Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.18,6.18,6.18,6.18,1293,0
2005-02-28,6.217,6.2539,6.217,6.2539,25277,0
2005-03-01,6.2539,6.2539,6.143,6.18,16315,0
2005-03-02,6.1893,6.1893,5.9111,5.9761,29741,0
2005-03-03,6.0223,6.0223,5.8,5.874,4625,0
2005-03-04,5.9111,5.9111,5.8463,5.8555,12953,0
2005-03-07,5.8929,5.9111,5.8372,5.865,29393,0
2005-03-08,5.8555,5.865,5.8278,5.8278,7771,0
2005-03-09,5.8929,5.8929,5.8187,5.8187,7553,0
2005-03-10,5.8092,5.8187,5.7352,5.8187,18474,0
2005-03-11,5.8463,5.8463,5.8187,5.8187,1506,0
2005-03-14,5.9019,5.9019,5.8187,5.8555,3325,0
2005-03-15,5.7908,5.9111,5.6889,5.9111,36584,0
2005-03-16,5.9111,5.9761,5.8092,5.9577,2591,0
2005-03-17,6.1335,6.1335,5.7536,6.0502,1727,0
2005-03-18,5.9204,5.9204,5.9019,5.9019,4320,0
2005-03-21,6.0223,6.0223,5.874,5.9947,32813,0
2005-03-23,5.9299,5.9299,5.763,5.763,2591,0
2005-03-24,5.763,5.763,5.6889,5.763,11658,0
2005-03-28,5.7352,5.7352,5.7352,5.7352,3022,0
2005-03-29,5.763,5.763,5.763,5.763,432,0
2005-03-30,5.6703,5.763,5.6334,5.763,14202,0
2005-04-01,5.763,5.763,5.763,5.763,863,0
2005-04-04,5.763,5.763,5.7536,5.763,30309,0
2005-04-05,5.763,5.9111,5.763,5.9111,2591,0
2005-04-06,5.8,5.8,5.8,5.8,432,0
2005-04-08,5.8092,5.8278,5.8,5.8,2161,0
2005-04-11,5.7908,5.865,5.7908,5.8463,8310,0
2005-04-12,6.0133,6.0223,5.865,5.865,9732,0
2005-04-13,5.9111,6.0038,5.9111,5.9111,7340,0
2005-04-14,5.8555,5.9204,5.8555,5.9204,3887,0
2005-04-15,5.8187,5.9111,5.8187,5.8463,5928,0
2005-04-18,5.6889,5.8092,5.6334,5.7352,19518,0
2005-04-19,5.5591,5.5591,4.8644,5.0032,258049,0
2005-04-20,4.9385,5.0497,4.9199,4.9199,108592,0
2005-04-21,4.9291,4.9385,4.8455,4.892,16407,0
2005-04-22,4.8644,4.9385,4.5771,4.651,41122,0
2005-04-25,4.8086,4.8644,4.7809,4.7809,26804,0
2005-04-26,4.8644,5.0126,4.8644,4.9385,47984,0
2005-04-27,4.8086,5.0959,4.7438,5.0959,27976,0
2005-04-28,5.0959,5.105,5.0681,5.0681,14246,0
2005-04-29,5.0402,5.0402,4.8551,4.9108,14309,0
2005-05-02,4.7717,5.031,4.753,5.031,5656,0
2005-05-03,5.031,5.1513,4.994,5.031,24773,0
2005-05-04,5.1423,5.1423,4.7902,5.0959,7386,0
2005-05-06,5.0959,5.105,5.0866,5.0959,14819,0
2005-05-09,5.1329,5.1329,5.0497,5.0866,37641,0
2005-05-10,5.0032,5.0866,4.9476,5.0866,8441,0
2005-05-11,5.0032,5.0032,4.8644,4.9755,47032,0
2005-05-12,4.9847,4.9847,4.9476,4.9476,11609,0
2005-05-13,5.2072,5.2072,5.0402,5.0402,20655,0
2005-05-16,4.8551,4.9568,4.7717,4.8366,12663,0
2005-05-17,4.7717,4.8551,4.7717,4.8086,10226,0
2005-05-18,4.9847,4.9847,4.7993,4.8086,8456,0
2005-05-19,5.0217,5.0217,4.8179,4.9199,5823,0
2005-05-20,4.9662,4.9662,4.753,4.753,3453,0
2005-05-23,4.7717,4.8272,4.7717,4.8272,10079,0
2005-05-25,4.8644,4.8644,4.8366,4.8551,31836,0
2005-05-26,4.8366,4.8551,4.7902,4.8551,36593,0
2005-05-27,4.8644,4.9662,4.8644,4.9568,10802,0
2005-05-31,5.0217,5.105,5.0217,5.0866,24352,0
2005-06-01,5.0866,5.105,5.0497,5.0959,22027,0
2005-06-02,4.9847,5.0217,4.9847,5.0217,1779,0
2005-06-03,5.0959,5.0959,5.0959,5.0959,4754,0
2005-06-06,5.0959,5.0959,5.0402,5.0959,21434,0
2005-06-07,5.0866,5.0959,5.0866,5.0959,18079,0
2005-06-09,5.0959,5.0959,5.0402,5.0402,2591,0
2005-06-10,5.0217,5.0959,5.0217,5.0959,863,0
2005-06-13,4.9847,5.0681,4.9013,5.0217,4391,0
2005-06-14,4.8644,5.0959,4.8644,5.0959,16353,0
2005-06-15,5.0497,5.1513,5.0402,5.1513,8881,0
2005-06-16,5.105,5.3088,5.105,5.2905,8069,0
2005-06-17,5.3276,5.3831,4.9013,5.2164,34066,0
2005-06-20,5.031,5.1608,5.031,5.0959,21996,0
2005-06-21,5.0681,5.0681,4.8828,5.0032,10362,0
2005-06-22,4.9847,5.0032,4.9108,4.9662,25902,0
2005-06-23,5.031,5.0959,4.9568,5.0681,30803,0
2005-06-28,4.9847,5.0402,4.9847,5.0402,4857,0
2005-06-29,5.0681,5.0681,5.0497,5.0497,21757,0
2005-06-30,5.0588,5.0681,5.0588,5.0681,10470,0
2005-07-01,5.0497,5.0959,5.0402,5.0959,11609,0
2005-07-05,5.1423,5.1513,5.1423,5.1513,1800,0
2005-07-06,4.9755,5.3184,4.9755,5.2905,7081,0
2005-07-07,5.3646,5.4481,5.0959,5.4481,6475,0
2005-07-08,5.3276,5.4943,5.3276,5.4571,5096,0
2005-07-11,5.2905,5.3276,5.0959,5.1423,11806,0
2005-07-12,5.1423,5.4292,5.1423,5.3738,57394,0
2005-07-13,5.3831,5.7908,5.3738,5.513,28502,0
2005-07-14,5.6982,5.6982,5.5221,5.5314,11428,0
2005-07-15,5.6797,5.7908,5.4292,5.6425,7015,0
2005-07-18,5.6425,5.7075,5.6425,5.6797,3022,0
2005-07-19,5.5314,5.7908,5.4943,5.7908,58193,0
2005-07-20,5.8463,6.0038,5.7908,5.7908,15852,0
2005-07-21,5.6612,5.9111,5.6612,5.8278,379082,0
2005-07-22,5.8278,5.8278,5.8278,5.8278,863,0
2005-07-26,5.7167,5.7167,5.6703,5.6703,4320,0
2005-07-27,5.772,5.772,5.7167,5.7167,11226,0
2005-07-28,5.8278,5.8278,5.763,5.763,12089,0
2005-07-29,5.7075,5.8278,5.7075,5.8278,16402,0
2005-08-01,5.8278,5.8278,5.7908,5.8092,11654,0
2005-08-02,5.8278,6.0502,5.8278,6.0318,43222,0
2005-08-03,5.9667,6.3652,5.9111,6.1707,50144,0
2005-08-04,6.3003,6.5967,6.2539,6.5319,111747,0
2005-08-05,6.4858,6.4951,6.4394,6.4394,51224,0
2005-08-08,6.4394,6.8286,6.4394,6.7637,68566,0
2005-08-09,6.7637,7.0044,6.6711,6.6711,73842,0
2005-08-10,6.708,7.3844,6.708,7.088,53284,0
2005-08-11,7.1806,7.6254,7.1715,7.542,66130,0
2005-08-12,7.4584,7.6346,7.023,7.6346,48944,0
2005-08-15,7.7364,7.7459,7.3381,7.644,40600,0
2005-08-16,7.644,7.6902,7.4773,7.5881,45780,0
2005-08-17,7.403,7.7922,7.3565,7.644,47905,0
2005-08-18,7.644,7.644,7.3472,7.5976,46375,0
2005-08-19,7.3749,7.5605,7.3749,7.5605,65661,0
2005-08-22,7.607,8.0885,7.542,7.9774,52203,0
2005-08-23,7.8754,8.0792,7.6623,8.0792,34100,0
2005-08-24,7.9681,8.0702,7.8754,8.0702,27933,0
2005-08-25,7.8385,8.0606,7.8385,7.9311,16328,0
2005-08-26,7.8199,7.9404,7.6532,7.6532,18997,0
2005-08-29,7.6532,7.6532,7.4492,7.644,24313,0
2005-08-30,7.5232,7.8199,7.5232,7.8199,22221,0
2005-08-31,7.8847,8.3386,7.8847,8.3386,85676,0
2005-09-01,8.3386,9.552,8.0052,8.9316,101080,0
2005-09-02,8.9134,8.9134,8.0792,8.3851,49198,0
2005-09-06,9.2655,9.2655,8.135,8.2555,45702,0
2005-09-07,8.135,8.5704,7.9219,8.3757,119887,0
2005-09-08,8.2925,9.0057,8.2925,8.9873,68353,0
2005-09-09,8.5889,9.0057,8.5889,8.9504,45432,0
2005-09-12,8.2555,9.2655,8.2555,8.8021,43665,0
2005-09-13,8.5239,8.9039,8.2648,8.6076,14989,0
2005-09-14,8.5889,8.6628,8.5146,8.6076,50479,0
2005-09-15,8.7094,8.7557,8.4869,8.7557,20593,0
2005-09-16,8.8021,9.2371,8.7094,8.9873,18521,0
2005-09-19,9.1355,9.1726,9.0149,9.1262,24876,0
2005-09-20,9.0987,9.1262,9.0336,9.0522,20710,0
2005-09-21,8.8575,9.0428,8.6354,8.9316,13627,0
2005-09-22,8.8575,9.0057,8.8575,8.941,7967,0
2005-09-23,8.9504,9.1909,8.9504,9.1909,6619,0
2005-09-26,9.0987,9.3024,9.0799,9.2937,20020,0
2005-09-27,9.3865,9.4405,9.2743,9.2743,21803,0
2005-09-28,9.58,9.58,9.247,9.4141,34144,0
2005-09-29,9.322,9.961,8.8485,9.2838,53948,0
2005-09-30,9.599,9.599,8.6257,9.4683,41986,0
2005-10-03,9.322,9.3767,9.3024,9.3121,21313,0
2005-10-04,9.322,9.543,8.6167,9.506,97932,0
2005-10-05,9.1541,9.422,9.1541,9.3485,32723,0
2005-10-06,9.2655,9.2655,9.2003,9.2186,21127,0
2005-10-07,9.1726,9.1726,9.0893,9.0893,31819,0
2005-10-10,9.0893,9.0893,8.8575,9.0893,14332,0
2005-10-11,8.9966,9.0336,8.9134,8.9779,17918,0
2005-10-12,8.9779,9.0336,8.6908,8.8485,17053,0
2005-10-13,8.7094,8.8297,8.7094,8.7186,27361,0
2005-10-14,8.6538,8.9134,8.6538,8.9134,8733,0
2005-10-17,8.9134,8.9134,8.6167,8.6815,25273,0
2005-10-18,8.5611,8.6815,8.5146,8.5146,19202,0
2005-10-19,8.3943,8.4593,8.1071,8.1443,65841,0
2005-10-20,8.4684,8.4869,8.2276,8.3757,18717,0
2005-10-21,8.2832,9.727,8.2832,9.3668,95993,0
2005-10-24,9.0707,9.3953,9.0707,9.3583,32265,0
2005-10-25,9.3583,9.3767,9.0614,9.2371,32764,0
2005-10-26,9.1355,9.2655,9.0242,9.0242,12743,0
2005-10-27,9.0336,9.0336,8.7834,8.8021,12322,0
2005-10-28,8.7001,8.7001,8.5704,8.6257,29438,0
2005-10-31,8.4684,8.8021,8.3943,8.6257,38177,0
2005-11-01,8.5704,8.6257,8.5704,8.5795,32960,0
2005-11-02,8.5704,8.6257,8.5517,8.5704,28039,0
2005-11-03,8.5146,8.6354,8.5146,8.6354,14230,0
2005-11-04,8.6167,8.7094,8.6167,8.7001,15576,0
2005-11-07,8.6354,9.0242,8.6354,9.0242,42239,0
2005-11-08,8.9686,9.2371,8.941,9.1262,29934,0
2005-11-09,9.1262,9.1262,9.0336,9.0336,12115,0
2005-11-10,8.9316,9.0242,8.7834,8.7834,10214,0
2005-11-11,8.6354,9.0707,8.6354,9.0707,9493,0
2005-11-14,9.1262,9.1262,8.6908,8.8761,33820,0
2005-11-15,8.8575,8.8575,8.8575,8.8575,1754,0
2005-11-16,8.8855,8.8855,8.765,8.8021,31048,0
2005-11-17,8.8021,9.0893,8.8021,9.0893,14912,0
2005-11-18,9.3121,9.727,9.2092,9.4971,82437,0
2005-11-21,9.4971,9.876,9.4971,9.849,47541,0
2005-11-22,9.961,10.043,9.784,9.961,23933,0
2005-11-23,9.941,9.951,9.84,9.951,19856,0
2005-11-25,9.764,9.886,9.692,9.831,11894,0
2005-11-28,9.692,9.692,9.1078,9.4405,20137,0
2005-11-29,9.3583,9.4971,9.3583,9.4971,5396,0
2005-11-30,9.684,9.896,9.4971,9.774,53699,0
2005-12-01,9.915,9.999,9.4971,9.999,80329,0
2005-12-02,10.007,10.627,9.98,10.59,104556,0
2005-12-05,10.59,10.59,10.367,10.423,22177,0
2005-12-06,10.395,10.59,10.302,10.479,13141,0
2005-12-07,10.618,10.618,10.302,10.395,27348,0
2005-12-08,10.423,10.423,10.302,10.358,4555,0
2005-12-09,10.302,10.302,10.302,10.302,1727,0
2005-12-12,10.312,10.423,10.155,10.155,16069,0
2005-12-13,10.192,10.192,9.755,9.764,51530,0
2005-12-14,9.727,9.98,9.727,9.849,25996,0
2005-12-15,9.793,10.079,9.764,10.069,24725,0
2005-12-16,9.858,9.896,9.858,9.896,9513,0
2005-12-19,10.052,10.052,10.052,10.052,2591,0
2005-12-20,10.126,10.164,10.06,10.155,6908,0
2005-12-21,10.239,10.922,10.174,10.766,64991,0
2005-12-22,10.432,11.109,10.432,10.85,48635,0
2005-12-23,11.082,11.082,10.766,10.766,20601,0
2005-12-27,10.58,10.7,10.229,10.442,40430,0
2005-12-28,10.395,10.461,10.395,10.423,21292,0
2005-12-29,10.571,10.656,10.526,10.535,8287,0
2005-12-30,10.497,10.497,10.33,10.349,20341,0
2006-01-03,10.302,10.841,10.192,10.841,52642,0
2006-01-04,10.609,10.831,10.609,10.757,12471,0
2006-01-05,10.656,10.747,10.535,10.691,33847,0
2006-01-06,10.822,11.239,10.822,11.109,31798,0
2006-01-09,11.323,11.525,11.008,11.239,80538,0
2006-01-10,11.341,11.562,11.304,11.444,44669,0
2006-01-11,11.553,11.804,11.47,11.591,24966,0
2006-01-12,11.591,11.591,11.444,11.444,51941,0
2006-01-13,11.629,11.629,11.444,11.461,8633,0
