014-04-03,16.76,16.85,16.72,16.76,28255,0
2014-04-04,16.896,16.896,16.05,16.109,14702,0
2014-04-07,16.1,16.295,15.735,16.167,38976,0
2014-04-08,16.226,16.85,16.129,16.75,19399,0
2014-04-09,16.73,16.8,16.474,16.681,21423,0
2014-04-10,16.691,16.691,16.246,16.365,17083,0
2014-04-11,16.226,16.582,16.226,16.236,15712,0
2014-04-14,16.424,16.512,16.275,16.295,16398,0
2014-04-15,16.226,16.305,15.853,16.246,15659,0
2014-04-16,16.305,16.305,16.08,16.139,9336,0
2014-04-17,16.139,16.542,16.04,16.305,12348,0
2014-04-21,16.315,16.691,16.305,16.464,5186,0
2014-04-22,16.444,16.71,16.395,16.552,10801,0
2014-04-23,16.483,16.493,16.06,16.109,10275,0
2014-04-24,16.246,16.424,15.881,15.921,10027,0
2014-04-25,15.844,16.157,15.755,15.824,20486,0
2014-04-28,15.814,15.941,15.242,15.509,21801,0
2014-04-29,15.636,15.755,15.262,15.362,7019,0
2014-04-30,15.272,15.451,15.272,15.352,15413,0
2014-05-01,15.282,15.528,15.193,15.312,23495,0
2014-05-02,15.392,15.775,15.392,15.441,11580,0
2014-05-05,15.352,15.352,15.223,15.252,14548,0
2014-05-06,15.163,15.163,14.742,14.998,18235,0
2014-05-07,15.037,15.076,14.802,15.066,13640,0
2014-05-08,15.095,15.183,14.969,15.008,16336,0
2014-05-09,14.998,15.203,14.85,15.173,11245,0
2014-05-12,15.183,15.921,15.153,15.794,21861,0
2014-05-13,15.794,15.794,15.461,15.47,28792,0
2014-05-14,15.685,15.685,14.84,14.998,15102,0
2014-05-15,14.998,15.037,14.752,14.998,31362,0
2014-05-16,14.998,15.382,14.969,15.282,12288,0
2014-05-19,15.242,15.432,15.193,15.382,7739,0
2014-05-20,15.282,15.402,14.988,14.998,26172,0
2014-05-21,15.018,15.193,14.988,15.105,11814,0
2014-05-22,15.203,15.332,14.998,15.223,30903,0
2014-05-23,15.153,16.325,14.998,16.315,26614,0
2014-05-27,16.444,16.7,16.187,16.355,15785,0
2014-05-28,16.375,16.681,16.345,16.414,12891,0
2014-05-29,16.502,16.651,16.148,16.305,7172,0
2014-05-30,16.295,16.305,15.725,15.834,11022,0
2014-06-02,15.441,15.814,15.066,15.153,11958,0
2014-06-03,15.143,15.558,15.056,15.213,34398,0
2014-06-04,15.233,16.515,14.929,15.233,18806,0
2014-06-05,15.133,16.159,15.028,16.159,18402,0
2014-06-06,15.402,15.882,14.978,15.835,35926,0
2014-06-09,15.656,16.062,15.656,15.942,16302,0
2014-06-10,16.15,16.357,16.012,16.357,18471,0
2014-06-11,16.247,16.307,15.982,16.257,9615,0
2014-06-12,16.111,16.307,15.872,16.121,9122,0
2014-06-13,16.247,16.247,16.032,16.121,9037,0
2014-06-16,16.002,16.977,16.002,16.957,21888,0
2014-06-17,16.908,17.233,16.684,16.833,23997,0
2014-06-18,16.773,17.095,16.337,17.026,12670,0
2014-06-19,16.967,17.045,16.733,16.986,10219,0
2014-06-20,17.045,17.242,16.947,17.065,36615,0
2014-06-23,16.996,17.529,16.957,17.49,17389,0
2014-06-24,17.539,17.667,17.174,17.262,22436,0
2014-06-25,17.075,17.737,16.89,17.717,16687,0
2014-06-26,17.312,17.617,16.703,16.773,32770,0
2014-06-27,16.674,17.4,16.674,17.213,220713,0
2014-06-30,17.36,17.737,17.154,17.717,39115,0
2014-07-01,17.737,18.23,17.589,18.151,35600,0
2014-07-02,18.092,18.23,17.973,18.132,9032,0
2014-07-03,18.23,18.23,17.846,17.933,12518,0
2014-07-07,17.826,17.826,17.47,17.5,15737,0
2014-07-08,17.282,17.597,17.055,17.331,38837,0
2014-07-09,17.312,17.41,17.105,17.125,35307,0
2014-07-10,16.773,16.967,16.703,16.863,52850,0
2014-07-11,16.853,16.873,16.733,16.743,25253,0
2014-07-14,16.881,17.174,16.594,16.723,12791,0
2014-07-15,16.793,16.927,16.644,16.664,13947,0
2014-07-16,16.823,16.823,16.634,16.664,43882,0
2014-07-17,16.505,16.723,16.199,16.267,29806,0
2014-07-18,16.218,16.555,16.189,16.545,12159,0
2014-07-21,16.555,16.684,16.337,16.387,10427,0
2014-07-22,16.486,16.89,16.297,16.476,23517,0
2014-07-23,16.436,16.733,16.436,16.565,9698,0
2014-07-24,16.654,16.813,16.407,16.476,13373,0
2014-07-25,16.287,16.357,16.287,16.297,13884,0
2014-07-28,16.287,16.377,16.238,16.277,11897,0
2014-07-29,16.337,16.446,16.307,16.307,9694,0
2014-07-30,16.357,16.753,16.357,16.416,20428,0
2014-07-31,16.277,16.664,16.218,16.525,17344,0
2014-08-01,16.585,16.654,16.486,16.594,13951,0
2014-08-04,16.624,16.783,16.287,16.397,46729,0
2014-08-05,16.347,16.466,16.287,16.357,13551,0
2014-08-06,16.307,16.486,16.247,16.347,20488,0
2014-08-07,16.337,16.367,16.179,16.257,15077,0
2014-08-08,16.247,16.247,15.372,15.952,28059,0
2014-08-11,16.111,16.238,15.825,16.102,11242,0
2014-08-12,16.022,16.082,15.805,15.972,6836,0
2014-08-13,16.052,16.397,16.052,16.347,11147,0
2014-08-14,16.387,16.515,16.367,16.466,8641,0
2014-08-15,16.664,16.733,16.317,16.456,15126,0
2014-08-18,16.674,16.684,16.476,16.674,8351,0
2014-08-19,16.664,16.664,16.416,16.575,7048,0
2014-08-20,16.426,16.723,15.952,16.131,11535,0
2014-08-21,16.042,16.287,15.972,16.189,21618,0
2014-08-22,16.169,16.723,15.922,16.674,21388,0
2014-08-25,16.684,16.977,16.277,16.367,22626,0
2014-08-26,16.307,16.426,16.082,16.218,18415,0
2014-08-27,16.257,16.674,16.072,16.585,12056,0
2014-08-28,16.426,16.664,16.426,16.565,8136,0
2014-08-29,16.555,16.753,16.416,16.703,47402,0
2014-09-02,16.703,16.753,16.664,16.703,22709,0
2014-09-03,16.703,16.703,16.525,16.594,31140,0
2014-09-04,16.684,16.703,16.416,16.426,16640,0
2014-09-05,16.407,16.476,16.407,16.446,5939,0
2014-09-08,16.407,16.555,16.307,16.367,5464,0
2014-09-09,16.297,16.436,15.982,16.247,26908,0
2014-09-10,16.042,16.456,15.825,16.416,17999,0
2014-09-11,16.287,16.297,15.931,16.287,20582,0
2014-09-12,16.327,16.476,16.061,16.169,17239,0
2014-09-15,16.189,16.387,16.021,16.159,17223,0
