Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.9709,4.9709,4.9709,4.9709,5216,0
2005-03-02,5.1737,5.1737,5.1737,5.1737,43494,0
2005-03-03,5.1179,5.1179,5.1132,5.1179,130483,0
2005-03-07,5.2141,5.2141,5.2141,5.2141,43494,0
2005-03-11,5.2373,5.2373,5.2373,5.2373,85678,0
2005-03-14,5.2373,5.2373,5.2373,5.2373,43494,0
2005-03-22,5.4766,5.4766,5.4676,5.4766,8695,0
2005-03-28,5.3982,5.3982,5.3982,5.3982,2311,0
2005-04-08,5.4031,5.4031,5.4031,5.4031,2205,0
2005-04-18,5.2788,5.2788,5.2788,5.2788,30012,0
2005-04-19,5.2739,5.2739,5.2739,5.2739,20007,0
2005-04-26,5.2373,5.2373,5.2373,5.2373,54801,0
2005-05-26,5.435,5.4397,5.4259,5.435,36533,0
2005-05-31,5.5728,5.5728,5.5728,5.5728,442,0
2005-06-15,5.9461,5.9461,5.9461,5.9461,8695,0
2005-06-17,6.1347,6.1347,6.1347,6.1347,1305,0
2005-06-20,6.1576,6.1576,6.1576,6.1576,1305,0
2005-06-30,5.6423,5.6423,5.6423,5.6423,8044,0
2005-07-11,5.6749,5.7018,5.6749,5.6749,6523,0
2005-07-12,5.7711,5.7711,5.7711,5.7711,16097,0
2005-07-28,6.1069,6.1069,6.1069,6.1069,871,0
2005-07-29,6.162,6.162,6.162,6.162,2175,0
2005-08-02,6.493,6.5018,6.493,6.493,3580,0
2005-08-03,6.6312,6.6496,6.6312,6.6312,1735,0
2005-08-04,6.6496,6.6496,6.6496,6.6496,7591,0
2005-08-05,6.69,6.967,6.69,6.9435,64367,0
2005-08-08,6.9987,7.0445,6.9435,7.0445,11743,0
2005-08-09,7.0445,7.0724,6.9532,6.9532,20442,0
2005-08-10,6.9894,7.0585,6.9894,7.0585,1735,0
2005-08-11,7.0585,7.1279,7.0585,7.1279,17397,0
2005-08-12,7.1279,7.2423,7.1279,7.2102,22179,0
2005-08-15,7.2652,7.4499,7.2652,7.3802,20007,0
2005-08-16,7.4031,7.4723,7.4031,7.408,34362,0
2005-08-17,7.3476,7.4266,7.2652,7.408,28271,0
2005-08-18,7.3802,7.4405,7.371,7.4405,3915,0
2005-08-19,7.4957,7.4957,7.2472,7.3524,19140,0
2005-08-22,7.3393,7.4957,7.3022,7.4957,16524,0
2005-08-23,7.5551,7.5551,7.4957,7.4957,20007,0
2005-08-24,7.4723,7.4723,7.3574,7.3574,12175,0
2005-08-25,7.3437,7.3437,7.0814,7.0814,20882,0
2005-08-26,7.0585,7.0585,6.967,6.9894,7828,0
2005-08-29,6.9573,7.0585,6.9435,7.0585,15659,0
2005-08-30,7.0954,7.2609,7.0954,7.2423,5216,0
2005-08-31,7.2423,7.3022,7.2423,7.27,5216,0
2005-09-01,7.2423,7.2423,7.182,7.1965,3478,0
2005-09-02,7.1595,7.1595,7.0585,7.0585,8265,0
2005-09-06,7.1044,7.2054,7.1044,7.1867,59591,0
2005-09-07,7.1867,7.1867,7.1182,7.1182,76986,0
2005-09-08,7.1182,7.1182,6.9845,6.9845,10439,0
2005-09-09,6.9532,6.9987,6.8425,6.967,60022,0
2005-09-12,6.9435,7.0445,6.9206,7.0307,147884,0
2005-09-13,7.0536,7.1504,7.0536,7.1504,137004,0
2005-09-14,7.1504,7.1504,7.1044,7.1455,8265,0
2005-09-15,7.182,7.2145,7.182,7.1965,54801,0
2005-09-16,7.1733,7.3344,7.1733,7.3344,12175,0
2005-09-19,7.3574,7.4309,7.3344,7.3851,96994,0
2005-09-20,7.3988,7.3988,7.2798,7.3022,8265,0
2005-09-21,7.3344,7.3665,7.2798,7.2798,31316,0
2005-09-22,7.2926,7.2926,7.2007,7.2007,20442,0
2005-09-23,7.1504,7.1504,6.8975,6.8975,31750,0
2005-09-26,6.9066,6.9532,6.7596,6.865,300110,0
2005-09-27,6.8975,6.9115,6.8148,6.8238,50882,0
2005-09-28,6.8377,6.8789,6.8377,6.8789,26534,0
2005-09-29,6.8745,6.967,6.8745,6.9435,188761,0
2005-09-30,6.9943,7.1231,6.9943,7.1231,22179,0
2005-10-03,7.1279,7.2102,7.114,7.182,92207,0
2005-10-04,7.1965,7.2926,7.182,7.1965,181806,0
2005-10-05,7.1916,7.2423,7.1412,7.2194,106121,0
2005-10-06,7.1965,7.2331,7.1733,7.2331,22179,0
2005-10-07,7.3022,7.4723,7.3022,7.4631,31750,0
2005-10-10,7.4405,7.4631,7.3574,7.4031,11743,0
2005-10-11,7.4309,7.5049,7.4309,7.4909,83072,0
2005-10-12,7.4957,7.5411,7.486,7.5225,38273,0
2005-10-13,7.4909,7.4909,7.33,7.3393,60457,0
2005-10-14,7.3344,7.3344,7.2472,7.275,10439,0
2005-10-17,7.3022,7.3114,7.1733,7.182,102211,0
2005-10-18,7.1412,7.2194,7.114,7.1733,76986,0
2005-10-19,7.1504,7.1504,7.1365,7.1412,46539,0
2005-10-20,7.1455,7.1733,7.1279,7.1318,8265,0
2005-10-21,7.1279,7.1279,6.9295,6.9295,68285,0
2005-10-24,6.8975,6.9157,6.8745,6.9066,43059,0
2005-10-25,6.9206,7.2145,6.9206,7.1733,67417,0
2005-10-26,7.1412,7.1412,7.1001,7.1412,110908,0
2005-10-27,7.1412,7.1455,7.1092,7.1318,60887,0
2005-10-28,7.1279,7.1279,7.0814,7.1001,35665,0
2005-10-31,7.0814,7.1279,7.0814,7.0814,9568,0
2005-11-01,7.1044,7.1279,7.0585,7.114,189199,0
2005-11-02,7.1504,7.4957,7.1044,7.1733,226167,0
2005-11-03,7.1965,7.4535,7.1965,7.4499,132224,0
2005-11-04,7.4957,7.5133,7.4128,7.4811,93075,0
2005-11-07,7.4309,7.4811,7.371,7.4535,264009,0
2005-11-08,7.4499,7.4499,7.3894,7.4405,20007,0
2005-11-09,7.4957,7.4957,7.4266,7.4631,23488,0
2005-11-10,7.4221,7.4309,7.3114,7.3574,10871,0
2005-11-11,7.3022,7.3437,7.2194,7.3437,17832,0
2005-11-14,7.3251,7.3393,7.3066,7.3393,11743,0
2005-11-15,7.3574,7.408,7.275,7.2887,86554,0
2005-11-16,7.3524,7.3802,7.3344,7.3802,7828,0
2005-11-17,7.3988,7.5641,7.3988,7.5641,31316,0
2005-11-18,7.5876,7.6701,7.5641,7.6701,13917,0
2005-11-21,7.7111,7.849,7.7111,7.7849,42189,0
2005-11-22,7.794,7.8174,7.7759,7.8127,5653,0
2005-11-23,7.8174,7.8998,7.8174,7.863,7828,0
2005-11-25,7.849,7.9094,7.849,7.9094,1305,0
2005-11-28,7.9324,7.9324,7.7849,7.7849,26964,0
2005-11-29,7.808,7.8539,7.7849,7.8266,23051,0
2005-11-30,7.7987,7.863,7.7759,7.8539,9568,0
2005-12-01,7.9094,7.9094,7.8405,7.8908,75679,0
2005-12-02,7.8908,7.8908,7.849,7.886,12175,0
2005-12-05,7.886,7.886,7.849,7.849,3478,0
2005-12-06,7.8539,7.8539,7.7715,7.8174,7392,0
2005-12-07,7.8266,7.8266,7.7667,7.7667,12175,0
2005-12-08,7.7486,7.7486,7.693,7.693,8265,0
2005-12-09,7.6331,7.6331,7.4957,7.5182,23488,0
2005-12-12,7.4957,7.5363,7.4723,7.4723,3915,0
2005-12-13,7.4811,7.5599,7.4811,7.5599,10005,0
2005-12-14,7.5599,7.5736,7.509,7.5551,13051,0
2005-12-15,7.5363,7.5363,7.3943,7.4723,53932,0
2005-12-16,7.4957,7.6791,7.4957,7.656,35233,0
2005-12-19,7.6108,7.6108,7.5599,7.5599,6095,0
2005-12-20,7.5411,7.5411,7.4811,7.4957,6961,0
2005-12-21,7.5049,7.6331,7.5049,7.6331,8265,0
2005-12-22,7.6608,7.6832,7.656,7.6608,17397,0
2005-12-23,7.6608,7.6791,7.5641,7.5876,10439,0
2005-12-27,7.5322,7.5876,7.5322,7.5781,7828,0
2005-12-28,7.583,7.6331,7.5781,7.6331,20007,0
2005-12-29,7.6791,7.8314,7.6791,7.8314,17397,0
2005-12-30,7.8174,7.8405,7.7849,7.8405,6961,0
2006-01-03,7.808,7.9547,7.808,7.9231,13051,0
2006-01-04,7.969,7.969,7.9094,7.9094,13917,0
2006-01-05,7.9094,7.9094,7.7021,7.7021,17832,0
2006-01-06,7.656,7.7111,7.6331,7.6791,20882,0
2006-01-09,7.6701,7.7208,7.6428,7.6974,39579,0
2006-01-10,7.7021,7.7159,7.6516,7.7021,182238,0
2006-01-11,7.6832,7.7347,7.6832,7.7347,312721,0
2006-01-12,7.7252,7.794,7.7252,7.794,45232,0
2006-01-13,7.7624,7.9094,7.7624,7.9094,44805,0
2006-01-17,7.9094,7.9094,7.8446,7.872,9136,0
2006-01-18,7.8174,7.8174,7.7529,7.7624,8265,0
2006-01-19,7.7667,7.9547,7.7667,7.9411,28703,0
2006-01-20,7.9738,8.0656,7.9738,8.0566,50458,0
2006-01-23,8.0795,8.2264,8.0795,8.185,31316,0
2006-01-24,8.185,8.2453,8.185,8.2453,21748,0
2006-01-25,8.2453,8.314,8.2453,8.2767,18269,0
2006-01-26,8.3002,8.4238,8.2954,8.406,26095,0
2006-01-27,8.383,8.4514,8.3596,8.4514,44805,0
2006-01-30,8.4611,8.5161,8.4611,8.4888,18701,0
2006-01-31,8.498,8.6035,8.498,8.5985,16097,0
2006-02-01,8.622,8.7413,8.622,8.714,16524,0
2006-02-02,8.7599,8.7968,8.7321,8.783,40447,0
2006-02-03,8.783,8.8519,8.783,8.8519,16961,0
2006-02-06,8.8748,9.1375,8.8294,9.1181,46973,0
2006-02-07,9.1471,9.2377,8.769,8.769,56538,0
2006-02-08,8.783,8.783,8.6954,8.7279,36968,0
2006-02-09,8.7365,9.0176,8.7365,9.0176,23488,0
2006-02-10,9.0819,9.0819,8.8246,8.8294,25661,0
2006-02-13,8.8701,8.8701,8.7001,8.7188,13486,0
2006-02-14,8.7047,8.7047,8.6312,8.6312,6095,0
2006-02-15,8.6637,8.6637,8.6637,8.6637,4781,0
2006-02-16,8.714,8.9113,8.714,8.9113,16524,0
2006-02-17,8.9441,9.0629,8.9162,8.9441,36098,0
2006-02-21,8.9441,9.1967,8.9441,9.0311,25661,0
2006-02-22,9.0819,9.1967,9.0584,9.1967,26095,0
2006-02-23,9.1967,9.2103,8.9347,8.9576,44362,0
2006-02-24,8.9113,8.9113,8.3922,8.406,88291,0
2006-02-27,8.4376,8.5065,8.1025,8.2128,51322,0
2006-02-28,8.1624,8.2767,8.1205,8.2537,22179,0
2006-03-01,8.2033,8.2678,8.1624,8.2678,11743,0
2006-03-02,8.2311,8.2311,8.1025,8.1392,24361,0
2006-03-03,8.0977,8.0977,8.0239,8.0288,15224,0
2006-03-06,8.0377,8.0377,7.9231,7.9411,14349,0
2006-03-07,7.808,7.8266,7.808,7.8127,17832,0
2006-03-08,7.8405,7.8405,7.7437,7.7576,30884,0
2006-03-09,7.7715,7.7715,7.7111,7.7159,13051,0
2006-03-10,7.7347,7.794,7.7111,7.7208,10871,0
2006-03-13,7.7667,7.9738,7.7667,7.9738,18701,0
2006-03-14,8.0469,8.2725,7.9924,8.2264,35665,0
2006-03-15,8.2033,8.2537,8.2033,8.2537,6523,0
2006-03-16,8.2537,8.2767,8.0425,8.0425,16961,0
2006-03-17,8.0239,8.1713,8.0239,8.1713,4781,0
2006-03-20,8.2033,8.2453,8.1392,8.185,11308,0
2006-03-21,8.2453,8.2453,8.0927,8.2033,36098,0
2006-03-22,8.2453,8.2453,7.9924,8.0288,22614,0
2006-03-23,7.9924,8.0377,7.9411,7.9645,10439,0
2006-03-24,7.9645,7.9825,7.9547,7.9645,11308,0
2006-03-27,7.9645,7.9738,7.9547,7.9597,14789,0
2006-03-28,7.9645,8.0566,7.9645,8.0566,19572,0
2006-03-29,8.1025,8.383,8.1025,8.383,32620,0
2006-03-30,8.636,8.636,8.4752,8.5302,37839,0
2006-03-31,8.4888,8.5065,8.4611,8.5065,32620,0
2006-04-03,8.4611,8.4611,8.4013,8.4013,8695,0
2006-04-04,8.3692,8.498,8.3692,8.498,3478,0
2006-04-05,8.5161,8.5847,8.5161,8.5439,12612,0
2006-04-06,8.5161,8.5392,8.4332,8.4332,17397,0
2006-04-07,8.4426,8.5483,8.4426,8.5483,14789,0
2006-04-10,8.5757,8.6769,8.5531,8.6404,22179,0
2006-04-11,8.7279,8.7365,8.6312,8.7188,50882,0
2006-04-12,8.6677,8.691,8.5985,8.6125,24789,0
2006-04-13,8.6449,8.6449,8.5302,8.558,13051,0
2006-04-17,8.5717,8.654,8.5717,8.622,21748,0
2006-04-18,8.6125,8.6125,8.558,8.5893,9136,0
2006-04-19,8.6813,8.691,8.6312,8.6677,9568,0
2006-04-20,8.5942,8.714,8.5805,8.691,10005,0
2006-04-21,8.7188,9.0819,8.7188,9.022,57850,0
2006-04-24,8.9669,8.9669,8.8975,8.8975,6095,0
2006-04-25,8.8519,8.8611,8.8198,8.8423,10005,0
2006-04-26,8.9162,8.9298,8.8423,8.8423,7392,0
2006-04-27,8.7365,8.9899,8.7365,8.8937,42189,0
2006-04-28,8.8975,8.8975,8.8294,8.8975,5216,0
2006-05-01,8.9441,8.9576,8.8975,8.9251,10871,0
2006-05-02,8.9113,9.0819,8.9113,9.0819,10871,0
2006-05-03,9.1471,9.1471,9.1048,9.1142,6095,0
2006-05-04,9.151,9.707,9.151,9.707,165715,0
2006-05-05,9.839,9.849,9.726,9.726,77421,0
2006-05-08,9.666,9.666,9.542,9.542,20442,0
2006-05-09,9.666,9.774,9.51,9.75,55240,0
2006-05-10,9.784,9.817,9.679,9.679,29572,0
2006-05-11,9.666,9.713,9.599,9.623,26095,0
2006-05-12,9.599,9.76,9.599,9.605,21312,0
2006-05-15,9.587,9.587,9.4927,9.4927,10871,0
2006-05-16,9.4927,9.619,9.4927,9.605,12612,0
2006-05-17,9.524,9.656,9.524,9.609,16097,0
2006-05-18,9.4927,9.609,9.4827,9.599,12612,0
2006-05-19,9.609,9.609,9.4598,9.538,15659,0
2006-05-22,9.515,9.515,9.2658,9.2658,6961,0
2006-05-23,9.519,9.519,9.3702,9.4266,33489,0
2006-05-24,9.3702,9.3702,8.9669,9.1048,156143,0
2006-05-25,9.0498,9.4028,9.0498,9.335,56109,0
2006-05-26,9.4167,9.4266,9.3208,9.3939,5653,0
2006-05-30,9.4499,9.609,9.38,9.4777,40447,0
2006-05-31,9.4727,9.913,9.4727,9.871,27405,0
2006-06-01,9.871,9.871,9.656,9.703,10871,0
2006-06-02,9.656,10.111,9.652,9.937,43494,0
2006-06-05,9.932,10.053,9.908,9.975,16097,0
2006-06-06,9.955,9.955,9.755,9.861,12398,0
2006-06-07,9.857,10.115,9.835,10.111,41752,0
2006-06-08,10.049,10.049,9.942,10.04,23051,0
2006-06-09,10.049,10.188,10.049,10.133,42403,0
2006-06-12,10.217,10.236,9.693,9.817,25011,0
2006-06-13,9.542,9.542,8.9718,8.9991,33056,0
2006-06-14,8.9669,9.713,8.9669,9.3111,38058,0
2006-06-15,9.4266,9.656,9.3625,9.577,24361,0
2006-06-16,9.564,9.564,9.0819,9.1967,74160,0
2006-06-19,9.1277,9.384,9.1277,9.2892,33056,0
2006-06-20,9.294,9.502,9.294,9.4028,7392,0
2006-06-21,9.4266,9.4967,9.2377,9.3536,18052,0
2006-06-22,9.2892,9.2973,9.1096,9.1967,64367,0
2006-06-23,9.1967,9.2658,9.1967,9.2014,2614,0
2006-06-26,9.1736,9.1736,8.8333,8.8519,19787,0
2006-06-27,8.8198,8.8198,8.6263,8.6863,7828,0
2006-06-28,8.6449,8.7504,8.5531,8.7413,12830,0
2006-06-29,8.6449,8.654,8.4841,8.6449,29793,0
2006-06-30,8.636,8.9669,8.6035,8.714,19572,0
2006-07-03,8.7321,8.7321,8.5065,8.5302,5216,0
2006-07-05,8.6449,8.7504,8.6449,8.7321,10439,0
2006-07-06,8.7091,8.8294,8.6083,8.6083,10657,0
2006-07-07,8.654,8.8198,8.5531,8.7599,34792,0
2006-07-10,8.7599,8.7599,8.5205,8.5205,18052,0
2006-07-11,8.562,8.5717,8.3371,8.4376,11963,0
2006-07-12,8.3232,8.3232,8.0056,8.2264,32184,0
2006-07-13,8.2495,8.3232,8.1713,8.1756,4781,0
2006-07-14,8.1756,8.2222,8.1624,8.2222,19353,0
2006-07-17,8.185,8.185,7.8768,7.9547,25231,0
2006-07-18,8.0239,8.1624,7.9324,8.1624,15875,0
2006-07-19,8.1392,8.2767,8.1025,8.1624,14138,0
2006-07-20,8.2078,8.2311,7.9324,7.9547,4566,0
2006-07-21,8.0016,8.0016,7.7624,7.8174,21534,0
2006-07-24,7.8174,7.9187,7.8174,7.849,5869,0
2006-07-25,7.8037,7.863,7.7624,7.7667,14573,0
2006-07-26,7.509,7.6974,7.509,7.6974,18269,0
2006-07-27,7.7252,7.7298,7.6791,7.6832,14138,0
2006-07-28,7.7252,7.8266,7.7252,7.7759,18052,0
2006-07-31,7.7759,7.794,7.7069,7.7801,5869,0
2006-08-01,7.7624,7.8174,7.7069,7.7715,12830,0
2006-08-02,7.7715,7.863,7.7715,7.7759,6095,0
2006-08-03,7.9324,8.3414,7.9094,8.1158,80680,0
2006-08-04,8.1255,8.2033,8.0702,8.1158,32404,0
2006-08-07,8.1255,8.1392,7.9275,7.9275,19787,0
2006-08-08,8.0747,8.2078,8.033,8.0795,39145,0
2006-08-09,8.2175,8.2175,8.0469,8.1392,8044,0
2006-08-10,8.1158,8.2128,8.0147,8.1533,7828,0
2006-08-11,8.2495,8.2907,8.1255,8.1436,15439,0
2006-08-14,8.1577,8.1624,8.0927,8.0927,3265,0
2006-08-15,8.0977,8.2537,8.0977,8.2537,10439,0
2006-08-16,8.3002,8.5985,8.3002,8.5757,21312,0
2006-08-17,8.5893,8.6863,8.2033,8.2725,18269,0
2006-08-18,8.3046,8.4793,8.2356,8.4611,14349,0
2006-08-21,8.4611,8.6035,8.4148,8.5205,17832,0
2006-08-22,8.5483,8.6677,8.5483,8.6263,7613,0
2006-08-23,8.5805,8.617,8.4563,8.5483,17182,0
2006-08-24,8.6312,8.783,8.6083,8.6125,11526,0
2006-08-25,8.7321,8.7321,8.4841,8.4841,5653,0
2006-08-28,8.5439,8.5439,8.3692,8.4332,17832,0
2006-08-29,8.3783,8.5025,8.2128,8.5025,18701,0
2006-08-30,8.5065,8.5065,8.4148,8.4148,3696,0
2006-08-31,8.3735,8.3783,8.2815,8.3046,13917,0
2006-09-01,8.2767,8.3232,8.2678,8.3232,1521,0
2006-09-05,8.2907,8.3965,8.2033,8.3414,34362,0
2006-09-06,8.2954,8.4148,8.2863,8.3644,9136,0
2006-09-07,8.3232,8.5205,8.2954,8.3552,34362,0
2006-09-08,8.3324,8.3783,8.3324,8.3692,2827,0
2006-09-11,8.3457,8.3457,8.2405,8.2767,4781,0
2006-09-12,8.314,8.3184,8.2678,8.2767,4781,0
2006-09-13,8.2767,8.4752,8.2585,8.2725,9786,0
2006-09-14,8.3184,8.3457,8.3184,8.3232,3042,0
2006-09-15,8.2954,8.3371,8.2767,8.2767,2175,0
2006-09-18,8.3002,8.314,8.2033,8.2078,8044,0
2006-09-19,8.1713,8.2495,8.13,8.1986,6523,0
2006-09-20,8.3184,8.3232,8.1713,8.2175,8695,0
2006-09-21,8.2585,8.3046,8.2585,8.2815,7179,0
2006-09-22,8.2767,8.3002,8.185,8.2453,45886,0
2006-09-25,8.2453,8.2907,8.2222,8.2222,3478,0
2006-09-26,8.2405,8.4563,8.2311,8.4563,11308,0
2006-09-27,8.4474,8.5757,8.3874,8.4932,18485,0
2006-09-28,8.4474,8.5253,8.4108,8.4563,3478,0
2006-09-29,8.4148,8.5531,8.4108,8.4108,18052,0
2006-10-02,8.5065,8.617,8.5065,8.5669,11308,0
2006-10-03,8.5392,8.5392,8.3184,8.4376,7613,0
2006-10-04,8.3922,8.4148,8.3232,8.4148,4132,0
2006-10-05,8.4654,8.5065,8.3232,8.4474,14138,0
2006-10-06,8.4474,8.4474,8.328,8.328,8044,0
2006-10-10,8.3002,8.3922,8.3002,8.3922,58280,0
2006-10-11,8.3505,8.4611,8.3457,8.4426,12612,0
2006-10-12,8.4563,8.9298,8.4563,8.6813,20007,0
2006-10-13,8.6449,8.8701,8.6449,8.7231,15439,0
2006-10-16,8.7504,8.8748,8.7321,8.8561,10439,0
2006-10-17,8.8561,8.9528,8.8294,8.884,9568,0
2006-10-18,8.9298,9.2792,8.9162,9.0405,18052,0
2006-10-19,9.0819,9.0861,8.9899,9.0771,4132,0
2006-10-20,9.1241,9.1687,9.0999,9.151,4566,0
2006-10-23,9.1607,9.3297,9.1607,9.3071,20882,0
2006-10-24,9.2424,9.502,9.2424,9.502,8920,0
2006-10-25,9.4598,9.656,9.4598,9.582,8695,0
2006-10-26,9.628,9.656,9.335,9.4727,15224,0
2006-10-27,9.4266,9.4266,9.1687,9.256,6304,0
2006-10-30,9.0356,9.3161,9.0356,9.3111,27185,0
2006-10-31,9.3071,9.4128,9.2064,9.4128,49366,0
2006-11-01,9.3663,9.3663,9.0449,9.0498,8265,0
2006-11-02,9.2424,9.2424,9.0405,9.0771,8481,0
2006-11-03,9.0861,9.4827,9.0584,9.3208,32404,0
2006-11-06,9.2658,9.2892,9.1776,9.2377,10217,0
2006-11-07,9.1967,9.4727,9.1967,9.3536,31100,0
2006-11-08,9.3586,9.4266,9.2463,9.2463,25011,0
2006-11-09,9.3257,9.375,9.1048,9.1328,19572,0
2006-11-10,9.1776,9.2463,9.0819,9.1919,17832,0
2006-11-13,9.1874,9.632,9.1874,9.577,22833,0
2006-11-14,9.599,9.903,9.587,9.903,29364,0
2006-11-15,9.903,10.09,9.857,10.068,13265,0
2006-11-16,10.093,10.325,10.093,10.325,56763,0
2006-11-17,10.37,10.37,9.774,9.852,36753,0
2006-11-20,9.885,10.049,9.885,9.979,30228,0
2006-11-21,9.955,10.049,9.928,10.026,13051,0
2006-11-22,10.026,10.04,9.885,9.932,29138,0
2006-11-24,9.955,9.96,9.871,9.918,13917,0
2006-11-27,9.932,9.945,9.784,9.835,36318,0
2006-11-28,9.793,9.992,9.774,9.88,16961,0
2006-11-29,9.928,9.928,9.679,9.703,7392,0
2006-11-30,9.656,9.656,9.38,9.4827,16524,0
2006-12-01,9.51,9.605,9.384,9.4967,11743,0
2006-12-04,9.4499,9.4499,9.2198,9.3702,21748,0
2006-12-05,9.38,9.4217,9.1328,9.2198,36098,0
2006-12-06,9.1919,9.1919,9.0584,9.1471,13265,0
2006-12-07,9.1736,9.375,9.1736,9.375,13265,0
2006-12-08,9.38,9.679,9.38,9.679,13486,0
2006-12-11,9.703,9.774,9.605,9.774,109385,0
2006-12-12,9.679,9.721,9.4727,9.656,125261,0
2006-12-13,9.596,9.721,9.4727,9.703,90906,0
2006-12-14,9.605,9.605,9.4967,9.587,99602,0
2006-12-15,9.599,9.745,9.591,9.656,55673,0
2006-12-18,9.614,9.656,9.4499,9.656,117867,0
2006-12-19,9.591,9.918,9.554,9.903,25011,0
2006-12-20,9.951,9.992,9.829,9.829,19353,0
2006-12-21,9.764,9.805,9.703,9.726,9786,0
2006-12-22,9.609,9.857,9.609,9.809,6095,0
2006-12-27,9.814,9.865,9.814,9.865,2614,0
2006-12-28,9.937,10.063,9.928,10.053,9136,0
2006-12-29,9.937,10.026,9.797,9.998,23051,0
2007-01-03,9.951,9.951,9.736,9.736,8481,0
2007-01-04,9.679,9.679,9.4867,9.4967,9786,0
2007-01-05,9.4459,9.628,9.375,9.628,7613,0
2007-01-08,9.559,9.637,9.4459,9.4927,8481,0
2007-01-09,9.4217,9.4628,9.3071,9.4217,14789,0
2007-01-10,9.3536,9.3939,9.2424,9.3939,45448,0
2007-01-11,9.4628,9.609,9.4628,9.545,41974,0
2007-01-12,9.614,10.021,9.614,9.951,49802,0
2007-01-16,10.026,10.759,10.026,10.6,127870,0
2007-01-17,10.577,10.582,10.268,10.388,50017,0
2007-01-18,10.388,10.709,10.388,10.643,42189,0
2007-01-19,10.539,10.649,10.496,10.539,13486,0
2007-01-22,10.525,10.535,10.374,10.441,17611,0
2007-01-23,10.501,10.501,10.41,10.446,23051,0
2007-01-24,10.418,10.475,10.365,10.432,9136,0