2006-01-17,11.359,11.516,11.359,11.489,20917,0
2006-01-18,11.444,11.461,11.377,11.377,12884,0
2006-01-19,11.397,11.525,11.248,11.525,6726,0
2006-01-20,11.581,11.84,11.581,11.721,28278,0
2006-01-23,11.813,11.813,11.48,11.62,28891,0
2006-01-24,12.248,13.379,11.933,12.897,413995,0
2006-01-25,13.147,13.528,12.954,13.034,161277,0
2006-01-26,13.258,13.898,13.176,13.5,57869,0
2006-01-27,13.303,13.647,13.303,13.528,54934,0
2006-01-30,13.665,13.665,13.204,13.463,29737,0
2006-01-31,13.239,13.313,13.204,13.213,71808,0
2006-02-01,13.194,13.213,12.74,12.916,27547,0
2006-02-02,12.916,12.916,12.694,12.74,18449,0
2006-02-03,12.704,13.186,12.704,13.034,17552,0
2006-02-06,13.249,13.249,12.554,12.796,15848,0
2006-02-07,12.554,12.618,12.506,12.535,15908,0
2006-02-08,12.574,12.601,12.554,12.554,15991,0
2006-02-09,12.554,12.601,12.443,12.443,7771,0
2006-02-10,12.229,12.388,12.183,12.332,21749,0
2006-02-13,12.12,12.305,11.896,12.044,22423,0
2006-02-14,12.044,12.102,12.044,12.073,11675,0
2006-02-15,12.044,12.083,11.849,12.073,38688,0
2006-02-16,11.99,12.731,11.878,12.712,90846,0
2006-02-17,12.731,12.731,12.416,12.574,16975,0
2006-02-21,12.758,12.859,12.506,12.74,10470,0
2006-02-22,12.973,12.973,12.628,12.628,30540,0
2006-02-23,12.638,12.868,12.628,12.694,14479,0
2006-02-24,12.694,12.694,12.481,12.574,23867,0
2006-02-27,12.758,12.758,12.416,12.416,74614,0
2006-02-28,12.276,12.314,11.933,12.156,85610,0
2006-03-01,11.868,12.257,11.859,11.859,57773,0
2006-03-02,11.813,11.859,11.239,11.369,214660,0
2006-03-03,11.369,11.591,11.275,11.516,77919,0
2006-03-06,11.6,11.859,11.6,11.647,40657,0
2006-03-07,11.387,11.639,11.359,11.516,22117,0
2006-03-08,11.35,11.516,11.35,11.47,15939,0
2006-03-09,11.683,11.896,11.639,11.813,9163,0
2006-03-10,11.673,11.711,11.499,11.499,6461,0
2006-03-13,11.796,12.276,11.239,12.035,65056,0
2006-03-14,11.859,12.156,11.859,11.943,38111,0
2006-03-15,12.229,12.229,12.017,12.138,23326,0
2006-03-16,12.248,12.361,12.239,12.295,33285,0
2006-03-17,12.397,12.397,12.314,12.388,15128,0
2006-03-20,12.506,12.506,12.063,12.211,22147,0
2006-03-21,12.406,12.406,12.128,12.371,28065,0
2006-03-22,12.554,12.554,12.285,12.506,16946,0
2006-03-23,12.675,12.964,12.314,12.964,19638,0
2006-03-24,12.276,12.906,12.276,12.806,35587,0
2006-03-27,12.945,12.973,12.506,12.822,70043,0
2006-03-28,13.082,13.082,12.806,12.906,31607,0
2006-03-29,13.082,13.082,12.859,13.025,19085,0
2006-03-30,13.082,13.082,12.073,12.712,57688,0
2006-03-31,12.285,12.628,12.285,12.628,48049,0
2006-04-03,13.222,13.222,12.174,12.787,42557,0
2006-04-04,12.878,12.973,12.787,12.787,14176,0
2006-04-05,12.973,13.082,12.787,12.851,27313,0
2006-04-06,12.694,12.822,12.165,12.506,57884,0
2006-04-07,12.314,12.506,12.314,12.462,16537,0
2006-04-10,12.416,12.462,11.702,11.998,68383,0
2006-04-11,11.99,12.156,11.906,12.044,21811,0
2006-04-12,12.044,12.397,12.044,12.174,16197,0
2006-04-13,12.506,12.684,12.063,12.506,12362,0
2006-04-17,12.787,12.787,12.554,12.787,20391,0
2006-04-18,12.787,12.973,12.371,12.945,20239,0
2006-04-19,13.157,13.852,12.618,13.852,37763,0
2006-04-20,13.834,13.834,13.342,13.583,8079,0
2006-04-21,13.435,14.315,13.435,14.129,66304,0
2006-04-24,14.473,15.289,14.37,14.639,64892,0
2006-04-25,15.289,15.612,14.99,15.509,196343,0
2006-04-26,15.742,16.046,15.742,16.046,118669,0
2006-04-27,16.046,16.046,15.289,15.622,78661,0
2006-04-28,15.444,15.622,14.824,15.454,76046,0
2006-05-01,15.307,15.704,15.307,15.641,77177,0
2006-05-02,15.843,15.993,15.232,15.687,14709,0
2006-05-03,16.001,16.001,13.898,15.27,49202,0
2006-05-04,15.584,15.778,15.483,15.704,14566,0
2006-05-05,15.927,15.927,13.898,15.381,24868,0
2006-05-08,15.381,16.539,14.593,16.297,47725,0
2006-05-09,16.325,16.325,15.796,16.066,19013,0
2006-05-10,15.9,16.325,15.242,15.815,19269,0
2006-05-11,15.815,15.975,15.289,15.668,39938,0
2006-05-12,16.262,16.639,14.787,14.824,48236,0
2006-05-15,14.639,14.778,13.935,14.482,89022,0
2006-05-16,14.63,15.343,14.63,14.935,32601,0
2006-05-17,15.157,15.509,14.473,14.473,21574,0
2006-05-18,13.935,14.222,13.879,14.009,19696,0
2006-05-19,13.712,13.778,13.092,13.407,43899,0
2006-05-22,13.557,14.305,13.471,13.703,27626,0
2006-05-23,13.75,14.473,13.75,13.861,54256,0
2006-05-24,14.417,15.297,13.769,13.935,53966,0
2006-05-25,14.872,15.056,13.769,14.176,17518,0
2006-05-26,14.453,15.056,14.427,15.056,18797,0
2006-05-30,15.056,15.435,15.056,15.435,24185,0
2006-05-31,15.167,15.435,14.797,14.91,50448,0
2006-06-01,15.204,15.289,14.927,15.204,36475,0
2006-06-02,14.361,15.056,13.898,15.038,18256,0
2006-06-05,15.289,15.289,15.102,15.279,20416,0
2006-06-06,15.454,15.454,14.286,14.351,14809,0
2006-06-07,13.907,14.269,13.907,14.037,18067,0
2006-06-08,13.898,13.97,13.528,13.925,23597,0
2006-06-09,13.48,14.093,13.48,13.925,8850,0
2006-06-12,14.083,14.129,13.769,14.028,21282,0
2006-06-13,13.313,13.961,13.204,13.787,37169,0
2006-06-14,13.35,13.619,13.157,13.48,6341,0
2006-06-15,13.655,13.98,13.655,13.916,21095,0
2006-06-16,13.628,13.898,13.628,13.889,2110,0
2006-06-19,13.313,13.87,13.186,13.23,10731,0
2006-06-20,13.11,13.11,12.684,12.859,14089,0
2006-06-21,12.859,13.186,12.506,12.906,50398,0
2006-06-22,12.74,13.834,12.74,13.684,37421,0
2006-06-23,13.787,13.898,13.566,13.898,8649,0
2006-06-26,13.806,13.898,13.806,13.898,9908,0
2006-06-27,13.23,13.898,13.23,13.889,24836,0
2006-06-28,13.889,13.889,13.528,13.787,12546,0
2006-06-29,13.694,14.056,13.694,14.056,35185,0
2006-06-30,13.907,14.251,13.898,14.176,89705,0
2006-07-03,14.176,14.176,13.647,13.898,7749,0
2006-07-05,13.703,14.509,13.655,14.323,24939,0
2006-07-06,14.62,14.63,14.269,14.417,4228,0
2006-07-07,14.565,14.9,14.269,14.546,11916,0
2006-07-10,14.814,14.814,14.222,14.361,3575,0
2006-07-11,14.603,14.927,14.295,14.919,8011,0
2006-07-12,15.176,15.176,14.38,14.833,15991,0
2006-07-13,14.407,14.407,13.538,13.647,19172,0
2006-07-14,13.547,13.637,13.5,13.637,4850,0
2006-07-17,13.769,13.898,13.547,13.852,9602,0
2006-07-18,13.6,14.556,13.222,14.166,10083,0
2006-07-19,14.018,14.943,14.018,14.824,11900,0
2006-07-20,15.075,15.223,14.862,15.12,9412,0
2006-07-21,15.261,15.261,14.129,14.351,27333,0
2006-07-24,14.305,14.556,14.305,14.538,7197,0
2006-07-25,14.269,14.852,14.269,14.852,13957,0
2006-07-26,15.102,15.102,14.713,14.891,9180,0
2006-07-27,15.028,15.251,14.971,15.148,25607,0
2006-07-28,15.289,15.408,15.009,15.251,19295,0
2006-07-31,15.13,15.13,14.611,15.085,30401,0
2006-08-01,15.425,16.315,15.425,16.234,73054,0
2006-08-02,16.325,17.605,16.271,17.14,126487,0
2006-08-03,16.974,17.178,16.715,16.789,70858,0
2006-08-04,16.994,16.994,16.315,16.325,32323,0
2006-08-07,16.234,16.325,15.815,15.843,27007,0
2006-08-08,16.196,16.196,15.519,15.519,10623,0
2006-08-09,15.751,16.168,15.139,15.473,12258,0
2006-08-10,14.713,15.232,14.713,15.102,7700,0
2006-08-11,14.927,15.473,14.927,15.473,17584,0
2006-08-14,16.826,16.826,15.509,15.565,35787,0
2006-08-15,16.297,16.363,15.519,15.805,31714,0
2006-08-16,15.39,16.102,15.39,15.843,60027,0
2006-08-17,16.121,16.279,15.843,16.092,25966,0
2006-08-18,16.391,16.391,16.168,16.196,28918,0
2006-08-21,16.215,16.215,15.704,15.786,20265,0
2006-08-22,15.917,16.111,15.853,16.056,17610,0
2006-08-23,15.863,16.001,15.185,15.584,21179,0
2006-08-24,16.021,16.021,15.094,15.297,30754,0
2006-08-25,15.565,15.565,15.454,15.473,3100,0
2006-08-28,15.27,15.815,15.27,15.473,12465,0
2006-08-29,15.853,15.853,15.307,15.501,38324,0
2006-08-30,15.872,15.872,15.565,15.704,28427,0
2006-08-31,16.021,16.092,15.872,16.092,48169,0
2006-09-01,16.549,16.549,15.435,15.796,38456,0
2006-09-05,15.983,15.983,15.751,15.751,11139,0
2006-09-06,15.9,16.001,15.751,16.001,6691,0
2006-09-07,16.001,16.205,16.001,16.205,11904,0
2006-09-08,16.111,16.215,16.102,16.121,9253,0
2006-09-11,16.121,16.363,16.111,16.215,8511,0
2006-09-12,16.215,16.391,16.205,16.382,7399,0
2006-09-13,16.483,16.492,16.205,16.492,2705,0
2006-09-14,16.353,16.353,15.399,15.641,32731,0
2006-09-15,15.473,15.66,14.473,14.833,35288,0
2006-09-18,15.509,15.509,14.833,15.139,17691,0
2006-09-19,15.139,15.139,14.99,15.139,13639,0
2006-09-20,15.279,15.279,14.824,14.824,2597,0
2006-09-21,14.9,14.9,14.62,14.686,11172,0
2006-09-22,15.038,15.038,14.492,14.667,4198,0
2006-09-25,14.713,14.713,14.251,14.407,15419,0
2006-09-26,14.251,14.63,14.037,14.473,16471,0
2006-09-27,14.639,14.881,14.639,14.704,41113,0
2006-09-28,14.694,14.824,14.407,14.824,5371,0
2006-09-29,15.492,15.492,15.038,15.12,21820,0
2006-10-02,15.12,15.289,14.38,14.919,32456,0
2006-10-03,15.056,15.056,14.603,14.62,15062,0
2006-10-04,14.658,14.694,14.639,14.694,2541,0
2006-10-05,14.593,14.981,14.593,14.891,28222,0
2006-10-06,14.891,14.99,14.843,14.843,12966,0
2006-10-09,14.852,15.009,14.732,14.769,12262,0
2006-10-10,14.593,15.075,14.37,15.038,35681,0
2006-10-11,14.686,15.204,14.686,15.038,3144,0
2006-10-12,14.797,15.768,14.797,15.641,15210,0
2006-10-13,15.751,15.834,15.242,15.768,22973,0
2006-10-16,15.805,16.001,15.805,15.863,3784,0
2006-10-17,15.983,16.011,15.824,15.936,7152,0
2006-10-18,16.029,16.325,16.029,16.325,33659,0
2006-10-19,14.824,16.445,14.824,16.102,5743,0
2006-10-20,15.796,16.908,15.751,16.677,253902,0
2006-10-23,16.76,16.854,16.196,16.426,49468,0
2006-10-24,16.307,16.399,16.111,16.325,17295,0
2006-10-25,16.492,16.492,15.751,16.215,51943,0
2006-10-26,15.76,16.234,15.76,16.215,11027,0
2006-10-27,16.234,16.279,16.158,16.215,27081,0
2006-10-30,15.882,16.215,15.824,16.215,18111,0
2006-10-31,16.215,16.224,16.075,16.205,9288,0
2006-11-01,16.399,16.399,15.936,16.029,7021,0
2006-11-02,16.075,16.075,15.751,15.917,27685,0
2006-11-03,15.751,15.917,15.408,15.917,16186,0
2006-11-06,15.538,15.9,15.538,15.9,11513,0
2006-11-07,15.751,15.76,15.399,15.501,15236,0
2006-11-08,15.352,15.565,15.352,15.399,15884,0
2006-11-09,15.307,15.352,15.139,15.232,23900,0
2006-11-10,15.223,15.251,15.075,15.075,18294,0
2006-11-13,15.038,15.075,14.833,14.962,16178,0
2006-11-14,14.872,15.668,14.824,15.612,34720,0
2006-11-15,15.473,16.725,15.473,15.882,69632,0
2006-11-16,15.975,16.631,15.157,16.131,116406,0