2014-09-16,16.199,16.297,16.091,16.13,9974,0
2014-09-17,16.179,16.297,16.041,16.041,8528,0
2014-09-18,16.031,16.257,16.031,16.071,9687,0
2014-09-19,16.11,16.238,16.001,16.238,43804,0
2014-09-22,16.169,16.267,15.951,16.189,24636,0
2014-09-23,16.209,16.277,15.981,16.11,19836,0
2014-09-24,16.159,16.594,16.12,16.436,14157,0
2014-09-25,16.456,16.456,16.001,16.14,16402,0
2014-09-26,16.14,16.664,15.871,16.585,10079,0
2014-09-29,16.407,16.407,16.101,16.199,6859,0
2014-09-30,16.169,16.397,15.971,16.071,17743,0
2014-10-01,16.101,16.101,15.28,15.28,15031,0
2014-10-02,15.527,15.527,15.103,15.141,7095,0
2014-10-03,15.33,15.33,14.57,14.846,42244,0
2014-10-06,14.808,14.886,14.709,14.719,9714,0
2014-10-07,14.609,14.619,14.047,14.256,15967,0
2014-10-08,14.196,14.679,13.998,14.639,16810,0
2014-10-09,14.57,14.57,13.769,13.858,15359,0
2014-10-10,13.709,14.471,13.709,14.336,20364,0
2014-10-13,14.401,15.38,14.374,15.32,24436,0
2014-10-14,15.39,16.416,15.32,16.357,38055,0
2014-10-15,16.13,16.764,15.911,16.555,33157,0
2014-10-16,16.456,17.027,16.387,16.784,31420,0
2014-10-17,16.784,16.784,16.209,16.307,21754,0
2014-10-20,16.337,17.096,16.287,17.037,43644,0
2014-10-21,17.096,17.649,16.978,17.234,30835,0
2014-10-22,17.214,17.452,17.076,17.304,19107,0
2014-10-23,17.185,17.521,17.185,17.333,36443,0
2014-10-24,17.294,17.561,17.204,17.512,21359,0
2014-10-27,17.462,17.541,17.175,17.412,25886,0
2014-10-28,17.392,17.769,17.155,17.769,39298,0
2014-10-29,17.422,17.739,17.352,17.541,44174,0
2014-10-30,17.492,17.729,17.372,17.432,49671,0
2014-10-31,17.769,17.769,17.195,17.472,49386,0
2014-11-03,17.521,17.521,17.333,17.412,49908,0
2014-11-04,17.304,17.422,17.274,17.323,24399,0
2014-11-05,17.452,17.739,17.392,17.619,40756,0
2014-11-06,17.699,18.144,17.659,17.956,32045,0
2014-11-07,18.016,18.509,17.946,18.459,21447,0
2014-11-10,18.36,18.766,18.36,18.726,16274,0
2014-11-11,18.786,19.17,18.756,19.05,15636,0
2014-11-12,19.022,19.358,18.923,19.249,22934,0
2014-11-13,19.249,19.555,18.973,19.12,22286,0
2014-11-14,19.13,19.2,18.746,18.874,30968,0
2014-11-17,18.804,18.854,18.37,18.638,29662,0
2014-11-18,18.283,19.002,18.283,18.688,21492,0
2014-11-19,18.766,18.824,18.263,18.608,17407,0
2014-11-20,18.648,18.834,18.4,18.736,12373,0
2014-11-21,19.012,19.712,18.864,19.022,41425,0
2014-11-24,19.031,19.496,18.904,19.12,17930,0
2014-11-25,19.17,19.21,18.953,19.13,6201,0
2014-11-26,19.15,19.15,18.804,18.953,9764,0
2014-11-28,18.874,18.953,18.37,18.37,8431,0
2014-12-01,18.38,18.519,17.898,17.996,125270,0
2014-12-02,17.946,18.233,17.629,18.056,38811,0
2014-12-03,18.105,18.529,17.849,18.243,25976,0
2014-12-04,18.243,18.253,17.906,17.966,26827,0
2014-12-05,17.898,18.065,17.639,17.739,41681,0
2014-12-08,17.629,17.769,17.432,17.492,24148,0
2014-12-09,17.452,17.619,17.096,17.581,47233,0
2014-12-10,17.521,17.521,16.89,16.978,27500,0
2014-12-11,17.037,17.759,16.882,17.619,306747,0
2014-12-12,17.392,17.739,17.046,17.561,30814,0
2014-12-15,17.709,19.18,17.689,19.1,165396,0
2014-12-16,19.229,19.654,18.982,19.407,38784,0
2014-12-17,19.575,20.729,19.496,20.719,65944,0
2014-12-18,21.767,21.867,20.138,20.237,138357,0
2014-12-19,20.306,20.809,20.009,20.661,131778,0
2014-12-22,20.779,21.212,20.642,20.869,41559,0
2014-12-23,20.612,20.879,20.415,20.502,40055,0
2014-12-24,20.661,20.879,20.177,20.691,8325,0
2014-12-26,20.859,20.939,20.502,20.809,14803,0
2014-12-29,20.799,21.143,20.237,20.701,34133,0
2014-12-30,20.759,20.889,20.425,20.512,23693,0
2014-12-31,20.572,20.572,19.444,19.77,16629,0
2015-01-02,19.741,20.295,19.405,19.573,25613,0
2015-01-05,19.672,19.672,19.01,19.058,45009,0
2015-01-06,19.088,19.218,18.556,18.911,27988,0
2015-01-07,18.98,19.297,18.871,19.058,26458,0
2015-01-08,19.088,19.474,18.871,19.138,41550,0
2015-01-09,19.118,19.415,18.96,19.058,30733,0
2015-01-12,18.94,19.237,18.911,19.138,31318,0
2015-01-13,19.198,19.741,19.029,19.306,31686,0
2015-01-14,19.198,19.632,19.029,19.346,46003,0
2015-01-15,19.434,19.632,19.336,19.346,37303,0
2015-01-16,19.326,20.355,19.208,20.285,48324,0
2015-01-20,20.295,20.582,20.127,20.285,24103,0
2015-01-21,20.345,20.562,20.176,20.335,31995,0
2015-01-22,20.445,20.709,20.216,20.365,37239,0
2015-01-23,20.482,20.709,20.137,20.256,45703,0
2015-01-26,20.455,20.562,20.365,20.464,22371,0
2015-01-27,19.701,20.671,19.701,20.435,27090,0
2015-01-28,20.464,20.582,20.236,20.275,29142,0
2015-01-29,20.395,20.759,20.117,20.532,78459,0
2015-01-30,20.325,21.114,20.166,20.681,80702,0
2015-02-02,20.879,20.997,20.315,20.651,56797,0
2015-02-03,21.183,21.183,20.709,21.016,29623,0
2015-02-04,20.948,20.958,20.869,20.948,30371,0
2015-02-05,21.124,21.243,20.948,21.104,29863,0
2015-02-06,21.075,21.253,20.582,20.691,34585,0
2015-02-09,20.749,20.779,20.206,20.295,31437,0
2015-02-10,20.285,20.512,20.038,20.236,14981,0
2015-02-11,20.216,20.701,20.216,20.395,21521,0
2015-02-12,20.522,20.909,20.365,20.562,25079,0
2015-02-13,20.671,20.909,20.482,20.799,11341,0
2015-02-17,20.562,21.243,20.325,20.948,26744,0
2015-02-18,20.948,21.007,20.415,20.879,22663,0
2015-02-19,20.909,21.007,20.492,20.939,30292,0
2015-02-20,20.987,21.243,20.809,21.104,17835,0
2015-02-23,21.046,21.46,20.929,21.313,15812,0
2015-02-24,21.381,21.46,21.065,21.401,16422,0
2015-02-25,21.5,21.5,20.759,21.154,12514,0
2015-02-26,21.193,21.361,21.085,21.253,14473,0
2015-02-27,21.303,21.7,20.919,21.42,16919,0