2007-01-25,10.501,10.852,10.501,10.673,29138,0
2007-01-26,10.673,11.238,10.624,11.105,121786,0
2007-01-29,10.989,10.989,10.797,10.913,18269,0
2007-01-30,10.971,10.971,10.686,10.732,23707,0
2007-01-31,10.759,10.931,10.713,10.819,28052,0
2007-02-01,10.922,10.952,10.857,10.899,12830,0
2007-02-02,10.69,11.055,10.69,10.957,31534,0
2007-02-05,10.979,10.979,10.927,10.927,2392,0
2007-02-06,10.886,10.886,10.678,10.686,7828,0
2007-02-07,10.678,10.788,10.582,10.582,20229,0
2007-02-08,10.577,10.686,10.553,10.673,15659,0
2007-02-09,10.741,10.741,10.446,10.47,15659,0
2007-02-12,10.51,10.755,10.51,10.658,17832,0
2007-02-13,10.726,10.788,10.678,10.778,7392,0
2007-02-14,10.797,10.931,10.797,10.909,10217,0
2007-02-15,10.839,10.843,10.722,10.843,7179,0
2007-02-16,10.852,10.852,10.768,10.778,7179,0
2007-02-20,10.778,10.899,10.736,10.899,6304,0
2007-02-21,10.979,10.979,10.695,10.695,25661,0
2007-02-22,10.741,11.247,10.62,11.162,86982,0
2007-02-23,11.134,11.316,11.091,11.178,35665,0
2007-02-26,11.295,11.942,11.265,11.942,90248,0
2007-02-27,11.744,11.869,11.409,11.584,36753,0
2007-02-28,11.685,11.772,11.399,11.527,39366,0
2007-03-01,11.29,11.739,11.29,11.633,42189,0
2007-03-02,11.695,11.887,11.625,11.767,30445,0
2007-03-05,11.785,11.837,11.598,11.725,28052,0
2007-03-06,11.793,11.817,11.734,11.772,5869,0
2007-03-07,11.827,12.273,11.739,12.246,61979,0
2007-03-08,12.277,12.309,12.001,12.246,16745,0
2007-03-09,12.195,12.715,12.172,12.577,43715,0
2007-03-12,12.645,12.645,12.476,12.568,26964,0
2007-03-13,12.499,12.499,12.305,12.305,20882,0
2007-03-14,11.7,12.246,11.7,12.144,11743,0
2007-03-15,12.191,12.534,12.191,12.529,6961,0
2007-03-16,12.59,12.959,12.59,12.904,49584,0
2007-03-19,12.936,12.936,12.59,12.605,17182,0
2007-03-20,12.645,12.779,12.529,12.59,19353,0
2007-03-21,12.599,12.599,12.378,12.562,18920,0
2007-03-22,12.585,12.72,12.485,12.673,24135,0
2007-03-23,12.645,12.7,12.624,12.682,166362,0
2007-03-26,12.733,12.765,12.577,12.747,23269,0
2007-03-27,12.747,12.747,12.577,12.686,9786,0
2007-03-28,12.645,12.645,12.457,12.457,14573,0
2007-03-29,12.494,12.614,12.457,12.614,7613,0
2007-03-30,12.562,12.751,12.553,12.59,15875,0
2007-04-02,12.577,12.595,12.407,12.553,90689,0
2007-04-03,12.538,12.538,12.338,12.374,52629,0
2007-04-04,12.343,12.645,12.314,12.577,75895,0
2007-04-05,12.553,12.801,12.553,12.783,31750,0
2007-04-09,12.691,13.171,12.691,12.936,25441,0
2007-04-10,12.963,13.067,12.733,12.853,28924,0
2007-04-11,12.867,12.981,12.457,12.494,28271,0
2007-04-12,12.504,12.858,11.962,12.834,88514,0
2007-04-13,12.805,12.805,12.636,12.759,48712,0
2007-04-16,12.824,13.003,12.824,12.973,28052,0
2007-04-17,12.959,13.031,12.891,12.913,45013,0
2007-04-18,12.959,13.017,12.861,12.963,20882,0
2007-04-19,13.008,13.334,13.008,13.171,121344,0
2007-04-20,13.324,13.464,13.171,13.211,70243,0
2007-04-23,13.248,14.177,13.248,14.008,87423,0
2007-04-24,13.944,14.225,13.944,14.08,42189,0
2007-04-25,14.085,14.085,13.55,13.565,64156,0
2007-04-26,13.541,13.744,13.482,13.727,25231,0
2007-04-27,13.699,13.749,13.662,13.695,8044,0
2007-04-30,13.703,13.962,13.703,13.868,52194,0
2007-05-01,13.538,13.925,13.424,13.832,20007,0
2007-05-02,13.795,13.949,13.731,13.944,50458,0
2007-05-03,13.975,14.12,13.929,13.929,33270,0
2007-05-04,13.952,14.11,13.795,13.925,18485,0
2007-05-07,13.944,14.033,13.929,13.962,78072,0
2007-05-08,13.975,14.017,13.886,13.957,25441,0
2007-05-09,13.998,14.021,13.957,13.998,6961,0
2007-05-10,13.935,13.935,13.858,13.868,5002,0
2007-05-11,13.795,13.868,13.574,13.785,48058,0
2007-05-14,13.672,14.013,13.672,13.962,66329,0
2007-05-15,14.017,14.053,13.718,13.767,101778,0
2007-05-16,13.723,13.795,13.396,13.538,61110,0
2007-05-17,13.56,13.965,13.56,13.939,84591,0
2007-05-18,14.017,14.129,13.862,13.862,27405,0
2007-05-21,13.749,14.085,13.749,14.07,12830,0
2007-05-22,14.07,14.547,13.962,14.439,212904,0
2007-05-23,14.481,14.639,14.405,14.639,44146,0
2007-05-24,14.532,14.671,14.271,14.274,169408,0
2007-05-25,14.34,14.822,14.34,14.705,46973,0
2007-05-29,14.99,15.022,14.69,14.724,66544,0
2007-05-30,14.802,14.808,14.555,14.772,51762,0
2007-05-31,14.772,15.121,14.729,15.117,51762,0
2007-06-01,15.175,15.284,15.022,15.192,89162,0
2007-06-04,15.143,15.327,15.078,15.321,61979,0
2007-06-05,15.221,15.303,15.078,15.112,16097,0
2007-06-06,15.152,15.166,14.904,14.921,36968,0
2007-06-07,14.876,14.995,14.555,14.739,65890,0
2007-06-08,14.714,15.124,14.632,15.124,130695,0
2007-06-11,15.157,15.192,15.041,15.133,153316,0
2007-06-12,15.327,15.327,15.108,15.17,201594,0
2007-06-13,15.16,15.387,15.084,15.084,79486,0
2007-06-14,15.197,15.242,15.041,15.078,48495,0
2007-06-15,15.175,15.472,15.175,15.405,43276,0
2007-06-18,15.658,15.828,15.524,15.617,67635,0
2007-06-19,15.622,15.889,15.556,15.776,60887,0
2007-06-20,15.795,15.851,15.731,15.804,16312,0
2007-06-21,15.814,15.875,15.693,15.707,36318,0
2007-06-22,15.736,15.846,15.736,15.814,19572,0
2007-06-25,15.736,15.736,15.124,15.124,83943,0
2007-06-26,15.237,15.246,15.112,15.17,92861,0
2007-06-27,15.103,15.103,14.904,14.995,26311,0
2007-06-28,15.041,15.175,15.018,15.147,26095,0
2007-06-29,15.175,15.28,14.981,15.051,94384,0
2007-07-02,14.957,15.175,14.886,15.032,24361,0
2007-07-03,15.378,15.463,15.229,15.307,76766,0
2007-07-05,15.327,15.327,15.084,15.108,44362,0
2007-07-06,15.108,15.225,15.013,15.157,123740,0
2007-07-09,15.093,15.175,15.041,15.078,48931,0
2007-07-10,14.714,15.27,14.69,15.138,126347,0
2007-07-11,15.28,15.409,15.225,15.359,63283,0
2007-07-12,15.359,15.68,15.359,15.569,93297,0
2007-07-13,15.635,15.654,15.476,15.495,41540,0
2007-07-16,15.519,15.622,15.396,15.472,92639,0
2007-07-17,15.442,15.589,15.409,15.463,76766,0
2007-07-18,15.446,15.644,15.405,15.617,70895,0
2007-07-19,15.589,15.648,15.529,15.626,46323,0
2007-07-20,15.519,15.672,15.48,15.612,28924,0
2007-07-23,15.814,15.814,15.556,15.63,58934,0
2007-07-24,15.68,15.866,15.598,15.676,95900,0
2007-07-25,15.79,15.79,15.378,15.537,53932,0
2007-07-26,15.266,15.374,14.933,15.084,101125,0
2007-07-27,15.225,15.359,15.028,15.175,69370,0
2007-07-30,15.359,15.378,15.036,15.036,36533,0
2007-07-31,15.446,15.446,14.881,14.881,24135,0
2007-08-01,14.881,14.881,14.038,14.481,97212,0
2007-08-02,14.302,14.391,14.102,14.336,42842,0
2007-08-03,14.419,14.457,14.102,14.115,44578,0
2007-08-06,14.094,14.098,13.625,13.854,43925,0
2007-08-07,14.003,14.048,13.634,13.749,41974,0
2007-08-08,13.876,13.91,13.758,13.832,72850,0
2007-08-09,13.63,13.822,13.625,13.703,55455,0
2007-08-10,13.681,13.841,13.681,13.749,27405,0
2007-08-13,14.234,14.234,13.949,13.962,38058,0
2007-08-14,14.056,14.056,13.534,13.538,23920,0
2007-08-15,13.414,13.519,13.134,13.134,49366,0
2007-08-16,13.045,13.045,12.66,12.853,71551,0
2007-08-17,13.334,13.414,12.976,13.128,124388,0
2007-08-20,13.289,13.63,13.224,13.611,51322,0
2007-08-21,13.51,14.056,13.464,13.822,31100,0
2007-08-22,13.98,13.98,13.596,13.727,29138,0
2007-08-23,13.841,13.91,13.744,13.818,16312,0
2007-08-24,13.758,14.399,13.758,14.08,40667,0
2007-08-27,13.944,14.364,13.944,14.261,27185,0
2007-08-28,14.115,14.12,13.616,13.699,24135,0
2007-08-29,13.79,14.094,13.79,13.949,20229,0
2007-08-30,13.975,14.162,13.971,14.115,20442,0
2007-08-31,14.239,15.028,14.239,14.976,29572,0
2007-09-04,14.933,15.327,14.933,15.197,35885,0
2007-09-05,15.051,15.108,14.532,14.719,36968,0
2007-09-06,14.699,15.022,14.69,14.817,21092,0
2007-09-07,14.802,14.871,14.604,14.779,32184,0
2007-09-10,14.705,14.933,14.699,14.881,19787,0
2007-09-11,15.055,15.468,15.008,15.28,47192,0
2007-09-12,15.201,15.294,15.036,15.108,30660,0
2007-09-13,15.175,15.175,14.995,15.098,19353,0
2007-09-14,15.124,15.152,14.985,14.995,17182,0
2007-09-17,15.013,15.237,14.793,15.234,41752,0
2007-09-18,15.175,15.378,15.175,15.27,146359,0
2007-09-19,15.383,15.5,15.303,15.495,45886,0
2007-09-20,15.414,15.635,15.321,15.63,30228,0
2007-09-21,15.644,15.749,15.51,15.514,22179,0
2007-09-24,15.519,15.534,15.331,15.387,23707,0
2007-09-25,15.345,15.345,14.933,14.952,26964,0
2007-09-26,14.871,15.378,14.871,15.35,26534,0
2007-09-27,15.266,15.275,14.913,14.957,54151,0
2007-09-28,15.032,15.242,15.004,15.185,40886,0
2007-10-01,15.185,15.284,15.084,15.284,26095,0
2007-10-02,15.197,15.663,15.197,15.663,24361,0
2007-10-03,15.736,16.043,15.736,15.906,35233,0
2007-10-04,15.875,15.951,15.405,15.654,48495,0
2007-10-05,15.823,16.517,15.823,16.48,53062,0
2007-10-08,16.554,17.284,16.554,16.885,40231,0
2007-10-09,16.541,16.893,16.526,16.838,41974,0
2007-10-10,16.77,16.815,16.689,16.712,46973,0
2007-10-11,16.898,16.931,16.707,16.747,21534,0
2007-10-12,16.838,16.912,16.351,16.775,31316,0
2007-10-15,16.83,16.83,16.585,16.67,26095,0
2007-10-16,16.67,16.67,16.187,16.213,26311,0
2007-10-17,16.38,16.83,16.38,16.494,18269,0
2007-10-18,16.572,16.893,16.37,16.889,27185,0
2007-10-19,17.003,17.096,16.572,16.664,34580,0
2007-10-22,16.165,16.394,16.048,16.245,24575,0
2007-10-23,16.48,16.697,16.25,16.295,13695,0
2007-10-24,16.44,16.581,16.418,16.517,11963,0
2007-10-25,16.485,16.779,16.485,16.779,8044,0
2007-10-26,16.77,17.203,16.679,17.105,28924,0
2007-10-29,17.152,17.313,17.069,17.222,32184,0
2007-10-30,17.105,17.543,17.105,17.539,53932,0
2007-10-31,17.543,17.906,17.188,17.906,77635,0
2007-11-01,17.29,17.95,17.212,17.704,62196,0
2007-11-02,17.855,17.884,17.603,17.749,51105,0
2007-11-05,17.842,17.842,17.01,17.218,57415,0
2007-11-06,17.132,17.132,16.435,16.622,87423,0
2007-11-07,16.717,16.727,16.104,16.109,99602,0
2007-11-08,16.365,16.765,16.325,16.457,106560,0
2007-11-09,16.3,16.833,16.3,16.664,56975,0
2007-11-12,16.549,16.549,15.866,15.942,27405,0
2007-11-13,16.177,16.177,15.81,16.034,26534,0
2007-11-14,15.846,15.993,15.437,15.672,65021,0
2007-11-15,15.543,15.543,15.129,15.133,57629,0
2007-11-16,15.225,15.242,14.881,15.211,66329,0
2007-11-19,15.07,15.221,14.857,15.074,26534,0
2007-11-20,15.065,15.093,14.891,14.971,11743,0
2007-11-21,14.891,14.933,14.831,14.915,22179,0
2007-11-23,14.9,15.17,14.9,15.17,17397,0
2007-11-26,15.129,15.929,15.093,15.786,50017,0
2007-11-27,15.795,15.795,15.018,15.16,65244,0
2007-11-28,15.098,15.455,15.098,15.275,18701,0
2007-11-29,15.175,15.242,15.032,15.189,46973,0
2007-11-30,15.432,15.617,15.256,15.49,26964,0
2007-12-03,15.359,15.5,15.192,15.468,43059,0
2007-12-04,15.303,15.303,14.836,14.836,21965,0
2007-12-05,15.28,15.537,15.022,15.4,80246,0
2007-12-06,15.543,15.68,15.152,15.68,64367,0
2007-12-07,15.934,17.083,15.875,16.315,151791,0
2007-12-10,16.512,16.88,16.235,16.862,49300,0
2007-12-11,17.271,17.271,16.504,16.833,62594,0
2007-12-12,16.885,16.931,16.83,16.83,74160,0
2007-12-13,16.679,16.679,16.428,16.557,33270,0
2007-12-14,16.517,16.922,16.444,16.885,123093,0
2007-12-17,16.865,16.917,16.717,16.83,168101,0
2007-12-18,16.889,16.973,16.83,16.898,58713,0
2007-12-19,16.94,17.165,16.94,17.1,17832,0
2007-12-20,17.065,17.731,17.015,17.652,82204,0
2007-12-21,18.003,18.003,17.515,17.731,131786,0
2007-12-24,17.713,17.787,17.645,17.773,29793,0
2007-12-26,17.933,17.933,17.661,17.704,9136,0
2007-12-27,17.824,17.906,17.68,17.851,43494,0
2007-12-28,17.879,18.222,17.842,18.163,56975,0
2007-12-31,18.199,18.227,17.942,17.942,43715,0
2008-01-02,18.077,18.532,18.049,18.222,137880,0
2008-01-03,18.278,18.358,18.163,18.348,213769,0
2008-01-04,18.121,18.321,17.553,17.553,93512,0
2008-01-07,17.7,17.763,16.608,16.712,66544,0
2008-01-08,16.612,16.612,15.914,15.947,78506,0
2008-01-09,15.934,15.934,15.392,15.476,32184,0
2008-01-10,15.387,15.823,15.018,15.823,58502,0
2008-01-11,15.414,15.819,15.414,15.648,56763,0
2008-01-14,15.837,15.899,15.667,15.667,29364,0
2008-01-15,15.663,15.81,15.298,15.495,36753,0
2008-01-16,15.543,15.543,14.405,14.653,128322,0
2008-01-17,14.831,15.211,13.862,13.862,118522,0
2008-01-18,14.157,14.386,13.723,13.85,39093,0
2008-01-22,13.432,13.744,13.432,13.5,43953,0
2008-01-23,13.233,13.901,13.176,13.901,56763,0
2008-01-24,14.256,14.555,14.157,14.477,41984,0
2008-01-25,14.739,14.849,14.288,14.429,58502,0
2008-01-28,14.261,14.261,14.075,14.123,35447,0
2008-01-29,14.32,14.632,14.205,14.457,35011,0
2008-01-30,14.386,14.658,14.293,14.457,28924,0
2008-01-31,14.215,14.376,14.033,14.376,26095,0
2008-02-01,14.368,15.284,14.368,15.284,44578,0
2008-02-04,15.152,15.612,14.966,15.383,48058,0
2008-02-05,15.201,15.211,14.399,14.457,64367,0
2008-02-06,14.666,15.061,14.57,14.709,44362,0
2008-02-07,14.523,14.938,14.453,14.853,17832,0
2008-02-08,14.999,15.598,14.999,15.16,37406,0
2008-02-11,15.088,15.206,14.915,15.074,13265,0
2008-02-12,15.138,15.617,15.138,15.442,31316,0
2008-02-13,15.644,15.846,15.514,15.786,18269,0
2008-02-14,15.856,16.273,15.842,15.893,36098,0
2008-02-15,15.983,15.983,15.437,15.579,22614,0
2008-02-19,15.622,15.635,14.857,14.913,63283,0
2008-02-20,14.643,14.921,14.6,14.9,31316,0
2008-02-21,14.921,15.697,14.895,15.514,51762,0
2008-02-22,15.626,15.744,15.405,15.744,35011,0
2008-02-25,15.851,15.851,15.472,15.712,37189,0
2008-02-26,15.712,15.87,15.48,15.717,28052,0
2008-02-27,15.736,15.819,15.579,15.589,33710,0
2008-02-28,15.672,15.672,15.442,15.442,13051,0
2008-02-29,15.369,15.409,15.093,15.103,26964,0
2008-03-03,15.175,15.175,14.817,15.046,107648,0
2008-03-04,14.853,14.93,14.123,14.239,26964,0
2008-03-05,14.372,15.16,14.372,15.028,44578,0
2008-03-06,14.913,14.913,14.51,14.767,21534,0
2008-03-07,14.942,15.061,14.812,15.013,27185,0
2008-03-10,14.876,14.952,14.391,14.514,14573,0
2008-03-11,14.808,14.831,14.555,14.743,64367,0
2008-03-12,14.802,14.802,14.376,14.386,23920,0
2008-03-13,14.256,14.496,14.026,14.364,93075,0
2008-03-14,14.329,14.457,14.056,14.443,69188,0
2008-03-17,13.841,14.085,13.451,13.56,77907,0
2008-03-18,13.785,13.785,13.353,13.643,52844,0
2008-03-19,13.478,13.91,12.871,13.036,80443,0
2008-03-20,13.027,13.5,12.448,13.5,62416,0
2008-03-24,13.456,13.754,13.238,13.735,28924,0
2008-03-25,13.771,13.85,13.339,13.587,27836,0
2008-03-26,13.587,13.891,13.486,13.652,42403,0
2008-03-27,13.795,13.795,13.495,13.565,31964,0
2008-03-28,13.55,13.643,13.067,13.161,26534,0
2008-03-31,13.243,13.451,12.867,13.451,24575,0
2008-04-01,13.427,13.427,12.986,13.147,91117,0
2008-04-02,13.157,13.334,13.101,13.238,140705,0
2008-04-03,13.238,13.534,13.121,13.478,55240,0
2008-04-04,13.473,13.473,13.142,13.157,73723,0
2008-04-07,13.151,13.391,13.151,13.377,84591,0
2008-04-08,13.303,13.373,13.184,13.298,119389,0
2008-04-09,13.243,13.339,13.134,13.329,91654,0
2008-04-10,13.406,13.681,13.319,13.616,203767,0
2008-04-11,13.51,13.592,13.115,13.115,56646,0
2008-04-14,13.243,13.298,13.147,13.199,22833,0
2008-04-15,13.219,13.504,13.219,13.504,42403,0
2008-04-16,13.749,13.754,13.514,13.634,34913,0
2008-04-17,13.579,13.643,13.401,13.587,18269,0
2008-04-18,13.703,13.749,13.606,13.749,27616,0
2008-04-21,13.583,13.689,13.55,13.583,26323,0
2008-04-22,13.555,13.555,13.243,13.367,212433,0
2008-04-23,13.248,13.411,13.161,13.339,94600,0
2008-04-24,13.324,13.411,13.252,13.406,49375,0
2008-04-25,13.387,13.57,13.316,13.55,42279,0
2008-04-28,13.579,14.053,13.56,14.048,57516,0
2008-04-29,13.935,13.994,13.763,13.876,35582,0
2008-04-30,14.053,14.11,13.51,13.514,46931,0
2008-05-01,13.547,14.098,13.311,14.056,90667,0
2008-05-02,14.075,14.11,13.672,13.98,65639,0
2008-05-05,13.886,14.048,13.749,13.91,173962,0
2008-05-06,13.949,14.043,13.8,13.845,40969,0
2008-05-07,13.858,13.858,13.468,13.473,69487,0
2008-05-08,13.49,13.49,13.121,13.142,58863,0
2008-05-09,13.166,13.199,12.904,12.986,77547,0
2008-05-12,13.027,13.381,12.876,13.275,54325,0
2008-05-13,13.411,13.482,13.272,13.339,47020,0
2008-05-14,13.478,13.5,12.941,12.941,57239,0
2008-05-15,13.036,13.616,13.036,13.616,53498,0
2008-05-16,13.74,13.91,13.329,13.377,51628,0
2008-05-19,13.377,13.744,13.311,13.51,34288,0
2008-05-20,13.744,13.744,13.442,13.519,71102,0
2008-05-21,13.583,13.649,13.28,13.284,50366,0
2008-05-22,13.311,13.319,12.895,13.238,48948,0
2008-05-23,13.272,13.329,13.134,13.316,37466,0
2008-05-27,13.284,13.284,13.053,13.111,45239,0
2008-05-28,13.157,13.396,13.157,13.339,49452,0
2008-05-29,13.349,13.524,13.303,13.49,30679,0
2008-05-30,13.495,13.634,13.427,13.427,99099,0
2008-06-02,13.427,13.565,13.343,13.55,73809,0
2008-06-03,13.51,13.611,13.349,13.468,47400,0
2008-06-04,13.436,13.436,12.976,13.017,60864,0
2008-06-05,13.072,13.233,13.013,13.228,36103,0
2008-06-06,13.184,13.228,12.876,12.876,43472,0
2008-06-09,12.967,12.967,12.738,12.791,40685,0
2008-06-10,12.834,12.944,12.7,12.747,30371,0
2008-06-11,12.815,12.876,12.476,12.476,35624,0
2008-06-12,12.424,12.619,12.305,12.562,99710,0
2008-06-13,12.524,12.801,12.524,12.779,32011,0
2008-06-16,12.811,12.834,12.7,12.811,21031,0
2008-06-17,12.82,12.918,12.791,12.871,19359,0
2008-06-18,12.82,12.82,12.494,12.585,50720,0
2008-06-19,12.669,12.759,12.494,12.558,28701,0
2008-06-20,12.577,12.715,12.457,12.499,47044,0
2008-06-23,12.466,12.544,12.263,12.263,56165,0
2008-06-24,12.241,12.416,12.241,12.416,113044,0
2008-06-25,12.416,12.462,12.078,12.2,64011,0
2008-06-26,12.191,12.191,11.551,11.571,55506,0
2008-06-27,11.734,12.585,11.67,12.448,163651,0
2008-06-30,12.333,12.333,11.799,11.859,166908,0
2008-07-01,11.499,11.757,11.495,11.685,33710,0
2008-07-02,11.721,11.817,11.399,11.413,72926,0
2008-07-03,11.373,11.373,10.654,10.819,66629,0
2008-07-07,11.035,11.087,10.927,11.032,56421,0
2008-07-08,10.927,11.055,10.876,11.035,27664,0
2008-07-09,11.119,11.331,11.065,11.21,43143,0
2008-07-10,11.295,11.295,10.952,11.017,20720,0
2008-07-11,11.082,11.082,10.573,10.709,70308,0
2008-07-14,10.7,10.755,10.397,10.51,35929,0
2008-07-15,10.321,10.51,10.016,10.053,77056,0
2008-07-16,10.077,10.935,10.077,10.918,54718,0
2008-07-17,10.881,11.105,10.681,10.994,25147,0
2008-07-18,11.012,11.358,10.994,11.183,33025,0
2008-07-21,11.233,11.233,10.899,10.931,70249,0
2008-07-22,10.852,11.459,10.819,11.223,55079,0
2008-07-23,11.251,11.251,10.802,10.927,26814,0
2008-07-24,10.966,11.073,10.334,10.484,41554,0
2008-07-25,10.422,10.935,10.236,10.768,71679,0
2008-07-28,10.643,10.755,10.567,10.673,27932,0
2008-07-29,10.736,10.736,10.484,10.525,34413,0
2008-07-30,10.446,11.265,10.379,11.114,50732,0
2008-07-31,11.265,12.791,11.265,12.609,147164,0
2008-08-01,12.876,12.941,11.873,12.025,60724,0
2008-08-04,12.185,12.499,11.956,12.259,18788,0
2008-08-05,12.599,12.691,12.006,12.401,46282,0