2006-11-17,15.805,16.492,15.602,16.066,38001,0
2006-11-20,15.723,16.215,15.704,15.853,26519,0
2006-11-21,15.27,15.742,15.27,15.538,5970,0
2006-11-22,15.242,15.668,15.242,15.399,16394,0
2006-11-24,15.399,15.815,15.399,15.565,4271,0
2006-11-27,15.538,15.704,15.519,15.668,26676,0
2006-11-28,15.371,15.529,15.334,15.483,8528,0
2006-11-29,15.483,15.796,15.483,15.65,62871,0
2006-11-30,15.584,16.585,15.492,16.344,70649,0
2006-12-01,16.483,16.483,15.704,15.908,33752,0
2006-12-04,15.704,15.843,15.668,15.768,35073,0
2006-12-05,15.668,15.908,15.454,15.834,11633,0
2006-12-06,15.565,15.751,15.435,15.751,19788,0
2006-12-07,15.946,15.946,15.519,15.695,34420,0
2006-12-08,15.687,15.965,15.529,15.751,14318,0
2006-12-11,15.815,16.344,15.66,16.279,23254,0
2006-12-12,16.325,16.363,15.796,16.131,48934,0
2006-12-13,16.215,16.344,16.196,16.196,8520,0
2006-12-14,16.382,16.936,16.215,16.696,27009,0
2006-12-15,16.502,16.621,16.492,16.539,6012,0
2006-12-18,16.613,16.613,16.131,16.363,13730,0
2006-12-19,16.325,16.325,15.519,16.215,77408,0
2006-12-20,15.529,16.262,15.529,16.262,10604,0
2006-12-21,16.092,16.464,16.092,16.455,23569,0
2006-12-22,15.529,16.483,15.529,16.464,4559,0
2006-12-26,15.768,16.492,15.751,16.363,5729,0
2006-12-27,16.492,16.539,16.445,16.511,14973,0
2006-12-28,16.344,16.539,16.315,16.445,13787,0
2006-12-29,16.215,16.445,16.215,16.445,5637,0
2007-01-03,16.539,16.539,15.993,16.168,17008,0
2007-01-04,16.363,16.576,16.363,16.445,19677,0
2007-01-05,16.567,16.567,15.956,16.382,23710,0
2007-01-08,16.445,16.445,16.083,16.279,8196,0
2007-01-09,16.15,16.215,15.993,16.158,8171,0
2007-01-10,15.917,16.121,15.796,15.9,9627,0
2007-01-11,15.768,15.917,15.713,15.805,13263,0
2007-01-12,15.195,15.946,15.195,15.768,11838,0
2007-01-16,15.473,15.593,15.056,15.399,30789,0
2007-01-17,15.509,15.509,15.297,15.454,8584,0
2007-01-18,15.289,15.435,15.157,15.352,29852,0
2007-01-19,15.185,15.501,15.176,15.492,6240,0
2007-01-22,15.371,15.39,15.12,15.324,8640,0
2007-01-23,16.908,18.068,16.585,17.456,206758,0
2007-01-24,17.605,18.068,17.605,17.9,151103,0
2007-01-25,17.835,17.966,17.491,17.491,64343,0
2007-01-26,17.491,18.318,17.483,18.318,68706,0
2007-01-29,18.318,18.799,18.3,18.671,96768,0
2007-01-30,18.762,18.993,18.567,18.993,65919,0
2007-01-31,18.975,18.993,18.548,18.828,47090,0
2007-02-01,18.882,19.457,18.863,19.354,35974,0
2007-02-02,19.04,20.021,19.04,20.002,46814,0
2007-02-05,20.002,20.403,19.92,19.985,80421,0
2007-02-06,19.801,20.153,19.801,20.068,30728,0
2007-02-07,19.92,20.05,19.716,19.966,44766,0
2007-02-08,19.736,20.05,19.736,20.05,23683,0
2007-02-09,19.726,20.002,19.688,19.985,17592,0
2007-02-12,19.604,20.002,19.604,20.002,24122,0
2007-02-13,20.05,20.088,19.791,19.976,18430,0
2007-02-14,19.736,20.041,19.707,19.716,14848,0
2007-02-15,19.688,19.866,19.642,19.866,13761,0
2007-02-16,19.688,19.856,19.688,19.837,3175,0
2007-02-20,19.874,21.541,19.874,21.228,52457,0
2007-02-21,21.171,21.291,20.745,20.8,53443,0
2007-02-22,20.8,21.764,20.782,21.541,92240,0
2007-02-23,21.671,21.671,21.134,21.218,64386,0
2007-02-26,21.309,21.309,20.968,21.18,32176,0
2007-02-27,20.512,20.512,19.828,19.966,55097,0
2007-02-28,20.031,20.161,19.874,20.078,25986,0
2007-03-01,20.031,20.375,19.707,19.937,11376,0
2007-03-02,19.707,19.707,18.215,18.346,61363,0
2007-03-05,18.529,18.529,17.966,18.113,33205,0
2007-03-06,18.251,18.4,18.068,18.232,34592,0
2007-03-07,18.529,18.652,18.409,18.594,31690,0
2007-03-08,18.594,19.225,18.594,19.225,15805,0
2007-03-09,19.225,19.495,19.225,19.225,29751,0
2007-03-12,19.56,19.56,19.327,19.457,13691,0
2007-03-13,19.457,19.486,19.319,19.372,36597,0
2007-03-14,19.105,19.291,18.828,18.984,19931,0
2007-03-15,18.882,19.179,18.882,18.975,6301,0
2007-03-16,18.789,19.234,18.789,18.863,8633,0
2007-03-19,18.725,19.105,18.698,19.105,23919,0
2007-03-20,19.291,19.688,19.105,19.105,6994,0
2007-03-21,18.911,19.272,18.911,19.143,12586,0
2007-03-22,19.143,19.457,19.143,19.225,44379,0
2007-03-23,19.448,19.457,19.327,19.354,15250,0
2007-03-26,19.642,19.773,19.281,19.457,62131,0
2007-03-27,19.457,19.457,19.272,19.372,6065,0
2007-03-28,19.012,19.457,18.762,19.457,6250,0
2007-03-29,19.363,19.568,19.363,19.457,30489,0
2007-03-30,19.736,19.828,19.697,19.782,29605,0
2007-04-02,19.791,20.021,19.782,19.92,29045,0
2007-04-03,20.021,20.021,19.828,19.957,28850,0
2007-04-04,20.021,20.494,20.012,20.485,37491,0
2007-04-05,20.494,20.968,20.494,20.745,22761,0
2007-04-09,20.616,20.894,20.616,20.745,43558,0
2007-04-10,20.698,20.716,19.551,20.429,19848,0
2007-04-11,20.291,20.429,20.291,20.429,2591,0
2007-04-12,19.782,20.828,19.782,20.745,22284,0
2007-04-13,20.847,21.356,20.847,21.161,87179,0
2007-04-16,21.366,21.366,21.266,21.282,22231,0
2007-04-17,21.309,21.421,21.171,21.402,41441,0
2007-04-18,21.421,21.689,21.309,21.689,44077,0
2007-04-19,21.431,21.773,21.431,21.755,49249,0
2007-04-20,21.495,23.098,21.495,22.792,139491,0
2007-04-23,22.802,23.867,22.802,23.582,100731,0
2007-04-24,24.979,26.239,24.618,25.396,427885,0
2007-04-25,25.481,26.342,25.248,26.22,112595,0
2007-04-26,26.388,27.1,26.12,26.869,110987,0
2007-04-27,26.935,27.878,26.61,27.878,91398,0
2007-04-30,27.859,28.324,26.869,28.054,117097,0
2007-05-01,28.018,28.018,23.396,27.611,126572,0
2007-05-02,27.333,28.008,26.757,27.926,93056,0
2007-05-03,27.945,28.712,27.897,28.704,88972,0
2007-05-04,28.648,28.954,28.454,28.954,85982,0
2007-05-07,28.935,30.964,28.935,30.945,135842,0
2007-05-08,31.029,32.059,29.481,32.011,158715,0
2007-05-09,31.965,32.242,31.446,31.984,68278,0
2007-05-10,31.521,31.854,29.842,29.928,78486,0
2007-05-11,30.464,32.198,29.928,31.918,147995,0
2007-05-14,32.577,34.282,31.918,33.263,223888,0
2007-05-15,33.309,33.309,32.43,32.605,78860,0
2007-05-16,31.899,32.43,30.649,32.188,231992,0
2007-05-17,31.557,32.317,31.149,32.278,80939,0
2007-05-18,31.78,32.383,31.502,32.355,97019,0
2007-05-21,32.43,33.049,32.317,32.613,68402,0
2007-05-22,32.679,33.122,32.448,33.067,67917,0
2007-05-23,32.679,33.122,32.438,32.707,42835,0
2007-05-24,32.476,32.91,28.721,30.872,151996,0
2007-05-25,31.484,31.725,29.946,30.427,97366,0
2007-05-29,30.455,31.725,30.418,31.641,82242,0
2007-05-30,30.696,32.411,30.502,32.169,50676,0
2007-05-31,31.65,32.586,31.65,32.288,78114,0
2007-06-01,32.288,32.679,31.873,31.955,60572,0
2007-06-04,31.734,32.095,31.002,31.316,82264,0
2007-06-05,30.594,31.846,30.594,31.846,84378,0
2007-06-06,32.021,32.021,31.029,31.475,47754,0
2007-06-07,30.762,31.269,29.194,29.928,112104,0
2007-06-08,29.222,31.26,29.121,30.667,69804,0
2007-06-11,31.316,31.585,31.029,31.316,63626,0
2007-06-12,31.659,31.659,29.602,29.992,69166,0
2007-06-13,29.706,30.492,29.334,30.39,67144,0
2007-06-14,30.853,30.853,30.149,30.557,44453,0
2007-06-15,30.575,31.828,30.575,31.828,102104,0
2007-06-18,32.492,33.744,32.336,33.541,228429,0
2007-06-19,34.031,35.125,33.401,34.634,416693,0
2007-06-20,34.921,34.957,33.939,34.457,208529,0
2007-06-21,34.745,34.967,34.068,34.855,171803,0
2007-06-22,35.097,35.097,34.189,34.763,1239981,0
2007-06-25,35.134,35.134,34.106,34.846,191115,0
2007-06-26,34.855,35.208,33.141,33.725,247542,0
2007-06-27,33.354,33.8,32.901,33.67,146788,0
2007-06-28,33.475,34.263,33.391,33.65,53270,0
2007-06-29,33.809,33.912,32.411,33.309,107594,0
2007-07-02,33.354,35.134,32.52,34.949,233958,0
2007-07-03,35.226,35.969,34.893,35.041,97612,0
2007-07-05,35.671,35.884,34.745,35.764,111000,0
2007-07-06,35.719,36.83,35.635,36.653,116668,0
2007-07-09,36.83,38.311,36.83,37.71,181421,0
2007-07-10,37.71,37.978,35.95,36.115,112179,0
2007-07-11,35.699,37.08,35.283,36.894,93447,0
2007-07-12,37.432,38.729,37.005,38.406,108274,0
2007-07-13,38.896,38.896,37.625,37.904,117340,0
2007-07-16,37.875,38.432,36.07,36.228,242859,0
2007-07-17,35.819,37.803,35.626,36.803,164255,0
2007-07-18,36.451,37.033,35.041,36.275,153006,0
2007-07-19,36.375,36.839,35.329,35.837,124333,0
2007-07-20,35.578,35.921,34.401,34.967,189643,0
2007-07-23,35.179,37.062,35.097,35.513,178801,0
2007-07-24,35.05,35.912,33.586,34.133,156441,0
2007-07-25,33.819,35.005,31.038,31.78,361911,0
2007-07-26,30.862,31.048,27.564,29.5,309126,0
2007-07-27,28.972,29.63,27.797,28.769,238457,0
2007-07-30,29.481,31.048,28.954,29.928,263130,0
2007-07-31,29.289,30.464,24.84,24.969,1234904,0
2007-08-01,24.905,24.951,23.053,23.515,633332,0
2007-08-02,23.876,24.386,23.368,23.81,327087,0
2007-08-03,23.802,24.22,23.283,23.283,237077,0
2007-08-06,23.274,23.349,21.773,22.229,262707,0
2007-08-07,22.023,22.653,22.023,22.57,281975,0
2007-08-08,22.737,23.739,22.7,23.209,469115,0
2007-08-09,23.08,24.145,22.357,23.543,348976,0
2007-08-10,22.932,25.693,22.282,25.072,251970,0
2007-08-13,24.998,26.369,24.321,24.656,248198,0
2007-08-14,24.536,25.795,24.507,24.785,83867,0
2007-08-15,24.905,25.58,24.34,24.34,129764,0
2007-08-16,24.136,25.248,23.293,25.017,180720,0
2007-08-17,26.174,26.489,24.776,25.879,104415,0
2007-08-20,26.174,26.657,24.089,26.044,130853,0
2007-08-21,26.369,26.592,25.636,25.748,51302,0
2007-08-22,25.748,26.174,25.71,25.96,65224,0
2007-08-23,26.192,26.638,25.118,25.481,73255,0
2007-08-24,25.423,25.674,24.34,25.081,265243,0
2007-08-27,24.804,25.552,24.804,24.959,161323,0
2007-08-28,24.905,25.146,23.979,24.044,77099,0
2007-08-29,24.079,24.516,23.562,24.367,124859,0
2007-08-30,23.886,25.063,23.886,24.691,68146,0
2007-08-31,24.804,25.433,24.589,25.146,144511,0
2007-09-04,24.831,25.481,24.053,24.079,164528,0
2007-09-05,23.693,24.526,23.654,24.274,90952,0
2007-09-06,24.256,24.256,23.543,23.582,61632,0
2007-09-07,23.341,24.173,23.165,23.616,77763,0
2007-09-10,23.625,24.044,22.894,23.387,67957,0
2007-09-11,23.236,24.006,22.932,23.942,110341,0
2007-09-12,24.201,24.664,24.136,24.664,113250,0
2007-09-13,24.561,25.081,24.46,24.579,26572,0
2007-09-14,24.238,25.211,24.044,24.664,67007,0
2007-09-17,24.637,24.924,24.155,24.424,41166,0
2007-09-18,24.46,25.646,24.303,25.609,76478,0
2007-09-19,25.748,26.508,25.481,26.396,108787,0
2007-09-20,26.239,26.823,25.842,26.073,66966,0
2007-09-21,26.36,26.36,25.561,25.664,95592,0