2015-03-02,21.63,22.212,21.42,21.67,55130,0
2015-03-03,21.57,21.947,21.351,21.56,22052,0
2015-03-04,21.64,21.64,21.45,21.54,13150,0
2015-03-05,21.889,21.918,21.49,21.779,27985,0
2015-03-06,21.58,22.075,21.42,21.47,16567,0
2015-03-09,21.958,21.958,21.47,21.53,22830,0
2015-03-10,21.313,21.54,21.313,21.371,6163,0
2015-03-11,21.381,21.829,21.381,21.789,24346,0
2015-03-12,22.016,22.164,21.819,22.036,35660,0
2015-03-13,22.184,22.184,21.889,22.184,18285,0
2015-03-16,21.908,22.769,21.908,22.6,28386,0
2015-03-17,22.291,24.53,22.291,24.382,72533,0
2015-03-18,24.471,25.123,24.153,24.58,110515,0
2015-03-19,24.68,25.402,24.68,25.242,39398,0
2015-03-20,25.441,26.163,25.302,25.875,89703,0
2015-03-23,26.163,26.282,25.835,26.044,49096,0
2015-03-24,26.143,26.312,26.074,26.212,29902,0
2015-03-25,26.252,26.599,25.63,25.788,36671,0
2015-03-26,25.738,26.411,25.392,25.591,36165,0
2015-03-27,25.728,26.044,25.571,25.738,26870,0
2015-03-30,25.985,26.936,25.591,25.669,40308,0
2015-03-31,25.669,26.54,25.669,26.46,60107,0
2015-04-01,25.758,27.716,25.758,27.48,112535,0
2015-04-02,27.697,27.895,27.51,27.795,43742,0
2015-04-06,28.509,30.271,28.134,29.361,121829,0
2015-04-07,29.568,29.984,29.201,29.331,46867,0
2015-04-08,29.598,29.697,29.499,29.588,141931,0
2015-04-09,29.519,29.627,29.459,29.598,69302,0
2015-04-10,29.598,29.737,29.459,29.598,79807,0
2015-04-13,29.598,29.707,29.291,29.598,105262,0
2015-04-14,29.598,29.894,29.509,29.598,113545,0
2015-04-15,29.38,29.845,29.38,29.598,93345,0
2015-04-16,29.361,29.845,29.361,29.598,56302,0
2015-04-17,29.221,29.707,28.489,29.578,73845,0
2015-04-20,29.578,30.192,29.479,29.727,129377,0
2015-04-21,29.697,29.697,28.015,28.429,148723,0
2015-04-22,28.332,29.964,28.332,29.697,211276,0
2015-04-23,29.747,30.271,29.657,29.697,95160,0
2015-04-24,29.578,30.113,29.578,29.697,144154,0
2015-04-27,29.727,30.687,29.707,30.252,234768,0
2015-04-28,30.252,30.797,30.212,30.608,285480,0
2015-04-29,30.569,31.349,30.411,30.657,110212,0
2015-04-30,30.431,30.787,28.857,28.987,117081,0
2015-05-01,28.917,29.647,28.917,29.588,102939,0
2015-05-04,29.578,29.697,28.857,29.143,65662,0
2015-05-05,29.143,29.371,28.213,28.322,66874,0
2015-05-06,28.134,28.817,28.005,28.687,75736,0
2015-05-07,28.499,29.115,28.352,29.036,46801,0
2015-05-08,29.036,29.578,28.747,29.371,82432,0
2015-05-11,28.907,28.907,27.835,27.845,86170,0
2015-05-12,27.845,29.548,27.745,29.479,78499,0
2015-05-13,29.479,29.539,28.757,29.105,96069,0
2015-05-14,29.095,30.014,28.667,29.707,88996,0
2015-05-15,29.568,30.687,29.539,30.341,59372,0
2015-05-18,29.845,30.212,28.817,29.539,96048,0
2015-05-19,29.211,29.529,28.607,29.331,69197,0
2015-05-20,29.143,29.904,29.133,29.558,48995,0
2015-05-21,29.311,29.439,29.036,29.241,48589,0
2015-05-22,28.927,29.558,28.707,29.241,46266,0
2015-05-26,28.787,29.221,28.429,28.917,37786,0
2015-05-27,28.777,30.024,28.777,29.914,61016,0
2015-05-28,29.757,29.884,29.568,29.687,44311,0
2015-05-29,29.479,29.737,29.271,29.409,51015,0
2015-06-01,28.996,29.598,28.263,29.143,81044,0
2015-06-02,28.996,30.004,28.996,29.737,54924,0
2015-06-03,29.578,30.461,29.449,30.163,75967,0
2015-06-04,29.835,30.589,29.787,30.451,76572,0
2015-06-05,30.153,30.411,29.994,30.281,31518,0
2015-06-08,29.984,31.488,29.934,31.005,100009,0
2015-06-09,31.055,31.577,30.787,31.201,111385,0
2015-06-10,31.379,31.399,29.687,30.687,150526,0
2015-06-11,30.667,30.837,28.281,28.625,119527,0
2015-06-12,28.477,29.458,28.388,29.093,92445,0
2015-06-15,28.885,29.418,28.507,29.27,93555,0
2015-06-16,29.151,29.36,28.586,28.635,79627,0
2015-06-17,28.635,29.024,27.636,28.251,104958,0
2015-06-18,28.251,28.785,28.072,28.221,79221,0
2015-06-19,28.31,28.517,26.884,28.102,266029,0
2015-06-22,28.002,28.517,26.357,26.665,165510,0
2015-06-23,26.526,26.874,26,26.565,69590,0
2015-06-24,26.318,26.665,25.635,25.703,76901,0
2015-06-25,25.763,25.95,25.496,25.89,40771,0
2015-06-26,25.763,26.337,25.733,26.198,235449,0
2015-06-29,25.773,26.218,24.949,24.979,73472,0
2015-06-30,25.207,25.367,24.306,25.207,92099,0
2015-07-01,25.158,25.417,24.475,24.614,67618,0
2015-07-02,24.505,24.9,23.762,24.256,73975,0
2015-07-06,24.256,25.327,24.097,25.217,105564,0
2015-07-07,25.257,25.257,24.117,24.644,100215,0
2015-07-08,24.316,24.703,23.949,24.226,63580,0
2015-07-09,24.455,24.525,23.802,23.93,66405,0
2015-07-10,24.236,24.445,23.988,24.077,26946,0
2015-07-13,24.306,24.999,24.097,24.782,56819,0
2015-07-14,24.86,25.297,24.425,24.465,29865,0
2015-07-15,24.515,24.515,23.702,23.832,71935,0
2015-07-16,23.988,24.018,23.058,23.364,66608,0
2015-07-17,23.414,23.752,23.294,23.692,38854,0
2015-07-20,23.772,24.356,23.077,23.176,47334,0
2015-07-21,23.216,23.958,23.127,23.146,42689,0
2015-07-22,23.156,23.374,22.542,22.681,64892,0
2015-07-23,22.542,22.751,22.136,22.205,127261,0
2015-07-24,22.293,22.631,21.88,22.582,51167,0
2015-07-27,22.443,22.502,21.919,22.018,47534,0
2015-07-28,22.047,22.512,21.75,22.263,59343,0
2015-07-29,22.413,22.413,21.701,21.701,79527,0
2015-07-30,21.501,21.88,21.501,21.77,45213,0
2015-07-31,21.939,22.047,21.481,21.631,72966,0
2015-08-03,21.511,21.75,21.134,21.521,42286,0
2015-08-04,21.501,21.591,20.828,20.878,58635,0
2015-08-05,20.908,21.481,20.254,20.273,62168,0
2015-08-06,20.481,21.036,20.373,20.888,80756,0
2015-08-07,20.708,21.065,20.591,20.778,46626,0
2015-08-10,20.828,21.324,20.551,21.224,78013,0