2008-08-06,12.558,12.796,12.416,12.759,123204,0
2008-08-07,12.747,12.981,12.562,12.71,127979,0
2008-08-08,12.558,12.724,12.209,12.384,52450,0
2008-08-11,12.462,12.553,12.305,12.378,21270,0
2008-08-12,12.177,12.517,12.177,12.517,25065,0
2008-08-13,12.538,12.614,12.453,12.544,31397,0
2008-08-14,12.665,12.787,12.438,12.66,20162,0
2008-08-15,12.628,12.769,12.582,12.733,51875,0
2008-08-18,12.876,12.876,12.655,12.738,30424,0
2008-08-19,12.577,12.787,12.577,12.774,34296,0
2008-08-20,12.572,12.729,12.538,12.66,33876,0
2008-08-21,12.751,12.973,12.705,12.848,47989,0
2008-08-22,12.941,12.973,12.885,12.9,40775,0
2008-08-25,12.9,12.944,12.779,12.876,66240,0
2008-08-26,12.99,13.077,12.838,13.021,25161,0
2008-08-27,13.101,13.316,13.091,13.214,25130,0
2008-08-28,13.334,13.459,13.238,13.363,27626,0
2008-08-29,13.334,13.414,13.233,13.233,31818,0
2008-09-02,13.555,13.555,12.801,12.921,38393,0
2008-09-03,13.008,13.008,12.384,12.462,27771,0
2008-09-04,12.645,12.769,12.2,12.374,63982,0
2008-09-05,12.309,12.309,12.016,12.154,19470,0
2008-09-08,12.149,12.283,11.734,11.803,28564,0
2008-09-09,11.803,11.803,11.445,11.445,48310,0
2008-09-10,11.409,11.561,11.162,11.381,24898,0
2008-09-11,11.228,11.666,11.082,11.504,20478,0
2008-09-12,11.312,12.277,11.312,12.116,52498,0
2008-09-15,12.135,12.135,11.197,11.436,34662,0
2008-09-16,11.032,11.205,10.862,10.913,28318,0
2008-09-17,10.922,11.251,10.922,10.994,201810,0
2008-09-18,11.495,11.58,10.663,11.304,163521,0
2008-09-19,11.201,12.801,11.201,12.738,64928,0
2008-09-22,12.577,12.72,11.845,11.85,44144,0
2008-09-23,11.956,11.956,11.39,11.491,52264,0
2008-09-24,11.068,11.508,11.012,11.04,37656,0
2008-09-25,10.979,11.772,10.979,11.499,51016,0
2008-09-26,11.495,11.62,11.111,11.403,148157,0
2008-09-29,11.035,11.349,10.7,10.741,118562,0
2008-09-30,10.942,11.134,10.543,10.942,53017,0
2008-10-01,10.811,10.811,10.446,10.668,32591,0
2008-10-02,10.722,10.722,10.227,10.227,29096,0
2008-10-03,10.334,10.896,10.321,10.577,56135,0
2008-10-06,10.577,10.577,8.8796,9.3586,207704,0
2008-10-07,9.151,9.294,8.5483,9.1241,117416,0
2008-10-08,8.4752,9.1241,8.2907,8.7732,48204,0
2008-10-09,8.8659,8.9069,7.6791,7.849,42049,0
2008-10-10,7.1318,7.5641,6.8975,7.4535,138624,0
2008-10-13,8.3922,8.558,8.2222,8.4514,73608,0
2008-10-14,8.8198,9.0128,7.7667,7.9231,97362,0
2008-10-15,7.638,7.638,7.0585,7.0585,117637,0
2008-10-16,7.1504,7.3476,6.658,7.2007,136295,0
2008-10-17,6.9845,7.4811,6.9845,7.2841,193147,0
2008-10-20,7.2798,7.6014,7.2145,7.6014,158065,0
2008-10-21,7.5273,7.5273,6.8238,7.0445,83858,0
2008-10-22,6.9066,6.9066,6.6035,6.7178,66497,0
2008-10-23,7.0632,7.0632,6.2818,6.9018,253620,0
2008-10-24,6.4656,7.0632,6.2906,6.9253,121350,0
2008-10-27,6.6452,6.7226,5.9085,6.0417,155447,0
2008-10-28,6.0695,6.4379,5.8402,5.9782,221056,0
2008-10-29,5.9184,6.415,5.9184,6.1936,148279,0
2008-10-30,6.4656,6.8284,5.8671,6.7131,398277,0
2008-10-31,6.6219,7.6331,6.6219,7.3251,390251,0
2008-11-03,7.4631,8.0566,7.4499,7.9275,180168,0
2008-11-04,8.3874,8.8796,8.3874,8.6083,148543,0
2008-11-05,9.2325,9.4167,8.7365,8.8294,160692,0
2008-11-06,8.9482,8.9482,8.1713,8.3184,96909,0
2008-11-07,8.5483,8.7552,8.3965,8.5114,145643,0
2008-11-10,8.4841,8.884,8.1068,8.3692,100504,0
2008-11-11,8.3596,8.7921,7.9411,8.5805,119687,0
2008-11-12,8.3046,8.3692,7.8405,7.8405,128494,0
2008-11-13,7.6701,8.0425,7.6108,7.946,178804,0
2008-11-14,7.946,8.9113,7.8218,8.7047,161027,0
2008-11-17,8.4195,8.4195,7.8678,7.9738,96355,0
2008-11-18,7.8218,7.9367,7.6701,7.7759,71399,0
2008-11-19,7.8174,7.8218,6.7827,7.0676,87894,0
2008-11-20,6.69,6.8558,5.9315,6.1022,97071,0
2008-11-21,6.3594,6.5208,5.9085,6.2818,187189,0
2008-11-24,6.5208,7.7208,6.5115,7.6331,188931,0
2008-11-25,7.794,7.9547,7.3114,7.5225,88230,0
2008-11-26,7.1365,7.5965,7.1365,7.5363,87390,0
2008-11-28,7.886,8.498,7.7486,8.4611,60944,0
2008-12-01,8.3552,8.7231,7.9367,7.9547,134576,0
2008-12-02,7.9047,8.7365,7.6608,8.6637,115689,0
2008-12-03,8.3232,8.659,8.3232,8.5805,91652,0
2008-12-04,8.562,8.6677,7.9645,8.1624,100037,0
2008-12-05,8.1025,8.5483,7.8314,8.5483,58454,0
2008-12-08,9.0771,9.4927,8.9251,9.2151,126299,0
2008-12-09,9.1142,10.241,8.9806,10.002,149914,0
2008-12-10,10.321,10.379,9.809,9.913,172743,0
2008-12-11,10.297,10.543,9.861,9.951,58388,0
2008-12-12,9.809,10.245,9.559,9.726,119659,0
2008-12-15,9.77,10.036,9.529,9.55,96548,0
2008-12-16,9.55,10.059,9.4217,9.955,82193,0
2008-12-17,10.002,10.002,9.656,9.814,40211,0
2008-12-18,10.111,10.37,9.839,10.264,167401,0
2008-12-19,10.402,10.446,9.817,10.194,59118,0
2008-12-22,10.334,10.577,10.255,10.402,64367,0
2008-12-23,10.577,10.673,10.413,10.62,40290,0
2008-12-24,10.726,11.312,10.646,11.312,34064,0
2008-12-26,10.931,11.299,10.931,11.035,20975,0
2008-12-29,11.537,11.822,11.174,11.551,191853,0
2008-12-30,11.571,11.571,10.732,10.984,250531,0
2008-12-31,11.078,11.495,10.984,11.358,67586,0
2009-01-02,11.358,11.436,10.942,10.942,189534,0
2009-01-05,10.952,11.594,10.952,11.399,119467,0
2009-01-06,11.571,11.62,11.394,11.517,149241,0
2009-01-07,11.335,11.499,11.205,11.205,36946,0
2009-01-08,11.358,11.517,10.984,11.517,51529,0
2009-01-09,11.522,11.537,11.032,11.068,121842,0
2009-01-12,10.918,10.918,10.41,10.489,108411,0
2009-01-13,10.255,10.46,10.16,10.251,55491,0
2009-01-14,10.137,10.184,9.666,9.755,63103,0
2009-01-15,9.817,9.998,9.294,9.875,85396,0
2009-01-16,10.179,10.179,9.652,9.793,56099,0
2009-01-20,9.787,9.787,9.4167,9.441,75019,0
2009-01-21,9.4266,9.787,9.4266,9.787,55219,0
2009-01-22,9.784,10.053,9.599,9.865,37748,0
2009-01-23,9.871,10.09,9.821,10.059,31053,0
2009-01-26,10.111,10.277,10.049,10.049,34006,0
2009-01-27,10.036,10.577,10.036,10.53,40344,0
2009-01-28,10.843,10.843,10.241,10.241,164478,0
2009-01-29,10.456,10.553,9.932,10.307,63233,0
2009-01-30,10.255,10.287,9.74,9.992,45232,0
2009-02-02,9.998,9.998,9.4499,9.713,80950,0
2009-02-03,9.684,10.16,9.656,10.16,59759,0
2009-02-04,10.251,10.361,10.093,10.106,33435,0
2009-02-05,10.121,10.591,10.072,10.325,94564,0
2009-02-06,10.231,11.049,10.137,10.899,56401,0
2009-02-09,11.541,11.541,10.755,10.768,29738,0
2009-02-10,10.773,10.773,10.179,10.221,94050,0
2009-02-11,10.184,10.456,10.115,10.301,37117,0
2009-02-12,10.277,10.334,10.072,10.264,39352,0
2009-02-13,10.301,10.525,10.283,10.427,23269,0
2009-02-17,10.198,10.198,9.3257,9.628,100125,0
2009-02-18,9.745,9.745,9.4688,9.573,36968,0
2009-02-19,9.599,9.726,9.3161,9.399,55761,0
2009-02-20,9.96,9.96,8.8198,8.8198,46739,0
2009-02-23,8.8198,8.9347,8.4148,8.4238,95666,0
2009-02-24,7.7529,9.3111,7.7529,9.2014,85278,0
2009-02-25,9.2377,9.2377,8.7643,9.0034,36449,0
2009-02-26,8.9806,9.4967,8.5161,8.5161,72469,0
2009-02-27,7.8174,7.8174,7.0954,7.4031,165521,0
2009-03-02,7.182,7.27,7.0445,7.1412,115223,0
2009-03-03,7.1279,7.3524,7.0398,7.0954,73208,0
2009-03-04,7.4499,7.6748,7.1644,7.6059,56994,0
2009-03-05,7.486,7.6059,7.1644,7.27,45312,0
2009-03-06,7.3251,7.3754,6.806,6.9435,50671,0
2009-03-09,6.732,6.7827,6.5251,6.6725,136558,0
2009-03-10,6.806,7.5225,6.806,7.4723,155281,0
2009-03-11,7.7021,8.1713,7.6238,7.6701,93075,0
2009-03-12,7.6331,7.8998,7.6331,7.7849,53496,0
2009-03-13,7.808,8.1624,7.7801,8.1392,34598,0
2009-03-16,8.2767,8.3046,7.7021,7.7252,25550,0
2009-03-17,7.6516,7.7987,7.6331,7.7208,20281,0
2009-03-18,7.6657,8.167,7.5225,8.0566,28748,0
2009-03-19,8.1344,8.3457,8.0288,8.0977,20882,0
2009-03-20,8.0239,8.0795,7.8678,7.9047,16366,0
2009-03-23,8.1205,8.2175,7.9275,8.2175,11572,0
2009-03-24,7.6147,8.9347,7.6147,8.7231,54436,0
2009-03-25,8.7231,8.8889,8.5302,8.5893,77623,0
2009-03-26,8.654,8.9069,8.5065,8.7732,64982,0
2009-03-27,8.5757,8.7321,8.383,8.4704,16097,0
2009-03-30,8.2863,8.4752,7.9645,8.4752,32192,0
2009-03-31,8.5985,8.5985,8.1986,8.3692,26462,0
2009-04-01,8.2725,8.6083,8.2678,8.5439,34139,0
2009-04-02,8.7732,9.1967,8.6813,8.9251,29837,0
2009-04-03,9.0356,9.502,9.0356,9.399,32922,0
2009-04-06,9.399,9.399,8.9482,9.0542,27185,0
2009-04-07,8.6312,8.976,8.5805,8.6954,36933,0
2009-04-08,8.7643,8.8294,8.2678,8.5483,29426,0
2009-04-09,8.769,9.1607,8.7413,9.151,36942,0
2009-04-13,9.4128,9.889,9.1967,9.656,94897,0
2009-04-14,9.647,9.647,9.3071,9.399,25703,0
2009-04-15,9.3013,9.707,9.3013,9.689,18701,0
2009-04-16,10.081,10.111,9.805,10.026,44014,0
2009-04-17,10.068,10.348,9.802,9.937,79358,0
2009-04-20,9.829,9.829,9.384,9.399,19502,0
2009-04-21,9.384,9.384,8.9528,9.1687,68872,0
2009-04-22,9.2198,9.774,9.1967,9.3111,98118,0
2009-04-23,9.542,9.922,9.529,9.88,25809,0
2009-04-24,9.898,10.245,9.898,10.231,27032,0
2009-04-27,10.111,10.111,9.889,9.889,9023,0
2009-04-28,9.821,9.861,9.652,9.713,11093,0
2009-04-29,10.036,10.255,9.809,9.975,59591,0
2009-04-30,10.115,10.41,10.115,10.17,35422,0
2009-05-01,10.133,10.358,10.103,10.268,28388,0
2009-05-04,10.283,10.413,10.26,10.41,29700,0
2009-05-05,10.441,10.451,10.321,10.37,15460,0
2009-05-06,10.361,10.596,10.352,10.413,77001,0
2009-05-07,10.577,10.69,10.217,10.41,57850,0
2009-05-08,10.649,10.717,10.558,10.624,93297,0
2009-05-11,10.681,10.681,10.484,10.506,25561,0
2009-05-12,10.591,10.62,10.46,10.516,15294,0
2009-05-13,10.549,10.549,10.16,10.273,30536,0
2009-05-14,10.236,10.673,10.174,10.53,38911,0
2009-05-15,10.778,10.778,10.484,10.577,55281,0
2009-05-18,10.668,11.04,10.539,10.633,103037,0
2009-05-19,10.7,11.373,10.7,11.218,40296,0
2009-05-20,11.308,11.79,11.299,11.652,68936,0
2009-05-21,11.547,11.547,11.261,11.358,33710,0
2009-05-22,11.514,11.707,11.433,11.575,48281,0
2009-05-26,11.575,11.638,11.399,11.63,34393,0
2009-05-27,11.739,11.79,11.522,11.537,28271,0
2009-05-28,11.633,11.707,11.495,11.63,20657,0
2009-05-29,11.633,12.021,11.633,11.983,39579,0
2009-06-01,11.893,12.645,11.878,12.645,121376,0
2009-06-02,12.181,12.453,12.181,12.305,118443,0
2009-06-03,11.997,12.135,11.656,11.725,90248,0
2009-06-04,11.978,12.215,11.656,11.923,56949,0
2009-06-05,11.923,11.923,11.584,11.613,37550,0
2009-06-08,11.646,11.777,11.571,11.685,25753,0
2009-06-09,11.841,12.043,11.594,11.777,52810,0
2009-06-10,11.863,12.062,11.69,12.038,29572,0
2009-06-11,12.159,12.159,11.928,12.057,57013,0
2009-06-12,11.915,11.952,11.734,11.928,22399,0
2009-06-15,11.799,11.799,11.499,11.556,34380,0
2009-06-16,11.547,11.608,11.238,11.304,35298,0
2009-06-17,11.162,11.58,11.124,11.58,31408,0
2009-06-18,11.625,11.7,11.241,11.335,26311,0
2009-06-19,11.522,11.589,11.271,11.495,23188,0
2009-06-22,11.481,11.481,10.397,10.624,43734,0
2009-06-23,10.606,10.741,10.46,10.678,17675,0
2009-06-24,10.843,11.436,10.69,11.147,35703,0
2009-06-25,11.197,11.345,10.909,11.183,56502,0
2009-06-26,11.299,11.304,11.078,11.143,19328,0
2009-06-29,11.355,11.413,11.045,11.105,39987,0
2009-06-30,11.218,11.223,10.931,11.049,21547,0
2009-07-01,11.251,11.386,11.174,11.363,5442,0
2009-07-02,11.205,11.29,10.961,11.111,27061,0
2009-07-06,10.909,10.918,10.413,10.807,42034,0
2009-07-07,10.695,10.695,10.245,10.26,49136,0
2009-07-08,10.343,10.343,9.647,9.852,56652,0
2009-07-09,9.985,10.567,9.852,10.397,45314,0
2009-07-10,10.383,10.802,10.325,10.52,65523,0
2009-07-13,10.695,10.788,10.292,10.633,29651,0
2009-07-14,10.7,10.896,10.633,10.695,39027,0
2009-07-15,10.819,11.078,10.819,11.012,22477,0
2009-07-16,10.979,11.022,10.788,10.876,9023,0
2009-07-17,10.935,11.035,10.797,11.032,31959,0
2009-07-20,11.162,11.312,10.918,11.28,56520,0
2009-07-21,11.358,11.532,11.271,11.271,19918,0
2009-07-22,11.308,11.418,11.187,11.247,12658,0
2009-07-23,11.381,11.381,10.979,11.238,74062,0
2009-07-24,11.316,11.409,11.193,11.233,16961,0
2009-07-27,11.233,11.299,10.843,10.899,32338,0
2009-07-28,10.899,10.899,10.582,10.741,24551,0
2009-07-29,10.788,11.049,10.543,11.026,43324,0
2009-07-30,11.241,11.436,11.241,11.423,16305,0
2009-07-31,11.345,11.638,11.345,11.638,23992,0
2009-08-03,11.817,11.817,11.28,11.427,12265,0
2009-08-04,11.62,11.905,11.551,11.716,26518,0
2009-08-05,11.716,12.098,11.561,12.053,30228,0
2009-08-06,11.933,12.093,11.455,11.68,61517,0
2009-08-07,11.863,12.508,11.642,12.508,56073,0
2009-08-10,12.144,12.149,11.739,11.993,93091,0
2009-08-11,11.901,12.135,11.813,12.021,45391,0
2009-08-12,12.021,12.677,12.021,12.401,45476,0
2009-08-13,12.609,12.609,12.149,12.277,37266,0
2009-08-14,12.195,12.296,11.813,11.956,64021,0
2009-08-17,11.777,11.956,11.413,11.817,38286,0
2009-08-18,11.777,11.947,11.749,11.928,28440,0
2009-08-19,11.79,12.001,11.731,12.001,37502,0
2009-08-20,11.947,12.07,11.873,12.07,34919,0
2009-08-21,12.232,12.232,12.047,12.159,18347,0
2009-08-24,12.093,12.172,12.057,12.07,23851,0
2009-08-25,12.07,12.13,11.807,11.813,43449,0
2009-08-26,11.845,12.093,11.731,11.969,106321,0
2009-08-27,11.933,12.162,11.878,12.144,33928,0
2009-08-28,12.135,12.135,11.854,11.915,19549,0
2009-08-31,11.837,11.956,11.739,11.859,22117,0
2009-09-01,11.873,11.873,11.427,11.565,36539,0
2009-09-02,11.433,11.652,11.433,11.491,12398,0
2009-09-03,11.656,11.656,11.45,11.551,35868,0
2009-09-04,11.441,12.112,11.413,12.033,22295,0
2009-09-08,12.255,12.255,11.978,12.047,24587,0
2009-09-09,12.057,12.112,11.909,11.923,19572,0
2009-09-10,12.025,12.329,11.749,12.185,49635,0
2009-09-11,12.102,12.354,12.102,12.209,33731,0
2009-09-14,12.159,12.181,12.07,12.13,15989,0
2009-09-15,12.172,12.319,12.098,12.232,24304,0
2009-09-16,12.3,12.314,12.195,12.305,19140,0
2009-09-17,12.232,12.416,11.909,11.918,30445,0
2009-09-18,12.047,12.162,11.905,12.093,14573,0
2009-09-21,12.021,12.038,11.85,11.923,18138,0
2009-09-22,12.033,12.268,12.011,12.093,28973,0
2009-09-23,12.067,12.074,11.873,11.909,26623,0
2009-09-24,11.942,12.033,11.368,11.386,52406,0
2009-09-25,11.275,11.469,11.174,11.325,34162,0
2009-09-28,11.386,11.859,11.386,11.707,30812,0
2009-09-29,11.7,12.088,11.476,12.033,44519,0
2009-09-30,12.057,12.088,11.491,11.532,48540,0
2009-10-01,11.551,11.58,11.174,11.261,32212,0
2009-10-02,11.178,11.358,11.096,11.312,24204,0
2009-10-05,10.966,11.481,10.966,11.45,39925,0
2009-10-06,11.556,11.575,11.403,11.504,41752,0
2009-10-07,11.625,11.625,11.363,11.427,83635,0
2009-10-08,11.476,11.676,11.436,11.561,26125,0
2009-10-09,11.656,11.793,11.613,11.793,21748,0
2009-10-12,11.854,11.883,11.749,11.749,13265,0
2009-10-13,11.905,11.905,11.441,11.565,37748,0
2009-10-14,11.772,11.777,11.58,11.58,118300,0
2009-10-15,11.598,11.799,11.584,11.739,26066,0
2009-10-16,11.716,11.757,11.551,11.556,52408,0
2009-10-19,11.561,11.767,11.561,11.62,54801,0
2009-10-20,11.522,11.625,11.418,11.594,33505,0
2009-10-21,11.642,11.744,11.514,11.613,24319,0
2009-10-22,11.584,11.721,11.532,11.68,36968,0
2009-10-23,11.739,11.859,11.517,11.603,31947,0
2009-10-26,11.928,11.928,11.345,11.464,34525,0
2009-10-27,11.504,11.532,11.214,11.499,33660,0
2009-10-28,11.481,11.522,11.197,11.233,130917,0
2009-10-29,11.271,11.522,11.271,11.423,45655,0
2009-10-30,11.28,11.321,11.124,11.129,77147,0
2009-11-02,11.111,11.345,11.111,11.218,22833,0
2009-11-03,11.193,11.45,11.134,11.45,23051,0
2009-11-04,11.481,11.7,11.469,11.594,44611,0
2009-11-05,11.656,11.69,11.423,11.464,37211,0
2009-11-06,11.403,11.476,11.312,11.445,23996,0
2009-11-09,11.652,11.909,11.594,11.909,64591,0
2009-11-10,11.928,11.942,11.711,11.777,27510,0
2009-11-11,11.85,11.85,11.685,11.772,22415,0
2009-11-12,11.721,11.744,11.464,11.527,23162,0
2009-11-13,11.584,11.695,11.556,11.608,14442,0
2009-11-16,11.522,11.854,11.522,11.854,23488,0
2009-11-17,11.725,11.763,11.459,11.527,28470,0
2009-11-18,11.561,11.676,11.508,11.603,55669,0
2009-11-19,11.517,11.527,11.299,11.373,15550,0
2009-11-20,11.399,11.399,11.022,11.183,15439,0
2009-11-23,11.275,11.445,11.275,11.394,14076,0
2009-11-24,11.308,11.373,11.183,11.29,22179,0
2009-11-25,11.345,11.633,11.312,11.625,33667,0
2009-11-27,11.119,11.423,11.119,11.373,29364,0
2009-11-30,11.472,11.666,11.472,11.62,22631,0
2009-12-01,11.711,12.088,11.711,11.918,42369,0
2009-12-02,11.956,12.481,11.956,12.457,89820,0
2009-12-03,12.513,12.513,12.25,12.364,46477,0
2009-12-04,12.529,12.582,12.172,12.241,38273,0
2009-12-07,12.374,12.499,12.374,12.466,20047,0
2009-12-08,12.397,12.66,12.347,12.558,39132,0
2009-12-09,12.614,12.796,12.517,12.759,34127,0
2009-12-10,12.796,12.796,12.71,12.738,18485,0
2009-12-11,12.738,12.824,12.71,12.811,19572,0
2009-12-14,12.858,12.953,12.769,12.908,7613,0
2009-12-15,12.904,12.931,12.838,12.881,20657,0
2009-12-16,12.885,13.003,12.828,12.908,34458,0
2009-12-17,12.641,12.779,12.568,12.628,23488,0
2009-12-18,12.624,12.665,12.582,12.582,11353,0
2009-12-21,12.691,12.904,12.619,12.904,20013,0
2009-12-22,12.891,13.072,12.738,13.003,227367,0
2009-12-23,12.99,13.528,12.973,13.5,47821,0
2009-12-24,13.411,13.5,13.411,13.446,14170,0
2009-12-28,13.519,13.519,13.343,13.377,4504,0
2009-12-29,13.55,13.579,13.031,13.396,26311,0
2009-12-30,13.238,13.42,12.959,12.981,45448,0
2009-12-31,13.003,13.373,13.003,13.262,24261,0
2010-01-04,13.334,13.363,13.134,13.157,145737,0
2010-01-05,13.101,13.199,12.858,12.959,41540,0
2010-01-06,13.067,13.468,13.067,13.406,59914,0
2010-01-07,13.294,13.406,13.181,13.258,32620,0
2010-01-08,13.151,13.298,13.147,13.228,24361,0
2010-01-11,13.194,13.303,12.973,13.077,21092,0
2010-01-12,12.99,13.166,12.838,13.106,74813,0
2010-01-13,13.166,13.262,12.981,13.137,64816,0
2010-01-14,12.99,13.238,12.99,13.194,23051,0
2010-01-15,13.147,13.205,13.017,13.181,19572,0
2010-01-19,13.053,13.077,12.779,13.003,31207,0
2010-01-20,12.715,12.72,12.319,12.453,70061,0
2010-01-21,12.538,12.538,12.25,12.448,19924,0
2010-01-22,12.407,12.572,12.177,12.227,27571,0
2010-01-25,12.209,12.259,12.07,12.135,19441,0
2010-01-26,11.962,12.112,11.962,12.047,13265,0
2010-01-27,12.088,12.093,11.901,11.969,22519,0
2010-01-28,12.122,12.122,11.744,11.799,26984,0
2010-01-29,11.893,11.969,11.565,11.575,33184,0
2010-02-01,11.575,11.909,11.575,11.878,40018,0
2010-02-02,11.869,12.434,11.841,12.434,41754,0
2010-02-03,12.388,12.562,12.185,12.215,33710,0
2010-02-04,12.033,12.093,11.377,11.547,57089,0
2010-02-05,11.608,11.68,11.386,11.646,41689,0
2010-02-08,11.638,11.822,11.638,11.652,27616,0
2010-02-09,11.793,11.909,11.739,11.845,24910,0
2010-02-10,11.772,12.047,11.772,12.006,37816,0
2010-02-11,11.978,12.181,11.813,11.923,30597,0
2010-02-12,11.845,12.215,11.799,12.181,49584,0
2010-02-16,12.062,12.167,11.962,12.067,28114,0
2010-02-17,12.067,12.102,11.942,12.053,30228,0
2010-02-18,12.078,12.078,11.817,11.909,30049,0
2010-02-19,11.893,11.893,11.656,11.841,27110,0