2007-09-24,25.71,26.582,25.481,26.147,66534,0
2007-09-25,25.941,26.276,25.509,26.156,36466,0
2007-09-26,26.388,27.1,26.211,26.953,42561,0
2007-09-27,27.045,27.62,27.045,27.518,33858,0
2007-09-28,27.768,27.768,26.471,26.963,86359,0
2007-10-01,27.1,28.119,27.1,27.888,65365,0
2007-10-02,27.841,28.241,27.481,27.826,109918,0
2007-10-03,27.907,28.11,27.443,27.73,49615,0
2007-10-04,27.907,28.018,27.518,27.702,42833,0
2007-10-05,28.045,28.342,27.462,27.859,77101,0
2007-10-08,27.712,27.797,26.517,26.813,33114,0
2007-10-09,26.785,26.785,25.481,26.489,67109,0
2007-10-10,26.332,27.054,25.729,26.887,58666,0
2007-10-11,27.081,27.128,26.406,26.722,39294,0
2007-10-12,26.684,27.648,26.508,27.462,99867,0
2007-10-15,27.314,27.314,26.702,26.887,28119,0
2007-10-16,26.767,26.767,26.174,26.563,56477,0
2007-10-17,26.675,26.972,26.147,26.935,26618,0
2007-10-18,26.712,27.296,25.377,26.999,333791,0
2007-10-19,26.972,27.203,25.433,25.527,73881,0
2007-10-22,24.822,26.582,23.635,25.923,116587,0
2007-10-23,28.721,28.833,27.518,28.416,125485,0
2007-10-24,28.721,31.354,28.685,30.521,189250,0
2007-10-25,30.502,31.89,30.289,31.002,91418,0
2007-10-26,31.511,31.521,30.13,31.067,73778,0
2007-10-29,31.316,32.278,31.269,32.011,53994,0
2007-10-30,31.918,31.918,30.261,30.326,44800,0
2007-10-31,30.575,31.038,30.233,30.603,82107,0
2007-11-01,30.483,30.945,28.972,29.102,64568,0
2007-11-02,29.279,30.334,28.277,30.334,63612,0
2007-11-05,29.725,30.575,29.102,30.492,50368,0
2007-11-06,30.631,31.067,29.946,31.002,85817,0
2007-11-07,30.649,30.973,28.908,28.972,103241,0
2007-11-08,28.972,30.056,28.575,30.056,97078,0
2007-11-09,28.788,30.029,28.788,30.001,37701,0
2007-11-12,29.862,30.352,29.038,29.102,46201,0
2007-11-13,29.353,29.9,28.721,29.881,81516,0
2007-11-14,30.113,30.113,29.418,29.725,83520,0
2007-11-15,29.696,30.696,29.602,29.725,79399,0
2007-11-16,29.787,30.334,29.25,29.556,78324,0
2007-11-19,29.167,30.306,28.176,28.454,48960,0
2007-11-20,28.324,28.769,28.073,28.472,59578,0
2007-11-21,28.157,28.49,28.157,28.445,46842,0
2007-11-23,28.657,28.721,28.528,28.528,8129,0
2007-11-26,28.49,28.825,28.258,28.602,47262,0
2007-11-27,28.611,28.843,28.277,28.721,80633,0
2007-11-28,28.935,29.564,28.815,29.185,61278,0
2007-11-29,29.185,29.185,28.851,29.139,39710,0
2007-11-30,29.5,29.5,28.49,28.788,74216,0
2007-12-03,28.917,29.289,28.769,28.898,53926,0
2007-12-04,28.64,29.231,28.388,29.019,36718,0
2007-12-05,29.602,30.927,29.602,30.762,57760,0
2007-12-06,30.983,32.966,30.973,32.43,69006,0
2007-12-07,32.448,32.947,31.854,32.188,35092,0
2007-12-10,32.43,32.873,31.818,32.846,47727,0
2007-12-11,32.938,33.67,31.01,31.029,58165,0
2007-12-12,31.945,32.216,30.437,30.733,50235,0
2007-12-13,30.427,30.945,30.104,30.603,39844,0
2007-12-14,30.502,31.131,30.158,30.214,29459,0
2007-12-17,29.963,30.399,29.669,29.669,31836,0
2007-12-18,30.185,31.086,29.696,31.02,53170,0
2007-12-19,30.862,32.707,30.538,32.567,93516,0
2007-12-20,32.846,32.883,32.278,32.808,54112,0
2007-12-21,33.328,33.623,32.966,33.623,100664,0
2007-12-24,33.809,34.551,32.77,34.551,28135,0
2007-12-26,34.605,34.706,34.196,34.559,46484,0
2007-12-27,34.643,34.643,33.151,33.151,22887,0
2007-12-28,33.734,34.059,33.141,33.141,79258,0
2007-12-31,33.104,33.605,32.689,32.78,66974,0
2008-01-02,32.966,33.679,31.206,31.446,36919,0
2008-01-03,31.576,32.892,31.131,31.131,68191,0
2008-01-04,31.038,32.132,28.602,28.602,55185,0
2008-01-07,28.611,30.529,28.231,28.851,59845,0
2008-01-08,29.649,30.113,28.509,28.509,62602,0
2008-01-09,28.463,29.768,28.379,29.706,42065,0
2008-01-10,29.833,30.973,29.574,30.399,110520,0
2008-01-11,30.185,32.141,28.779,28.788,122331,0
2008-01-14,29.038,30.483,25.941,27.397,116782,0
2008-01-15,26.963,27.378,25.192,25.452,103567,0
2008-01-16,25.286,27.045,24.488,24.544,92876,0
2008-01-17,24.959,25.405,21.032,21.171,135539,0
2008-01-18,21.042,22.239,20.652,20.707,78174,0
2008-01-22,18.873,18.873,14.018,15.157,405126,0
2008-01-23,15.13,15.13,11.182,14.74,379270,0
2008-01-24,15.148,17.5,14.943,15.733,175201,0
2008-01-25,15.993,16.511,15.094,15.195,126851,0
2008-01-28,15.056,15.464,13.843,13.98,179106,0
2008-01-29,14.12,14.453,13.35,13.852,178210,0
2008-01-30,13.87,14.778,13.861,14.028,170418,0
2008-01-31,13.898,14.129,13.444,14.028,287594,0
2008-02-01,14.407,15.993,14.286,15.444,300586,0
2008-02-04,15.584,15.983,15.519,15.66,172972,0
2008-02-05,15.695,15.751,14.99,15.261,186933,0
2008-02-06,15.352,15.687,14.769,14.787,134930,0
2008-02-07,14.732,15.297,14.593,15.112,213662,0
2008-02-08,15.102,15.946,14.953,15.297,133772,0
2008-02-11,15.361,17.224,15.112,16.594,215431,0
2008-02-12,16.613,16.908,15.983,16.252,121379,0
2008-02-13,16.344,18.086,16.344,17.919,133076,0
2008-02-14,18.049,18.198,17.021,17.021,104927,0
2008-02-15,16.946,17.464,16.845,17.14,78825,0
2008-02-19,17.446,18.28,17.131,18.28,103896,0
2008-02-20,18.383,18.948,18.103,18.846,114724,0
2008-02-21,18.993,19.086,18.529,18.633,126964,0
2008-02-22,18.623,19.068,18.448,18.753,126005,0
2008-02-25,18.799,19.124,18.3,18.762,65679,0
2008-02-26,18.308,19.697,17.752,19.401,99702,0
2008-02-27,19.068,20.088,18.485,19.744,70486,0
2008-02-28,19.994,19.994,18.828,19.162,98367,0
2008-02-29,19.012,19.244,18.652,18.772,124971,0
2008-03-03,18.743,18.743,18.318,18.633,109103,0
2008-03-04,18.4,18.671,18.003,18.558,91924,0
2008-03-05,18.661,18.661,17.975,18.103,76698,0
2008-03-06,17.882,18.466,16.927,16.965,77816,0
2008-03-07,16.808,17.41,16.353,16.789,65265,0
2008-03-10,16.882,16.882,15.464,15.492,68309,0
2008-03-11,15.936,16.677,15.501,16.677,82891,0
2008-03-12,16.898,18.251,16.234,16.492,51462,0
2008-03-13,16.271,17.003,15.843,16.789,109466,0
2008-03-14,16.288,16.455,15.713,15.815,82577,0
2008-03-17,14.824,15.704,14.565,15.009,53487,0
2008-03-18,15.399,15.872,14.603,15.76,141657,0
2008-03-19,15.751,15.76,14.862,15.12,79579,0
2008-03-20,15.157,15.157,14.305,14.538,181980,0
2008-03-24,14.538,15.66,14.129,15.223,79851,0
2008-03-25,15.251,15.863,15.139,15.687,58045,0
2008-03-26,14.824,15.975,14.824,15.742,47852,0
2008-03-27,15.641,15.891,14.971,15.279,32073,0
2008-03-28,15.501,15.501,14.583,14.583,47401,0
2008-03-31,14.658,14.962,14.453,14.658,56185,0
2008-04-01,14.778,15.056,13.898,14.195,366110,0
2008-04-02,14.342,14.574,13.721,13.999,109507,0
2008-04-03,13.989,14.075,13.296,13.388,108195,0
2008-04-04,13.528,13.741,13.194,13.332,102831,0
2008-04-07,13.454,13.528,12.991,13.369,117577,0
2008-04-08,12.973,13.591,12.973,13.591,45790,0
2008-04-09,13.665,13.741,13.092,13.222,58766,0
2008-04-10,13.167,13.332,13.016,13.092,98283,0
2008-04-11,12.973,13.463,12.787,12.806,57339,0
2008-04-14,12.806,12.964,12.397,12.397,121638,0
2008-04-15,12.506,12.926,12.506,12.916,45282,0
2008-04-16,13.102,13.843,13.102,13.519,94027,0
2008-04-17,13.5,13.843,13.303,13.609,44055,0
2008-04-18,13.98,14.342,13.547,13.889,93311,0
2008-04-21,14.083,14.083,13.879,13.954,54755,0
2008-04-22,14.649,16.677,14.639,15.65,306702,0
2008-04-23,15.66,16.445,14.732,16.131,145643,0
2008-04-24,16.297,16.315,15.519,16.252,117238,0
2008-04-25,16.252,16.898,15.815,16.882,102202,0
2008-04-28,16.872,17.206,16.473,16.863,98792,0
2008-04-29,16.854,16.863,16.363,16.585,70206,0
2008-04-30,16.658,17.224,16.658,16.706,100745,0
2008-05-01,16.667,17.094,16.279,16.808,81892,0
2008-05-02,17.003,17.346,16.779,16.908,52690,0
2008-05-05,16.808,17.159,16.585,16.677,91975,0
2008-05-06,16.558,16.808,16.558,16.76,124221,0
2008-05-07,16.817,18.011,16.752,17.5,198791,0
2008-05-08,17.365,17.419,16.77,16.917,90521,0
2008-05-09,16.752,17.085,16.585,16.725,55776,0
2008-05-12,16.779,17.215,16.585,16.889,87677,0
2008-05-13,16.946,17.076,16.585,17.012,35079,0
2008-05-14,17.031,17.279,16.908,17.076,65480,0
2008-05-15,17.048,17.548,16.854,17.076,97631,0
2008-05-16,17.188,17.215,16.092,16.297,174830,0
2008-05-19,16.325,17.123,16.325,16.649,135452,0
2008-05-20,16.639,16.639,16.307,16.399,80988,0
2008-05-21,16.649,17.464,16.455,16.715,114946,0
2008-05-22,16.706,17.149,16.649,16.808,128323,0
2008-05-23,16.779,17.288,16.558,16.77,73342,0
2008-05-27,16.733,17.178,16.658,16.955,64394,0
2008-05-28,17.076,18.049,16.817,18.039,151845,0
2008-05-29,18.021,18.031,17.5,17.651,89311,0
2008-05-30,17.706,18.337,17.456,17.605,81263,0
2008-06-02,17.557,17.66,17.215,17.483,83829,0
2008-06-03,17.586,18.049,17.464,17.771,69669,0
2008-06-04,17.66,18.346,17.66,17.826,45130,0
2008-06-05,17.808,19.3,17.762,19.225,97152,0
2008-06-06,19.429,19.632,18.346,18.355,97729,0
2008-06-09,18.383,19.31,18.122,19.134,95507,0
2008-06-10,19.153,19.153,18.512,18.633,46983,0
2008-06-11,18.567,18.567,17.706,17.993,80123,0
2008-06-12,18.096,18.558,17.872,17.882,44004,0
2008-06-13,18.039,19.095,18.039,19.03,80696,0
2008-06-16,19.03,19.92,18.716,19.716,58195,0
2008-06-17,19.736,20.394,19.736,20.282,53559,0
2008-06-18,20.144,20.144,19.42,19.911,55177,0
2008-06-19,19.866,21.627,19.866,21.366,154830,0
2008-06-20,21.238,21.3,20.135,20.394,108115,0
2008-06-23,19.866,21.014,19.856,19.856,88916,0
2008-06-24,19.688,20.05,19.04,19.542,46529,0
2008-06-25,19.847,19.847,19.124,19.363,79190,0
2008-06-26,19.086,19.086,16.353,16.798,155242,0
2008-06-27,16.725,19.381,16.677,18.772,626419,0
2008-06-30,18.808,20.291,18.808,19.391,116504,0
2008-07-01,19.124,19.124,18.28,18.846,96628,0
2008-07-02,18.799,19.372,18.242,18.242,94445,0
2008-07-03,18.364,18.364,17.269,17.743,34992,0
2008-07-07,17.734,17.734,16.511,17.031,70041,0
2008-07-08,16.927,18.122,16.927,18.122,62908,0
2008-07-09,18.373,18.984,17.586,17.614,42755,0
2008-07-10,17.557,18.698,17.234,18.613,65246,0
2008-07-11,18.373,18.92,18.122,18.818,55464,0
2008-07-14,19.058,19.457,17.491,17.715,67382,0
2008-07-15,17.576,18.92,17.25,18.642,65322,0
2008-07-16,18.789,19.457,18.021,19.439,36765,0
2008-07-17,19.595,19.985,19.225,19.429,48901,0
2008-07-18,19.42,19.782,18.346,19.568,55358,0
2008-07-21,19.837,19.856,19.41,19.697,37528,0
2008-07-22,19.354,20.689,18.169,20.68,92041,0
2008-07-23,20.689,21.256,20.178,20.216,48447,0
2008-07-24,20.375,20.894,19.3,19.41,66007,0
2008-07-25,19.697,20.707,19.523,20.041,60407,0