2015-08-11,21.144,21.164,20.413,20.957,62192,0
2015-08-12,20.828,21.521,20.571,21.284,51470,0
2015-08-13,21.214,21.294,20.363,20.68,41479,0
2015-08-14,20.631,20.987,20.621,20.838,47029,0
2015-08-17,20.798,21.402,20.65,21.214,38854,0
2015-08-18,21.114,21.164,20.65,20.7,35425,0
2015-08-19,20.621,20.621,20.046,20.145,40469,0
2015-08-20,20.075,20.254,19.391,19.569,52277,0
2015-08-21,19.224,19.797,19.144,19.727,40065,0
2015-08-24,18.845,19.618,18.649,18.985,50894,0
2015-08-25,19.015,19.45,18.777,18.905,69738,0
2015-08-26,19.697,22.482,19.49,21.919,113134,0
2015-08-27,21.959,22.979,21.431,22.403,59948,0
2015-08-28,22.423,23.137,22.323,22.87,47635,0
2015-08-31,22.641,22.801,19.372,20.016,189026,0
2015-09-01,19.817,20.433,19.687,20.194,71755,0
2015-09-02,20.443,20.443,19.717,20.224,29974,0
2015-09-03,20.105,20.353,20.016,20.204,30378,0
2015-09-04,20.036,20.273,19.767,20.135,33707,0
2015-09-08,20.323,20.323,19.618,19.648,54801,0
2015-09-09,19.589,20.214,19.243,19.717,82755,0
2015-09-10,19.687,20.313,19.47,19.877,68735,0
2015-09-11,19.877,20.046,19.697,19.897,91536,0
2015-09-14,19.967,20.947,19.787,20.738,85581,0
2015-09-15,20.65,20.65,19.827,20.066,105459,0
2015-09-16,20.184,20.68,20.066,20.641,48744,0
2015-09-17,20.463,22.641,20.463,22.097,106560,0
2015-09-18,21.899,22.552,21.8,22.522,97693,0
2015-09-21,22.423,22.791,21.988,22.087,36330,0
2015-09-22,21.89,21.969,21.451,21.621,52479,0
2015-09-23,21.631,21.731,20.708,20.768,33809,0
2015-09-24,20.501,21.254,20.501,21.234,34630,0
2015-09-25,21.352,21.521,20.521,20.601,45111,0
2015-09-28,20.591,21.521,19.897,21.352,78622,0
2015-09-29,21.343,21.343,18.52,18.835,236156,0
2015-09-30,18.885,19.114,18.282,19.114,72362,0
2015-10-01,18.995,19.273,18.36,19.094,52700,0
2015-10-02,18.985,19.988,18.766,19.918,32648,0
2015-10-05,20.216,20.841,20.166,20.801,34473,0
2015-10-06,20.901,21.386,20.553,20.711,49879,0
2015-10-07,20.662,21.088,20.315,20.711,52095,0
2015-10-08,20.493,21.039,20.493,20.96,34765,0
2015-10-09,20.98,22.328,20.98,21.824,87766,0
2015-10-12,21.953,22.131,20.731,20.96,95770,0
2015-10-13,20.99,22.141,20.603,21.834,81216,0
2015-10-14,21.874,22.131,20.931,21.715,83938,0
2015-10-15,21.137,21.227,19.401,20.107,222085,0
2015-10-16,20.117,20.275,19.788,20.067,77083,0
2015-10-19,20.087,20.295,19.639,19.768,73860,0
2015-10-20,19.768,20.325,19.758,19.818,55598,0
2015-10-21,20.097,20.355,19.55,19.649,101067,0
2015-10-22,19.698,20.256,19.599,20.236,92502,0
2015-10-23,20.415,20.474,19.788,20.147,41515,0
2015-10-26,20.147,20.176,19.828,19.958,46351,0
2015-10-27,19.938,20.435,19.828,20.355,61870,0
2015-10-28,20.395,21.715,20.395,21.297,52900,0
2015-10-29,21.336,21.725,21.277,21.605,53203,0
2015-10-30,21.545,21.784,20.702,20.881,53305,0
2015-11-02,20.871,21.227,20.543,21.019,37546,0
2015-11-03,20.931,25.802,20.692,21.505,128474,0
2015-11-04,21.455,21.735,20.96,21.277,48643,0
2015-11-05,21.217,21.525,20.811,20.911,41515,0
2015-11-06,20.721,21.127,20.295,20.97,34359,0
2015-11-09,21.019,21.048,20.415,20.493,35473,0
2015-11-10,20.375,20.513,20.157,20.275,29121,0
2015-11-11,20.355,20.355,19.669,19.748,37385,0
2015-11-12,19.659,19.838,19.214,19.322,48770,0
2015-11-13,19.332,19.609,18.835,19.214,67814,0
2015-11-16,19.204,19.629,18.756,19.531,38088,0
2015-11-17,19.431,19.55,18.885,19.194,34359,0
2015-11-18,19.164,19.55,19.015,19.352,31942,0
2015-11-19,19.342,19.481,18.875,19.005,45040,0
2015-11-20,18.975,19.728,18.975,19.599,55320,0
2015-11-23,19.659,19.659,19.204,19.332,29525,0
2015-11-24,19.391,19.678,19.154,19.501,22572,0
2015-11-25,19.322,19.838,19.263,19.808,14611,0
2015-11-27,19.778,19.778,19.372,19.491,9674,0
2015-11-30,19.55,19.938,19.312,19.58,21966,0
2015-12-01,19.481,19.998,19.164,19.609,26630,0
2015-12-02,19.649,19.938,19.431,19.481,17645,0
2015-12-03,19.531,19.531,18.965,19.214,22616,0
2015-12-04,19.174,19.56,19.104,19.303,21263,0
2015-12-07,19.224,19.451,18.995,19.204,38088,0
2015-12-08,19.233,19.243,18.845,19.054,31040,0
2015-12-09,18.885,19.649,18.885,19.421,37485,0
2015-12-10,19.441,19.521,18.726,18.885,60558,0
2015-12-11,19.948,25.137,19.948,24.055,176339,0
2015-12-14,23.789,24.513,23.609,24.334,85239,0
2015-12-15,24.453,24.653,23.986,24.244,39096,0
2015-12-16,24.055,24.443,23.361,24.314,80610,0
2015-12-17,24.314,24.593,23.689,23.859,58142,0
2015-12-18,23.749,24.195,23.113,23.301,72250,0
2015-12-21,23.559,23.938,23.231,23.839,72651,0
2015-12-22,23.956,24.423,23.679,24.403,55342,0
2015-12-23,24.483,24.543,23.996,24.254,38493,0
2015-12-24,24.234,24.234,23.649,23.689,12688,0
2015-12-28,24.065,24.293,23.441,23.569,122405,0
2015-12-29,23.956,24.175,23.619,23.928,47264,0
2015-12-30,23.928,24.045,23.421,23.461,36855,0
2015-12-31,23.51,23.51,22.747,22.846,50474,0
2016-01-04,22.567,23.172,21.487,22.747,73885,0
2016-01-05,22.747,22.747,21.386,21.615,51137,0
2016-01-06,21.336,22.428,21.177,22.082,61903,0
2016-01-07,22.023,22.171,21.346,21.615,77368,0
2016-01-08,21.884,21.933,21.445,21.485,64696,0
2016-01-11,21.227,21.336,20.721,21.107,91701,0
2016-01-12,21.088,21.415,20.931,21.267,79688,0
2016-01-13,21.098,21.73,21.098,21.257,103827,0
2016-01-14,21.277,22.097,21.137,21.665,53407,0
2016-01-15,21.336,21.695,20.956,21.575,60266,0
2016-01-19,21.665,21.665,20.256,20.731,87364,0
2016-01-20,20.741,21.297,20.057,21.058,41215,0
2016-01-21,21.029,21.466,20.632,20.721,55751,0