2010-02-22,11.974,11.974,11.589,11.676,38424,0
2010-02-23,11.731,11.731,11.508,11.561,25231,0
2010-02-24,11.527,11.703,11.522,11.633,34580,0
2010-02-25,11.481,11.481,11.261,11.399,36388,0
2010-02-26,11.481,11.905,11.459,11.813,25699,0
2010-03-01,11.938,11.938,11.731,11.822,23465,0
2010-03-02,11.883,11.952,11.695,11.695,46667,0
2010-03-03,11.739,11.757,11.617,11.731,44615,0
2010-03-04,11.767,11.901,11.757,11.831,16961,0
2010-03-05,11.918,12.043,11.757,11.79,30228,0
2010-03-08,11.928,11.928,11.731,11.749,32404,0
2010-03-09,11.785,11.785,11.676,11.767,21849,0
2010-03-10,11.731,12.025,11.731,12.025,37506,0
2010-03-11,12.011,12.162,11.923,12.162,23664,0
2010-03-12,12.107,12.292,12.07,12.218,24383,0
2010-03-15,12.218,12.218,11.942,12.167,23269,0
2010-03-16,12.162,12.223,12.093,12.116,14349,0
2010-03-17,12.218,12.237,12.13,12.191,39268,0
2010-03-18,12.273,12.314,12.13,12.13,26534,0
2010-03-19,12.232,12.232,11.813,11.845,28924,0
2010-03-22,11.793,11.793,11.551,11.617,28924,0
2010-03-23,11.527,11.753,11.527,11.753,12398,0
2010-03-24,11.642,11.676,11.589,11.625,20763,0
2010-03-25,11.58,11.753,11.499,11.753,56937,0
2010-03-26,11.666,11.666,11.193,11.34,31071,0
2010-03-29,11.377,11.67,11.377,11.613,22458,0
2010-03-30,11.721,11.799,11.707,11.799,15292,0
2010-03-31,11.909,12.088,11.85,11.993,60130,0
2010-04-01,12.021,12.263,12.021,12.154,32505,0
2010-04-05,12.185,12.273,12.172,12.246,15875,0
2010-04-06,12.309,12.323,12.191,12.287,26355,0
2010-04-07,12.2,12.314,12.2,12.255,24985,0
2010-04-08,12.112,12.333,12.112,12.333,15114,0
2010-04-09,12.218,12.273,12.159,12.241,30884,0
2010-04-12,12.241,12.378,12.223,12.338,6395,0
2010-04-13,12.354,12.416,12.185,12.185,25661,0
2010-04-14,12.338,12.494,12.309,12.388,22134,0
2010-04-15,12.384,12.529,12.329,12.453,39286,0
2010-04-16,12.421,12.421,12.053,12.122,23051,0
2010-04-19,12.021,12.043,11.873,11.965,17789,0
2010-04-20,12.098,12.227,12.098,12.205,29572,0
2010-04-21,12.172,12.273,12.13,12.273,41974,0
2010-04-22,12.177,12.177,11.978,12.102,28488,0
2010-04-23,12.102,12.102,12.011,12.057,7210,0
2010-04-26,12.057,12.135,12.001,12.122,54072,0
2010-04-27,12.047,12.102,11.887,11.887,8545,0
2010-04-28,11.978,11.978,11.763,11.817,30675,0
2010-04-29,11.859,11.947,11.685,11.731,38711,0
2010-04-30,11.79,11.822,11.695,11.725,39502,0
2010-05-03,11.721,11.807,11.707,11.757,22687,0
2010-05-04,11.85,11.85,11.349,11.355,47192,0
2010-05-05,11.256,11.433,11.147,11.399,56267,0
2010-05-06,11.308,11.427,10.567,11.119,68328,0
2010-05-07,10.918,11.17,10.722,10.909,61884,0
2010-05-10,11.295,11.7,11.201,11.652,70024,0
2010-05-11,11.613,11.734,11.571,11.603,34913,0
2010-05-12,11.617,11.947,11.598,11.918,42811,0
2010-05-13,11.676,11.897,11.537,11.873,97098,0
2010-05-14,10.388,11.749,10.283,11.638,355624,0
2010-05-17,11.481,11.638,11.003,11.399,52715,0
2010-05-18,11.603,11.603,11.17,11.214,42842,0
2010-05-19,11.157,11.157,10.948,11.111,26534,0
2010-05-20,10.876,10.904,10.713,10.713,222645,0
2010-05-21,10.577,10.961,10.577,10.952,167673,0
2010-05-24,10.899,11.29,10.899,10.966,35588,0
2010-05-25,10.811,11.17,10.539,11.129,101992,0
2010-05-26,11.129,11.608,11.129,11.394,65991,0
2010-05-27,11.441,11.63,11.441,11.625,60948,0
2010-05-28,11.613,11.62,11.349,11.355,51502,0
2010-06-01,11.152,11.386,11.143,11.17,45760,0
2010-06-02,11.228,11.427,11.228,11.312,55850,0
2010-06-03,11.363,11.381,11.119,11.17,45200,0
2010-06-04,11.003,11.143,10.931,10.94,50084,0
2010-06-07,10.966,11.147,10.935,10.942,36933,0
2010-06-08,10.931,10.979,10.695,10.94,58127,0
2010-06-09,11.049,11.214,11.04,11.065,44262,0
2010-06-10,11.183,11.345,11.073,11.304,69125,0
2010-06-11,11.214,11.39,11.183,11.358,27921,0
2010-06-14,11.45,11.603,11.445,11.504,27983,0
2010-06-15,11.527,11.721,11.517,11.537,29194,0
2010-06-16,11.409,11.481,11.285,11.377,30234,0
2010-06-17,11.308,11.363,11.138,11.275,23488,0
2010-06-18,11.285,11.321,11.197,11.228,18896,0
2010-06-21,11.358,11.373,11.105,11.304,29896,0
2010-06-22,11.308,11.355,11.008,11.035,37161,0
2010-06-23,10.966,11.091,10.927,11.04,41169,0
2010-06-24,10.922,10.975,10.745,10.745,18610,0
2010-06-25,10.797,10.909,10.713,10.736,33253,0
2010-06-28,10.736,10.824,10.654,10.678,34095,0
2010-06-29,10.501,10.501,9.951,9.985,57036,0
2010-06-30,9.928,10.392,9.928,10.174,62631,0
2010-07-01,10.156,10.156,9.564,10.016,46323,0
2010-07-02,10.098,10.422,10.098,10.392,67044,0
2010-07-06,10.587,10.704,10.365,10.441,52165,0
2010-07-07,10.549,10.587,10.301,10.587,66982,0
2010-07-08,10.549,10.615,10.26,10.361,55413,0
2010-07-09,10.392,10.6,10.37,10.496,101992,0
2010-07-12,10.392,10.591,10.392,10.492,98386,0
2010-07-13,10.489,10.553,10.388,10.539,100306,0
2010-07-14,10.48,10.53,10.397,10.451,38841,0
2010-07-15,10.379,10.638,10.26,10.596,28703,0
2010-07-16,10.516,10.516,10.329,10.348,33056,0
2010-07-19,10.321,10.52,10.227,10.397,67159,0
2010-07-20,10.466,10.994,10.413,10.824,88395,0
2010-07-21,10.862,10.886,10.768,10.824,30884,0
2010-07-22,10.975,11.091,10.886,11.008,35426,0
2010-07-23,11.026,11.147,10.909,11.091,31452,0
2010-07-26,11.256,11.256,10.989,11.091,22833,0
2010-07-27,11.124,11.124,10.984,11.073,21439,0
2010-07-28,11.012,11.017,10.843,10.909,10005,0
2010-07-29,10.948,10.948,10.717,10.839,47989,0
2010-07-30,10.797,10.881,10.759,10.849,23530,0
2010-08-02,10.909,10.909,10.741,10.843,11851,0
2010-08-03,10.849,11.377,10.839,11.197,87606,0
2010-08-04,11.261,11.491,11.218,11.241,25530,0
2010-08-05,11.233,11.29,11.187,11.261,25121,0
2010-08-06,11.087,11.355,11.059,11.275,30193,0
2010-08-09,11.335,11.491,11.335,11.476,13356,0
2010-08-10,11.363,11.368,11.105,11.193,28953,0
2010-08-11,10.984,10.984,10.862,10.935,24071,0
2010-08-12,10.927,11.28,10.824,11.218,59030,0
2010-08-13,11.147,11.349,11.114,11.321,22972,0
2010-08-16,11.178,11.271,11.078,11.124,29452,0
2010-08-17,11.223,11.331,11.129,11.218,34076,0
2010-08-18,11.271,11.325,11.271,11.29,14096,0
2010-08-19,11.214,11.214,11.059,11.105,22725,0
2010-08-20,10.999,11.026,10.957,11.022,34076,0
2010-08-23,10.952,10.999,10.896,10.896,17397,0
2010-08-24,10.745,10.913,10.745,10.876,18701,0
2010-08-25,10.824,11.017,10.824,10.909,21353,0
2010-08-26,10.942,11.197,10.94,10.94,26564,0
2010-08-27,10.994,11.228,10.948,11.178,29229,0
2010-08-30,11.129,11.238,11.129,11.174,13695,0
2010-08-31,11.157,11.238,11.035,11.035,14349,0
2010-09-01,11.152,11.646,11.152,11.646,27836,0
2010-09-02,11.504,11.589,11.377,11.403,23900,0
2010-09-03,11.561,11.62,11.481,11.565,20442,0
2010-09-07,11.517,11.617,11.481,11.499,9136,0
2010-09-08,11.532,11.676,11.485,11.485,14378,0
2010-09-09,11.703,11.956,11.7,11.956,33972,0
2010-09-10,11.938,12.116,11.854,11.923,37532,0
2010-09-13,12.112,12.416,11.901,11.901,289730,0
2010-09-14,12.053,12.292,12.001,12.223,48031,0
2010-09-15,12.144,12.268,12.067,12.223,18013,0
2010-09-16,12.112,12.273,12.112,12.181,17510,0
2010-09-17,12.122,12.232,12.029,12.13,36545,0
2010-09-20,12.112,12.287,12.107,12.227,13937,0
2010-09-21,12.13,12.369,12.13,12.319,67209,0
2010-09-22,12.25,12.354,12.185,12.3,16312,0
2010-09-23,12.112,12.323,12.112,12.2,35690,0
2010-09-24,12.347,12.755,12.338,12.49,74239,0
2010-09-27,12.513,12.59,12.333,12.397,41007,0
2010-09-28,12.347,12.665,12.333,12.66,52230,0
2010-09-29,12.585,12.641,12.416,12.513,21673,0
2010-09-30,12.517,12.577,12.135,12.144,80937,0
2010-10-01,12.259,12.466,12.209,12.407,52644,0
2010-10-04,12.388,12.438,12.305,12.364,26620,0
2010-10-05,12.453,12.715,12.453,12.49,31927,0
2010-10-06,12.499,12.7,12.499,12.651,53274,0
2010-10-07,12.7,12.765,12.595,12.641,29818,0
2010-10-08,12.59,12.774,12.59,12.733,26968,0
2010-10-11,12.755,12.755,12.619,12.733,8517,0
2010-10-12,12.665,12.853,12.628,12.838,38326,0
2010-10-13,12.838,13.272,12.838,13.184,78140,0
2010-10-14,13.142,13.181,12.82,12.904,27211,0
2010-10-15,13.017,13.017,12.724,12.738,17025,0
2010-10-18,12.783,12.999,12.677,12.931,45381,0
2010-10-19,12.72,12.801,12.508,12.577,32384,0
2010-10-20,12.568,13.013,12.568,12.918,27334,0
2010-10-21,13.013,13.063,12.609,12.619,42846,0
2010-10-22,12.651,12.811,12.651,12.787,14286,0
2010-10-25,12.918,12.981,12.801,12.801,40558,0
2010-10-26,12.72,12.913,12.619,12.867,35891,0
2010-10-27,12.72,12.72,12.444,12.558,29227,0
2010-10-28,12.521,12.651,12.384,12.628,35124,0
2010-10-29,12.669,12.759,12.471,12.651,15779,0
2010-11-01,12.738,12.876,12.609,12.828,80927,0
2010-11-02,12.963,13.045,12.755,13.045,16905,0
2010-11-03,13.013,13.101,12.824,12.828,43418,0
2010-11-04,12.921,12.967,12.645,12.801,50815,0
2010-11-05,12.858,12.913,12.665,12.801,23247,0
2010-11-08,12.624,12.696,12.448,12.568,58377,0
2010-11-09,12.572,12.655,12.481,12.494,28326,0
2010-11-10,12.669,12.811,12.538,12.747,54316,0
2010-11-11,12.673,12.677,12.333,12.333,30846,0
2010-11-12,12.25,12.314,12.067,12.162,26426,0
2010-11-15,12.209,12.255,12.078,12.195,15571,0
2010-11-16,12.074,12.102,11.983,12.047,23693,0
2010-11-17,12.025,12.084,11.933,11.997,21655,0
2010-11-18,12.116,12.2,12.062,12.191,32680,0
2010-11-19,12.159,12.364,12.084,12.292,18393,0
2010-11-22,12.268,12.309,12.112,12.185,22884,0
2010-11-23,12.006,12.215,11.988,12.162,29980,0
2010-11-24,12.255,12.434,12.255,12.393,29818,0
2010-11-26,12.167,12.309,12.159,12.268,14349,0
2010-11-29,12.185,12.185,12.001,12.112,21691,0
2010-11-30,12.001,12.088,11.997,12.001,25108,0
2010-12-01,12.215,12.246,12.043,12.237,63582,0
2010-12-02,12.283,12.407,12.259,12.407,33209,0
2010-12-03,12.277,12.343,12.259,12.329,29029,0
2010-12-06,12.215,12.384,12.215,12.374,21607,0
2010-12-07,12.416,12.582,12.359,12.448,26892,0
2010-12-08,12.347,12.529,12.347,12.524,21235,0
2010-12-09,12.538,12.595,12.444,12.448,10967,0
2010-12-10,12.434,12.521,12.434,12.504,4960,0
2010-12-13,12.517,12.733,12.49,12.677,24731,0
2010-12-14,12.577,12.843,12.577,12.801,11669,0
2010-12-15,12.747,12.848,12.691,12.838,56815,0
2010-12-16,12.815,12.981,12.72,12.981,79568,0
2010-12-17,12.747,12.853,12.568,12.628,28924,0
2010-12-20,12.572,12.651,12.508,12.599,54694,0
2010-12-21,12.645,12.801,12.572,12.755,42948,0
2010-12-22,12.828,12.913,12.738,12.913,33143,0
2010-12-23,12.787,12.891,12.655,12.724,49399,0
2010-12-27,12.673,12.779,12.628,12.669,9402,0
2010-12-28,12.751,12.828,12.614,12.787,5405,0
2010-12-29,12.624,12.774,12.624,12.733,28474,0
2010-12-30,12.765,12.769,12.424,12.624,65861,0
2010-12-31,12.609,12.913,12.59,12.861,72514,0
2011-01-03,12.9,12.967,12.759,12.967,14064,0
2011-01-04,12.936,13.017,12.891,12.941,107015,0
2011-01-05,12.927,13.151,12.838,13.021,27821,0
2011-01-06,13.041,13.101,12.921,12.944,18930,0
2011-01-07,12.936,12.953,12.838,12.944,6095,0
2011-01-10,12.796,12.871,12.669,12.755,26299,0
2011-01-11,12.715,12.9,12.71,12.815,25203,0
2011-01-12,12.904,12.921,12.733,12.838,26213,0
2011-01-13,12.801,12.921,12.769,12.876,36913,0
2011-01-14,12.787,12.959,12.787,12.913,21104,0
2011-01-18,13.053,13.058,12.743,12.995,53202,0
2011-01-19,12.99,13.28,12.99,13.262,58522,0
2011-01-20,13.184,13.303,13.137,13.228,23518,0
2011-01-21,13.329,13.442,13.214,13.284,86799,0
2011-01-24,13.134,13.727,13.031,13.495,54785,0
2011-01-25,13.446,13.446,13.298,13.329,42193,0
2011-01-26,13.414,13.486,13.339,13.414,38090,0
2011-01-27,13.424,13.424,13.258,13.262,34919,0
2011-01-28,13.228,13.284,12.921,13.053,20942,0
2011-01-31,13.115,13.176,13.058,13.097,13632,0
2011-02-01,13.121,13.703,13.091,13.432,53680,0
2011-02-02,13.478,13.744,13.456,13.649,29535,0
2011-02-03,13.672,13.672,13.358,13.456,22424,0
2011-02-04,13.555,13.689,13.519,13.63,18634,0
2011-02-07,13.602,13.625,13.456,13.56,33160,0
2011-02-08,13.625,13.625,13.456,13.555,14092,0
2011-02-09,13.528,13.686,13.396,13.686,35060,0
2011-02-10,13.534,13.56,13.396,13.401,31462,0
2011-02-11,13.349,13.57,13.349,13.55,15851,0
2011-02-14,13.57,13.731,13.51,13.731,22042,0
2011-02-15,13.672,13.939,13.672,13.91,51770,0
2011-02-16,13.985,13.985,13.91,13.919,16208,0
2011-02-18,13.85,13.944,13.639,13.727,71536,0
2011-02-22,13.528,13.758,13.514,13.574,23586,0
2011-02-23,13.538,13.579,13.082,13.142,36248,0
2011-02-24,13.087,13.349,12.834,13.087,55640,0
2011-02-25,13.115,13.606,13.101,13.495,41350,0
2011-02-28,13.56,13.971,13.56,13.616,50056,0
2011-03-01,13.62,13.676,13.504,13.504,13992,0
2011-03-02,13.524,13.574,13.456,13.456,12692,0
2011-03-03,13.495,13.504,13.411,13.411,15498,0
2011-03-04,13.424,13.754,13.424,13.657,32680,0
2011-03-07,13.643,13.643,13.316,13.343,25540,0
2011-03-08,13.275,13.514,13.275,13.401,25587,0
2011-03-09,13.468,13.486,13.349,13.363,15220,0
2011-03-10,13.267,13.353,13.115,13.205,71323,0
2011-03-11,13.121,13.233,12.876,13.233,58290,0
2011-03-14,13.111,13.28,12.995,13.224,17700,0
2011-03-15,12.815,12.9,12.508,12.824,44347,0
2011-03-16,12.858,12.973,12.834,12.913,17754,0
2011-03-17,13.072,13.121,13.013,13.106,41990,0
2011-03-18,13.214,13.228,13.077,13.205,12952,0
2011-03-21,13.51,13.652,13.373,13.495,12745,0
2011-03-22,13.442,13.541,13.289,13.468,15458,0
2011-03-23,13.387,13.387,13.334,13.377,7620,0
2011-03-24,13.451,13.534,13.396,13.49,12735,0
2011-03-25,13.424,13.49,13.367,13.377,21722,0
2011-03-28,13.464,13.57,13.211,13.565,42108,0
2011-03-29,13.528,13.727,13.514,13.565,15753,0
2011-03-30,13.587,13.962,13.587,13.689,43913,0
2011-03-31,13.713,13.881,13.703,13.8,26057,0
2011-04-01,13.836,14.062,13.809,13.919,20637,0
2011-04-04,13.91,13.965,13.723,13.79,26019,0
2011-04-05,13.79,13.998,13.79,13.971,26295,0
2011-04-06,13.965,14.094,13.881,13.994,28002,0
2011-04-07,14.043,14.336,14.03,14.336,16544,0
2011-04-08,14.372,14.372,14.133,14.162,55861,0
2011-04-11,14.234,14.32,14.234,14.32,19574,0
2011-04-12,14.251,14.288,14.143,14.177,9786,0
2011-04-13,14.242,14.31,14.138,14.256,61886,0
2011-04-14,14.195,14.205,13.998,14.075,19845,0
2011-04-15,13.998,14.181,13.994,14.181,9927,0
2011-04-18,14.017,14.219,13.79,14.062,29655,0
2011-04-19,14.143,14.21,13.994,14.181,13511,0
2011-04-20,14.056,14.372,14.056,14.133,25139,0
2011-04-21,14.191,14.345,14.186,14.316,13606,0
2011-04-25,14.336,14.471,14.266,14.293,54774,0
2011-04-26,14.376,14.661,14.376,14.573,37440,0
2011-04-27,14.541,14.604,14.457,14.604,42927,0
2011-04-28,14.609,14.609,14.229,14.229,12948,0
2011-04-29,14.234,14.592,14.234,14.592,28580,0
2011-05-02,14.486,14.514,14.405,14.467,17954,0
2011-05-03,14.225,14.329,14.191,14.251,18547,0
2011-05-04,14.133,14.248,13.944,14.089,15285,0
2011-05-05,13.915,14.07,13.91,13.975,34205,0
2011-05-06,14.07,14.133,13.727,13.872,20287,0
2011-05-09,13.957,13.998,13.841,13.985,10611,0
2011-05-10,14.094,14.471,14.094,14.471,27475,0
2011-05-11,14.486,14.523,14.256,14.354,32574,0
2011-05-12,14.332,14.332,13.818,14.003,18605,0
2011-05-13,14.102,14.157,13.862,14.08,19717,0
2011-05-16,14.033,14.033,13.723,13.836,15525,0
2011-05-17,13.672,13.804,13.541,13.596,8553,0
2011-05-18,13.602,13.686,13.538,13.56,7425,0
2011-05-19,13.666,14.066,13.56,13.886,13129,0
2011-05-20,13.749,13.818,13.662,13.686,20373,0
2011-05-23,13.574,13.804,13.574,13.731,13626,0
2011-05-24,13.666,13.915,13.587,13.676,34215,0
2011-05-25,13.686,13.686,13.504,13.519,10528,0
2011-05-26,13.468,13.662,13.353,13.643,10575,0
2011-05-27,13.735,13.735,13.602,13.662,12184,0
2011-05-31,13.915,14.085,13.785,14.03,16552,0
2011-06-01,13.98,14.085,13.862,13.971,17643,0
2011-06-02,13.895,13.925,13.854,13.886,5278,0
2011-06-03,13.662,13.776,13.459,13.519,15688,0
2011-06-06,13.524,13.868,13.147,13.367,335503,0
2011-06-07,13.456,13.583,13.298,13.555,18283,0
2011-06-08,13.528,13.528,12.921,13.031,26892,0
2011-06-09,13.036,13.324,13.036,13.294,33356,0
2011-06-10,13.082,13.387,13.082,13.272,16364,0
2011-06-13,13.275,13.275,13.142,13.219,23431,0
2011-06-14,13.303,13.391,13.272,13.377,12265,0
2011-06-15,13.219,13.262,13.003,13.097,19234,0
2011-06-16,13.036,13.121,12.848,12.848,21172,0
2011-06-17,13.031,13.031,12.605,12.651,18405,0
2011-06-20,12.572,13.072,12.572,12.999,32032,0
2011-06-21,13.003,13.528,13.003,13.303,28470,0
2011-06-22,13.219,13.519,13.184,13.381,35919,0
2011-06-23,13.203,13.28,12.861,13.124,32972,0
2011-06-24,13.101,13.101,12.801,12.811,26078,0
2011-06-27,12.755,13.19,12.696,13.171,41851,0
2011-06-28,13.137,13.137,12.936,13.008,21447,0
2011-06-29,13.128,13.248,13.021,13.072,42051,0
2011-06-30,13.124,13.381,13.087,13.349,32605,0
2011-07-01,13.391,13.391,13.391,13.391,964,0
2011-07-05,13.473,13.785,13.451,13.634,22291,0
2011-07-06,13.555,13.676,13.456,13.649,37456,0
2011-07-07,13.574,13.731,13.574,13.643,15777,0
2011-07-08,13.459,13.689,13.459,13.662,10183,0
2011-07-11,13.547,13.547,13.272,13.514,24363,0
2011-07-12,13.401,13.643,13.401,13.464,7439,0
2011-07-13,13.57,13.57,13.401,13.432,24585,0
2011-07-14,13.495,13.495,13.181,13.219,13626,0
2011-07-15,13.238,13.329,13.219,13.219,8736,0
2011-07-18,13.097,13.097,13.021,13.021,4517,0
2011-07-19,13.053,13.134,13.05,13.087,17099,0
2011-07-20,13.045,13.194,13.045,13.111,17007,0
2011-07-21,13.053,13.662,13.053,13.565,27567,0
2011-07-22,13.473,13.929,13.473,13.929,33616,0
2011-07-25,13.565,13.709,13.053,13.643,59233,0
2011-07-26,13.643,13.952,13.643,13.891,14560,0
2011-07-27,13.809,13.809,13.289,13.289,22750,0
2011-07-28,13.329,13.343,13.184,13.233,17041,0
2011-07-29,13.101,13.248,13.021,13.111,12553,0
2011-08-01,13.262,13.262,12.738,12.738,12280,0
2011-08-02,12.609,12.986,12.609,12.791,32593,0
2011-08-03,12.751,12.751,12.2,12.599,29560,0
2011-08-04,12.347,12.729,12.006,12.006,25083,0
2011-08-05,12.122,12.122,10.829,11.551,46646,0
2011-08-08,11.261,11.358,10.451,10.46,69570,0
2011-08-09,10.615,11.049,10.466,10.999,102640,0
2011-08-10,10.843,10.909,10.567,10.577,21390,0
2011-08-11,10.663,10.984,10.51,10.829,61525,0
2011-08-12,10.931,11.481,10.931,11.464,58682,0
2011-08-15,11.537,11.63,11.134,11.193,10005,0
2011-08-16,11.119,11.187,10.904,10.918,22003,0
2011-08-17,11.003,11.205,11.003,11.096,11524,0
2011-08-18,10.886,10.886,10.245,10.245,23823,0
2011-08-19,10.251,10.606,10.17,10.41,38373,0
2011-08-22,10.596,10.596,10.41,10.41,12004,0
2011-08-23,10.358,10.802,10.358,10.802,24473,0
2011-08-24,10.755,10.866,10.686,10.741,20629,0
2011-08-25,10.681,10.802,10.681,10.686,10992,0
2011-08-26,10.62,11.105,10.41,11.012,26694,0
2011-08-29,11.205,11.368,11.138,11.368,21785,0
2011-08-30,11.265,11.265,11.022,11.233,23609,0
2011-08-31,11.381,11.598,11.241,11.413,20107,0
2011-09-01,11.445,11.532,10.909,10.966,46237,0