2008-07-28,19.819,20.059,18.882,19.134,37765,0
2008-07-29,20.625,20.856,16.984,20.448,135909,0
2008-07-30,20.485,20.607,19.086,20.384,80865,0
2008-07-31,20.012,20.144,18.28,18.633,63479,0
2008-08-01,18.707,18.707,17.706,18.122,27214,0
2008-08-04,18.188,18.957,17.697,17.743,64725,0
2008-08-05,17.956,17.956,16.576,17.224,71924,0
2008-08-06,17.104,17.595,16.677,17.365,46176,0
2008-08-07,17.242,17.392,16.436,16.539,59941,0
2008-08-08,16.445,18.049,16.445,18.003,40982,0
2008-08-11,18.003,18.169,17.483,17.576,42160,0
2008-08-12,17.567,17.706,17.279,17.706,35797,0
2008-08-13,17.595,17.919,17.021,17.641,57080,0
2008-08-14,17.576,18.594,16.594,17.224,82367,0
2008-08-15,17.41,17.51,16.677,17.076,50939,0
2008-08-18,17.215,17.966,16.752,16.974,59646,0
2008-08-19,16.779,17.269,16.725,17.178,58238,0
2008-08-20,17.215,17.725,16.77,17.491,32863,0
2008-08-21,17.327,18.308,16.863,16.863,13772,0
2008-08-22,17.003,17.355,16.76,16.955,46267,0
2008-08-25,16.845,17.123,16.215,16.215,21305,0
2008-08-26,16.252,16.549,16.196,16.549,19541,0
2008-08-27,16.52,17.076,16.279,16.889,30699,0
2008-08-28,16.955,17.605,16.407,17.595,39702,0
2008-08-29,17.483,17.52,16.808,17.021,24509,0
2008-09-02,17.474,17.474,16.399,16.686,35584,0
2008-09-03,16.667,17.346,16.029,16.677,51011,0
2008-09-04,16.502,16.889,14.824,15.399,62816,0
2008-09-05,14.76,15.102,14.176,14.76,46346,0
2008-09-08,15.185,16.178,14.231,14.927,49154,0
2008-09-09,14.962,15.019,13.369,13.49,73750,0
2008-09-10,13.778,14.881,13.655,14.75,68644,0
2008-09-11,14.667,15.148,14.528,14.843,27089,0
2008-09-12,14.676,15.509,14.509,15.214,19366,0
2008-09-15,15,15.65,13.778,14.278,21471,0
2008-09-16,13.583,14.509,13.547,13.898,90977,0
2008-09-17,13.619,13.834,11.971,13.063,70658,0
2008-09-18,13.36,14.361,12.74,13.916,76583,0
2008-09-19,15.028,17.605,13.935,17.048,294850,0
2008-09-22,17.057,17.131,15.908,16.262,44324,0
2008-09-23,16.243,16.243,13.139,13.566,54762,0
2008-09-24,13.509,14.649,12.981,14.112,79544,0
2008-09-25,14.389,14.824,14.037,14.231,44096,0
2008-09-26,13.898,14.251,13.628,13.907,50000,0
2008-09-29,13.48,13.898,12.574,12.813,47027,0
2008-09-30,12.516,13.194,12.516,12.748,78762,0
2008-10-01,12.665,12.935,11.776,12.332,45498,0
2008-10-02,12.257,12.859,11.925,11.952,111879,0
2008-10-03,12.323,12.489,11.127,11.21,75306,0
2008-10-06,11.117,11.117,8.3943,10.58,91771,0
2008-10-07,10.571,11.202,8.4869,8.7094,57373,0
2008-10-08,8.7834,9.3953,8.3481,8.8855,86355,0
2008-10-09,9.0987,9.534,6.6897,7.2639,78870,0
2008-10-10,6.9581,8.5704,6.0594,8.1906,182626,0
2008-10-13,8.7001,10.656,8.7001,10.647,104300,0
2008-10-14,11.369,11.415,10.21,10.479,97814,0
2008-10-15,10.174,10.174,7.9311,8.0329,80390,0
2008-10-16,8.098,10.339,7.2083,9.812,123881,0
2008-10-17,9.3485,10.451,9.0987,9.2743,83608,0
2008-10-20,9.2743,9.951,9.0336,9.552,72406,0
2008-10-21,8.8948,8.8948,7.3012,7.7272,272085,0
2008-10-22,7.5047,7.9959,6.9026,6.9581,202741,0
2008-10-23,7.0694,7.5976,6.6155,7.0138,141385,0
2008-10-24,6.1893,6.7637,6.1244,6.4858,108627,0
2008-10-27,6.3838,6.6711,6.1707,6.2078,96935,0
2008-10-28,6.356,6.7542,6.1149,6.217,169871,0
2008-10-29,6.2633,7.1064,6.2633,6.4763,161314,0
2008-10-30,6.9026,7.3289,6.6155,6.9119,668999,0
2008-10-31,6.9491,7.2918,6.7637,7.1806,122518,0
2008-11-03,7.199,7.8754,7.1806,7.5232,102336,0
2008-11-04,7.7642,8.1812,7.366,7.4677,133588,0
2008-11-05,7.3472,7.3749,6.3188,6.3745,109020,0
2008-11-06,6.3188,6.5319,5.763,5.9204,158749,0
2008-11-07,5.9947,6.4763,5.8278,5.9482,78291,0
2008-11-10,6.1615,6.1984,5.4292,5.4389,74845,0
2008-11-11,5.4108,5.6239,5.1143,5.3184,96835,0
2008-11-12,5.2811,5.4201,5.0773,5.3276,220848,0
2008-11-13,5.3831,6.2633,5.1886,6.2539,165432,0
2008-11-14,6.0594,6.0594,5.031,5.0773,150930,0
2008-11-17,5.0402,5.587,4.7253,4.7347,149476,0
2008-11-18,4.7624,5.1698,4.6883,4.8272,143064,0
2008-11-19,4.8272,5.2905,4.5865,4.5865,63603,0
2008-11-20,4.54,4.8455,3.7245,3.7432,250609,0
2008-11-21,3.845,4.6975,3.7987,4.6604,198850,0
2008-11-24,4.8551,4.9568,4.4565,4.8086,114403,0
2008-11-25,4.9199,5.1329,4.8735,5.1329,54226,0
2008-11-26,4.9755,6.328,4.9385,6.3003,151151,0
2008-11-28,6.1707,6.1707,5.8834,6.1521,42839,0
2008-12-01,5.9482,6.2449,5.3184,5.3926,72840,0
2008-12-02,5.5499,5.763,5.0588,5.5314,48561,0
2008-12-03,5.3368,5.8834,4.994,5.7908,76513,0
2008-12-04,5.6518,6.0223,5.2626,5.4292,52525,0
2008-12-05,5.3276,5.9019,4.8366,5.7908,63633,0
2008-12-08,6.0038,6.3003,5.9577,6.1149,78436,0
2008-12-09,6.0872,6.4671,5.8929,5.9854,110768,0
2008-12-10,6.1707,6.2633,5.7908,5.9204,51100,0
2008-12-11,5.8555,6.1244,5.0959,5.1886,48994,0
2008-12-12,5.0032,5.7446,5.0032,5.7446,94019,0
2008-12-15,5.8187,5.8187,5.3926,5.587,57730,0
2008-12-16,5.7446,6.1707,5.4481,6.1244,83882,0
2008-12-17,6.0223,6.4858,5.6518,6.3838,46647,0
2008-12-18,6.4299,7.1434,6.4299,6.7914,110278,0
2008-12-19,7.0694,7.9681,6.5692,7.1529,109199,0
2008-12-22,7.1806,7.3289,6.18,6.6803,59068,0
2008-12-23,6.7266,6.7266,6.4299,6.5692,44961,0
2008-12-24,6.4116,6.4858,6.1335,6.4671,16669,0
2008-12-26,6.6433,6.6525,6.3376,6.4858,13905,0
2008-12-29,6.4579,6.4671,5.7075,5.8278,62235,0
2008-12-30,5.8834,6.0223,5.772,6.0133,37549,0
2008-12-31,6.0872,6.5042,5.9391,6.3838,34449,0
2009-01-02,6.4394,7.1434,6.3745,7.023,55866,0
2009-01-05,7.0971,7.366,6.8007,6.9953,38901,0
2009-01-06,7.0694,7.5232,6.7266,6.7637,87312,0
2009-01-07,6.6155,6.6988,6.4023,6.4023,43316,0
2009-01-08,6.3838,6.7727,6.3003,6.3188,79817,0
2009-01-09,6.4209,6.606,6.1149,6.5782,86792,0
2009-01-12,6.5412,6.5412,6.3467,6.3931,37116,0
2009-01-13,6.3838,6.5506,6.1335,6.4579,35184,0
2009-01-14,6.2913,6.4858,6.0594,6.0594,68252,0
2009-01-15,6.0223,6.2819,5.6612,6.2078,46368,0
2009-01-16,6.2819,6.2819,5.8,6.1893,24818,0
2009-01-20,6.0223,6.0223,5.5591,5.5591,51066,0
2009-01-21,5.7075,6.0502,5.4201,5.8,38213,0
2009-01-22,5.6054,6.2355,5.5314,5.9667,67778,0
2009-01-23,5.7259,6.3652,5.5775,6.3652,36168,0
2009-01-26,6.3652,6.4858,6.1521,6.2263,16292,0
2009-01-27,6.2819,6.3376,5.5963,5.9391,46758,0
2009-01-28,6.0318,7.0323,6.0318,6.9768,60912,0
2009-01-29,6.8192,6.8192,6.3838,6.3838,14632,0
2009-01-30,6.4486,6.4486,6.0779,6.0872,18066,0
2009-02-02,5.9667,6.5228,5.7167,6.4671,35500,0
2009-02-03,6.4951,6.7823,6.3188,6.6155,25579,0
2009-02-04,6.5967,7.06,6.3931,6.4023,20224,0
2009-02-05,6.356,6.5967,6.18,6.4671,20221,0
2009-02-06,6.4394,7.2268,6.4394,7.0971,26407,0
2009-02-09,7.023,7.1806,6.6525,6.7914,18262,0
2009-02-10,6.6803,6.6803,6.0779,6.0779,21186,0
2009-02-11,6.1149,6.2725,6.0779,6.1707,9239,0
2009-02-12,6.0412,6.0412,5.7075,5.9019,42858,0
2009-02-13,5.9299,6.4209,5.7446,5.772,20694,0
2009-02-17,5.5591,5.6982,5.1143,5.1698,52146,0
2009-02-18,5.2905,5.4571,5.0497,5.2905,39253,0
2009-02-19,5.4201,5.5407,5.0497,5.0497,31161,0
2009-02-20,5.031,5.0866,4.8272,4.8644,37421,0
2009-02-23,4.9476,5.0126,4.2807,4.3546,53715,0
2009-02-24,4.7253,4.9199,4.4382,4.8551,44768,0
2009-02-25,4.8551,4.8551,4.4007,4.5307,84354,0
2009-02-26,4.614,4.9662,4.5491,4.5491,39675,0
2009-02-27,4.4195,4.54,4.2344,4.4937,29323,0
2009-03-02,4.4937,4.7438,4.3361,4.364,50240,0
2009-03-03,4.3361,4.9108,4.2064,4.4752,31308,0
2009-03-04,4.6234,4.9385,4.4843,4.8086,38913,0
2009-03-05,4.651,4.716,4.3268,4.4473,26690,0
2009-03-06,4.5214,5.0773,4.429,4.5954,71057,0
2009-03-09,4.6325,4.6325,4.2344,4.429,25668,0
2009-03-10,4.6048,4.9291,4.2434,4.6325,29225,0
2009-03-11,4.6975,5.0681,4.651,4.994,19626,0
2009-03-12,4.9755,5.7352,4.9755,5.7075,41815,0
2009-03-13,5.9111,6.2913,5.7167,6.1149,35204,0
2009-03-16,6.1149,6.2725,5.5591,5.6334,19364,0
2009-03-17,5.6054,5.763,5.2905,5.6612,28083,0
2009-03-18,5.6425,6.4209,5.6425,6.0779,39949,0
2009-03-19,6.2263,6.3188,5.5407,5.587,37560,0
2009-03-20,5.6797,6.1893,5.6054,5.9947,76300,0
2009-03-23,6.1615,6.4858,5.9482,6.4858,43254,0
2009-03-24,6.328,7.0323,6.328,6.3652,43077,0
2009-03-25,6.4116,6.9581,6.0872,6.6988,32762,0
2009-03-26,6.8469,6.9491,6.4858,6.8192,43210,0
2009-03-27,6.7914,6.9026,5.9299,5.9854,28619,0
2009-03-30,6.0594,6.0594,5.6147,5.8092,22718,0
2009-03-31,5.9577,6.4671,5.9019,6.4116,27012,0
2009-04-01,6.328,6.7914,6.1984,6.6246,15225,0
2009-04-02,6.6616,7.1249,6.6616,6.8655,54032,0
2009-04-03,6.8563,6.9212,6.6433,6.7637,20788,0
2009-04-06,6.7266,6.9303,6.5782,6.7172,17991,0
2009-04-07,6.6616,6.7637,6.3931,6.5782,31643,0
2009-04-08,6.7637,7.1344,6.6711,7.1344,64495,0
2009-04-09,7.366,8.4964,7.366,8.3294,115317,0
2009-04-13,8.1256,8.4312,7.8474,8.3851,37207,0
2009-04-14,8.2182,8.5335,8.0236,8.2091,27491,0
2009-04-15,8.135,8.3386,7.8474,8.3017,16077,0
2009-04-16,8.3386,8.5704,8.1071,8.5704,37588,0
2009-04-17,8.5983,9.0057,8.2276,8.3757,58641,0
2009-04-20,8.098,8.2182,7.1621,7.1621,59206,0
2009-04-21,6.81,7.6992,5.7908,7.1249,110116,0
2009-04-22,6.9119,7.5325,6.8378,6.9675,41697,0
2009-04-23,7.0138,7.088,6.6897,6.8286,54261,0
2009-04-24,7.0694,7.0694,6.6711,6.7542,35417,0
2009-04-27,6.5412,6.6246,6.143,6.2913,79509,0
2009-04-28,6.1615,6.7727,6.0223,6.4209,54054,0
2009-04-29,6.5134,6.6341,6.4951,6.6155,18051,0
2009-04-30,6.708,6.7172,6.3003,6.3188,35558,0
2009-05-01,6.3097,6.5506,6.1707,6.3467,41576,0
2009-05-04,6.3931,6.9119,6.3931,6.7727,60166,0
2009-05-05,6.9212,6.9212,6.3931,6.5412,39118,0
2009-05-06,6.6433,6.8469,6.3838,6.4763,46078,0
2009-05-07,6.6711,6.7823,6.1893,6.4858,47972,0
2009-05-08,6.7637,6.81,6.5412,6.7914,56537,0
2009-05-11,6.6711,6.7637,6.5597,6.6155,32189,0
2009-05-12,6.708,6.708,6.4858,6.6433,28964,0
2009-05-13,6.5319,6.7727,6.4394,6.4858,56387,0
2009-05-14,6.5319,6.6616,6.4579,6.4858,38742,0
2009-05-15,6.5692,6.6246,6.4671,6.5506,59281,0
2009-05-18,6.6803,6.9026,6.6155,6.8563,102545,0
2009-05-19,6.9212,7.0971,6.7914,6.8378,67124,0
2009-05-20,6.9398,7.0044,6.7823,6.8192,53439,0
2009-05-21,6.7727,6.7914,6.6711,6.7542,54220,0
2009-05-22,6.81,6.8563,6.6433,6.6525,34180,0
2009-05-26,6.5692,6.7727,6.5692,6.7727,108101,0
2009-05-27,6.6803,6.7727,6.5042,6.606,40819,0
2009-05-28,6.5042,6.6616,6.5042,6.5506,42623,0
2009-05-29,6.4951,6.708,6.4951,6.708,69760,0