2016-01-22,20.921,22.113,20.921,21.934,69357,0
2016-01-25,21.755,21.855,21.436,21.446,35410,0
2016-01-26,21.476,21.646,21.187,21.466,49177,0
2016-01-27,21.366,21.656,21.297,21.376,32912,0
2016-01-28,21.536,21.716,21.466,21.666,29934,0
2016-01-29,21.696,22.978,21.696,22.919,46351,0
2016-02-01,22.839,22.839,22.153,22.173,24044,0
2016-02-02,22.063,22.073,21.396,21.456,30689,0
2016-02-03,21.267,21.267,20.021,20.602,34081,0
2016-02-04,20.851,20.945,20.036,20.274,77256,0
2016-02-05,20.235,20.414,19.588,19.588,42081,0
2016-02-08,19.449,20.344,19.449,20.235,35317,0
2016-02-09,20.364,20.861,20.284,20.622,18205,0
2016-02-10,20.701,21.835,20.592,20.632,42747,0
2016-02-11,20.394,20.761,19.936,20.146,23584,0
2016-02-12,20.265,20.329,20.046,20.205,15457,0
2016-02-16,20.454,20.771,20.311,20.711,21108,0
2016-02-17,20.921,21.098,20.661,20.761,27490,0
2016-02-18,20.861,21.157,20.821,20.881,24628,0
2016-02-19,20.871,20.941,20.602,20.612,28805,0
2016-02-22,20.771,21.16,20.711,20.781,23656,0
2016-02-23,20.691,20.771,20.215,20.225,26438,0
2016-02-24,20.026,20.97,20.026,20.781,27638,0
2016-02-25,20.801,20.801,20.532,20.572,19254,0
2016-02-26,20.532,21.117,20.352,20.96,19327,0
2016-02-29,21.107,21.576,21.107,21.317,35630,0
2016-03-01,21.406,22.043,21.366,21.984,34243,0
2016-03-02,21.805,23.096,21.805,22.899,32243,0
2016-03-03,22.779,22.978,22.48,22.829,29736,0
2016-03-04,22.729,23.354,22.709,23.136,19109,0
2016-03-07,23.314,23.653,22.29,22.46,35375,0
2016-03-08,22.549,22.693,21.765,22.113,41102,0
2016-03-09,22.093,22.55,21.904,21.974,23019,0
2016-03-10,21.885,22.26,21.605,21.785,35784,0
2016-03-11,21.845,23.865,21.845,23.745,47994,0
2016-03-14,23.585,23.655,23.306,23.456,32033,0
2016-03-15,23.266,23.286,22.57,22.61,34094,0
2016-03-16,22.6,22.7,22.31,22.35,17472,0
2016-03-17,22.42,22.989,22.42,22.97,26460,0
2016-03-18,23.196,23.196,22.65,22.77,46113,0
2016-03-21,22.74,23.386,22.73,23.346,20455,0
2016-03-22,23.276,23.567,22.91,22.94,14691,0
2016-03-23,22.94,23.068,22.625,22.93,31322,0
2016-03-24,22.79,22.79,22.41,22.53,21983,0
2016-03-28,22.58,22.7,22.33,22.62,15337,0
2016-03-29,22.65,23.296,22.576,23.256,27428,0
2016-03-30,23.306,23.665,23.216,23.545,22919,0
2016-03-31,23.495,23.695,22.9,22.96,20577,0
2016-04-01,22.74,22.74,21.705,21.755,32811,0
2016-04-04,21.755,21.974,21.585,21.625,26252,0
2016-04-05,21.615,21.924,21.555,21.585,25924,0
2016-04-06,21.615,21.774,21.595,21.665,27036,0
2016-04-07,21.435,21.585,21.216,21.405,21117,0
2016-04-08,21.485,21.525,20.948,21.067,33252,0
2016-04-11,21.196,21.292,20.819,20.859,20442,0
2016-04-12,20.849,22.123,20.809,21.964,40888,0
2016-04-13,21.974,22.58,21.755,22.49,28613,0
2016-04-14,22.38,22.42,22.043,22.083,15715,0
2016-04-15,21.994,22.65,21.994,22.47,25493,0
2016-04-18,22.4,23.286,22.35,23.097,59008,0
2016-04-19,22.96,23.832,22.96,23.725,52726,0
2016-04-20,23.595,23.725,23.146,23.396,70063,0
2016-04-21,23.346,23.855,23.039,23.655,42628,0
2016-04-22,23.585,23.735,23.039,23.575,33322,0
2016-04-25,23.545,23.695,23.326,23.535,38232,0
2016-04-26,23.545,23.785,23.389,23.755,22932,0
2016-04-27,23.565,24.282,23.565,24.072,28584,0
2016-04-28,23.905,24.521,23.905,24.112,26470,0
2016-04-29,24.052,24.052,23.565,23.575,15679,0
2016-05-02,23.595,23.595,23.236,23.286,14864,0
2016-05-03,23.146,23.356,22.74,23.137,33882,0
2016-05-04,22.93,23.346,22.92,23.127,15456,0
2016-05-05,23.156,23.196,22.44,22.6,15563,0
2016-05-06,22.45,23.243,22.45,23.127,28209,0
2016-05-09,23.039,23.266,22.79,22.83,7518,0
2016-05-10,22.82,23.029,22.53,22.58,20141,0
2016-05-11,22.49,22.56,22.103,22.203,15850,0
2016-05-12,22.221,22.251,21.465,22.073,22168,0
2016-05-13,21.934,22.37,21.914,22.083,27230,0
2016-05-16,21.914,22.231,21.835,21.944,34403,0
2016-05-17,21.924,22.103,21.455,21.695,35370,0
2016-05-18,21.495,22,21.495,21.555,30817,0
2016-05-19,21.395,21.395,20.829,20.839,21714,0
2016-05-20,20.849,20.998,20.749,20.889,36078,0
2016-05-23,20.958,21.087,20.849,21.018,12190,0
2016-05-24,21.289,22.45,21.289,22.241,63637,0
2016-05-25,22.241,22.66,22.093,22.27,15994,0
2016-05-26,22.29,22.29,21.914,22.034,31254,0
2016-05-27,21.954,21.974,21.565,21.655,17655,0
2016-05-31,21.715,21.715,21.236,21.375,24640,0
2016-06-01,21.345,21.705,21.246,21.525,28242,0
2016-06-02,21.345,21.685,21.345,21.605,22787,0
2016-06-03,21.515,21.665,21.335,21.665,47190,0
2016-06-06,21.645,23.087,21.615,23.019,110404,0
2016-06-07,23.107,24.511,23.107,23.885,131228,0
2016-06-08,23.885,24.102,23.476,23.895,73132,0
2016-06-09,23.595,26.591,23.206,26.362,241639,0
2016-06-10,27.864,28.322,25.933,26.402,232373,0
2016-06-13,27.397,28.63,26.112,26.472,128570,0
2016-06-14,26.372,26.472,25.983,26.122,68719,0
2016-06-15,26.152,26.152,25.156,25.456,150233,0
2016-06-16,25.266,25.546,24.659,25.186,86379,0
2016-06-17,25.246,25.416,24.39,24.439,87108,0
2016-06-20,24.2,25.785,24.15,25.436,95756,0
2016-06-21,25.655,25.655,24.589,25.326,67459,0
2016-06-22,25.236,25.536,25.136,25.236,23139,0
2016-06-23,25.526,26.502,25.526,26.382,31171,0
2016-06-24,25.286,25.775,24.719,25.066,187441,0
2016-06-27,24.529,24.887,23.183,24.709,90677,0
2016-06-28,24.619,25.126,24.424,24.997,47210,0
2016-06-29,25.456,25.963,25.096,25.176,78261,0
2016-06-30,25.146,25.913,25.066,25.893,42704,0
2016-07-01,26.052,26.282,25.521,25.646,29422,0
2016-07-05,25.536,25.646,25.106,25.236,78704,0