2011-09-02,10.881,10.931,10.543,10.543,8655,0
2011-09-06,10.208,10.446,10.174,10.392,37240,0
2011-09-07,10.525,10.646,10.37,10.646,35409,0
2011-09-08,10.48,11.068,10.402,10.866,44276,0
2011-09-09,10.778,10.778,10.245,10.297,23031,0
2011-09-12,10.231,10.348,10.059,10.194,28773,0
2011-09-13,10.236,10.475,10.049,10.47,29541,0
2011-09-14,10.402,10.543,10.241,10.543,47210,0
2011-09-15,10.633,10.759,10.51,10.629,24174,0
2011-09-16,10.668,10.807,10.587,10.713,25095,0
2011-09-19,10.717,10.768,10.535,10.668,9102,0
2011-09-20,10.633,10.713,10.558,10.643,7101,0
2011-09-21,10.553,10.567,10.115,10.115,23021,0
2011-09-22,9.903,9.903,9.656,9.698,32214,0
2011-09-23,9.637,10.036,9.637,9.913,18747,0
2011-09-26,9.852,10.441,9.852,10.441,39811,0
2011-09-27,10.62,10.797,10.525,10.582,17871,0
2011-09-28,10.606,10.606,10.217,10.217,50458,0
2011-09-29,10.392,10.456,10.121,10.268,22138,0
2011-09-30,10.081,10.336,9.985,10.237,29169,0
2011-10-03,10.121,10.137,10.012,10.021,16633,0
2011-10-04,9.875,10.103,9.698,10.103,32372,0
2011-10-05,10.128,10.221,9.928,10.174,15379,0
2011-10-06,10.115,10.358,10.068,10.358,12175,0
2011-10-07,10.358,10.379,10.203,10.273,8123,0
2011-10-10,10.203,10.348,10.203,10.348,4273,0
2011-10-11,10.484,10.654,10.316,10.654,14857,0
2011-10-12,10.829,10.999,10.717,10.989,8521,0
2011-10-13,10.815,10.935,10.46,10.475,24633,0
2011-10-14,10.615,10.646,10.418,10.606,45736,0
2011-10-17,10.492,10.525,10.217,10.338,34438,0
2011-10-18,10.361,10.596,10.292,10.596,7136,0
2011-10-19,10.53,10.709,10.52,10.582,16071,0
2011-10-20,10.51,10.525,10.307,10.432,12890,0
2011-10-21,10.567,10.673,10.446,10.6,16165,0
2011-10-24,10.629,10.849,10.629,10.834,22497,0
2011-10-25,10.713,10.741,10.563,10.663,15847,0
2011-10-26,10.792,11.193,10.695,11.111,21239,0
2011-10-27,11.368,11.928,11.368,11.495,40396,0
2011-10-28,11.481,11.638,11.481,11.491,16121,0
2011-10-31,11.379,11.397,11.163,11.277,11774,0
2011-11-01,11.049,11.049,10.374,10.736,22958,0
2011-11-02,10.722,11.065,10.722,10.942,44199,0
2011-11-03,10.931,11.883,10.931,11.69,31778,0
2011-11-04,11.68,11.887,11.517,11.547,13029,0
2011-11-07,11.504,11.721,11.504,11.721,17725,0
2011-11-08,11.68,11.744,11.676,11.703,17376,0
2011-11-09,11.504,11.504,11.228,11.34,9830,0
2011-11-10,11.34,11.373,11.162,11.233,17571,0
2011-11-11,11.295,11.633,11.295,11.481,16963,0
2011-11-14,11.355,11.556,11.355,11.469,18860,0
2011-11-15,11.423,11.491,11.34,11.491,13534,0
2011-11-16,11.308,11.335,11.201,11.201,2562,0
2011-11-17,11.312,11.312,11.065,11.105,13898,0
2011-11-18,11.114,11.256,11.096,11.124,4660,0
2011-11-21,10.979,11.045,10.768,10.913,25831,0
2011-11-22,10.857,10.918,10.678,10.918,11254,0
2011-11-23,10.768,10.904,10.713,10.773,21445,0
2011-11-25,10.673,10.768,10.673,10.726,1832,0
2011-11-28,11.129,11.247,11.022,11.078,28041,0
2011-11-29,11.105,11.218,11.073,11.197,10145,0
2011-11-30,11.199,12.021,11.199,12.017,32098,0
2011-12-01,11.901,12.347,11.901,12.001,50799,0
2011-12-02,12.025,12.102,11.993,11.997,26558,0
2011-12-05,12.088,12.347,11.965,12.139,12747,0
2011-12-06,12.093,12.181,11.952,12.053,8131,0
2011-12-07,11.918,12.314,11.873,12.185,11068,0
2011-12-08,12.001,12.029,11.725,11.725,10187,0
2011-12-09,11.67,11.909,11.67,11.859,7459,0
2011-12-12,11.781,11.807,11.58,11.807,8878,0
2011-12-13,11.793,11.803,11.608,11.666,4664,0
2011-12-14,11.589,11.625,11.532,11.532,3461,0
2011-12-15,11.734,11.807,11.711,11.807,9198,0
2011-12-16,11.863,11.863,11.711,11.711,4887,0
2011-12-19,11.731,11.928,11.731,11.763,21567,0
2011-12-20,12.057,12.195,11.962,12.139,16283,0
2011-12-21,12.067,12.277,12.011,12.277,8048,0
2011-12-22,12.333,12.364,12.191,12.2,22579,0
2011-12-23,12.292,12.364,12.209,12.338,5442,0
2011-12-27,12.25,12.268,12.116,12.185,6221,0
2011-12-28,12.232,12.237,11.983,12.047,18920,0
2011-12-29,12.033,12.255,11.978,12.074,13035,0
2011-12-30,11.952,12.619,11.952,12.529,44819,0
2012-01-03,12.614,13.013,12.59,12.944,19486,0
2012-01-04,12.848,12.876,12.572,12.774,11892,0
2012-01-05,12.595,12.609,12.457,12.524,10649,0
2012-01-06,12.485,12.521,12.323,12.323,10643,0
2012-01-09,12.416,12.416,12.181,12.181,11157,0
2012-01-10,12.466,12.466,12.292,12.329,4512,0
2012-01-11,12.393,12.438,12.144,12.185,43328,0
2012-01-12,12.191,12.195,12.125,12.185,6619,0
2012-01-13,12.098,12.098,11.837,11.878,9522,0
2012-01-17,11.983,12.135,11.974,12.135,21523,0
2012-01-18,12.078,12.354,12.053,12.185,54749,0
2012-01-19,12.162,12.305,12.159,12.232,9751,0
2012-01-20,12.116,12.246,12.093,12.205,9083,0
2012-01-23,12.314,12.416,12.218,12.416,20115,0
2012-01-24,12.263,12.319,12.205,12.232,15389,0
2012-01-25,12.277,12.3,12.139,12.277,30631,0
2012-01-26,12.338,12.524,12.338,12.494,8072,0
2012-01-27,12.562,12.682,12.407,12.624,4480,0
2012-01-30,12.577,12.66,12.453,12.558,5532,0
2012-01-31,12.759,12.871,12.7,12.828,8734,0
2012-02-01,12.876,12.986,12.876,12.967,6509,0
2012-02-02,12.973,13.013,12.858,12.885,6076,0
2012-02-03,13.008,13.115,12.949,13.097,38263,0
2012-02-06,13.058,13.49,12.944,13.381,28552,0
2012-02-07,13.42,13.432,13.284,13.406,15833,0
2012-02-08,13.339,13.565,13.334,13.565,7328,0
2012-02-09,13.579,13.731,13.451,13.495,15823,0
2012-02-10,13.353,13.358,13.284,13.349,23819,0
2012-02-13,13.42,13.478,13.334,13.381,8757,0
2012-02-14,13.432,13.51,13.377,13.486,5555,0
2012-02-15,13.411,13.55,13.329,13.519,10019,0
2012-02-16,13.695,14.34,13.541,14.153,39955,0
2012-02-17,14.271,14.622,14.271,14.622,49233,0
2012-02-21,14.618,14.622,14.527,14.573,24375,0
2012-02-22,14.439,14.632,14.439,14.573,30207,0
2012-02-23,14.518,14.537,13.832,13.886,21796,0
2012-02-24,13.686,13.994,13.686,13.975,32902,0
2012-02-27,13.832,14.429,13.238,13.391,24275,0
2012-02-28,13.62,13.703,13.294,13.587,53095,0
2012-02-29,13.668,13.778,13.508,13.574,26719,0
2012-03-01,13.672,13.723,13.611,13.699,6743,0
2012-03-02,13.656,13.868,13.62,13.817,19713,0
2012-03-05,13.776,13.868,13.689,13.868,8046,0
2012-03-06,13.59,13.675,13.518,13.647,18773,0
2012-03-07,13.558,13.558,13.134,13.345,52274,0
2012-03-08,13.25,13.836,13.25,13.836,63250,0
2012-03-09,13.699,14.071,13.699,13.935,17498,0
2012-03-12,13.886,13.957,13.795,13.836,91638,0
2012-03-13,13.854,14.256,13.818,14.256,10467,0
2012-03-14,14.147,14.345,14.089,14.329,52723,0
2012-03-15,14.242,14.578,14.219,14.439,31566,0
2012-03-16,14.455,14.938,14.421,14.802,36771,0
2012-03-19,14.69,14.999,14.69,14.99,14958,0
2012-03-20,14.807,14.83,14.46,14.46,16392,0
2012-03-21,14.431,14.656,14.431,14.656,8761,0
2012-03-22,14.436,14.699,14.436,14.679,74425,0
2012-03-23,14.545,14.598,14.436,14.554,4556,0
2012-03-26,14.603,14.812,14.407,14.709,17647,0
2012-03-27,14.689,15.08,14.689,14.931,38547,0
2012-03-28,14.783,14.921,14.679,14.713,4820,0
2012-03-29,14.465,14.797,14.436,14.797,14746,0
2012-03-30,14.767,14.816,14.598,14.709,5387,0
2012-04-02,14.728,14.771,14.554,14.656,3981,0
2012-04-03,14.549,14.665,14.513,14.513,2962,0
2012-04-04,14.173,14.366,14.094,14.366,10167,0
2012-04-05,14.263,14.318,14.221,14.221,3169,0
2012-04-09,14.022,14.121,13.881,13.944,4546,0
2012-04-10,14.004,14.004,13.707,13.836,6182,0
2012-04-11,13.915,14.282,13.915,14.178,60122,0
2012-04-12,14.139,14.263,14.085,14.207,5748,0
2012-04-13,14.207,14.263,14.075,14.202,6957,0
2012-04-16,14.217,14.217,13.831,13.994,8444,0
2012-04-17,13.59,14.338,13.59,14.286,16703,0
2012-04-18,14.235,14.362,14.235,14.295,9548,0
2012-04-19,14.253,14.366,14.202,14.322,17329,0
2012-04-20,14.374,14.45,14.318,14.407,13557,0
2012-04-23,14.235,14.366,14.008,14.308,26472,0
2012-04-24,14.352,14.465,14.352,14.384,5167,0
2012-04-25,14.535,14.535,14.276,14.412,21316,0
2012-04-26,14.347,15.074,14.33,14.952,11355,0
2012-04-27,15,15,14.563,14.598,6753,0
2012-04-30,14.652,15.118,14.549,15.057,10848,0
2012-05-01,15.047,15.094,14.871,14.871,7563,0
2012-05-02,14.812,14.908,14.572,14.84,3304,0
2012-05-03,14.826,14.991,14.752,14.876,13444,0
2012-05-04,14.797,14.797,14.598,14.633,2417,0
2012-05-07,14.535,14.558,14.445,14.469,2356,0
2012-05-08,14.397,14.397,13.794,13.975,16171,0
2012-05-09,13.808,13.994,13.722,13.722,4950,0
2012-05-10,13.77,14.03,13.722,13.799,6194,0
2012-05-11,13.808,14.723,13.776,14.521,8621,0
2012-05-14,14.465,14.608,14.053,14.436,22489,0
2012-05-15,14.253,14.417,13.703,13.858,18399,0
2012-05-16,13.862,14.027,13.693,13.817,13684,0
2012-05-17,13.6,13.633,13.326,13.48,8194,0
2012-05-18,13.384,13.573,13.355,13.485,6640,0
2012-05-21,13.412,13.748,13.409,13.651,10721,0
2012-05-22,13.59,14.149,13.581,14.091,15220,0
2012-05-23,13.994,14.027,13.527,13.628,25384,0
2012-05-24,13.518,14.017,13.476,13.858,16235,0
2012-05-25,13.808,13.975,13.693,13.929,22567,0
2012-05-29,13.845,14.027,13.845,13.994,19466,0
2012-05-30,13.849,14.053,13.776,13.939,8438,0
2012-05-31,14.049,14.049,13.776,14.027,4390,0
2012-06-01,13.808,13.944,13.107,13.235,30507,0
2012-06-04,13.3,13.3,12.779,12.982,16609,0
2012-06-05,12.897,13.19,12.821,13.19,15952,0
2012-06-06,13.331,13.952,13.331,13.668,19484,0
2012-06-07,13.815,13.815,13.31,13.313,3899,0
2012-06-08,13.23,13.435,13.19,13.321,8082,0
2012-06-11,13.412,13.412,13.047,13.068,6133,0
2012-06-12,13.047,13.097,12.861,12.982,11582,0
2012-06-13,12.918,13.107,12.828,13.004,18156,0
2012-06-14,12.995,12.995,12.852,12.913,2795,0
2012-06-15,12.821,12.893,12.821,12.893,4282,0
2012-06-18,12.747,13.274,12.608,13.264,9728,0
2012-06-19,13.281,13.626,13.281,13.56,3333,0
2012-06-20,13.606,13.719,13.239,13.327,4256,0
2012-06-21,13.31,13.31,12.706,12.706,7798,0
2012-06-22,12.784,12.784,12.752,12.765,21019,0
2012-06-25,12.627,12.627,12.351,12.52,8147,0
2012-06-26,12.45,12.507,12.38,12.441,18587,0
2012-06-27,12.542,12.775,12.542,12.706,6264,0
2012-06-28,12.682,12.682,12.348,12.473,5098,0
2012-06-29,12.797,13.38,12.797,13.286,23473,0
2012-07-02,13.115,13.355,13.115,13.351,2842,0
2012-07-03,13.286,13.286,13.012,13.162,7318,0
2012-07-05,13.171,13.504,13.067,13.422,23849,0
2012-07-06,13.195,13.195,12.925,12.966,4370,0
2012-07-09,12.775,12.957,12.771,12.878,15767,0
2012-07-10,12.873,12.934,12.784,12.784,1762,0
2012-07-11,12.784,12.893,12.765,12.863,2874,0
2012-07-12,12.756,12.756,12.483,12.589,6902,0
2012-07-13,12.589,12.716,12.589,12.641,3955,0
2012-07-16,12.609,12.609,12.395,12.422,5598,0
2012-07-17,12.459,12.627,12.07,12.546,13969,0
2012-07-18,12.497,12.552,12.418,12.523,5887,0
2012-07-19,12.562,12.84,12.562,12.802,5673,0
2012-07-20,12.673,12.673,12.409,12.489,8371,0
2012-07-23,12.279,12.385,12.227,12.283,21004,0
2012-07-24,12.259,12.259,11.972,12.013,10199,0
2012-07-25,12.055,12.162,12.055,12.162,9041,0
2012-07-26,12.329,12.329,12.2,12.241,1880,0
2012-07-27,12.339,12.916,12.339,12.855,5769,0
2012-07-30,12.807,13.394,12.807,13.321,13588,0
2012-07-31,13.281,13.404,13.181,13.327,4235,0
2012-08-01,13.29,13.29,13.134,13.195,5167,0
2012-08-02,13.086,13.207,13.007,13.086,6087,0
2012-08-03,13.007,14.866,13.007,14.462,52866,0
2012-08-06,14.423,14.925,14.154,14.721,14689,0
2012-08-07,14.856,15.125,14.683,14.683,54409,0
2012-08-08,14.771,15.042,14.693,14.849,12270,0
2012-08-09,14.783,14.947,14.543,14.834,30193,0
2012-08-10,14.629,14.89,14.428,14.721,43866,0
2012-08-13,14.629,14.89,14.629,14.89,28085,0
2012-08-14,14.885,14.933,14.783,14.84,11731,0
2012-08-15,14.811,15.1,14.811,14.866,14943,0
2012-08-16,14.952,15.219,14.952,15.204,7512,0
2012-08-17,15.037,15.213,15.001,15.159,7214,0
2012-08-20,15.159,15.326,15.057,15.131,13152,0
2012-08-21,15.168,15.19,15.028,15.028,8718,0
2012-08-22,14.947,15.014,14.66,14.736,28476,0
2012-08-23,14.687,14.731,14.496,14.547,43418,0
2012-08-24,14.514,14.677,14.481,14.632,16117,0
2012-08-27,14.615,14.761,14.615,14.727,8583,0
2012-08-28,14.697,15.24,14.697,14.995,14411,0
2012-08-29,15.004,15.095,14.673,14.673,4446,0
2012-08-30,14.623,14.755,14.501,14.561,4895,0
2012-08-31,14.697,14.881,14.677,14.844,10736,0
2012-09-04,14.962,14.962,14.806,14.83,8234,0
2012-09-05,14.866,15.061,14.861,14.991,5381,0
2012-09-06,15.118,15.701,15.104,15.61,37668,0
2012-09-07,15.511,15.899,15.511,15.833,32092,0
2012-09-10,15.78,16.116,15.78,15.975,23166,0
2012-09-11,15.995,16.153,15.894,15.91,22760,0
2012-09-12,15.903,16.255,15.903,16.121,29360,0
2012-09-13,16.126,16.334,15.995,16.295,14274,0
2012-09-14,16.385,16.853,16.385,16.707,9619,0
2012-09-17,16.63,16.727,16.32,16.39,89984,0
2012-09-18,16.199,16.491,16.121,16.4,20463,0
2012-09-19,16.478,16.478,16.231,16.273,12638,0
2012-09-20,16.131,16.338,16.074,16.338,7939,0
2012-09-21,16.487,16.812,16.42,16.538,55383,0
2012-09-24,16.487,16.529,16.213,16.213,2441,0
2012-09-25,16.376,16.547,16.32,16.428,40572,0
2012-09-26,16.328,16.328,16.001,16.072,12701,0
2012-09-27,16.115,16.514,16.077,16.469,19031,0
2012-09-28,16.409,16.409,15.792,15.853,15723,0
2012-10-01,15.992,16.625,15.973,16.561,93353,0
2012-10-02,16.552,16.679,16.338,16.39,171004,0
2012-10-03,16.374,16.506,16.211,16.506,9552,0
2012-10-04,16.543,16.844,16.409,16.478,24139,0
2012-10-05,16.557,16.781,16.428,16.496,5777,0
2012-10-08,16.441,16.441,16.338,16.342,1712,0
2012-10-09,16.36,16.588,16.299,16.299,14554,0
2012-10-10,16.277,16.414,16.095,16.38,21426,0
2012-10-11,16.454,16.533,16.365,16.384,6089,0
2012-10-12,16.394,16.394,16.208,16.277,4504,0
2012-10-15,16.324,16.748,16.208,16.748,22784,0
2012-10-16,16.813,16.813,16.469,16.561,12020,0
2012-10-17,16.478,16.679,16.37,16.602,16579,0
2012-10-18,16.473,16.748,16.473,16.575,6427,0
2012-10-19,16.519,16.519,16.299,16.299,27174,0
2012-10-22,16.233,16.38,16.157,16.299,21320,0
2012-10-23,15.982,16.454,15.982,16.374,10897,0
2012-10-24,16.399,16.399,16.141,16.258,9198,0
2012-10-25,16.45,16.45,16.109,16.166,24923,0
2012-10-26,16.133,16.441,16.133,16.424,18622,0
2012-10-31,16.202,16.703,15.977,15.977,29963,0
2012-11-01,16.024,17.532,15.922,17.504,101524,0
2012-11-02,17.528,17.728,17.229,17.4,39531,0
2012-11-05,17.327,17.556,17.243,17.488,33398,0
2012-11-06,17.424,17.597,17.182,17.488,60226,0
2012-11-07,17.342,17.518,17.342,17.342,4727,0
2012-11-08,17.323,17.434,17.106,17.294,30030,0
2012-11-09,17.196,17.448,17.196,17.243,15593,0
2012-11-12,17.294,17.467,17.229,17.387,7229,0
2012-11-13,17.275,17.635,17.262,17.448,9814,0
2012-11-14,17.504,17.504,16.804,16.973,18837,0
2012-11-15,16.934,16.95,16.689,16.854,5359,0
2012-11-16,16.8,16.95,16.757,16.95,11576,0
2012-11-19,17.196,17.57,17.167,17.532,17830,0
2012-11-20,17.537,17.612,17.337,17.56,18271,0
2012-11-21,17.498,17.661,17.462,17.57,10201,0
2012-11-23,17.625,17.629,17.504,17.629,11045,0
2012-11-26,17.573,17.587,17.025,17.504,19771,0
2012-11-27,17.414,17.481,17.02,17.121,12916,0
2012-11-28,16.987,17.342,16.983,17.342,5863,0
2012-11-29,17.233,17.358,17.002,17.106,8010,0
2012-11-30,16.993,17.518,16.993,17.488,38024,0
2012-12-03,17.4,17.629,17.387,17.625,16530,0
2012-12-04,17.607,17.789,17.523,17.765,21775,0
2012-12-05,17.71,18.274,17.68,18.162,37156,0
2012-12-06,18.193,18.193,18.009,18.108,4690,0
2012-12-07,18.193,18.825,18.134,18.568,30414,0
2012-12-10,18.573,18.573,18.288,18.334,28769,0
2012-12-11,18.349,18.388,18.031,18.288,11846,0
2012-12-12,18.288,18.568,18.264,18.492,31582,0
2012-12-13,18.473,18.539,18.108,18.264,11760,0
2012-12-14,18.278,18.278,17.965,18.035,10308,0
2012-12-17,17.95,18.558,17.95,18.102,14250,0
2012-12-18,18.018,18.549,18.018,18.459,16771,0
2012-12-19,18.423,18.848,18.368,18.558,23754,0
2012-12-20,18.669,19.509,18.669,19.29,106607,0
2012-12-21,18.918,18.918,18.516,18.666,20119,0
2012-12-24,18.558,18.744,18.414,18.553,8498,0
2012-12-26,18.478,18.553,18.45,18.459,5693,0
2012-12-27,18.558,18.891,18.507,18.891,21843,0
2012-12-28,18.793,18.925,18.558,18.558,15042,0
2012-12-31,18.502,18.778,18.492,18.778,6531,0
2013-01-02,18.97,19.859,18.966,19.704,88986,0
2013-01-03,19.704,19.757,19.532,19.565,33513,0
2013-01-04,19.689,19.748,19.592,19.664,29198,0
2013-01-07,19.597,19.74,19.597,19.723,31752,0
2013-01-08,19.669,19.748,19.583,19.714,35582,0
2013-01-09,19.727,19.926,19.621,19.753,47160,0
2013-01-10,19.812,19.903,19.504,19.578,12766,0
2013-01-11,19.669,19.837,19.578,19.718,10250,0
2013-01-14,19.592,19.694,19.325,19.431,11233,0
2013-01-15,19.321,19.574,19.241,19.431,21651,0
2013-01-16,19.345,19.388,19.191,19.251,7857,0
2013-01-17,19.316,19.546,19.223,19.473,10731,0
2013-01-18,19.473,19.473,19.092,19.246,15266,0
2013-01-22,19.012,19.12,18.807,19.061,14018,0
2013-01-23,18.989,18.989,18.643,18.643,8753,0
2013-01-24,18.573,19.163,18.573,18.881,19200,0
2013-01-25,18.713,18.807,18.554,18.619,22956,0
2013-01-28,18.597,18.713,18.573,18.61,19057,0
2013-01-29,18.614,18.783,18.614,18.746,6047,0
2013-01-30,18.723,18.925,18.666,18.919,5792,0
2013-01-31,18.915,19.228,18.708,19.083,21233,0
2013-02-01,19.181,19.275,19.083,19.145,8500,0
2013-02-04,18.943,19.359,18.935,19.046,20525,0
2013-02-05,19.145,19.145,18.817,18.817,14592,0
2013-02-06,18.817,18.831,18.554,18.723,14264,0
2013-02-07,18.685,18.85,18.507,18.597,14534,0
2013-02-08,18.463,18.681,18.459,18.478,6211,0
2013-02-11,18.492,18.521,18.273,18.429,4810,0
2013-02-12,18.395,18.419,18.226,18.368,30191,0
2013-02-13,18.395,18.886,18.324,18.473,14100,0
2013-02-14,18.469,18.469,17.953,18.282,15831,0
2013-02-15,18.244,18.388,18.053,18.133,18441,0
2013-02-19,18.111,18.582,17.912,18.582,26103,0
2013-02-20,18.578,18.629,18.469,18.497,7299,0
2013-02-21,18.395,18.938,18.395,18.639,16103,0
2013-02-22,18.671,18.97,18.639,18.97,6383,0
2013-02-25,19.087,19.621,19.009,19.051,22752,0
2013-02-26,18.935,19.087,18.531,18.919,19033,0
2013-02-27,18.844,19.197,18.844,19.187,4150,0
2013-02-28,19.201,19.359,19.201,19.223,9690,0
2013-03-01,19.293,19.592,19.293,19.592,28685,0
2013-03-04,19.556,19.644,19.154,19.307,11538,0
2013-03-05,19.375,19.659,19.345,19.597,16005,0
2013-03-06,19.583,19.583,19.34,19.398,22823,0
2013-03-07,19.383,19.669,19.383,19.669,32970,0
2013-03-08,19.644,19.757,19.617,19.654,10354,0
2013-03-11,19.694,19.803,19.644,19.718,10863,0
2013-03-12,19.761,19.761,19.669,19.704,3033,0
2013-03-13,19.689,19.723,19.568,19.704,4269,0
2013-03-14,19.621,19.812,19.621,19.798,6196,0
2013-03-15,19.757,19.859,19.731,19.841,17918,0
2013-03-18,19.723,19.903,19.627,19.883,32988,0
2013-03-19,19.822,19.841,19.674,19.793,9037,0
2013-03-20,19.812,20.217,19.812,19.906,7476,0
2013-03-21,19.812,20.269,19.812,20.261,13992,0
2013-03-22,20.251,20.358,20.149,20.334,6207,0