2009-06-01,6.8841,6.8841,6.7172,6.81,68456,0
2009-06-02,6.7637,6.9581,6.7453,6.9398,38620,0
2009-06-03,6.9026,6.9581,6.8469,6.9491,33145,0
2009-06-04,6.9768,6.9768,6.8192,6.9581,56301,0
2009-06-05,6.9953,6.9953,6.7542,6.8007,35510,0
2009-06-08,6.8563,6.8563,6.4858,6.4858,83958,0
2009-06-09,6.6246,6.6246,6.4023,6.4394,48255,0
2009-06-10,6.4394,6.5134,6.4209,6.4486,74481,0
2009-06-11,6.5134,6.5319,6.3745,6.4116,102325,0
2009-06-12,6.4394,6.5967,6.328,6.5967,43552,0
2009-06-15,6.5319,6.6988,6.1149,6.2633,53173,0
2009-06-16,6.4023,6.5228,6.18,6.217,61878,0
2009-06-17,6.2539,6.3376,5.9299,5.9947,50403,0
2009-06-18,6.0502,6.0779,5.9947,6.0779,32566,0
2009-06-19,6.1984,7.0044,6.1244,6.8655,138979,0
2009-06-22,6.81,6.8469,6.18,6.1893,88253,0
2009-06-23,6.3097,6.3467,6.1149,6.18,41657,0
2009-06-24,6.3188,6.3376,6.1615,6.2913,17458,0
2009-06-25,6.2355,6.5042,6.2355,6.5042,44462,0
2009-06-26,6.4209,6.4951,6.0779,6.1149,306926,0
2009-06-29,6.2355,6.2449,6.0412,6.0965,76615,0
2009-06-30,6.1244,6.4486,6.1244,6.3097,50382,0
2009-07-01,6.4023,6.4023,6.0779,6.18,117419,0
2009-07-02,6.0412,6.356,6.0412,6.217,98696,0
2009-07-06,6.1893,6.9026,6.1149,6.4858,338934,0
2009-07-07,6.4023,6.4579,6.0318,6.0318,106137,0
2009-07-08,6.1244,6.2449,5.8,5.9019,104750,0
2009-07-09,5.9667,6.0688,5.865,5.9482,53739,0
2009-07-10,5.9111,6.2449,5.7536,5.9947,49766,0
2009-07-13,6.0038,6.2539,5.8929,6.2355,59367,0
2009-07-14,6.3097,6.4394,6.2725,6.4209,35541,0
2009-07-15,6.5412,6.9026,6.5319,6.8934,72312,0
2009-07-16,6.8378,7.088,6.7823,6.9953,58609,0
2009-07-17,7.0415,7.088,6.8007,6.9303,65258,0
2009-07-20,7.06,7.0694,6.8934,7.0323,49988,0
2009-07-21,7.088,7.1715,6.9119,7.0138,80003,0
2009-07-22,7.0138,7.1344,7.0044,7.1064,21791,0
2009-07-23,7.0785,7.5881,7.06,7.5696,73571,0
2009-07-24,7.199,7.6623,7.0138,7.6346,105941,0
2009-07-27,7.6808,8.3666,7.6808,8.3294,79466,0
2009-07-28,8.3943,8.3943,8.1535,8.3294,95183,0
2009-07-29,8.3851,8.3851,7.6346,7.9959,87599,0
2009-07-30,8.1535,8.4593,8.0144,8.246,51380,0
2009-07-31,8.1626,8.3201,8.0144,8.1719,111908,0
2009-08-03,8.3017,8.9039,8.0606,8.3943,133096,0
2009-08-04,8.4964,10.183,8.4774,10.098,213421,0
2009-08-05,10.098,11.248,9.3024,11.045,307992,0
2009-08-06,11.136,11.74,10.922,11.117,180645,0
2009-08-07,11.127,12.044,10.905,11.796,97323,0
2009-08-10,11.639,11.849,11.117,11.673,81081,0
2009-08-11,11.683,11.859,11.21,11.655,114260,0
2009-08-12,11.711,12.083,11.572,11.6,136486,0
2009-08-13,11.74,12.035,11.665,11.786,33080,0
2009-08-14,11.822,12.035,11.629,11.804,45241,0
2009-08-17,11.499,11.767,11.054,11.323,91178,0
2009-08-18,11.026,11.572,10.831,11.461,90207,0
2009-08-19,11.387,11.434,11.239,11.397,62033,0
2009-08-20,11.397,11.397,11.192,11.313,31324,0
2009-08-21,11.47,11.499,11.239,11.452,55822,0
2009-08-24,11.461,11.581,11.229,11.516,54741,0
2009-08-25,11.572,11.933,11.572,11.683,65826,0
2009-08-26,11.702,11.702,11.489,11.62,55690,0
2009-08-27,11.62,11.692,11.489,11.62,100469,0
2009-08-28,11.731,11.731,11.489,11.508,24086,0
2009-08-31,11.452,12.156,11.452,11.758,99559,0
2009-09-01,11.673,12.035,11.489,11.499,43526,0
2009-09-02,11.387,11.749,11.267,11.499,49292,0
2009-09-03,11.508,11.721,11.508,11.647,26897,0
2009-09-04,11.639,11.896,11.239,11.813,46627,0
2009-09-08,11.849,11.849,11.543,11.591,106822,0
2009-09-09,11.647,11.849,11.461,11.804,35023,0
2009-09-10,11.749,12.035,11.581,12.035,38080,0
2009-09-11,12.083,12.832,11.813,12.424,71878,0
2009-09-14,12.361,13.054,12.314,13.016,68817,0
2009-09-15,12.991,13.619,12.991,13.303,115426,0
2009-09-16,13.268,14.112,13.222,13.944,61421,0
2009-09-17,13.954,13.954,13.463,13.76,54223,0
2009-09-18,13.825,13.935,13.444,13.528,96658,0
2009-09-21,13.416,13.806,13.167,13.75,34252,0
2009-09-22,13.898,13.925,13.342,13.655,59098,0
2009-09-23,13.731,13.731,13.194,13.194,33809,0
2009-09-24,13.426,13.426,12.174,12.351,50340,0
2009-09-25,12.257,12.257,10.358,10.618,141233,0
2009-09-28,10.609,11.304,10.571,11.202,68424,0
2009-09-29,11.248,11.786,11.229,11.534,41681,0
2009-09-30,11.543,11.796,10.96,11.553,49235,0
2009-10-01,11.61,11.776,10.896,11.091,43289,0
2009-10-02,10.951,11.054,10.561,10.96,28874,0
2009-10-05,10.989,11.117,9.821,9.858,97177,0
2009-10-06,9.933,10.729,9.868,10.553,71675,0
2009-10-07,10.516,10.941,10.516,10.922,35347,0
2009-10-08,10.989,11.767,10.85,11.294,68399,0
2009-10-09,11.313,11.543,11.008,11.489,36104,0
2009-10-12,11.489,11.943,11.489,11.906,53041,0
2009-10-13,11.915,12.229,11.434,12.148,45539,0
2009-10-14,12.342,13.684,12.276,13.426,113080,0
2009-10-15,13.258,13.5,12.973,13.332,70916,0
2009-10-16,13.258,13.6,12.981,13.538,54419,0
2009-10-19,11.591,12.323,11.415,12.257,171027,0
2009-10-20,12.416,12.712,11.673,11.813,79978,0
2009-10-21,11.562,11.581,9.755,10.22,134643,0
2009-10-22,10.249,10.285,9.4505,9.961,77081,0
2009-10-23,10.069,10.174,9.692,9.701,44583,0
2009-10-26,9.727,10.302,9.2186,9.3583,68030,0
2009-10-27,9.3485,9.665,9.3121,9.4584,38594,0
2009-10-28,9.4141,9.543,8.8948,8.9594,66363,0
2009-10-29,9.0336,9.3865,9.0336,9.1633,44502,0
2009-10-30,9.1726,9.1818,8.6257,8.7001,74349,0
2009-11-02,8.8021,8.9966,8.4964,8.6076,65084,0
2009-11-03,8.5426,8.7557,8.5054,8.7557,25066,0
2009-11-04,8.7927,9.3024,8.6724,8.9225,46183,0
2009-11-05,9.0057,9.628,8.9966,9.608,26708,0
2009-11-06,9.4772,10.126,9.2371,10.043,27293,0
2009-11-09,10.21,10.71,10.145,10.609,39689,0
2009-11-10,10.543,10.59,9.812,10.089,28511,0
2009-11-11,10.249,10.561,10.192,10.249,9809,0
2009-11-12,10.249,10.516,9.831,9.941,29662,0
2009-11-13,9.849,10.145,9.849,10.108,27505,0
2009-11-16,10.267,10.887,10.267,10.561,47966,0
2009-11-17,10.423,10.471,10.295,10.367,49486,0
2009-11-18,10.285,10.339,9.774,9.812,37063,0
2009-11-19,9.727,9.941,9.2655,9.3397,35746,0
2009-11-20,9.2743,9.784,8.9686,9.117,40787,0
2009-11-23,9.2655,9.3767,8.941,9.0242,43072,0
2009-11-24,9.0242,9.0987,8.9225,8.9873,14133,0
2009-11-25,9.0707,9.0987,8.9686,9.0336,30576,0
2009-11-27,8.8204,9.1078,8.8021,8.8297,52433,0
2009-11-30,8.8297,8.8761,8.7371,8.7927,37887,0
2009-12-01,8.941,9.0614,8.7741,8.7834,31210,0
2009-12-02,8.7834,8.8761,8.7371,8.765,37008,0
2009-12-03,8.8297,9.0428,8.5054,8.5426,42593,0
2009-12-04,8.7371,8.8575,8.45,8.7557,86297,0
2009-12-07,8.7834,8.9225,8.7834,8.9039,36037,0
2009-12-08,8.7927,9.0057,8.6257,8.6815,48998,0
2009-12-09,8.6076,8.9225,8.5146,8.9039,39965,0
2009-12-10,8.9779,9.0893,8.8485,8.9779,32301,0
2009-12-11,8.9966,9.247,8.8297,9.0987,23371,0
2009-12-14,9.2558,9.4971,9.1726,9.3485,31648,0
2009-12-15,9.2284,9.516,9.0614,9.0799,36829,0
2009-12-16,9.1818,9.2743,9.0336,9.0987,37965,0
2009-12-17,8.9873,9.3583,8.9225,8.9779,21650,0
2009-12-18,9.0149,9.0336,8.7557,8.8948,83510,0
2009-12-21,8.941,9.1633,8.765,9.1447,24109,0
2009-12-22,9.1447,9.2003,9.0149,9.0799,30705,0
2009-12-23,9.117,9.4584,8.8485,9.1078,34298,0
2009-12-24,9.1726,9.2003,9.1262,9.1818,13455,0
2009-12-28,9.247,9.4316,9.247,9.4316,23719,0
2009-12-29,9.4872,9.675,9.2655,9.655,45523,0
2009-12-30,9.57,9.764,9.4584,9.764,33897,0
2009-12-31,9.764,9.961,9.665,9.675,20258,0
2010-01-04,9.84,10.489,9.534,10.285,45358,0
2010-01-05,10.239,10.386,10.06,10.21,147115,0
2010-01-06,10.561,10.561,10.069,10.079,52227,0
2010-01-07,10.016,10.192,9.961,10.126,15285,0
2010-01-08,10.108,10.258,10.069,10.155,23304,0
2010-01-11,10.192,10.21,9.989,10.026,32398,0
2010-01-12,9.961,10.016,9.711,9.711,18267,0
2010-01-13,9.784,9.784,9.1818,9.4971,51886,0
2010-01-14,9.4316,10.069,9.4141,9.711,109610,0
2010-01-15,9.755,9.774,9.3767,9.4505,108592,0
2010-01-19,9.506,9.711,9.4052,9.4052,86052,0
2010-01-20,9.3583,9.3668,9.1355,9.2655,66332,0
2010-01-21,8.7094,8.9225,8.1256,8.8021,124498,0
2010-01-22,8.7465,9.4505,8.6908,9.3307,44592,0
2010-01-25,9.3953,9.4872,9.247,9.3024,43380,0
2010-01-26,9.3121,9.3583,8.9594,9.0336,53661,0
2010-01-27,9.0057,9.2371,8.9316,9.2186,24801,0
2010-01-28,8.9873,9.3121,8.9225,9.2558,58372,0
2010-01-29,9.322,9.322,8.9225,8.9225,73694,0
2010-02-01,8.9779,9.3121,8.765,9.1355,35559,0
2010-02-02,9.1541,9.2558,8.9594,8.9966,25475,0
2010-02-03,8.941,9.1818,8.941,9.1355,24000,0
2010-02-04,9.0707,9.0707,8.7465,8.7465,62935,0
2010-02-05,8.7465,8.8855,8.4593,8.8855,26064,0
2010-02-08,8.9686,9.1909,8.8669,8.8761,54973,0
2010-02-09,8.9779,9.1726,8.8948,8.9966,22270,0
2010-02-10,8.9134,9.1909,8.9134,9.0242,18338,0
2010-02-11,8.9594,9.0987,8.8669,8.9504,42129,0
2010-02-12,8.8485,8.9873,8.8391,8.9225,62181,0
2010-02-16,9.0987,9.3583,9.0614,9.3485,41008,0
2010-02-17,9.4141,9.4405,9.3121,9.4316,28746,0
2010-02-18,9.4683,10.089,9.3397,10.069,42978,0
2010-02-19,10.052,10.6,9.933,10.192,51349,0
2010-02-22,10.258,10.609,10.192,10.258,25096,0
2010-02-23,10.21,10.258,9.97,10.089,27355,0
2010-02-24,10.098,10.229,10.06,10.098,19039,0
2010-02-25,10.098,10.108,9.506,9.941,25432,0
2010-02-26,9.98,10.285,9.506,10.126,35895,0
2010-03-01,10.229,10.941,10.098,10.869,55565,0
2010-03-02,10.887,11.064,10.794,10.999,31203,0
2010-03-03,11.026,11.073,10.905,11.073,37017,0
2010-03-04,11.073,11.702,10.96,11.359,32425,0
2010-03-05,11.275,11.721,11.267,11.581,92833,0
2010-03-08,11.6,11.859,11.581,11.683,32508,0
2010-03-09,11.692,12.035,11.444,11.581,52531,0
2010-03-10,11.543,11.952,11.543,11.62,29248,0
2010-03-11,11.581,11.767,11.47,11.731,18143,0
2010-03-12,11.758,11.813,11.452,11.534,41356,0
2010-03-15,11.534,11.581,11.174,11.258,33160,0
2010-03-16,11.341,11.516,11.127,11.332,27003,0
2010-03-17,11.397,12.201,11.304,11.961,62260,0
2010-03-18,11.822,11.99,11.508,11.655,25736,0
2010-03-19,11.749,11.749,11.405,11.48,42750,0
2010-03-22,11.397,11.832,11.397,11.776,38411,0
2010-03-23,11.665,12.073,11.415,11.943,33236,0
2010-03-24,11.906,12.026,11.639,11.813,18143,0
2010-03-25,11.886,12.12,11.405,11.553,21622,0
2010-03-26,11.639,11.849,11.525,11.665,16576,0
2010-03-29,11.647,11.731,11.397,11.639,36155,0
2010-03-30,11.647,11.721,11.425,11.673,19388,0
2010-03-31,11.591,11.933,11.323,11.323,32334,0
2010-04-01,11.425,11.665,11.304,11.543,30358,0
2010-04-05,11.48,11.859,11.47,11.673,45312,0