2016-07-06,25.086,25.823,24.729,25.685,62630,0
2016-07-07,25.636,26.222,24.997,25.316,70039,0
2016-07-08,25.636,26.502,25.126,26.462,86501,0
2016-07-11,26.302,26.821,25.858,26.582,142476,0
2016-07-12,26.97,27.578,26.482,27.099,73409,0
2016-07-13,27.219,27.766,26.99,27.438,65770,0
2016-07-14,27.607,27.866,27.069,27.119,29546,0
2016-07-15,27.428,28.106,27.129,27.946,89507,0
2016-07-18,28.106,28.574,27.976,28.255,81753,0
2016-07-19,28.195,28.604,26.91,27.607,84714,0
2016-07-20,27.617,27.836,27.069,27.458,70499,0
2016-07-21,27.548,27.806,27.109,27.438,74894,0
2016-07-22,27.588,28.096,27.249,27.966,78771,0
2016-07-25,27.966,28.136,26.95,27.229,17834,0
2016-07-26,27.269,28.205,27.03,27.119,45281,0
2016-07-27,27.259,27.458,26.99,27.149,33787,0
2016-07-28,27.099,27.518,26.93,27.01,27597,0
2016-07-29,26.99,27.647,26.452,27.388,53665,0
2016-08-01,27.259,28.035,26.871,27.696,104880,0
2016-08-02,27.746,28.415,27.578,27.956,60511,0
2016-08-03,27.936,28.295,27.448,27.906,61204,0
2016-08-04,27.946,28.016,27.139,27.468,59678,0
2016-08-05,27.568,28.204,27.478,27.786,79445,0
2016-08-08,27.896,27.976,27.528,27.956,60034,0
2016-08-09,27.866,28.085,27.706,27.926,53466,0
2016-08-10,27.966,28.126,27.607,28.046,43641,0
2016-08-11,28.126,29.342,27.816,28.783,116628,0
2016-08-12,28.604,28.604,27.328,27.666,76513,0
2016-08-15,27.548,28.245,27.079,27.876,57544,0
2016-08-16,27.896,28.046,27.448,27.528,35747,0
2016-08-17,27.488,28.445,26.9,28.016,77438,0
2016-08-18,27.916,27.916,27.398,27.746,43058,0
2016-08-19,27.726,28.51,27.109,28.106,78016,0
2016-08-22,28.046,28.663,27.966,28.623,47197,0
2016-08-23,28.683,28.683,28.146,28.175,28497,0
2016-08-24,28.255,28.633,27.607,27.746,30128,0
2016-08-25,27.617,28.031,27.617,27.966,22794,0
2016-08-26,27.627,28.106,27.099,27.378,46792,0
2016-08-29,27.528,28.106,27.428,28.106,31323,0
2016-08-30,28.026,28.663,27.856,28.405,41411,0
2016-08-31,28.355,28.355,27.836,27.956,22451,0
2016-09-01,27.996,28.026,27.358,28.016,46253,0
2016-09-02,28.096,28.435,27.816,28.425,14156,0
2016-09-06,28.405,28.405,27.528,27.806,41564,0
2016-09-07,27.676,28.883,27.666,28.863,48632,0
2016-09-08,28.783,28.783,28.026,28.195,38262,0
2016-09-09,27.936,28.026,26.9,26.9,44199,0
2016-09-12,26.881,27,26.582,26.871,26618,0
2016-09-13,26.662,27.05,25.775,26.462,58444,0
2016-09-14,26.462,26.841,26.042,26.362,46283,0
2016-09-15,26.382,26.712,26.232,26.642,16025,0
2016-09-16,26.572,27.826,26.572,27.736,103278,0
2016-09-19,27.647,28.006,26.96,27.099,56018,0
2016-09-20,27.179,27.617,27.03,27.129,22841,0
2016-09-21,27.259,27.786,27.199,27.686,39018,0
2016-09-22,27.836,28.395,27.637,28.375,35991,0
2016-09-23,28.215,28.225,27.647,27.666,14822,0
2016-09-26,27.716,27.996,27.716,27.876,28327,0
2016-09-27,27.796,27.996,27.686,27.936,22685,0
2016-09-28,27.856,28.395,27.836,28.265,24374,0
2016-09-29,28.076,28.215,27.761,27.836,35201,0
2016-09-30,27.826,28.52,27.328,28.225,25445,0
2016-10-03,28.255,28.255,27.657,28.036,29587,0
2016-10-04,27.986,28.475,27.662,28.195,44618,0
2016-10-05,28.275,28.574,27.916,28.136,38861,0
2016-10-06,28.016,28.395,27.497,28.285,34454,0
2016-10-07,28.315,28.315,27.059,27.268,22496,0
2016-10-10,27.327,28.17,27.327,28.036,43974,0
2016-10-11,27.896,27.956,27.208,27.337,32484,0
2016-10-12,27.14,27.447,26.969,27.248,32404,0
2016-10-13,27.068,27.321,26.51,27.049,43565,0
2016-10-14,26.4,30.06,26.35,29.123,141000,0
2016-10-17,28.754,29.995,28.734,28.974,63211,0
2016-10-18,29.193,29.641,29.093,29.173,45856,0
2016-10-19,29.233,30.669,28.804,30.23,30315,0
2016-10-20,30.17,30.18,29.461,29.741,30144,0
2016-10-21,29.451,29.671,28.934,29.034,19819,0
2016-10-24,29.313,29.761,29.313,29.441,24622,0
2016-10-25,29.451,29.451,28.515,28.564,18403,0
2016-10-26,28.445,28.525,27.716,27.716,39585,0
2016-10-27,27.896,27.896,27.367,27.596,26289,0
2016-10-28,27.686,27.876,27.188,27.218,17473,0
2016-10-31,27.317,27.317,26.79,27.068,23836,0
2016-11-01,27.168,27.292,26.78,27.198,33168,0
2016-11-02,27.208,27.208,26.5,26.57,25731,0
2016-11-03,26.6,26.66,26.26,26.62,29414,0
2016-11-04,26.63,27.128,26.5,26.8,20946,0
2016-11-07,27.168,27.746,27.078,27.626,26621,0
2016-11-08,27.447,28.046,27.447,27.696,25233,0
2016-11-09,27.596,28.455,27.098,28.435,47019,0
2016-11-10,28.684,29.91,28.275,29.601,44615,0
2016-11-11,29.591,30.969,29.054,30.869,46206,0
2016-11-14,31.166,31.386,30.829,31.098,37723,0
2016-11-15,31.088,31.406,30.819,30.889,17722,0
2016-11-16,30.909,31.706,30.909,31.546,30014,0
2016-11-17,31.985,32.285,31.676,31.726,45452,0
2016-11-18,31.935,32.335,31.376,32.245,33515,0
2016-11-21,32.305,32.464,31.821,32.175,38184,0
2016-11-22,32.235,32.764,32.015,32.644,51249,0
2016-11-23,32.654,33.073,32.315,32.444,26165,0
2016-11-25,32.534,32.874,32.484,32.874,8554,0
2016-11-28,32.654,32.874,32.464,32.794,26011,0
2016-11-29,32.784,33.411,32.784,33.201,33965,0
2016-11-30,33.601,33.92,33.601,33.69,40400,0
2016-12-01,33.88,34.19,32.953,33.331,29499,0
2016-12-02,33.65,33.99,33.231,33.83,19633,0
2016-12-05,34.35,34.419,34.01,34.16,42438,0
2016-12-06,34.17,34.454,34.06,34.23,39700,0
2016-12-07,34.17,34.838,34.17,34.429,33011,0
2016-12-08,34.459,34.907,34.36,34.858,48176,0
2016-12-09,35.077,36.414,34.987,36.264,83809,0
2016-12-12,36.513,37.46,36.404,36.434,130334,0
2016-12-13,36.095,37.65,31.965,36.234,134584,0
2016-12-14,35.955,37.002,35.735,36.234,90198,0