2013-03-25,20.439,20.62,20.348,20.353,12553,0
2013-03-26,20.543,20.543,20.321,20.431,10421,0
2013-03-27,20.316,20.659,20.246,20.654,16121,0
2013-03-28,20.567,20.69,20.514,20.667,19299,0
2013-04-01,20.519,20.672,20.413,20.552,29867,0
2013-04-02,20.519,20.843,20.495,20.843,28967,0
2013-04-03,20.676,20.676,20.372,20.372,2763,0
2013-04-04,20.34,20.44,20.104,20.212,11304,0
2013-04-05,20.084,20.193,19.735,20.051,11369,0
2013-04-08,19.979,20.217,19.849,20.14,28401,0
2013-04-09,20.14,20.14,19.93,20.017,11702,0
2013-04-10,20.03,20.334,20.025,20.265,7001,0
2013-04-11,20.307,20.593,20.307,20.528,6325,0
2013-04-12,20.533,20.667,20.485,20.504,9757,0
2013-04-15,20.27,20.27,19.773,19.773,8831,0
2013-04-16,19.92,20.417,19.812,20.377,9656,0
2013-04-17,20.261,20.302,19.53,19.53,13797,0
2013-04-18,19.554,19.739,19.438,19.629,11003,0
2013-04-19,19.658,20.012,19.658,19.792,10404,0
2013-04-22,19.743,20.165,19.743,20.135,18120,0
2013-04-23,20.16,20.16,19.916,20.114,7187,0
2013-04-24,20.007,20.09,19.973,19.979,4099,0
2013-04-25,20.094,20.15,19.973,20.007,18082,0
2013-04-26,19.93,19.93,19.625,19.735,36830,0
2013-04-29,19.707,20.294,19.707,20.246,23695,0
2013-04-30,20.237,20.237,20.064,20.074,8734,0
2013-05-01,20.057,20.589,20.057,20.394,13204,0
2013-05-02,20.413,20.849,20.364,20.495,10034,0
2013-05-03,20.667,20.667,20.203,20.256,20989,0
2013-05-06,20.16,20.394,20.16,20.377,21044,0
2013-05-07,20.489,20.524,20.316,20.364,4465,0
2013-05-08,20.33,20.44,20.27,20.294,31278,0
2013-05-09,20.394,20.632,20.14,20.354,42587,0
2013-05-10,20.265,20.316,19.853,20.165,21697,0
2013-05-13,20.007,20.121,19.576,19.858,22873,0
2013-05-14,19.816,20.377,19.672,20.377,20502,0
2013-05-15,20.251,20.294,20.14,20.246,9056,0
2013-05-16,20.261,20.377,20.261,20.261,2382,0
2013-05-17,20.165,20.284,19.841,20.284,17508,0
2013-05-20,20.14,20.256,20.048,20.251,3853,0
2013-05-21,20.178,20.752,20.14,20.659,27296,0
2013-05-22,20.584,20.932,20.398,20.489,39875,0
2013-05-23,20.33,20.602,20.33,20.445,25778,0
2013-05-24,20.33,20.33,20.125,20.145,6669,0
2013-05-28,20.455,20.455,19.993,20.155,34105,0
2013-05-29,20.003,20.188,19.93,20.017,36952,0
2013-05-30,19.756,20.27,19.756,20.222,27591,0
2013-05-31,20.104,20.104,19.963,20.016,21921,0
2013-06-03,19.969,20.184,19.849,20.184,5444,0
2013-06-04,20.121,20.121,19.595,19.61,20765,0
2013-06-05,19.534,19.534,19.127,19.323,8348,0
2013-06-06,19.083,19.625,19.083,19.625,14824,0
2013-06-07,19.739,19.877,19.678,19.863,3945,0
2013-06-10,19.893,19.916,19.619,19.688,12816,0
2013-06-11,19.544,19.544,18.858,19.155,14092,0
2013-06-12,19.079,19.318,18.93,19.212,9662,0
2013-06-13,19.108,19.457,19.108,19.438,5916,0
2013-06-14,19.395,19.534,19.295,19.413,4720,0
2013-06-17,19.505,19.868,19.505,19.692,23832,0
2013-06-18,19.564,19.702,19.22,19.619,26920,0
2013-06-19,19.648,19.822,19.234,19.367,32004,0
2013-06-20,19.079,19.183,18.957,18.989,7880,0
2013-06-21,19.178,19.178,18.896,18.925,8531,0
2013-06-24,18.801,19.224,18.586,19.052,22471,0
2013-06-25,19.023,19.357,18.999,19.253,31245,0
2013-06-26,19.398,19.682,19.393,19.562,13384,0
2013-06-27,19.619,19.743,19.619,19.706,3292,0
2013-06-28,19.603,19.989,19.562,19.989,21635,0
2013-07-01,20.057,20.057,19.646,19.849,14237,0
2013-07-02,19.787,19.893,19.656,19.858,55008,0
2013-07-03,19.867,20.296,19.867,19.936,20979,0
2013-07-05,20.076,20.332,19.777,19.916,23834,0
2013-07-08,19.877,20.021,19.738,19.883,22258,0
2013-07-09,19.973,20.021,19.619,19.811,13253,0
2013-07-10,19.979,20.369,19.844,20.323,16991,0
2013-07-11,20.63,21.274,20.61,21.116,17161,0
2013-07-12,21.19,21.19,20.624,20.662,10583,0
2013-07-15,20.874,20.906,20.582,20.814,15967,0
2013-07-16,20.87,20.936,20.591,20.879,6930,0
2013-07-17,21.082,21.144,20.94,21.025,14900,0
2013-07-18,21.206,21.861,21.206,21.808,21734,0
2013-07-19,21.687,21.687,21.256,21.256,12942,0
2013-07-22,21.223,21.431,20.972,21.107,22107,0
2013-07-23,21.241,21.417,21.18,21.417,21979,0
2013-07-24,21.393,21.525,21.236,21.496,13538,0
2013-07-25,21.444,21.521,21.241,21.304,2731,0
2013-07-26,21.134,21.134,20.765,20.958,11185,0
2013-07-29,20.829,21.223,20.829,21.144,6809,0
2013-07-30,21.327,21.576,21.313,21.313,6514,0
2013-07-31,21.313,21.955,21.313,21.788,16908,0
2013-08-01,22.28,22.946,21.899,22.748,22117,0
2013-08-02,22.706,22.901,22.178,22.554,13448,0
2013-08-05,22.498,22.907,22.267,22.777,14530,0
2013-08-06,22.955,23.281,22.602,22.72,16946,0
2013-08-07,22.544,22.663,22.165,22.479,20789,0
2013-08-08,22.592,22.965,22.532,22.744,20783,0
2013-08-09,22.777,22.879,22.475,22.73,6863,0
2013-08-12,22.7,22.98,22.522,22.522,7857,0
2013-08-13,22.413,22.596,22.197,22.596,10538,0
2013-08-14,22.696,22.898,22.532,22.549,4798,0
2013-08-15,22.448,22.658,22.252,22.517,21695,0
2013-08-16,22.592,22.748,22.389,22.658,8050,0
2013-08-19,22.643,22.643,22.322,22.443,14082,0
2013-08-20,22.418,22.796,21.899,22.796,12143,0
2013-08-21,22.638,22.843,22.327,22.54,27082,0
2013-08-22,22.466,22.628,22.11,22.586,17005,0
2013-08-23,22.744,22.744,22.327,22.457,15865,0
2013-08-26,22.549,22.549,21.974,22.13,17433,0
2013-08-27,21.936,22.047,21.571,21.722,52942,0
2013-08-28,21.649,21.803,21.407,21.765,20855,0
2013-08-29,21.765,21.861,21.576,21.626,12557,0
2013-08-30,21.545,21.682,21.545,21.682,7919,0
2013-09-03,21.865,22.655,21.562,22.645,24326,0
2013-09-04,22.352,23.141,22.338,23.115,38397,0
2013-09-05,23.033,23.38,23.015,23.179,41744,0
2013-09-06,23.44,23.479,23.21,23.348,22343,0
2013-09-09,23.436,23.606,23.436,23.588,11323,0
2013-09-10,23.739,24.255,23.739,24.117,19289,0
2013-09-11,24.036,24.117,23.743,23.743,17132,0
2013-09-12,23.796,23.895,23.546,23.555,23546,0
2013-09-13,23.636,23.636,23.411,23.483,4280,0
2013-09-16,23.659,23.998,23.654,23.828,8154,0
2013-09-17,23.81,24.193,23.81,23.976,5545,0
2013-09-18,24.069,24.559,24.064,24.338,11996,0
2013-09-19,24.532,24.532,23.834,24.074,7702,0
2013-09-20,24.113,24.406,24.065,24.255,12153,0
2013-09-23,24.325,25.08,24.325,24.974,42325,0
2013-09-24,25.128,25.458,24.886,25.302,17820,0
2013-09-25,25.406,25.542,25.151,25.151,17929,0
2013-09-26,25.282,25.282,24.53,24.959,24129,0
2013-09-27,24.87,24.87,24.52,24.7,7933,0
2013-09-30,24.595,24.609,24.176,24.242,10339,0
2013-10-01,24.084,24.994,24.084,24.888,16071,0
2013-10-02,24.851,25.084,24.835,25.084,5897,0
2013-10-03,24.898,24.974,23.866,24.146,50691,0
2013-10-04,24.089,24.567,24.075,24.539,28836,0
2013-10-07,24.384,24.806,24.384,24.634,18339,0
2013-10-08,24.516,24.7,24.516,24.609,9577,0
2013-10-09,24.605,25.722,24.605,25.302,26321,0
2013-10-10,25.468,25.562,25.282,25.458,31456,0
2013-10-11,25.567,25.567,25.278,25.364,15036,0
2013-10-14,25.156,25.657,25.122,25.181,12745,0
2013-10-15,25.282,25.325,24.728,25.118,28983,0
2013-10-16,25.164,25.429,25.164,25.354,3445,0
2013-10-17,25.37,25.548,25.229,25.508,12263,0
2013-10-18,25.552,26.087,24.089,25.613,13618,0
2013-10-21,25.708,25.799,25.316,25.498,18485,0
2013-10-22,25.424,25.794,25.354,25.508,14128,0
2013-10-23,25.397,25.477,25.151,25.472,5710,0
2013-10-24,25.567,25.576,25.229,25.448,8712,0
2013-10-25,25.379,25.379,24.935,25.003,23510,0
2013-10-28,25.003,25.613,25.003,25.528,26771,0
2013-10-29,25.581,26.347,25.581,26.257,15655,0
2013-10-30,26.29,26.54,26.087,26.247,19076,0
2013-10-31,26.453,28.421,26.453,28.131,50854,0
2013-11-01,28.317,29.86,28.317,29.729,61281,0
2013-11-04,29.894,30.048,29.659,29.721,54981,0
2013-11-05,29.624,29.721,29.017,29.63,65575,0
2013-11-06,29.649,29.649,29.182,29.392,46814,0
2013-11-07,29.474,29.519,28.852,29.158,48139,0
2013-11-08,29.259,29.968,29.235,29.946,45982,0
2013-11-11,30.119,30.119,29.703,29.884,37494,0
2013-11-12,29.823,30.485,29.721,30.305,40092,0
2013-11-13,30.263,30.678,30.178,30.443,23373,0
2013-11-14,30.384,31.028,30.21,30.423,69705,0
2013-11-15,30.343,30.692,30.272,30.551,7657,0
2013-11-18,30.654,31.456,30.654,31.341,53807,0
2013-11-19,31.341,31.403,30.99,31.22,48515,0
2013-11-20,31.233,31.283,30.893,31.015,13725,0
2013-11-21,30.922,31.118,30.712,31.105,26487,0
2013-11-22,31.033,31.52,30.77,31.379,16396,0
2013-11-25,31.337,31.456,30.755,31.246,23011,0
2013-11-26,30.943,31.534,30.594,30.635,73930,0
2013-11-27,30.51,30.687,29.484,30.687,41003,0
2013-11-29,30.64,30.789,30.589,30.73,6706,0
2013-12-02,30.565,31.534,30.123,31.374,88639,0
2013-12-03,31.323,31.323,30.825,31.114,25670,0
2013-12-04,31.072,31.691,30.995,31.238,54382,0
2013-12-05,31.288,31.785,31.243,31.589,21743,0
2013-12-06,31.769,32.17,31.769,31.853,16875,0
2013-12-09,31.705,32.204,31.705,31.915,46427,0
2013-12-10,31.97,32.213,31.715,32.213,18622,0
2013-12-11,32.036,32.151,31.26,31.303,17794,0
2013-12-12,31.187,31.283,30.917,31.028,18499,0
2013-12-13,31.095,31.215,31,31.167,9492,0
2013-12-16,31.153,31.384,30.815,30.844,29111,0
2013-12-17,30.793,30.883,29.964,30.001,49140,0
2013-12-18,30.015,30.015,29.239,29.698,51164,0
2013-12-19,29.605,30.143,29.605,30.063,17969,0
2013-12-20,29.841,30.148,29.679,29.87,26137,0
2013-12-23,30.039,30.039,29.534,29.659,41061,0
2013-12-24,29.543,29.543,29.33,29.459,31840,0
2013-12-26,29.61,29.61,29.32,29.345,11709,0
2013-12-27,29.361,29.569,29.119,29.426,76064,0
2013-12-30,29.426,29.608,29.304,29.579,80553,0
2013-12-31,29.642,29.642,29.399,29.426,33243,0
2014-01-02,29.193,29.487,28.534,28.534,45905,0
2014-01-03,28.633,28.676,27.514,28.459,78556,0
2014-01-06,28.411,28.818,28.382,28.777,47248,0
2014-01-07,28.777,29.023,28.777,28.904,55148,0
2014-01-08,28.881,29.251,28.833,28.992,36199,0
2014-01-09,29.081,29.285,28.749,28.749,50434,0
2014-01-10,28.743,29.763,28.743,29.579,29636,0
2014-01-13,29.662,30.258,29.662,29.827,65443,0
2014-01-14,29.859,29.902,29.458,29.458,56618,0
2014-01-15,29.648,29.888,29.574,29.638,104266,0
2014-01-16,29.783,30.248,29.608,29.977,69750,0
2014-01-17,29.973,29.973,29.532,29.613,21455,0
2014-01-21,29.878,30.138,29.678,29.926,33572,0
2014-01-22,29.973,30.263,29.396,29.517,42429,0
2014-01-23,29.351,29.445,29.184,29.189,22226,0
2014-01-24,29.322,29.322,28.692,29.086,18166,0
2014-01-27,29.014,29.17,28.629,28.909,50861,0
2014-01-28,28.814,29.057,28.772,28.772,18062,0
2014-01-29,28.791,29.071,28.578,28.686,13334,0
2014-01-30,28.686,28.972,28.621,28.702,17299,0
2014-01-31,28.364,28.909,28.354,28.895,35181,0
2014-02-03,28.952,29.032,28.563,28.759,51077,0
2014-02-04,28.72,28.72,28.042,28.042,16830,0
2014-02-05,28.107,28.72,28.107,28.705,18916,0
2014-02-06,28.715,29.184,28.715,29.147,23990,0
2014-02-07,29.266,29.328,28.777,28.932,18452,0
2014-02-10,28.848,29,28.411,28.482,38828,0
2014-02-11,28.482,28.573,28.304,28.431,21580,0
2014-02-12,28.358,28.621,28.358,28.526,42383,0
2014-02-13,28.492,28.972,28.368,28.492,20117,0
2014-02-14,28.656,29.17,28.656,28.967,11381,0
2014-02-18,28.957,29.081,28.638,28.909,26385,0
2014-02-19,28.957,28.957,28.317,28.34,29171,0
2014-02-20,28.308,28.373,28.135,28.308,24715,0
2014-02-21,28.211,28.304,28.159,28.183,13594,0
2014-02-24,28.314,28.497,28.251,28.308,17473,0
2014-02-25,28.274,28.373,28.088,28.284,19146,0
2014-02-26,28.251,28.251,27.984,27.984,22956,0
2014-02-27,27.941,28.937,27.869,28.828,37532,0
2014-02-28,28.838,29.426,28.686,29.11,42970,0
2014-03-03,28.724,28.759,28.178,28.198,52038,0
2014-03-04,28.377,28.548,28.14,28.269,47800,0
2014-03-05,28.188,28.492,28.13,28.482,13697,0
2014-03-06,28.543,28.759,28.183,28.193,18851,0
2014-03-07,28.093,28.173,27.804,28.088,29998,0
2014-03-10,28.084,28.593,27.898,28.526,29418,0
2014-03-11,28.464,29.077,28.373,28.957,19512,0
2014-03-12,28.914,28.914,28.633,28.772,20582,0
2014-03-13,28.909,29.783,28.909,29.472,47980,0
2014-03-14,29.542,29.542,28.553,28.558,26213,0
2014-03-17,28.686,29.361,28.686,29.11,23365,0
2014-03-18,29.113,29.147,28.891,28.947,11969,0
2014-03-19,28.952,28.952,28.241,28.241,13789,0
2014-03-20,28.563,29.193,28.563,29.119,25923,0
2014-03-21,29.184,29.193,28.805,28.868,20668,0
2014-03-24,29.004,29.004,28.14,28.336,14340,0
2014-03-25,28.487,28.624,28.382,28.548,8675,0
2014-03-26,28.709,29.095,28.709,28.926,13232,0
2014-03-27,29.052,29.271,28.651,28.651,28903,0
2014-03-28,28.885,28.903,28.356,28.618,15216,0
2014-03-31,28.591,29.304,28.591,29.081,56435,0
2014-04-01,29.299,29.318,28.922,28.922,27799,0
2014-04-02,28.861,28.861,28.323,28.533,20849,0
2014-04-03,28.499,28.867,28.403,28.775,11118,0
2014-04-04,28.78,29.313,28.78,29.246,19240,0
2014-04-07,29.133,29.202,28.69,28.732,30347,0
2014-04-08,28.613,28.651,28.19,28.485,15923,0
2014-04-09,28.565,29.322,28.514,29.313,19809,0
2014-04-10,29.208,29.208,28.238,28.423,11066,0
2014-04-11,28.346,28.346,27.865,27.946,47739,0
2014-04-14,27.97,28.393,27.35,28.048,44801,0
2014-04-15,27.956,28.146,27.777,28.089,24689,0
2014-04-16,28.053,28.099,27.822,27.985,22857,0
2014-04-17,28.048,28.161,27.847,27.98,11985,0
2014-04-21,27.885,27.885,27.612,27.828,10569,0
2014-04-22,27.975,28.141,27.6,28.121,17727,0
2014-04-23,27.926,27.966,27.66,27.729,21472,0
2014-04-24,27.804,28.034,27.713,27.989,14146,0
2014-04-25,27.79,27.79,27.314,27.398,22373,0
2014-04-28,27.566,28.071,27.505,27.689,27569,0
2014-04-29,27.888,27.98,27.523,27.562,10727,0
2014-04-30,27.436,28.295,27.436,28.238,35686,0
2014-05-01,28.251,28.383,27.786,28.346,20461,0
2014-05-02,28.29,28.338,28.028,28.044,10758,0
2014-05-05,28.063,28.314,28.057,28.238,19166,0
2014-05-06,28.251,28.437,28.18,28.248,15169,0
2014-05-07,28.387,28.618,28.257,28.346,19421,0
2014-05-08,28.555,28.77,28.518,28.541,11237,0
2014-05-09,28.443,28.709,28.3,28.387,9154,0
2014-05-12,28.295,28.505,28.295,28.417,17140,0
2014-05-13,28.47,28.654,28.28,28.608,25850,0
2014-05-14,28.555,28.68,28.37,28.47,13534,0
2014-05-15,28.636,28.827,28.489,28.7,28656,0
2014-05-16,28.847,29.212,28.713,28.742,20247,0
2014-05-19,28.785,28.956,28.427,28.809,4684,0
2014-05-20,28.867,29.042,28.651,28.651,13059,0
2014-05-21,28.674,28.827,28.674,28.804,16125,0
2014-05-22,28.847,29.071,28.841,28.841,10147,0
2014-05-23,29.004,29.075,28.875,28.903,8207,0
2014-05-27,29.055,29.085,28.841,29.065,33916,0
2014-05-28,28.98,29.698,28.971,29.584,31939,0
2014-05-29,29.708,29.769,29.458,29.634,18614,0
2014-05-30,29.654,29.726,29.192,29.477,25095,0
2014-06-02,29.414,29.553,28.951,29.014,25476,0
2014-06-03,29.071,29.431,29.023,29.347,17467,0
2014-06-04,29.381,29.638,28.99,29.351,29861,0
2014-06-05,29.45,29.45,29.061,29.133,15056,0
2014-06-06,29.202,29.561,29.071,29.179,29422,0
2014-06-09,29.271,29.619,29.271,29.619,21743,0
2014-06-10,29.507,29.614,29.458,29.614,32556,0
2014-06-11,29.575,29.663,29.227,29.377,11047,0
2014-06-12,29.39,29.589,29.39,29.414,18816,0
2014-06-13,29.523,29.726,29.523,29.663,10443,0
2014-06-16,29.679,29.679,29.543,29.604,8708,0
2014-06-17,29.523,29.614,29.503,29.556,11953,0
2014-06-18,29.648,29.774,29.604,29.726,16310,0
2014-06-19,29.87,29.87,29.533,29.537,14685,0
2014-06-20,29.679,29.803,29.624,29.803,18303,0
2014-06-23,29.823,29.928,29.729,29.744,22525,0
2014-06-24,29.729,29.794,29.648,29.648,80244,0
2014-06-25,29.821,29.827,29.715,29.777,16903,0
2014-06-26,29.752,29.752,28.991,29.329,110692,0
2014-06-27,29.348,29.519,29.189,29.456,14084,0
2014-06-30,29.419,29.606,29.406,29.606,26263,0
2014-07-01,29.641,29.782,29.577,29.782,7365,0
2014-07-02,29.715,29.894,29.373,29.767,16335,0
2014-07-03,29.835,30.198,29.757,30.179,19995,0
2014-07-07,29.964,29.964,29.353,29.499,21257,0
2014-07-08,29.368,29.368,29.11,29.189,11441,0
2014-07-09,29.243,29.563,29.243,29.549,11319,0
2014-07-10,29.415,29.677,29.253,29.567,10804,0
2014-07-11,29.535,29.535,29.114,29.138,13559,0
2014-07-14,29.151,29.479,29.151,29.479,20193,0
2014-07-15,29.329,29.428,29.101,29.237,7554,0
2014-07-16,29.267,29.964,29.267,29.964,42637,0
2014-07-17,29.817,30.245,29.817,30.001,15387,0
2014-07-18,30.079,30.374,29.894,30.111,17407,0
2014-07-21,30.116,30.383,30.116,30.255,22291,0
2014-07-22,30.412,30.614,30.265,30.604,21365,0
2014-07-23,30.636,30.857,30.489,30.857,15468,0
2014-07-24,30.896,31.014,30.832,30.911,11039,0
2014-07-25,30.852,30.905,30.796,30.866,12192,0
2014-07-28,30.817,31.028,30.709,30.737,16093,0
2014-07-29,30.762,30.98,30.757,30.807,12538,0
2014-07-30,30.846,30.938,30.412,30.862,15249,0
2014-07-31,30.58,30.59,30.194,30.289,8773,0
2014-08-01,30.326,30.326,29.636,29.983,12709,0
2014-08-04,29.992,30.242,29.772,30.175,15686,0
2014-08-05,30.074,30.074,29.368,29.821,28161,0
2014-08-06,29.651,30.217,29.651,30.217,19099,0
2014-08-07,30.807,31.611,30.574,30.664,42840,0
2014-08-08,30.345,30.628,30.024,30.546,102089,0
2014-08-11,30.641,31.124,30.61,30.799,22128,0
2014-08-12,30.98,31.158,30.417,30.709,28591,0
2014-08-13,30.817,30.842,30.641,30.842,12705,0
2014-08-14,30.817,31.028,30.485,30.892,12749,0
2014-08-15,31.053,31.053,30.594,30.823,11784,0
2014-08-18,30.823,31.019,30.823,30.852,25085,0
2014-08-19,30.938,31.187,30.742,31.114,12806,0
2014-08-20,30.976,31.23,30.892,31.09,8661,0
2014-08-21,31.239,31.239,31.076,31.114,12490,0
2014-08-22,31.114,31.406,31.086,31.396,12330,0
2014-08-25,31.32,31.579,31.31,31.497,28296,0
2014-08-26,31.549,31.64,31.391,31.474,23762,0
2014-08-27,31.602,32.266,31.579,32.266,25003,0
2014-08-28,32.285,32.889,32.209,32.553,36968,0
2014-08-29,32.71,32.71,32.452,32.504,42974,0
2014-09-02,32.385,32.599,32.246,32.509,29210,0
2014-09-03,32.589,32.647,32.446,32.565,26066,0
2014-09-04,32.682,32.772,32.56,32.604,17345,0
2014-09-05,32.687,33.076,32.607,32.982,24528,0
2014-09-08,33.068,33.068,32.569,32.657,13598,0
2014-09-09,32.667,32.929,32.652,32.88,8190,0
2014-09-10,32.889,33.188,32.776,33.149,14968,0
2014-09-11,33.026,33.123,32.585,32.652,18777,0
2014-09-12,32.734,32.734,32.218,32.28,18987,0
2014-09-15,32.475,32.475,31.683,31.855,24645,0
2014-09-16,31.884,31.993,31.64,31.721,22214,0
2014-09-17,31.692,31.831,31.206,31.63,15915,0
2014-09-18,31.602,32.099,31.602,31.931,20201,0
2014-09-19,32.124,32.133,31.251,31.425,10925,0
2014-09-22,31.262,31.267,30.437,30.655,25641,0
2014-09-23,30.669,30.674,30.523,30.542,14090,0
2014-09-24,30.653,32.162,30.653,32.162,33170,0
2014-09-25,31.722,31.722,30.735,30.86,19405,0
2014-09-26,30.909,31.062,30.419,31.003,16683,0
2014-09-29,30.592,31.047,30.328,30.904,21771,0
2014-09-30,31.027,31.411,31.013,31.239,27312,0
2014-10-01,31.234,31.493,30.821,31.089,61587,0
2014-10-02,31.128,31.128,30.672,30.923,29781,0
2014-10-03,30.894,31.071,30.597,30.855,14777,0
2014-10-06,31.066,31.3,30.937,31.246,28326,0