2010-04-06,11.731,11.886,11.647,11.822,27537,0
2010-04-07,11.786,12.083,11.786,12.044,56072,0
2010-04-08,12.007,12.128,11.998,12.054,12235,0
2010-04-09,12.007,12.174,11.878,12.044,37573,0
2010-04-12,12.017,12.165,11.998,12.044,17911,0
2010-04-13,12.044,12.554,12.044,12.481,31994,0
2010-04-14,12.601,12.973,12.574,12.878,19519,0
2010-04-15,12.806,12.991,12.712,12.973,16199,0
2010-04-16,12.964,13.025,12.526,12.628,44202,0
2010-04-19,12.601,12.665,12.351,12.526,39406,0
2010-04-20,12.516,13.268,12.516,13.194,76016,0
2010-04-21,13.249,13.675,13.249,13.323,36953,0
2010-04-22,13.435,13.557,13.186,13.416,40819,0
2010-04-23,13.388,13.397,13.23,13.35,21554,0
2010-04-26,13.397,13.75,13.397,13.637,29567,0
2010-04-27,13.528,13.815,13.296,13.303,26707,0
2010-04-28,13.342,13.547,12.954,13.092,11494,0
2010-04-29,13.369,13.48,13.204,13.463,30507,0
2010-04-30,13.454,13.454,13.016,13.082,47956,0
2010-05-03,13.11,13.519,13.073,13.435,35848,0
2010-05-04,13.176,13.176,11.971,12.239,31759,0
2010-05-05,12.063,12.156,11.998,12.092,33102,0
2010-05-06,12.044,12.285,11.35,12.044,94920,0
2010-05-07,11.21,12.342,11.21,11.61,55963,0
2010-05-10,12.472,12.472,11.813,12.229,41626,0
2010-05-11,12.11,12.935,12.083,12.618,28993,0
2010-05-12,12.618,13.073,12.379,12.954,28967,0
2010-05-13,12.945,12.981,12.787,12.859,16551,0
2010-05-14,12.704,12.806,12.545,12.758,36226,0
2010-05-17,12.887,13.073,12.526,12.906,56759,0
2010-05-18,13.025,13.157,12.156,12.174,38040,0
2010-05-19,12.174,12.248,12.044,12.054,51132,0
2010-05-20,12.054,12.138,11.721,11.943,103476,0
2010-05-21,11.683,12.073,11.683,12.017,90263,0
2010-05-24,12.017,12.063,11.444,11.48,28303,0
2010-05-25,11.202,11.341,11.045,11.091,43089,0
2010-05-26,11.174,11.572,11.054,11.091,42067,0
2010-05-27,11.405,12.017,11.323,11.915,40472,0
2010-05-28,11.813,12.148,11.534,11.886,60460,0
2010-06-01,11.813,12.083,11.425,11.508,45893,0
2010-06-02,11.702,12.453,11.026,11.786,86750,0
2010-06-03,11.822,12.276,11.804,11.961,62263,0
2010-06-04,11.581,11.832,11.359,11.387,48697,0
2010-06-07,11.444,11.444,10.912,10.922,28641,0
2010-06-08,11.035,11.229,10.665,10.841,51004,0
2010-06-09,10.999,11.127,10.526,10.684,72069,0
2010-06-10,10.922,11.489,10.878,11.405,71260,0
2010-06-11,11.275,11.749,11.117,11.74,31374,0
2010-06-14,11.906,12.165,11.749,11.84,45846,0
2010-06-15,11.859,12.11,11.6,12.026,74022,0
2010-06-16,11.925,12.276,11.906,12.174,30503,0
2010-06-17,12.388,12.388,12.007,12.11,7584,0
2010-06-18,12.201,12.397,12.092,12.138,35680,0
2010-06-21,12.397,12.397,11.591,11.796,50300,0
2010-06-22,11.878,12.092,11.387,11.405,34999,0
2010-06-23,11.35,11.896,10.85,11.796,25163,0
2010-06-24,11.655,11.655,11.258,11.461,66566,0
2010-06-25,11.562,11.943,11.562,11.943,128684,0
2010-06-28,11.933,11.933,11.461,11.786,20058,0
2010-06-29,11.48,11.48,10.719,10.747,30414,0
2010-06-30,10.765,10.849,10.515,10.524,28805,0
2010-07-01,10.6,10.757,10.192,10.674,42461,0
2010-07-02,10.794,10.887,10.239,10.395,71670,0
2010-07-06,10.553,10.553,9.999,10.079,47964,0
2010-07-07,10.098,10.21,9.868,10.183,32187,0
2010-07-08,10.302,10.553,10.302,10.423,29738,0
2010-07-09,10.747,10.822,10.423,10.609,33130,0
2010-07-12,10.535,10.6,10.22,10.33,22276,0
2010-07-13,10.553,11.22,10.553,11.164,54922,0
2010-07-14,11.164,11.174,10.804,10.912,29421,0
2010-07-15,10.989,10.989,10.33,10.747,21933,0
2010-07-16,10.647,10.647,9.784,9.858,34355,0
2010-07-19,9.868,10.183,9.745,10.117,28920,0
2010-07-20,10.471,10.543,10.164,10.543,18381,0
2010-07-21,10.627,11.045,10.543,10.553,53823,0
2010-07-22,10.766,11.229,10.766,11.192,27546,0
2010-07-23,11.154,11.572,11.091,11.562,27616,0
2010-07-26,11.562,12.083,11.35,12.073,65778,0
2010-07-27,12.165,12.295,11.655,12.239,64615,0
2010-07-28,12.201,12.229,12.035,12.138,36440,0
2010-07-29,12.073,12.211,11.878,11.99,38760,0
2010-07-30,11.758,12.183,11.543,11.971,23960,0
2010-08-02,12.183,12.229,11.692,11.84,33185,0
2010-08-03,11.74,12.371,11.74,12.026,29732,0
2010-08-04,12.083,12.406,12.083,12.371,52684,0
2010-08-05,12.054,12.712,12.054,12.601,36625,0
2010-08-06,12.506,12.926,12.229,12.388,31011,0
2010-08-09,12.472,12.675,12.063,12.638,34325,0
2010-08-10,12.416,12.545,12.211,12.305,37515,0
2010-08-11,11.943,12.017,10.878,10.941,35577,0
2010-08-12,10.7,11.21,10.7,10.905,32344,0
2010-08-13,10.905,10.905,10.553,10.656,22499,0
2010-08-16,10.684,11.581,10.637,11.35,24804,0
2010-08-17,11.572,11.906,11.21,11.591,29621,0
2010-08-18,11.489,11.639,11.48,11.553,20966,0
2010-08-19,11.534,11.673,10.932,11.117,32796,0
2010-08-20,11.117,11.164,11.018,11.1,28361,0
2010-08-23,11.229,11.341,11.026,11.045,19883,0
2010-08-24,10.794,10.96,10.497,10.526,15387,0
2010-08-25,10.471,10.941,10.395,10.922,22964,0
2010-08-26,10.951,11.018,10.841,10.859,17977,0
2010-08-27,10.999,11.444,10.859,11.415,23773,0
2010-08-30,11.313,11.313,10.794,11.018,35277,0
2010-08-31,11.053,11.201,10.911,10.998,29419,0
2010-09-01,11.275,11.74,11.1,11.721,31236,0
2010-09-02,11.61,11.933,11.425,11.925,13984,0
2010-09-03,11.933,12.545,11.84,12.506,34434,0
2010-09-07,12.498,12.498,11.543,11.61,26428,0
2010-09-08,11.62,11.731,11.045,11.127,24129,0
2010-09-09,11.369,11.369,11.082,11.091,35680,0
2010-09-10,11.026,11.461,10.999,11.341,10919,0
2010-09-13,11.489,11.758,11.369,11.572,42833,0
2010-09-14,11.489,11.489,11.377,11.425,23851,0
2010-09-15,11.377,11.489,11.35,11.461,14827,0
2010-09-16,11.341,11.62,11.341,11.516,111355,0
2010-09-17,11.683,11.822,11.425,11.452,54233,0
2010-09-20,11.508,12.128,11.47,12.11,31653,0
2010-09-21,11.998,12.193,11.721,11.832,23830,0
2010-09-22,11.731,11.804,11.702,11.796,15352,0
2010-09-23,11.647,11.915,11.647,11.749,23034,0
2010-09-24,11.99,12.628,11.749,12.628,56119,0
2010-09-27,12.601,13.12,12.506,12.906,58683,0
2010-09-28,12.991,13.167,12.841,12.926,85876,0
2010-09-29,12.878,13.239,12.878,13.102,96651,0
2010-09-30,13.268,13.268,12.656,12.926,103393,0
2010-10-01,13.044,13.303,12.813,13.082,26380,0
2010-10-04,13.063,13.129,12.314,12.535,53559,0
2010-10-05,12.694,13.296,12.694,13.12,40016,0
2010-10-06,13.044,13.102,12.796,12.973,40534,0
2010-10-07,13.129,13.303,13.034,13.034,30716,0
2010-10-08,13.063,13.129,12.926,13.025,45832,0
2010-10-11,13.044,13.213,12.926,13.12,30333,0
2010-10-12,13.025,13.194,12.954,13.11,23621,0
2010-10-13,13.222,13.694,13.11,13.609,89980,0
2010-10-14,13.547,14.603,13.538,14.444,123633,0
2010-10-15,14.732,15.473,14.436,15.167,170942,0
2010-10-18,15.261,15.66,14.872,15.66,120873,0
2010-10-19,16.677,16.974,16.121,16.752,261666,0
2010-10-20,17.188,18.224,17.104,17.327,189912,0
2010-10-21,17.355,17.567,17.012,17.336,53391,0
2010-10-22,17.392,17.66,17.373,17.52,76076,0
2010-10-25,18.132,18.948,17.539,18.466,203357,0
2010-10-26,18.3,18.466,18.039,18.364,135970,0
2010-10-27,18.215,18.707,18.169,18.318,149321,0
2010-10-28,18.753,19.143,18.512,18.529,116585,0
2010-10-29,18.518,18.909,18.295,18.861,67000,0
2010-11-01,18.993,19.457,18.975,19.363,122063,0
2010-11-02,19.457,19.754,19.439,19.754,141678,0
2010-11-03,19.736,20.244,19.688,20.144,115539,0
2010-11-04,20.644,21.096,20.588,21.023,156505,0
2010-11-05,21.032,21.764,20.745,21.541,115636,0
2010-11-08,21.726,21.773,21.125,21.505,85157,0
2010-11-09,21.441,22.098,21.393,21.608,131828,0
2010-11-10,21.707,22.219,21.569,22.078,72870,0
2010-11-11,21.857,22.078,20.911,21.078,109993,0
2010-11-12,20.569,21.161,19.661,20.791,136828,0
2010-11-15,21.032,21.857,21.032,21.3,100981,0
2010-11-16,21.19,21.309,20.467,21.042,57970,0
2010-11-17,21.042,21.773,21.042,21.228,37252,0
2010-11-18,21.531,22.171,21.531,22.088,76474,0
2010-11-19,22.123,22.792,22.042,22.458,68683,0
2010-11-22,22.21,22.599,21.309,22.239,87821,0
2010-11-23,21.931,22.023,21.374,21.968,47679,0
2010-11-24,22.171,22.534,21.755,22.374,63650,0
2010-11-26,22.107,22.643,22.107,22.44,14202,0
2010-11-29,22.219,23.155,21.819,23.024,85660,0
2010-11-30,22.737,22.932,22.589,22.608,57061,0
2010-12-01,23.08,23.165,22.681,22.765,51917,0
2010-12-02,22.849,23.597,22.633,23.459,33846,0
2010-12-03,23.423,23.616,23.264,23.582,36077,0
2010-12-06,23.459,23.987,23.414,23.905,36236,0
2010-12-07,24.229,25.729,23.933,25.609,83692,0
2010-12-08,25.628,25.931,25.377,25.729,50735,0
2010-12-09,25.941,26.388,25.396,26.12,43513,0
2010-12-10,26.248,26.248,25.414,25.703,57343,0
2010-12-13,25.71,25.814,23.857,23.895,115671,0
2010-12-14,23.914,24.127,23.431,23.616,92458,0
2010-12-15,23.534,25.386,23.515,25.046,71376,0
2010-12-16,25.201,26.239,25.053,25.897,141769,0
2010-12-17,26.083,27.342,25.95,26.851,156187,0
2010-12-20,26.785,27.147,25.814,25.87,45329,0
2010-12-21,26.183,27.241,26.035,26.749,63327,0
2010-12-22,26.823,27.081,26.147,26.794,62682,0
2010-12-23,26.906,26.991,26.174,26.592,65336,0
2010-12-27,26.572,27.045,26.192,26.767,52027,0
2010-12-28,26.869,27.241,26.638,27.147,38876,0
2010-12-29,27.288,27.288,26.517,26.563,43772,0
2010-12-30,26.425,27.121,26.1,26.675,48030,0
2010-12-31,26.929,28.028,26.797,27.664,83906,0
2011-01-03,27.547,28.463,27.072,27.194,108341,0
2011-01-04,27.342,27.788,24.536,25.609,220096,0
2011-01-05,25.405,25.852,23.387,24.711,129007,0
2011-01-06,24.711,24.941,24.294,24.785,44893,0
2011-01-07,24.924,25.729,24.36,25.452,67607,0
2011-01-10,25.331,25.5,24.488,24.536,71635,0
2011-01-11,24.608,27.194,24.554,27.185,113086,0
2011-01-12,27.194,27.878,26.508,27.276,133483,0
2011-01-13,27.258,27.62,26.684,27.147,67127,0
2011-01-14,27.147,27.147,26.425,26.878,94138,0
2011-01-18,26.526,27.008,26.526,26.757,92560,0
2011-01-19,26.712,26.775,25.96,26.396,92581,0
2011-01-20,26.073,26.183,24.656,25.814,121440,0
2011-01-21,25.979,26.767,25.377,26.323,115339,0
2011-01-24,27.788,27.788,26.092,27.147,219273,0
2011-01-25,27.176,29.148,27.176,29.131,253196,0
2011-01-26,29.362,31.623,29.362,30.011,201885,0
2011-01-27,29.842,30.881,29.185,30.667,125515,0
2011-01-28,30.575,30.853,29.167,29.852,89395,0
2011-01-31,30.173,30.576,29.662,30.173,58920,0
2011-02-01,30.38,31.585,29.982,31.335,60921,0
2011-02-02,31.345,31.744,30.992,31.715,57992,0
2011-02-03,31.77,31.881,30.908,31.576,33852,0