2016-12-15,36.284,37.87,36.085,37.012,99993,0
2016-12-16,37.231,37.55,36.683,37.351,75329,0
2016-12-19,37.56,37.76,37.381,37.64,62591,0
2016-12-20,37.86,38.09,37.59,38.08,82223,0
2016-12-21,37.93,38.648,37.85,38.498,76417,0
2016-12-22,38.628,38.628,37.99,38.03,71444,0
2016-12-23,38.03,39.177,38.03,39.137,31878,0
2016-12-27,39.506,39.996,39.187,39.307,62295,0
2016-12-28,39.526,39.706,39.226,39.666,99577,0
2016-12-29,39.846,39.926,39.297,39.786,44363,0
2016-12-30,39.866,39.866,38.628,38.818,72206,0
2017-01-03,39.157,39.307,38.772,39.117,123861,0
2017-01-04,39.397,39.956,39.167,39.656,81071,0
2017-01-05,39.676,40.295,39.302,39.526,35340,0
2017-01-06,39.556,39.836,39.308,39.776,38641,0
2017-01-09,39.716,39.716,38.508,38.528,44285,0
2017-01-10,38.608,39.706,38.608,39.117,58260,0
2017-01-11,39.137,39.616,39.058,39.556,50787,0
2017-01-12,39.436,39.436,38.608,38.948,32852,0
2017-01-13,39.048,39.102,38.538,38.878,27015,0
2017-01-17,38.538,38.715,38.219,38.328,35234,0
2017-01-18,38.388,38.998,38.249,38.398,44689,0
2017-01-19,38.568,38.568,37.051,37.23,39533,0
2017-01-20,37.39,37.84,36.772,37.13,46045,0
2017-01-23,37.13,37.38,36.483,37.061,42879,0
2017-01-24,37.12,38,37.051,37.81,49583,0
2017-01-25,38.06,38.468,38.06,38.378,20428,0
2017-01-26,38.328,38.348,37.44,37.63,24382,0
2017-01-27,37.57,38.08,37.51,37.83,26767,0
2017-01-30,37.53,37.53,36.707,37.1,51462,0
2017-01-31,36.792,37.13,36.652,36.792,32595,0
2017-02-01,37.15,37.71,36.931,37.27,45921,0
2017-02-02,37.14,38.318,37.14,38.239,42469,0
2017-02-03,38.498,38.608,37.505,37.74,29637,0
2017-02-06,37.81,37.81,37.051,37.55,33861,0
2017-02-07,37.66,37.81,37.33,37.63,33795,0
2017-02-08,37.6,37.6,36.632,36.991,33365,0
2017-02-09,36.941,37.4,36.822,37.13,20955,0
2017-02-10,37.27,37.51,36.223,37.25,36222,0
2017-02-13,37.52,37.53,36.562,37.13,30259,0
2017-02-14,36.921,37.142,36.622,36.931,28634,0
2017-02-15,36.732,36.981,36.416,36.951,18980,0
2017-02-16,37.31,37.31,36.667,36.782,16953,0
2017-02-17,36.921,37.081,36.483,36.872,30279,0
2017-02-21,36.822,37.061,36.493,37.031,30585,0
2017-02-22,36.652,37.41,36.652,37.24,33080,0
2017-02-23,37.53,37.53,36.552,36.812,19506,0
2017-02-24,36.483,36.981,36.483,36.911,15359,0
2017-02-27,36.872,36.872,36.343,36.582,39550,0
2017-02-28,36.612,37.2,36.549,36.692,29368,0
2017-03-01,37.19,38.968,37.19,38.528,48910,0
2017-03-02,38.518,38.548,37.976,38.388,53369,0
2017-03-03,38.418,38.858,38.229,38.768,43822,0
2017-03-06,38.408,38.408,37.19,37.63,54613,0
2017-03-07,37.7,37.92,37.29,37.53,26622,0
2017-03-08,37.14,37.81,36.811,37.031,23698,0
2017-03-09,37.051,37.38,36.621,36.671,14349,0
2017-03-10,36.961,37.55,36.791,37.31,25336,0
2017-03-13,37.27,38.709,37.25,38.429,70277,0
2017-03-14,39.711,44.723,39.711,43.833,215624,0
2017-03-15,44.273,44.668,43.224,43.544,136709,0
2017-03-16,43.823,43.953,42.425,42.545,100000,0
2017-03-17,42.635,43.953,42.545,43.174,139690,0
2017-03-20,43.853,43.893,42.38,42.785,107372,0
2017-03-21,42.975,43.06,41.136,41.216,70699,0
2017-03-22,41.206,41.306,39.594,40.767,56246,0
2017-03-23,40.837,43.034,40.807,42.765,92418,0
2017-03-24,42.805,43.953,42.295,43.454,91744,0
2017-03-27,42.925,43.424,42.055,42.655,38124,0
2017-03-28,42.595,43.444,42.11,43.214,87819,0
2017-03-29,43.134,43.653,42.005,43.514,87309,0
2017-03-30,43.504,44.483,43.234,44.363,86274,0
2017-03-31,44.503,46.751,43.973,46.021,209184,0
2017-04-03,45.621,46.091,44.333,45.083,131348,0
2017-04-04,45.043,45.531,44.328,44.783,65066,0
2017-04-05,44.503,45.661,43.244,43.544,63048,0
2017-04-06,43.743,44.963,42.795,44.763,132157,0
2017-04-07,44.693,45.651,44.693,45.132,71620,0
2017-04-10,45.152,45.511,43.873,44.073,45409,0
2017-04-11,44.103,44.673,43.459,44.633,50968,0
2017-04-12,44.493,44.563,42.625,43.404,40220,0
2017-04-13,43.314,43.314,42.135,42.585,57660,0
2017-04-17,42.425,43.214,42.265,43.164,54990,0
2017-04-18,43.234,44.053,43.025,43.843,51477,0
2017-04-19,44.133,44.346,43.104,43.753,57606,0
2017-04-20,44.103,45.093,43.379,45.063,56400,0
2017-04-21,44.843,45.032,44.343,44.553,55863,0
2017-04-24,45.073,45.292,44.653,45.043,43666,0
2017-04-25,45.971,51.275,45.971,48.569,260060,0
2017-04-26,48.799,50.567,48.099,50.407,335220,0
2017-04-27,50.437,52.125,50.212,52.105,180921,0
2017-04-28,52.195,52.614,51.695,52.495,133528,0
2017-05-01,54.552,55.521,53.683,55.241,204714,0
2017-05-02,55.921,56.043,54.254,54.942,116540,0
2017-05-03,54.952,54.962,53.358,54.702,116092,0
2017-05-04,54.842,54.942,53.573,53.913,63936,0
2017-05-05,54.352,54.622,53.044,53.823,73448,0
2017-05-08,53.943,54.582,53.503,53.863,83220,0
2017-05-09,54.213,55.541,53.825,55.311,138028,0
2017-05-10,55.231,56.65,54.173,56.45,145995,0
2017-05-11,56.53,56.69,55.331,56.55,72609,0
2017-05-12,56.18,56.74,55.851,55.961,54338,0
2017-05-15,55.851,57.04,55.851,56.84,106438,0
2017-05-16,57.269,57.499,56.89,57.149,121085,0
2017-05-17,56.74,56.74,54.873,55.391,111263,0
2017-05-18,55.391,56.051,54.502,55.781,95977,0
2017-05-19,55.871,56.901,55.871,56.4,83500,0
2017-05-22,56.4,56.88,55.741,56.35,62750,0
2017-05-23,56.68,56.94,55.741,56.46,57229,0
2017-05-24,56.5,56.76,56.011,56.55,63844,0
2017-05-25,56.81,57.072,55.591,56.62,67689,0
2017-05-26,56.6,56.74,55.981,56.67,47737,0
2017-05-30,56.55,56.62,55.341,56.36,88815,0
2017-05-31,56.44,56.44,54.578,55.871,118199,0