2014-10-07,31.153,31.153,30.444,30.667,21132,0
2014-10-08,30.735,31.138,30.247,31.047,22157,0
2014-10-09,31.113,31.113,29.937,30.045,20598,0
2014-10-10,29.879,29.879,29.03,29.094,48616,0
2014-10-13,29.318,29.318,28.772,28.905,23747,0
2014-10-14,29.05,29.05,28.164,28.392,26093,0
2014-10-15,28.114,28.91,27.963,28.9,22523,0
2014-10-16,28.397,29.827,28.397,29.669,30595,0
2014-10-17,29.822,30.295,29.665,29.955,42591,0
2014-10-20,30.136,30.376,30.011,30.323,24409,0
2014-10-21,30.487,30.78,30.462,30.658,17826,0
2014-10-22,30.572,30.572,29.772,29.792,27743,0
2014-10-23,29.884,30.634,29.884,30.267,18995,0
2014-10-24,30.295,30.592,30.276,30.521,12566,0
2014-10-27,30.434,30.73,30.271,30.602,25914,0
2014-10-28,30.785,31.042,30.785,30.955,21102,0
2014-10-29,30.89,31.216,30.385,30.602,22557,0
2014-10-30,30.439,30.885,30.439,30.653,14915,0
2014-10-31,30.835,30.946,30.112,30.389,29755,0
2014-11-03,30.319,30.319,29.767,30.105,16295,0
2014-11-04,29.691,29.719,29.437,29.715,17021,0
2014-11-05,29.831,29.979,29.727,29.827,20529,0
2014-11-06,29.84,30.095,29.05,29.246,31053,0
2014-11-07,29.382,29.757,29.231,29.446,59366,0
2014-11-10,29.606,29.606,28.959,29.045,22668,0
2014-11-11,28.998,29.103,28.905,28.989,16077,0
2014-11-12,29.084,29.226,28.869,29.132,13206,0
2014-11-13,29.079,29.28,28.882,29.207,20944,0
2014-11-14,29.146,29.572,29.146,29.509,36685,0
2014-11-17,29.7,29.884,29.489,29.864,28095,0
2014-11-18,29.923,29.923,29.656,29.923,37899,0
2014-11-19,29.727,29.747,29.479,29.727,16073,0
2014-11-20,29.596,29.727,29.469,29.636,13455,0
2014-11-21,30.016,30.016,29.567,29.567,51776,0
2014-11-24,29.586,29.586,28.791,28.819,98882,0
2014-11-25,28.839,29.127,28.839,29.002,36169,0
2014-11-26,29.03,29.377,28.782,28.877,16124,0
2014-11-28,28.35,28.6,27.815,27.862,19353,0
2014-12-01,27.967,28.178,27.066,27.066,57623,0
2014-12-02,27.113,27.113,26.081,26.138,44936,0
2014-12-03,26.243,27.096,26.196,26.875,125263,0
2014-12-04,26.657,26.761,26.091,26.147,50438,0
2014-12-05,26.147,26.309,25.841,26.12,87857,0
2014-12-08,25.898,26.12,25.161,25.198,33063,0
2014-12-09,25.153,25.514,24.473,25.344,22356,0
2014-12-10,25.217,25.217,24.385,24.549,41534,0
2014-12-11,24.385,24.969,24.385,24.634,27112,0
2014-12-12,24.481,24.662,24.28,24.615,28113,0
2014-12-15,24.692,24.692,24.088,24.271,16080,0
2014-12-16,24.222,24.624,24.176,24.53,37374,0
2014-12-17,24.567,25.764,24.491,25.726,41234,0
2014-12-18,26.379,26.494,25.86,26.12,28411,0
2014-12-19,26.234,26.339,25.947,26.081,32753,0
2014-12-22,26.022,26.157,25.784,25.889,18908,0
2014-12-23,25.869,26.359,25.869,26.263,24944,0
2014-12-24,26.272,26.827,26.272,26.484,9561,0
2014-12-26,26.647,26.713,26.253,26.263,10080,0
2014-12-29,26.611,26.681,26.218,26.352,14057,0
2014-12-30,26.265,26.671,26.227,26.467,21086,0
2014-12-31,26.523,26.562,26.283,26.352,9976,0
2015-01-02,26.332,26.352,25.967,26.235,41647,0
2015-01-05,25.795,25.88,25.275,25.88,36095,0
2015-01-06,25.804,25.842,25.275,25.285,21290,0
2015-01-07,25.448,25.534,25.295,25.504,19854,0
2015-01-08,25.429,25.504,25.094,25.152,14334,0
2015-01-09,25.044,25.206,24.815,24.937,13527,0
2015-01-12,24.844,24.844,23.834,23.929,29383,0
2015-01-13,23.777,24.382,23.498,23.892,45205,0
2015-01-14,23.566,23.583,23.046,23.537,24752,0
2015-01-15,23.448,23.583,23.305,23.409,30876,0
2015-01-16,23.325,24.112,23.276,24.045,116730,0
2015-01-20,24.035,24.227,23.805,23.814,57095,0
2015-01-21,23.787,23.911,23.286,23.642,47074,0
2015-01-22,23.583,24.083,23.478,23.814,48814,0
2015-01-23,23.737,24.266,23.688,24.016,35985,0
2015-01-26,24.093,24.151,23.997,24.016,21577,0
2015-01-27,23.987,24.352,23.948,24.218,22411,0
2015-01-28,24.276,24.42,24.074,24.161,18019,0
2015-01-29,24.171,24.171,23.708,23.862,19809,0
2015-01-30,23.556,23.727,23.448,23.602,15778,0
2015-02-02,23.796,23.911,23.439,23.805,44441,0
2015-02-03,23.892,25.132,23.892,25.074,144478,0
2015-02-04,25.132,25.132,24.42,24.487,22475,0
2015-02-05,24.651,25.226,24.545,25.132,30947,0
2015-02-06,25.016,25.363,24.882,24.882,14116,0
2015-02-09,25.054,25.142,24.689,24.737,29913,0
2015-02-10,24.737,24.862,24.42,24.651,15460,0
2015-02-11,24.506,24.727,24.323,24.689,9982,0
2015-02-12,24.775,25.323,24.775,25.084,7828,0
2015-02-13,25.235,25.363,25.064,25.188,17827,0
2015-02-17,25.275,25.929,25.206,25.679,36114,0
2015-02-18,25.514,25.852,25.275,25.295,27839,0
2015-02-19,24.996,25.343,24.805,25.206,14310,0
2015-02-20,25.054,25.255,24.976,25.17,5568,0
2015-02-23,25.206,25.206,24.756,24.844,10622,0
2015-02-24,24.747,24.795,24.42,24.717,28263,0
2015-02-25,24.815,25.122,24.815,24.844,18598,0
2015-02-26,24.689,24.717,24.42,24.478,19432,0
2015-02-27,24.487,24.727,24.352,24.526,19399,0
2015-03-02,24.469,24.651,24.459,24.545,57541,0
2015-03-03,24.621,24.727,24.372,24.621,26638,0
2015-03-04,24.602,24.9,24.496,24.775,19668,0
2015-03-05,24.717,24.727,24.131,24.362,20811,0
2015-03-06,24.276,24.449,24.083,24.449,29864,0
2015-03-09,24.459,24.459,24.323,24.44,12591,0
2015-03-10,24.323,24.449,23.853,23.978,18728,0
2015-03-11,23.948,24.064,23.787,24.026,10613,0
2015-03-12,24.227,24.323,23.997,24.122,6139,0
2015-03-13,24.035,24.035,23.537,23.583,7701,0
2015-03-16,23.777,23.805,23.508,23.528,25807,0
2015-03-17,23.478,23.698,23.066,23.698,14567,0
2015-03-18,23.537,24.199,23.468,24.199,31943,0
2015-03-19,24.006,24.093,23.661,23.787,9366,0
2015-03-20,23.892,23.892,23.651,23.727,8740,0
2015-03-23,24.103,24.103,23.448,23.593,51300,0
2015-03-24,23.622,24.151,23.518,24.083,25491,0
2015-03-25,24.151,24.151,23.439,23.528,50050,0
2015-03-26,23.488,23.824,23.286,23.688,24185,0
2015-03-27,23.656,23.82,23.399,23.703,13048,0
2015-03-30,23.732,23.732,23.347,23.367,22276,0
2015-03-31,23.347,23.347,22.922,23.068,41446,0
2015-04-01,23.086,23.086,22.691,23.077,33051,0
2015-04-02,23.163,23.637,23.163,23.212,40512,0
2015-04-06,23.134,23.82,23.134,23.55,39890,0
2015-04-07,23.598,23.868,23.452,23.723,18854,0
2015-04-08,23.752,23.868,23.588,23.607,22484,0
2015-04-09,23.578,23.607,23.472,23.532,17776,0
2015-04-10,23.55,23.742,23.462,23.637,17096,0
2015-04-13,23.713,23.762,23.541,23.674,33984,0
2015-04-14,23.859,24.274,23.801,24.148,9532,0
2015-04-15,24.178,24.795,24.178,24.658,40678,0
2015-04-16,24.747,25.18,24.65,25.123,32970,0
2015-04-17,25.133,25.199,24.968,25.162,93044,0
2015-04-20,25.19,25.557,25.19,25.432,43348,0
2015-04-21,25.442,25.442,25.026,25.277,29766,0
2015-04-22,25.237,25.384,25.18,25.335,9044,0
2015-04-23,25.335,25.847,25.257,25.75,13781,0
2015-04-24,25.731,26.011,25.567,25.779,30211,0
2015-04-27,25.847,26.174,25.847,26.108,19894,0
2015-04-28,26.059,26.455,26.059,26.435,12744,0
2015-04-29,26.271,26.579,26.271,26.399,36161,0
2015-04-30,26.261,26.261,25.808,26.049,30255,0
2015-05-01,25.981,26.194,25.895,26.194,12434,0
2015-05-04,26.379,26.54,26.155,26.54,9427,0
2015-05-05,26.416,26.764,26.416,26.639,18339,0
2015-05-06,26.649,26.745,25.971,26.029,27783,0
2015-05-07,25.991,26.241,25.702,26.108,17505,0
2015-05-08,26.251,26.705,26.251,26.649,15748,0
2015-05-11,26.649,26.83,26.416,26.435,10777,0
2015-05-12,26.271,26.773,26.271,26.579,14728,0
2015-05-13,26.764,26.791,26.569,26.569,11812,0
2015-05-14,27.97,28.076,27.641,27.787,42584,0
2015-05-15,27.611,28.791,27.38,28.626,27531,0
2015-05-18,27.748,28.905,27.748,28.529,14528,0
2015-05-19,28.393,28.393,28.029,28.299,16163,0
2015-05-20,28.143,28.22,27.853,27.93,17925,0
2015-05-21,27.787,27.853,27.371,27.488,26835,0
2015-05-22,27.361,27.516,27.109,27.237,13471,0
2015-05-26,27.129,27.179,26.474,26.569,27706,0
2015-05-27,26.569,26.879,26.511,26.639,19065,0
2015-05-28,26.531,26.679,26.319,26.55,27333,0
2015-05-29,26.501,26.801,26.399,26.679,18753,0
2015-06-01,26.83,27.034,26.501,26.869,25598,0
2015-06-02,26.996,27.332,26.899,26.899,27000,0
2015-06-03,26.909,27.351,26.899,27.246,9842,0
2015-06-04,27.149,27.179,26.889,26.919,12641,0
2015-06-05,26.781,27.218,26.679,27.218,12744,0
2015-06-08,27.109,27.313,27.034,27.237,18649,0
2015-06-09,27.304,27.546,27.304,27.507,7978,0
2015-06-10,27.7,27.99,27.507,27.651,8301,0
2015-06-11,27.593,27.73,27.4,27.546,5596,0
2015-06-12,27.351,27.469,27.189,27.41,11812,0
2015-06-15,27.237,27.429,27.149,27.189,21758,0
2015-06-16,27.228,27.323,27.179,27.276,8081,0
2015-06-17,27.139,27.536,27.139,27.498,23623,0
2015-06-18,27.361,27.816,27.361,27.758,7874,0
2015-06-19,27.739,27.739,27.488,27.575,9014,0
2015-06-22,27.825,27.873,27.584,27.863,4765,0
2015-06-23,27.845,28.143,27.845,28.123,7034,0
2015-06-24,28.22,28.849,28.22,28.471,105373,0
2015-06-25,28.684,28.964,28.52,28.607,26835,0
2015-06-26,28.612,28.689,28.234,28.64,15383,0
2015-06-29,28.37,28.37,28.165,28.205,24987,0
2015-06-30,28.323,28.323,27.808,28.293,29580,0
2015-07-01,28.313,28.584,28.136,28.303,25500,0
2015-07-02,28.244,28.35,27.77,28.108,29425,0
2015-07-06,27.537,27.827,27.537,27.632,52347,0
2015-07-07,27.527,27.632,27.381,27.527,25296,0
2015-07-08,27.351,27.45,26.838,27.109,22199,0
2015-07-09,27.256,27.45,26.898,26.938,23952,0
2015-07-10,27.109,27.604,27.09,27.537,15176,0
2015-07-13,27.489,28.313,27.411,28.234,23333,0
2015-07-14,28.293,28.544,28.146,28.506,17860,0
2015-07-15,28.525,28.525,27.973,28.052,8780,0
2015-07-16,28.002,28.224,28.002,28.042,8362,0
2015-07-17,28.156,28.283,27.885,28.156,14660,0
2015-07-20,28.175,28.446,28.079,28.079,20132,0
2015-07-21,28.205,28.205,27.846,27.943,13937,0
2015-07-22,27.189,27.189,26.508,27.139,20855,0
2015-07-23,27.1,27.304,26.868,26.918,6503,0
2015-07-24,26.771,27.199,26.762,26.789,11460,0
2015-07-27,26.762,27.052,26.508,26.538,22403,0
2015-07-28,26.461,27.479,26.413,27.341,32006,0
2015-07-29,27.237,27.885,27.237,27.527,84866,0
2015-07-30,27.361,27.45,27.119,27.45,18994,0
2015-07-31,27.547,27.702,26.898,26.995,18067,0
2015-08-03,26.957,27.042,26.577,26.703,20176,0
2015-08-04,26.828,27.179,26.743,26.828,21474,0
2015-08-05,26.898,27.109,26.677,26.808,15797,0
2015-08-06,26.18,26.18,23.498,23.915,61877,0
2015-08-07,23.915,24.873,23.915,24.826,30560,0
2015-08-10,24.796,25.125,24.796,25.077,18067,0
2015-08-11,24.816,24.854,24.495,24.806,10909,0
2015-08-12,24.728,24.826,24.467,24.767,17137,0
2015-08-13,24.699,24.748,24.448,24.573,11562,0
2015-08-14,24.583,24.891,24.563,24.767,11770,0
2015-08-17,24.611,24.611,24.214,24.408,62565,0
2015-08-18,24.448,24.448,24.04,24.108,15797,0
2015-08-19,23.982,23.982,23.343,23.604,20752,0
2015-08-20,23.566,23.566,23.043,23.11,15693,0
2015-08-21,22.849,23.158,22.578,22.762,25087,0
2015-08-24,21.23,23.063,21.203,22.268,29837,0
2015-08-25,22.839,22.935,21.996,22.073,22403,0
2015-08-26,22.463,22.481,21.841,22.393,10633,0
2015-08-27,22.634,23.139,22.634,22.896,32419,0
2015-08-28,22.926,22.926,22.597,22.791,9499,0
2015-08-31,22.694,22.714,21.996,22.694,37168,0
2015-09-01,22.383,22.772,22.102,22.249,23333,0
2015-09-02,22.423,22.423,21.434,21.658,69792,0
2015-09-03,21.639,22.229,21.464,21.773,35413,0
2015-09-04,21.715,21.763,21.426,21.609,10738,0
2015-09-08,22.305,22.684,22.305,22.423,55236,0
2015-09-09,22.674,22.674,22.054,22.093,33762,0
2015-09-10,22.054,22.354,22.054,22.259,10194,0
2015-09-11,22.112,22.239,21.763,21.812,13732,0
2015-09-14,21.832,22.181,21.725,22.142,13318,0
2015-09-15,22.172,22.172,21.832,22.102,5677,0
2015-09-16,22.363,23.177,22.354,23.148,21474,0
2015-09-17,23.043,23.458,22.122,22.344,18082,0
2015-09-18,22.112,22.433,22.102,22.162,18376,0
2015-09-21,22.278,22.453,22.093,22.315,29941,0
2015-09-22,22.034,22.674,22.034,22.624,11770,0
2015-09-23,22.607,22.694,22.354,22.51,22507,0
2015-09-24,22.287,22.287,21.639,22.006,12274,0
2015-09-25,22.152,22.325,22.006,22.2,10531,0
2015-09-28,22.033,22.122,21.384,21.413,10783,0
2015-09-29,21.354,21.374,21.052,21.141,21298,0
2015-09-30,21.237,21.461,20.965,21.286,10701,0
2015-10-01,21.413,21.771,21.364,21.471,11729,0
2015-10-02,21.276,21.733,21.189,21.637,30864,0
2015-10-05,21.761,22.374,21.761,22.296,74222,0
2015-10-06,22.229,22.744,22.229,22.726,6071,0
2015-10-07,22.706,23.541,22.706,23.367,69753,0
2015-10-08,23.278,24.328,23.278,24.299,19343,0
2015-10-09,24.533,24.688,24.22,24.494,19343,0
2015-10-12,24.474,24.474,23.929,24.134,6275,0
2015-10-13,24.154,24.212,23.872,24.027,13889,0
2015-10-14,23.978,24.289,23.813,23.958,19547,0
2015-10-15,23.939,24.309,23.939,24.184,16668,0
2015-10-16,24.25,24.25,23.911,23.92,6997,0
2015-10-19,23.725,24.037,23.648,23.958,20451,0
2015-10-20,23.929,24.756,23.929,24.698,17887,0
2015-10-21,24.766,24.835,24.22,24.22,19547,0
2015-10-22,24.23,24.717,24.23,24.698,19857,0
2015-10-23,24.688,24.999,24.61,24.795,7613,0
2015-10-26,24.883,25.077,24.319,24.328,11832,0
2015-10-27,24.154,24.154,23.493,23.676,10905,0
2015-10-28,23.725,24.533,23.725,24.436,12552,0
2015-10-29,24.193,24.436,24.154,24.174,13170,0
2015-10-30,24.184,24.465,24.154,24.387,9054,0
2015-11-02,24.387,24.446,23.862,24.299,26913,0
2015-11-03,24.24,24.513,24.057,24.503,3703,0
2015-11-04,24.406,24.406,23.997,24.24,10973,0
2015-11-05,23.813,24.416,23.755,24.348,26338,0
2015-11-06,24.212,24.446,23.939,24.406,11111,0
2015-11-09,24.338,24.465,24.154,24.28,28419,0
2015-11-10,23.978,24.542,23.978,24.513,17184,0
2015-11-11,24.436,24.474,24.212,24.465,7922,0
2015-11-12,24.202,24.202,23.804,23.968,11420,0
2015-11-13,23.813,23.92,23.561,23.755,7408,0
2015-11-16,23.599,24.309,23.599,24.25,31996,0
2015-11-17,24.299,24.319,24.105,24.23,9877,0
2015-11-18,24.23,24.396,23.987,24.212,19652,0
2015-11-19,24.066,24.465,24.066,24.406,8644,0
2015-11-20,24.426,24.465,24.057,24.105,10597,0
2015-11-23,24.047,24.446,24.047,24.348,8334,0
2015-11-24,24.289,24.785,24.289,24.629,8745,0
2015-11-25,24.639,25.077,24.639,25.009,16153,0
2015-11-27,24.94,25.116,24.94,25.087,1234,0
2015-11-30,25.107,25.621,25.077,25.156,26956,0
2015-12-01,25.202,25.845,25.107,25.699,31637,0
2015-12-02,25.543,25.69,25.261,25.543,27716,0
2015-12-03,25.573,25.601,25.156,25.543,15589,0
2015-12-04,25.456,25.591,25.097,25.349,5144,0
2015-12-07,25.222,25.241,24.658,25.156,23663,0
2015-12-08,24.835,24.835,24.25,24.708,7774,0
2015-12-09,24.582,24.766,24.144,24.649,12243,0
2015-12-10,24.572,25.087,24.572,24.95,5248,0
2015-12-11,24.562,24.6,24.057,24.193,8025,0
2015-12-14,24.095,24.27,23.853,23.911,20312,0
2015-12-15,23.958,24.396,23.685,24.23,33231,0
2015-12-16,24.23,24.668,23.833,24.552,8848,0
2015-12-17,24.377,24.416,24.125,24.357,3910,0
2015-12-18,24.25,24.28,23.765,23.958,17696,0
2015-12-21,24.037,24.357,23.785,24.289,23562,0
2015-12-22,24.202,24.455,24.144,24.396,4267,0
2015-12-23,24.533,24.582,24.25,24.474,11420,0
2015-12-24,24.357,24.708,24.357,24.572,5963,0
2015-12-28,25.165,25.165,24.183,24.183,2285,0
2015-12-29,24.363,24.675,24.363,24.617,22085,0
2015-12-30,24.519,24.549,24.276,24.48,5631,0
2015-12-31,24.432,24.432,24.052,24.169,9265,0
2016-01-04,23.603,23.662,23.143,23.544,12931,0
2016-01-05,23.476,23.613,23.068,23.105,8854,0
2016-01-06,22.765,22.827,22.501,22.717,27693,0
2016-01-07,22.364,22.464,22.141,22.209,20074,0
2016-01-08,22.218,22.481,22.052,22.052,10355,0
2016-01-11,22.238,22.238,21.438,21.604,32118,0
2016-01-12,21.779,21.994,21.496,21.936,18537,0
2016-01-13,21.955,22.032,21.127,21.39,8463,0
2016-01-14,21.42,21.819,21.078,21.741,10372,0
2016-01-15,21.165,21.448,20.893,21.224,8082,0
2016-01-19,21.516,21.848,21.41,21.41,11078,0
2016-01-20,21.205,21.506,20.61,21.4,25422,0
2016-01-21,21.302,21.809,21.058,21.711,19086,0
2016-01-22,22.199,22.94,22.161,22.88,10438,0
2016-01-25,22.667,22.667,21.868,21.946,31173,0
2016-01-26,22.014,22.667,22.014,22.608,12813,0
2016-01-27,22.434,23,22.228,22.687,16896,0
2016-01-28,23.058,23.416,22.865,23.253,11594,0
2016-01-29,23.35,23.817,23.331,23.729,4784,0
2016-02-01,23.416,23.916,22.842,23.876,26072,0
2016-02-02,23.446,23.446,21.96,22.171,12515,0
2016-02-03,22.473,23.008,22.18,22.92,22079,0
2016-02-04,22.92,23.689,22.92,23.516,15454,0
2016-02-05,23.486,23.709,23.321,23.456,10579,0
2016-02-08,23.115,23.272,22.384,22.697,17755,0
2016-02-09,22.481,22.667,22.171,22.384,8720,0
2016-02-10,22.345,22.598,21.799,21.887,10779,0
2016-02-11,21.41,21.975,21.175,21.946,10833,0
2016-02-12,22.19,22.345,21.799,21.809,12484,0
2016-02-16,22.335,22.549,21.711,22.394,28273,0
2016-02-17,22.677,22.9,22.588,22.784,7814,0
2016-02-18,22.89,22.89,22.248,22.258,11263,0
2016-02-19,22.101,22.101,21.759,21.936,7339,0
2016-02-22,22.199,22.578,22.052,22.101,9798,0
2016-02-23,21.936,22.141,21.848,21.848,4245,0
2016-02-24,21.487,21.706,21.361,21.673,9719,0
2016-02-25,21.536,21.546,20.786,21.478,27296,0
2016-02-26,21.137,21.137,20.601,20.969,21606,0
2016-02-29,21.058,21.108,20.19,20.357,10131,0
2016-03-01,20.366,21.068,20.366,21.068,17149,0
2016-03-02,20.874,21.078,20.776,20.969,8234,0
2016-03-03,21.078,21.869,21.078,21.799,15523,0
2016-03-04,21.877,22.121,21.848,22.042,9240,0
2016-03-07,21.946,22.99,21.946,22.637,11742,0
2016-03-08,22.454,22.454,21.556,21.566,7363,0
2016-03-09,21.624,22.032,21.604,21.975,7246,0
2016-03-10,22.092,22.267,21.809,22.101,9163,0
2016-03-11,22.374,22.54,22.218,22.286,13156,0
2016-03-14,22.161,22.549,22.161,22.305,22861,0
2016-03-15,22.072,22.111,21.907,22.052,6380,0
2016-03-16,22.014,22.697,22.014,22.588,6421,0
2016-03-17,22.755,23.925,22.657,23.847,31401,0
2016-03-18,23.906,23.992,22.822,22.98,56646,0
2016-03-21,22.871,23.028,22.813,22.871,8028,0
2016-03-22,22.775,23.633,22.775,23.476,13137,0
2016-03-23,23.34,23.34,22.95,23.095,5445,0
2016-03-24,22.852,23.058,22.657,23.038,4246,0
2016-03-28,23.018,23.203,22.871,23.163,35183,0
2016-03-29,23.024,24.041,23.024,23.915,5895,0
2016-03-30,23.189,25.665,23.189,25.528,99026,0
2016-03-31,25.548,25.87,24.638,24.814,29159,0
2016-04-01,24.423,24.55,24.11,24.393,10095,0
2016-04-04,24.462,24.736,24.305,24.638,13817,0
2016-04-05,24.179,24.491,24.12,24.276,9908,0
2016-04-06,24.443,24.648,24.354,24.51,10604,0
2016-04-07,24.462,24.462,24.179,24.324,12710,0
2016-04-08,24.462,24.814,24.462,24.814,23541,0
2016-04-11,24.834,25.147,24.834,25.078,20502,0
2016-04-12,25.147,25.313,24.863,25.313,9294,0
2016-04-13,25.244,25.421,24.98,25.039,4131,0
2016-04-14,24.638,24.765,23.66,24.687,42715,0
2016-04-15,24.628,25.538,24.628,25.332,44186,0
2016-04-18,25.117,25.294,24.883,25.147,28911,0
2016-04-19,25.274,25.793,25.274,25.508,9612,0
2016-04-20,25.48,26.291,25.313,26.144,12227,0
2016-04-21,26.037,26.037,25.157,25.195,6957,0
2016-04-22,25.294,25.508,24.892,24.951,4769,0
2016-04-25,24.931,25,24.814,24.863,15116,0
2016-04-26,24.883,25.048,24.848,24.99,4460,0
2016-04-27,24.931,25.244,24.931,25.167,8706,0
2016-04-28,25.098,25.49,25.098,25.294,9792,0
2016-04-29,25.362,25.431,24.98,25.068,10950,0
2016-05-02,25.225,25.225,24.707,24.844,5045,0
2016-05-03,24.56,24.56,24.179,24.5,23148,0
2016-05-04,24.344,24.344,23.836,24.149,12473,0
2016-05-05,24.246,24.246,23.856,24.08,4148,0
2016-05-06,23.943,24.834,23.943,24.834,14851,0
2016-05-09,24.657,24.804,24.285,24.54,12131,0
2016-05-10,24.57,25.195,24.57,24.971,4112,0
2016-05-11,24.883,25.195,24.883,25.117,3344,0
2016-05-12,25,25.186,24.226,24.305,8644,0
2016-05-13,24.648,24.873,24.433,24.588,21147,0
2016-05-16,24.716,25.048,24.697,24.951,19627,0
2016-05-17,24.814,25.039,24.472,24.618,17566,0
2016-05-18,24.598,24.755,24.194,24.266,4466,0
2016-05-19,24.07,24.188,23.737,24.12,3890,0
2016-05-20,24.217,24.423,24.139,24.295,6715,0
2016-05-23,24.315,24.623,24.169,24.169,20812,0
2016-05-24,24.266,24.804,24.266,24.443,5851,0
2016-05-25,24.462,25.147,24.462,25.098,11521,0
2016-05-26,25.284,25.558,25.284,25.411,15440,0
2016-05-27,25.381,25.754,25.244,25.695,17957,0
2016-05-31,25.685,25.861,25.441,25.675,31257,0
2016-06-01,25.587,25.685,25.322,25.665,18293,0
2016-06-02,25.391,25.734,25.391,25.645,4970,0
2016-06-03,25.284,25.528,24.892,25.195,22073,0
2016-06-06,25.294,25.538,25.195,25.518,18891,0
2016-06-07,25.45,25.842,25.45,25.675,12898,0
2016-06-08,25.812,26.106,25.812,25.998,8824,0
2016-06-09,25.754,25.969,25.596,25.939,8730,0
2016-06-10,25.568,25.763,25.117,25.264,8767,0
2016-06-13,24.971,25.508,24.774,25.274,11308,0
2016-06-14,25.215,25.215,24.648,24.774,23443,0
2016-06-15,24.873,25.029,24.726,24.784,29803,0
2016-06-16,24.53,24.804,24.276,24.804,17039,0
2016-06-17,24.892,24.941,24.618,24.648,6072,0
2016-06-20,24.902,25.508,24.902,25.47,35512,0
2016-06-21,25.734,25.734,25.157,25.215,6484,0
2016-06-22,25.215,25.362,24.892,24.892,5080,0
2016-06-23,25.284,25.548,25.039,25.49,22610,0
2016-06-24,24.374,24.814,24.217,24.256,10458,0
2016-06-27,24.011,24.09,22.799,22.965,18394,0
2016-06-28,23.316,23.737,23.316,23.727,17414,0
2016-06-29,23.934,23.934,23.532,23.532,5888,0
2016-06-30,23.492,23.806,23.473,23.796,4478,0
2016-07-01,23.876,24.297,23.815,24.081,22855,0
2016-07-05,23.916,23.922,23.65,23.65,13563,0
2016-07-06,23.502,23.826,23.356,23.757,5228,0
2016-07-07,23.787,24.081,23.502,23.641,4353,0
2016-07-08,23.717,23.876,23.697,23.876,32022,0
2016-07-11,23.973,24.484,23.916,24.446,41549,0
2016-07-12,24.601,24.975,24.601,24.798,5222,0
2016-07-13,24.867,25.495,24.759,25.467,8630,0
2016-07-14,25.427,25.633,25.112,25.3,12020,0
2016-07-15,25.221,25.221,24.946,25.083,11656,0
2016-07-18,25.043,25.043,24.651,24.73,4178,0
2016-07-19,24.651,24.72,24.416,24.591,17898,0
2016-07-20,24.533,25.338,24.533,24.946,9977,0
2016-07-21,24.926,25.162,24.701,24.838,21061,0
2016-07-22,24.896,24.906,24.356,24.896,28749,0
2016-07-25,24.768,24.828,24.376,24.591,20857,0
2016-07-26,24.503,25.201,24.503,25.182,7607,0
2016-07-27,25.073,25.368,24.858,25.053,13072,0
2016-07-28,24.906,25.377,24.834,25.27,7104,0
2016-07-29,25.26,25.309,25.005,25.005,19057,0
2016-08-01,24.975,24.975,24.701,24.877,12267,0
2016-08-02,24.768,24.956,24.336,24.386,11346,0
2016-08-03,24.366,24.641,24.079,24.484,28385,0
2016-08-04,23.925,23.925,22.853,22.902,94179,0
2016-08-05,22.588,22.717,22.294,22.313,124757,0
2016-08-08,22.274,22.353,21.695,21.763,57904,0
2016-08-09,21.823,22.225,21.783,22.117,20898,0
2016-08-10,22.274,22.707,22.255,22.637,22391,0
2016-08-11,22.677,22.834,22.667,22.766,12223,0
2016-08-12,22.707,22.972,22.707,22.922,15539,0
2016-08-15,23.157,23.157,22.863,22.922,36484,0
2016-08-16,22.873,23.051,22.863,22.972,5309,0
2016-08-17,23.384,23.707,23.056,23.641,73769,0
2016-08-18,23.678,23.916,23.452,23.727,9447,0
2016-08-19,23.601,23.66,23.217,23.394,10052,0
2016-08-22,23.336,23.336,22.962,23.227,11080,0
2016-08-23,23.247,23.512,23.035,23.237,9347,0
2016-08-24,23.147,23.346,22.952,23.09,12349,0
2016-08-25,22.873,23.462,22.873,23.422,14941,0
2016-08-26,23.462,23.631,23.157,23.237,21876,0
2016-08-29,23.237,23.306,23.051,23.207,11426,0
2016-08-30,23.119,23.237,23.011,23.128,31540,0
2016-08-31,22.992,23.669,22.992,23.394,49168,0
2016-09-01,23.326,23.522,23.128,23.432,19820,0
2016-09-02,23.601,24.396,23.522,23.826,17455,0
2016-09-06,23.717,24.131,23.717,24.052,17795,0
2016-09-07,23.992,24.081,23.669,23.796,9087,0
2016-09-08,23.727,23.727,23.336,23.346,5452,0
2016-09-09,23.099,23.099,22.617,22.617,37806,0
2016-09-12,22.569,22.972,22.442,22.834,7003,0
2016-09-13,22.647,22.647,22.481,22.481,8171,0
2016-09-14,22.569,22.578,22.402,22.52,7020,0
2016-09-15,22.608,22.756,22.523,22.559,8206,0
2016-09-16,22.442,22.442,22.304,22.333,4756,0
2016-09-19,22.569,22.569,22.009,22.206,30663,0
2016-09-20,22.333,22.667,22.294,22.49,25545,0
2016-09-21,22.717,23.119,22.662,23.09,16518,0
2016-09-22,23.197,23.375,23.128,23.247,26122,0
2016-09-23,23.157,23.286,22.834,22.912,7942,0
2016-09-26,22.922,22.922,22.313,22.343,37958,0
2016-09-27,22.216,22.481,22.206,22.462,10237,0
2016-09-28,22.604,23.315,22.604,23.305,8093,0
2016-09-29,23.146,23.226,22.86,22.9,9021,0
2016-09-30,22.87,23.412,22.792,23.186,16596,0
2016-10-03,22.98,23.088,22.831,22.9,17700,0
2016-10-04,23,23,22.614,22.821,8529,0
2016-10-05,22.91,23.176,22.831,23.136,20006,0
2016-10-06,23.117,23.216,23.049,23.206,4731,0
2016-10-07,23.097,23.196,22.868,23.079,13394,0
2016-10-10,23.107,23.452,23.107,23.402,3412,0
2016-10-11,23.256,23.275,23.019,23.156,13866,0
2016-10-12,23.107,23.107,22.935,22.99,11535,0
2016-10-13,22.782,23.315,22.776,23,30087,0
2016-10-14,23.166,23.285,22.98,23.019,9463,0
2016-10-17,22.9,23.166,22.9,23.088,7199,0
2016-10-18,23.383,23.412,23.009,23.097,13592,0
2016-10-19,23.097,23.325,22.79,22.89,9858,0
2016-10-20,22.763,22.96,22.448,22.634,36995,0
2016-10-21,22.477,22.477,22.023,22.289,18484,0
2016-10-24,22.348,22.348,22.042,22.132,5415,0
2016-10-25,22.172,22.348,22.122,22.23,4951,0
2016-10-26,22.201,22.201,22.042,22.092,3871,0
2016-10-27,22.082,22.092,21.95,22.023,7862,0
2016-10-28,22.013,22.042,21.669,21.757,7008,0
2016-10-31,21.689,22.032,21.589,21.984,7082,0
2016-11-01,21.885,22.23,21.885,22.181,10975,0
2016-11-02,22.181,22.378,22.082,22.23,6210,0
2016-11-03,22.132,22.378,22.032,22.181,7344,0
2016-11-04,22.23,22.23,21.343,21.441,6154,0
2016-11-07,21.393,21.689,21.393,21.393,9006,0
2016-11-08,21.393,21.419,21.244,21.419,6137,0
2016-11-09,21.195,24.004,21.195,23.955,125946,0
2016-11-10,23.611,25.188,23.611,24.941,65028,0
2016-11-11,24.891,24.891,24.695,24.843,20600,0
2016-11-14,24.843,25.04,24.695,25.04,29436,0
2016-11-15,24.843,25.434,24.843,25.384,28648,0
2016-11-16,25.335,25.434,24.891,25.04,16431,0
2016-11-17,24.991,25.434,24.991,25.287,6453,0
2016-11-18,25.188,25.188,24.793,24.891,9562,0
2016-11-21,25.04,25.434,24.991,25.335,20443,0
2016-11-22,25.434,26.076,25.434,26.076,24929,0
2016-11-23,25.976,26.518,25.73,26.372,30123,0
2016-11-25,26.468,26.468,26.172,26.172,6037,0
2016-11-28,26.172,26.172,25.68,25.926,14629,0
2016-11-29,25.73,26.272,25.484,26.076,8005,0
2016-11-30,26.222,26.518,26.125,26.272,20634,0
2016-12-01,26.322,27.306,26.322,26.814,23820,0
2016-12-02,26.714,26.914,26.518,26.714,16570,0
2016-12-05,26.764,27.11,26.568,26.764,31019,0
2016-12-06,26.668,26.714,26.172,26.419,13635,0
2016-12-07,26.419,26.568,26.322,26.419,11752,0
2016-12-08,26.419,26.568,26.322,26.518,12070,0
2016-12-09,26.468,26.518,26.262,26.419,10125,0
2016-12-12,26.322,26.568,26.222,26.568,15432,0
2016-12-13,26.518,27.282,26.518,27.16,25914,0
2016-12-14,27.11,27.11,26.668,26.714,10885,0
2016-12-15,26.618,26.618,26.026,26.125,13319,0
2016-12-16,26.026,26.116,25.829,25.926,7531,0
2016-12-19,25.73,25.877,25.434,25.484,33161,0
2016-12-20,25.484,25.78,25.484,25.631,29244,0
2016-12-21,25.68,25.68,25.287,25.484,6084,0
2016-12-22,25.335,25.335,24.991,25.089,9038,0
2016-12-23,24.891,25.089,24.843,25.04,8243,0
2016-12-27,24.991,25.189,24.991,25.04,2422,0
2016-12-28,24.974,25.121,24.974,25.072,16133,0
2016-12-29,25.072,25.221,25.024,25.221,8564,0
2016-12-30,25.271,25.271,24.974,24.974,3530,0
2017-01-03,24.974,25.319,24.974,25.171,13878,0
2017-01-04,25.271,25.568,25.271,25.468,4617,0
2017-01-05,25.369,25.665,25.369,25.468,6232,0
2017-01-06,25.518,25.665,25.171,25.319,11662,0
2017-01-09,25.418,25.568,25.171,25.369,19589,0
2017-01-10,25.369,25.616,25.319,25.418,17670,0
2017-01-11,25.518,25.987,25.319,25.815,23577,0
2017-01-12,25.815,25.912,25.715,25.765,7648,0
2017-01-13,25.765,26.012,25.765,25.912,8338,0
2017-01-17,25.912,25.912,25.518,25.616,5384,0
2017-01-18,25.616,25.665,24.974,25.072,71129,0
2017-01-19,25.024,25.024,24.578,24.825,6208,0
2017-01-20,24.727,24.775,24.479,24.528,6768,0
2017-01-23,24.528,24.825,24.43,24.727,9878,0
2017-01-24,24.727,25.665,24.727,25.616,14781,0
2017-01-25,25.616,27.247,25.616,27.15,19445,0
2017-01-26,27.15,27.15,26.606,26.803,23208,0
2017-01-27,26.703,27.1,26.409,26.853,67795,0
2017-01-30,26.506,26.952,26.506,26.606,27861,0
2017-01-31,26.506,26.656,26.112,26.461,13392,0
2017-02-01,26.309,26.753,26.209,26.656,20866,0
2017-02-02,26.606,26.808,26.409,26.409,7803,0
2017-02-03,26.456,26.753,26.16,26.753,11685,0
2017-02-06,26.506,26.626,26.409,26.626,10253,0
2017-02-07,26.506,26.943,26.456,26.903,7359,0
2017-02-08,26.952,26.952,26.803,26.853,2763,0
2017-02-09,26.903,27.2,26.803,27,6896,0
2017-02-10,27.347,27.694,27.347,27.644,20950,0
2017-02-13,27.544,27.743,27.2,27.247,13373,0
2017-02-14,27.247,27.247,27.05,27.2,15790,0
2017-02-15,27.05,27.644,27.05,27.1,27639,0
2017-02-16,27.05,27.447,27.05,27.05,4175,0
2017-02-17,26.903,27.2,26.703,27.2,8958,0
2017-02-21,27.2,27.2,26.606,26.803,26677,0
2017-02-22,26.606,26.606,26.359,26.606,5821,0
2017-02-23,25.912,26.556,24.874,26.259,64842,0
2017-02-24,26.703,27.05,26.155,26.309,93655,0
2017-02-27,26.359,26.359,25.715,25.765,34860,0
2017-02-28,25.568,25.912,25.418,25.568,27440,0
2017-03-01,25.665,25.912,25.518,25.912,15699,0
2017-03-02,25.912,26.062,25.518,25.518,7655,0
2017-03-03,25.369,25.568,25.369,25.568,8254,0
2017-03-06,25.418,25.765,25.121,25.765,29315,0
2017-03-07,25.665,25.815,25.468,25.493,8151,0
2017-03-08,25.518,25.518,25.221,25.221,14940,0
2017-03-09,25.072,25.369,25.072,25.319,13385,0
2017-03-10,25.568,25.568,25.272,25.518,7663,0
2017-03-13,25.468,25.863,25.418,25.715,5998,0
2017-03-14,25.468,25.468,25.072,25.171,8913,0
2017-03-15,25.171,25.518,25.072,25.518,11403,0
2017-03-16,25.568,25.568,25.121,25.271,18514,0
2017-03-17,25.221,25.418,25.072,25.319,15392,0
2017-03-20,25.171,25.418,24.874,24.974,13108,0
2017-03-21,25.319,26.259,24.924,25.024,261142,0
2017-03-22,24.727,25.221,24.627,25.121,21209,0
2017-03-23,25.171,25.463,24.924,25.418,12008,0
2017-03-24,25.468,25.715,25.271,25.568,16111,0
2017-03-27,25.121,25.616,24.924,25.468,20840,0
2017-03-28,25.518,25.815,25.221,25.616,23841,0
2017-03-29,25.709,26.107,25.709,26.007,14334,0
2017-03-30,25.907,25.907,25.709,25.809,14406,0
2017-03-31,25.759,26.007,25.709,25.709,9277,0
2017-04-03,25.659,25.709,25.362,25.461,11901,0
2017-04-04,25.312,25.858,25.312,25.759,27410,0
2017-04-05,25.709,26.405,25.61,26.156,37474,0
2017-04-06,26.156,26.603,26.107,26.156,6987,0
2017-04-07,26.205,26.355,26.057,26.205,8904,0
2017-04-10,26.107,26.901,26.107,26.503,16612,0
2017-04-11,26.453,26.751,26.205,26.603,9406,0
2017-04-12,26.653,26.851,26.305,26.503,11372,0
2017-04-13,26.453,26.503,26.007,26.007,8759,0
2017-04-17,26.107,26.453,26.057,26.453,27407,0
2017-04-18,26.057,26.305,25.907,26.156,35783,0
2017-04-19,26.156,26.156,25.511,25.561,22687,0
2017-04-20,25.561,25.61,24.766,25.015,18205,0
2017-04-21,24.865,24.865,24.667,24.667,20461,0
2017-04-24,24.816,25.312,24.816,25.015,19165,0
2017-04-25,25.015,25.561,24.915,25.362,14413,0
2017-04-26,25.461,25.709,25.362,25.461,14917,0
2017-04-27,25.411,25.659,25.163,25.263,14627,0
2017-04-28,25.263,25.511,25.213,25.411,6882,0
2017-05-01,25.411,25.561,25.213,25.461,26996,0
2017-05-02,25.411,25.561,25.362,25.486,12768,0
2017-05-03,25.461,25.461,24.94,25.064,67394,0
2017-05-04,24.915,25.015,24.667,24.816,11404,0
2017-05-05,24.816,25.015,24.722,25.015,26596,0
2017-05-08,24.965,24.965,24.369,24.617,43170,0
2017-05-09,24.518,24.617,24.22,24.32,16563,0
2017-05-10,24.419,24.469,24.32,24.419,23560,0
2017-05-11,23.922,23.922,22.88,23.079,86083,0
2017-05-12,23.774,23.774,23.128,23.128,27015,0
2017-05-15,23.228,23.327,22.98,23.079,44122,0
2017-05-16,23.029,23.376,22.732,22.93,151404,0
2017-05-17,22.781,22.781,22.186,22.284,37604,0
2017-05-18,22.235,22.516,22.086,22.186,21227,0
2017-05-19,22.284,22.93,22.284,22.732,22092,0
2017-05-22,22.781,22.88,22.682,22.732,5463,0
2017-05-23,22.83,22.88,22.632,22.732,17120,0
2017-05-24,22.732,23.128,22.732,23.079,5049,0
2017-05-25,23.178,23.501,23.178,23.327,15234,0
2017-05-26,23.327,23.327,22.955,22.98,7812,0
2017-05-30,23.079,23.128,22.886,23.029,28818,0
2017-05-31,22.98,22.98,22.781,22.88,18855,0
2017-06-01,23.029,23.178,22.98,23.128,12339,0
2017-06-02,23.178,23.277,23.128,23.178,21785,0
2017-06-05,23.327,23.327,22.781,22.88,24031,0
2017-06-06,22.781,23.376,22.632,23.277,15175,0
2017-06-07,23.178,23.476,23.178,23.228,22386,0
2017-06-08,23.228,23.674,23.228,23.327,11723,0
2017-06-09,23.327,23.476,23.327,23.426,10564,0
2017-06-12,23.277,23.625,23.277,23.625,34530,0
2017-06-13,23.724,23.873,23.674,23.674,22208,0
2017-06-14,23.724,23.873,23.674,23.724,7293,0
2017-06-15,23.625,23.724,23.128,23.426,21935,0
2017-06-16,23.426,23.625,23.376,23.476,11993,0
2017-06-19,23.575,24.419,23.575,24.419,16678,0
2017-06-20,24.171,24.27,24.022,24.171,7223,0
2017-06-21,23.674,24.171,23.674,24.022,8724,0
2017-06-22,23.922,24.568,23.922,24.518,8380,0
2017-06-23,24.419,24.667,24.419,24.617,8229,0
2017-06-26,24.667,24.667,24.419,24.667,7594,0
2017-06-27,24.617,24.965,24.617,24.915,27167,0
2017-06-28,25.01,25.558,24.96,25.358,16961,0
2017-06-29,25.308,25.408,25.059,25.159,22796,0
2017-06-30,25.159,25.308,24.76,25.01,37935,0
2017-07-03,25.01,25.607,25.01,25.607,26489,0
2017-07-05,24.76,25.059,24.76,25.01,33303,0
2017-07-06,24.91,24.96,24.412,24.561,29562,0
2017-07-07,24.661,24.86,24.511,24.76,32051,0
2017-07-10,24.611,25.084,24.586,25.01,23587,0
2017-07-11,24.81,24.96,24.561,24.81,24974,0
2017-07-12,24.86,25.209,24.81,25.059,26689,0
2017-07-13,25.059,25.408,24.91,25.308,30853,0
2017-07-14,25.308,25.558,25.308,25.458,6534,0
2017-07-17,25.458,25.458,24.96,25.059,35912,0
2017-07-18,25.059,25.159,24.711,25.109,9770,0
2017-07-19,25.059,25.358,25.059,25.358,15763,0
2017-07-20,25.308,25.408,25.01,25.109,8938,0
2017-07-21,25.01,25.109,24.81,25.109,7283,0
2017-07-24,24.96,25.308,24.96,25.261,5242,0
2017-07-25,25.358,25.558,25.109,25.259,9366,0
2017-07-26,25.259,25.458,25.159,25.358,20734,0
2017-07-27,25.308,25.458,25.209,25.259,22991,0
2017-07-28,25.308,25.558,25.308,25.508,6996,0
2017-07-31,25.358,25.458,25.159,25.408,11803,0
2017-08-01,25.358,25.358,24.96,25.159,15761,0
2017-08-02,24.96,25.284,24.81,25.209,15036,0
2017-08-03,25.01,25.259,24.611,24.711,12232,0
2017-08-04,24.711,24.76,24.412,24.611,7142,0
2017-08-07,24.561,24.611,24.412,24.511,2478,0
2017-08-08,24.412,24.76,24.312,24.711,15557,0
2017-08-09,25.01,27.451,25.01,27.002,59094,0
2017-08-10,27.052,27.052,26.355,26.355,32488,0
2017-08-11,26.554,26.853,26.405,26.554,44107,0
2017-08-14,26.903,27.047,26.454,26.604,63749,0
2017-08-15,26.654,26.654,26.355,26.459,25525,0
2017-08-16,26.405,26.753,26.355,26.703,53086,0
2017-08-17,26.604,26.703,26.255,26.255,17253,0
2017-08-18,26.405,26.554,26.255,26.405,18207,0
2017-08-21,26.205,26.504,26.106,26.454,24603,0
2017-08-22,26.454,26.604,26.454,26.504,18064,0
2017-08-23,26.355,26.654,26.355,26.454,47603,0
2017-08-24,26.504,26.654,26.414,26.554,29809,0
2017-08-25,26.604,27.102,26.554,26.903,23540,0
2017-08-28,27.002,27.127,26.853,26.903,17520,0
2017-08-29,26.703,27.002,26.703,26.953,17188,0
2017-08-30,26.903,27.077,26.803,26.953,22609,0
2017-08-31,27.002,27.7,27.002,27.7,29715,0
2017-09-01,27.799,27.999,27.75,27.899,22381,0
2017-09-05,27.75,27.999,27.55,27.799,27228,0
2017-09-06,27.899,28.447,27.849,28.198,32328,0
2017-09-07,28.298,28.397,27.949,28.298,20458,0
2017-09-08,28.347,28.347,27.849,28.198,17580,0
2017-09-11,28.148,28.447,28.049,28.248,29278,0
2017-09-12,28.248,28.397,27.949,28.148,13306,0
2017-09-13,27.999,28.098,27.949,28.049,13679,0
2017-09-14,27.849,28.098,27.75,28.098,10610,0
2017-09-15,27.949,28.024,27.75,27.899,18344,0
2017-09-18,27.899,28.148,27.799,27.849,41884,0
2017-09-19,27.849,28.198,27.849,28.198,15393,0
2017-09-20,28.049,28.298,27.899,27.974,12933,0
2017-09-21,27.949,28.049,27.849,27.949,13612,0
2017-09-22,27.899,28.061,27.705,27.949,11449,0
2017-09-25,27.899,28.148,27.799,28.049,48047,0
2017-09-26,27.999,28.098,27.799,27.999,10325,0
2017-09-27,28.1,28.55,27.605,27.8,38349,0
2017-09-28,27.3,27.9,27.3,27.8,18200,0
2017-09-29,27.75,27.9342,27.6,27.75,25997,0
2017-10-02,27.7,27.85,27.65,27.7,18174,0
2017-10-03,27.65,28.15,27.65,28.1,17666,0
2017-10-04,28.1,28.4,27.85,28.3,14971,0
2017-10-05,28.3,28.5,27.85,28.1,10597,0
2017-10-06,28,28.4,28,28.15,12406,0
2017-10-09,28.05,28.095,27.8,27.85,3499,0
2017-10-10,28.15,28.3,27.95,28.3,42930,0
2017-10-11,28.15,28.45,28.15,28.45,22732,0
2017-10-12,28.2,28.5,28.2,28.35,16601,0
2017-10-13,28.3,28.5,28.16,28.475,13632,0
2017-10-16,28.4,28.5,28.3,28.35,14591,0
2017-10-17,28.35,28.6,28.2,28.5,12876,0
2017-10-18,28.55,28.75,28.55,28.75,11508,0
2017-10-19,28.55,28.69,28.5,28.55,20402,0
2017-10-20,28.35,28.6,28.35,28.55,6936,0
2017-10-23,28.45,28.45,28.2,28.2,37271,0
2017-10-24,28.35,28.85,28.35,28.75,19147,0
2017-10-25,28.55,28.7,27.9,28.1,31767,0
2017-10-26,28.25,28.75,28.15,28.65,14822,0
2017-10-27,28.5,28.9,28.35,28.85,13661,0
2017-10-30,28.8,28.85,28.5,28.8,13505,0
2017-10-31,28.55,28.65,28.45,28.6,14057,0
2017-11-01,28.7,28.7,28.15,28.45,8846,0
2017-11-02,28.4,28.75,28.4,28.7,7100,0
2017-11-03,28.75,28.85,28.55,28.7,9922,0
2017-11-06,28.5,28.65,28.05,28.35,67607,0
2017-11-07,28.25,28.25,27.7263,27.8,21038,0
2017-11-08,27.7,28.35,27.7,28.15,23905,0
2017-11-09,26.85,28.2,26.8,28.05,34494,0
2017-11-10,27.75,28.6,27.67,28.6,17506,0