2017-06-01,55.871,57.589,55.871,57.549,104228,0
2017-06-02,57.809,59.137,57.809,58.768,124479,0
2017-06-05,58.948,59.137,57.359,57.459,79282,0
2017-06-06,56.94,57.789,56.31,57.589,56177,0
2017-06-07,57.619,57.938,57.139,57.609,52882,0
2017-06-08,57.619,60.426,57.262,60.136,229899,0
2017-06-09,60.966,61.066,51.231,53.1,546780,0
2017-06-12,51.301,53.89,50.142,52.441,307504,0
2017-06-13,52.321,52.77,51.391,51.821,164209,0
2017-06-14,51.711,52.221,49.232,49.312,179257,0
2017-06-15,48.843,50.951,48.103,49.912,207795,0
2017-06-16,49.372,49.772,47.783,48.873,221262,0
2017-06-19,49.092,49.852,48.353,48.613,93969,0
2017-06-20,48.623,48.623,47.273,47.323,72613,0
2017-06-21,47.353,47.383,46.064,46.334,128440,0
2017-06-22,46.284,47.683,46.264,46.324,102826,0
2017-06-23,46.504,49.495,46.254,48.593,307151,0
2017-06-26,48.623,48.623,46.299,46.754,91002,0
2017-06-27,46.714,47.473,46.344,47.054,134412,0
2017-06-28,47.233,48.883,46.854,48.713,129996,0
2017-06-29,48.703,48.703,47.243,48.653,194345,0
2017-06-30,48.553,48.943,47.833,48.643,139745,0
2017-07-03,48.713,48.713,47.463,47.733,47747,0
2017-07-05,47.683,48.703,47.303,48.413,85516,0
2017-07-06,48.013,49.202,47.623,49.122,190424,0
2017-07-07,49.152,50.152,48.723,50.072,102457,0
2017-07-10,49.732,50.682,48.938,50.002,137560,0
2017-07-11,49.742,50.152,48.893,50.092,113819,0
2017-07-12,50.172,51.221,50.012,50.971,118189,0
2017-07-13,51.061,51.161,50.155,51.001,123557,0
2017-07-14,50.991,51.911,50.212,51.371,122001,0
2017-07-17,51.381,51.851,50.756,51.571,68264,0
2017-07-18,51.291,51.961,50.232,51.811,69127,0
2017-07-19,51.801,51.951,51.421,51.851,53965,0
2017-07-20,51.701,51.911,50.202,51.851,81810,0
2017-07-21,51.861,51.861,51.261,51.631,57855,0
2017-07-24,51.611,51.871,50.991,51.561,51011,0
2017-07-25,51.761,52.55,51.571,52.451,85454,0
2017-07-26,52.53,52.53,51.541,51.701,106646,0
2017-07-27,51.961,51.961,50.541,50.831,92604,0
2017-07-28,50.652,51.481,50.282,50.482,57298,0
2017-07-31,50.472,51.571,49.862,50.592,116094,0
2017-08-01,50.891,50.891,49.822,50.522,75503,0
2017-08-02,50.442,50.826,49.002,49.302,101315,0
2017-08-03,49.292,49.952,48.982,49.712,65380,0
2017-08-04,50.312,50.432,49.442,49.792,45311,0
2017-08-07,49.882,50.072,49.442,49.832,43965,0
2017-08-08,49.802,50.052,49.072,49.322,37514,0
2017-08-09,49.032,49.432,48.493,48.893,66097,0
2017-08-10,48.473,49.227,47.533,47.973,74469,0
2017-08-11,47.164,48.518,45.624,47.633,113949,0
2017-08-14,47.913,49.032,46.984,48.923,70371,0
2017-08-15,49.202,49.282,47.791,48.273,38174,0
2017-08-16,48.213,48.793,47.713,48.393,39617,0
2017-08-17,48.023,48.673,46.904,47.024,53952,0
2017-08-18,46.724,47.973,45.787,47.693,51734,0
2017-08-21,47.463,47.473,46.344,47.064,52873,0
2017-08-22,47.423,48.013,47.104,47.953,34640,0
2017-08-23,47.523,48.223,47.363,47.853,37650,0
2017-08-24,48.003,48.103,46.894,47.383,51136,0
2017-08-25,47.563,48.123,47.064,47.793,31024,0
2017-08-28,48.003,48.053,47.533,47.993,31950,0
2017-08-29,47.633,48.233,46.784,48.163,52141,0
2017-08-30,48.093,48.783,47.713,48.693,52264,0
2017-08-31,48.943,49.072,47.913,47.993,60662,0
2017-09-01,48.193,48.982,47.713,48.972,40938,0
2017-09-05,48.853,49.222,48.073,48.193,43569,0
2017-09-06,48.563,48.783,47.508,48.203,59615,0
2017-09-07,48.193,48.383,47.263,48.273,70075,0
2017-09-08,48.193,48.693,47.423,47.763,55731,0
2017-09-11,48.143,48.642,47.813,48.373,50644,0
2017-09-12,48.463,49.512,48.463,48.883,33451,0
2017-09-13,48.763,49.742,48.483,49.072,39810,0
2017-09-14,48.953,49.602,48.808,49.112,49076,0
2017-09-15,48.823,49.212,48.658,48.843,83851,0
2017-09-18,49.082,50.332,48.903,50.012,52882,0
2017-09-19,49.982,50.072,48.663,49.702,77088,0
2017-09-20,49.762,50.472,49.592,49.742,70671,0
2017-09-21,49.832,51.451,49.252,50.652,75008,0
2017-09-22,50.572,51.561,50.572,51.341,39381,0
2017-09-25,51.151,52.81,51.151,52.431,88481,0
2017-09-26,52.401,52.88,52.206,52.471,112331,0
2017-09-27,52.63,53.8,51.576,53.45,68891,0
2017-09-28,53.45,55.039,53.156,54.579,61270,0
2017-09-29,54.499,54.949,53.22,54.849,72321,0
2017-10-02,54.849,56.864,54.549,56.398,91241,0
2017-10-03,56.438,56.438,54.28,55.119,74000,0
2017-10-04,55.029,55.139,53.12,53.62,66648,0
2017-10-05,53.86,53.97,53.115,53.41,68213,0
2017-10-06,53.29,54.29,53.19,54.11,35685,0
2017-10-09,53.72,53.98,53.4,53.79,25687,0
2017-10-10,53.97,54.75,53.79,54.08,50176,0
2017-10-11,54.31,54.97,54.04,54.35,53876,0
2017-10-12,54.26,55.23,54.22,54.95,41369,0
2017-10-13,55.05,55.68,54.5201,55.47,48611,0
2017-10-16,55.85,56.2078,54.68,55.11,65725,0
2017-10-17,56.8,59.4,56.72,58.23,390727,0
2017-10-18,58.02,58.02,53.8,55.21,308852,0
2017-10-19,54.67,56.69,54.5,55.56,1265988,0
2017-10-20,55.99,55.99,54.58,54.82,357267,0
2017-10-23,55.04,55.86,54.555,54.86,252618,0
2017-10-24,55,55.48,53.98,54.92,199218,0
2017-10-25,54.9,55.19,53.181,53.92,208646,0
2017-10-26,54.36,54.65,53.255,53.96,200922,0
2017-10-27,54.09,55.51,53.57,55.14,259951,0
2017-10-30,54.85,55.65,54.14,54.44,258434,0
2017-10-31,54.76,55.4,53.83,55.13,188592,0
2017-11-01,55.44,55.76,54.8,55.69,193333,0
2017-11-02,55.79,55.79,54.715,54.98,182547,0
2017-11-03,54.99,55,54.38,54.58,118976,0
2017-11-06,54.35,54.39,52.99,53.21,169644,0
2017-11-07,53,53.26,51.61,51.99,225555,0
2017-11-08,51.82,52.37,51.1,52.1,163002,0
2017-11-09,51.79,53.29,51.2,52.59,355682,0
2017-11-10,52.37,53.5,52.08,52.95,303575,0