2011-02-04,31.521,31.659,31.02,31.41,37443,0
2011-02-07,31.502,32.188,30.724,31.002,87445,0
2011-02-08,30.649,31.242,30.352,30.918,60905,0
2011-02-09,30.639,30.639,28.11,28.917,144126,0
2011-02-10,28.721,30.185,27.991,29.343,131982,0
2011-02-11,29.139,30.046,29.019,29.715,72407,0
2011-02-14,29.777,30.789,29.427,30.223,55826,0
2011-02-15,30.13,30.306,29.427,30.289,73772,0
2011-02-16,30.521,31.456,30.252,30.881,90434,0
2011-02-18,32.169,32.52,31.78,32.122,91244,0
2011-02-22,30.705,31.828,30.252,30.918,164517,0
2011-02-23,30.891,31.01,29.093,29.212,85163,0
2011-02-24,29.139,30.362,28.721,29.471,103613,0
2011-02-25,29.49,30.927,29.371,30.639,51971,0
2011-02-28,30.539,30.79,29.714,29.982,113045,0
2011-03-01,30.242,30.399,28.249,28.851,166600,0
2011-03-02,27.926,28.898,27.926,28.721,43763,0
2011-03-03,29.185,30.677,27.797,30.38,118866,0
2011-03-04,30.603,30.686,29.343,29.842,58724,0
2011-03-07,30.104,30.104,28.036,28.565,45811,0
2011-03-08,28.556,30.557,28.556,29.583,90060,0
2011-03-09,30.011,30.252,29.334,29.89,58620,0
2011-03-10,29.649,29.649,26.869,27.693,165798,0
2011-03-11,27.49,27.859,27.351,27.74,72973,0
2011-03-14,27.655,27.665,27.045,27.167,51023,0
2011-03-15,25.036,27.1,25.017,26.702,117592,0
2011-03-16,26.508,27.035,25.738,26.092,188565,0
2011-03-17,26.129,26.741,26.129,26.629,67797,0
2011-03-18,26.953,27.314,26.869,27.286,85152,0
2011-03-21,27.304,28.445,27.304,28.258,90709,0
2011-03-22,28.258,29.427,28.249,29.202,62623,0
2011-03-23,28.99,29.185,28.054,28.926,64509,0
2011-03-24,29.121,29.167,28.435,28.806,156929,0
2011-03-25,28.935,29.919,28.435,28.519,135081,0
2011-03-28,28.315,28.898,27.807,27.851,60957,0
2011-03-29,27.603,29.602,27.296,29.547,81150,0
2011-03-30,29.564,30.437,29.139,29.992,85165,0
2011-03-31,30.025,30.202,29.828,29.857,36459,0
2011-04-01,29.928,30.113,29.298,29.39,34085,0
2011-04-04,29.547,29.928,28.815,29.26,80494,0
2011-04-05,29.322,30.029,29.118,29.87,22989,0
2011-04-06,30.104,30.113,29.314,29.463,31714,0
2011-04-07,29.444,29.776,29.183,29.313,28074,0
2011-04-08,29.593,29.593,27.759,28.547,63521,0
2011-04-11,28.49,28.685,27.574,27.945,72543,0
2011-04-12,27.606,27.845,27.073,27.484,74191,0
2011-04-13,27.859,28.054,27.368,27.611,54753,0
2011-04-14,27.342,28.426,27.249,28.018,64246,0
2011-04-15,27.954,29.621,27.954,29.39,83064,0
2011-04-18,28.917,29.556,28.073,29.445,87579,0
2011-04-19,30.065,31.196,28.315,31.038,315122,0
2011-04-20,31.029,31.436,30.548,31.067,224647,0
2011-04-21,31.002,32.002,30.223,31.864,117972,0
2011-04-25,31.799,31.936,30.983,31.187,105280,0
2011-04-26,31.319,31.823,30.947,31.588,124145,0
2011-04-27,31.585,31.585,30.334,31.048,64519,0
2011-04-28,31.104,33.65,30.797,31.502,281498,0
2011-04-29,31.657,31.909,30.947,31.564,50176,0
2011-05-02,31.576,32.021,30.973,30.973,92889,0
2011-05-03,30.902,30.902,29.331,29.638,148612,0
2011-05-04,29.724,29.842,28.543,28.811,71032,0
2011-05-05,28.626,29.991,28.339,28.848,77634,0
2011-05-06,29.192,29.508,28.7,28.727,27451,0
2011-05-09,28.83,30.456,28.83,30.362,50025,0
2011-05-10,30.603,30.632,29.724,30.167,28746,0
2011-05-11,30.195,30.272,28.793,28.978,44978,0
2011-05-12,28.867,31.496,28.495,30.929,188680,0
2011-05-13,31.143,31.143,29.724,30.456,80803,0
2011-05-16,30.195,30.697,29.378,29.444,53297,0
2011-05-17,29.006,29.813,29.006,29.304,58664,0
2011-05-18,29.518,30.381,29.146,30.104,64749,0
2011-05-19,30.474,31.114,30.28,30.985,48238,0
2011-05-20,30.938,30.956,29.88,30.243,86367,0
2011-05-23,29.2,29.508,28.543,28.895,95384,0
2011-05-24,29.174,29.174,27.725,27.853,79266,0
2011-05-25,27.949,29.526,27.725,29.183,40058,0
2011-05-26,29.081,29.489,28.403,29.398,43998,0
2011-05-27,29.667,29.899,29.388,29.685,24533,0
2011-05-31,30.11,31.201,30.017,30.986,85576,0
2011-06-01,31.013,31.013,28.914,29.025,171961,0
2011-06-02,29.1,29.489,28.653,28.951,31841,0
2011-06-03,28.19,29.183,28.19,28.793,57868,0
2011-06-06,29.562,30.781,29.536,29.658,119752,0
2011-06-07,30.13,30.353,29.536,29.724,87572,0
2011-06-08,29.962,30.185,29.536,29.742,41794,0
2011-06-09,30.001,30.185,29.724,29.972,45163,0
2011-06-10,29.724,30.185,29.648,29.813,37957,0
2011-06-13,30.001,30.223,29.555,29.601,47372,0
2011-06-14,30.113,30.808,29.786,30.456,53394,0
2011-06-15,29.927,30.688,29.677,29.733,45544,0
2011-06-16,29.969,30.611,29.691,30.314,35348,0
2011-06-17,30.632,30.688,29.89,30.094,61307,0
2011-06-20,29.991,30.139,29.695,29.786,56864,0
2011-06-21,29.927,31.06,29.803,31.013,60638,0
2011-06-22,30.781,31.813,30.688,30.947,58522,0
2011-06-23,30.317,31.449,29.962,31.449,47808,0
2011-06-24,31.588,34.144,31.468,34.077,501066,0
2011-06-27,33.809,33.809,32.686,33.688,116620,0
2011-06-28,33.809,35.155,33.613,35.052,80112,0
2011-06-29,35.369,36.605,34.487,35.415,99705,0
2011-06-30,35.929,36.62,35.416,35.883,71981,0
2011-07-01,35.658,37.272,35.658,37.107,90390,0
2011-07-05,37.156,38.73,36.654,38.282,100815,0
2011-07-06,38.08,38.665,37.305,37.334,90096,0
2011-07-07,37.976,38.041,36.905,37.287,74649,0
2011-07-08,36.644,37.782,36.326,37.706,79002,0
2011-07-11,37.319,37.319,35.527,36.176,48089,0
2011-07-12,35.631,35.854,34.802,35.37,66284,0
2011-07-13,35.5,36.706,35.5,36.457,63853,0
2011-07-14,36.466,37.617,35.63,36.157,72099,0
2011-07-15,36.51,37.357,35.88,37.291,56843,0
2011-07-18,37.291,37.329,36.271,37.06,66066,0
2011-07-19,37.519,37.911,36.72,37.613,64626,0
2011-07-20,37.532,37.607,36.984,37.143,38669,0
2011-07-21,37.3,37.617,36.706,37.505,44199,0
2011-07-22,37.538,37.603,36.326,37.474,39683,0
2011-07-25,37.06,37.914,36.352,37.505,158504,0
2011-07-26,37.428,37.428,36.384,36.496,35239,0
2011-07-27,36.224,36.253,34.449,35.061,85709,0
2011-07-28,35.155,35.472,33.908,34.428,80865,0
2011-07-29,34.336,36.005,34.035,35.295,76257,0
2011-08-01,35.945,36.457,34.411,35.5,115801,0
2011-08-02,36.236,39.484,36.236,36.952,210435,0
2011-08-03,36.896,39.773,36.346,39.101,119022,0
2011-08-04,39.466,39.466,36.71,36.915,126362,0
2011-08-05,38.013,38.06,32.651,35.052,246312,0
2011-08-08,33.106,33.964,29.73,29.73,165017,0
2011-08-09,30.753,31.618,27.903,31.281,176252,0
2011-08-10,30.101,30.798,29.058,29.439,115802,0
2011-08-11,29.644,32.224,29.326,31.599,90847,0
2011-08-12,31.403,33.134,31.143,32.268,80134,0
2011-08-15,32.66,34.16,32.13,33.954,90407,0
2011-08-16,33.404,34.374,32.577,33.33,61482,0
2011-08-17,33.665,34.466,32.391,33.404,67971,0
2011-08-18,31.924,31.933,29.896,30.304,116919,0
2011-08-19,28.927,31.069,28.871,30.035,115887,0
2011-08-22,31.645,31.645,28.63,29.123,72161,0
2011-08-23,29.132,31.924,29.132,31.701,80672,0
2011-08-24,31.756,32.93,30.733,32.52,64333,0
2011-08-25,32.986,33.452,30.975,31.98,49650,0
2011-08-26,31.886,34.242,31.179,34,114352,0
2011-08-29,34.531,36.169,34.401,36.021,37854,0
2011-08-30,35.08,36.961,34.019,36.552,78463,0
2011-08-31,36.713,37.178,35.239,36.152,61391,0
2011-09-01,36.159,37.203,33.518,33.574,54313,0
2011-09-02,33.401,33.867,31.264,32.105,77162,0
2011-09-06,31.199,32.939,30.733,32.771,60928,0
2011-09-07,33.665,34.673,32.93,34.428,39981,0
2011-09-08,33.991,35.061,33.069,33.367,37558,0
2011-09-09,32.865,33.051,30.753,31.097,42874,0
2011-09-12,30.351,31.914,29.998,30.743,56110,0
2011-09-13,31.105,31.804,30.072,31.459,62681,0
2011-09-14,31.852,33.508,30.705,32.233,63050,0
2011-09-15,32.855,32.855,31.179,32.325,81867,0
2011-09-16,32.491,33.413,31.924,32.761,81684,0
2011-09-19,31.961,32.79,31.208,32.549,53876,0
2011-09-20,32.605,33.256,30.928,31.04,72450,0
2011-09-21,31.114,31.542,28.639,28.825,84336,0
2011-09-22,27.39,27.846,25.761,26.423,179478,0
2011-09-23,26.469,27.298,24.755,25.073,149025,0
2011-09-26,25.37,25.37,23.947,25.287,119782,0
2011-09-27,26.339,28.479,25.874,27.251,80447,0
2011-09-28,27.306,27.38,25.388,25.455,58868,0
2011-09-29,26.506,26.756,24.477,25.474,93210,0
2011-09-30,24.888,25.628,24.786,24.832,90412,0
2011-10-03,24.439,24.868,22.215,22.298,94075,0
2011-10-04,21.518,24.26,21.49,24.186,137285,0
2011-10-05,23.821,25.584,23.821,24.372,100425,0
2011-10-06,24.224,25.53,24.019,25.417,100034,0
2011-10-07,26.255,26.255,24.672,25.156,41576,0
2011-10-10,26.069,26.618,25.511,26.171,123783,0
2011-10-11,26.255,26.766,26.069,26.442,68806,0
2011-10-12,26.869,27.082,26.126,26.561,89107,0
2011-10-13,26.618,26.618,25.398,26.059,65857,0
2011-10-14,26.079,26.906,25.761,26.533,78542,0
2011-10-17,26.376,26.59,24.084,24.188,89913,0
2011-10-18,24.374,25.742,23.461,25.036,114888,0
2011-10-19,24.998,25.323,24.347,24.645,79117,0
2011-10-20,24.988,25.426,23.89,24.794,96405,0
2011-10-21,25.37,26.191,24.671,25.688,117715,0
2011-10-24,26.004,27.186,25.865,26.581,88242,0
2011-10-25,30.612,34.988,30.315,32.348,726393,0
2011-10-26,32.586,35.351,32.586,34.932,329387,0
2011-10-27,36.691,38.023,36.078,36.496,264927,0
2011-10-28,36.229,37.702,36.219,36.769,134984,0
2011-10-31,36.364,36.673,35.036,36.215,142514,0
2011-11-01,35.051,35.295,33.253,34.914,181573,0
2011-11-02,34.773,36.06,34.763,35.826,99904,0
2011-11-03,36.545,40.005,36.005,39.167,255928,0
2011-11-04,38.812,39.081,37.263,38.867,185148,0
2011-11-07,38.532,40.631,38.393,40.173,155867,0
2011-11-08,40.751,41.041,38.465,40.659,156684,0
2011-11-09,39.959,40.641,38.998,39.167,130025,0
2011-11-10,39.939,39.939,37.506,37.916,98966,0
2011-11-11,38.374,40.641,37.964,40.005,121301,0
2011-11-14,40.099,40.173,38.98,39.641,121172,0
2011-11-15,39.381,41.814,39.064,41.394,119817,0
2011-11-16,40.845,44.202,40.845,41.686,243432,0
2011-11-17,41.499,42.207,40.108,40.482,131607,0
2011-11-18,40.751,42.16,40.751,41.61,164671,0
2011-11-21,40.583,40.884,38.355,39.306,93419,0
2011-11-22,39.128,40.323,38.765,39.502,72845,0
2011-11-23,39.109,39.306,34.567,35.1,241854,0
2011-11-25,35.361,36.098,34.586,34.875,72122,0
2011-11-28,36.638,36.844,35.39,35.911,183652,0
2011-11-29,35.835,37.272,35.5,36.945,158539,0
2011-11-30,39.135,40.93,38.843,39.551,468856,0
2011-12-01,39.687,40.005,37.115,37.338,220453,0
2011-12-02,38.504,39.109,36.444,36.815,122937,0
2011-12-05,38.224,38.403,37.125,37.618,107749,0
2011-12-06,37.833,38.019,36.512,37.076,87374,0
2011-12-07,36.49,36.666,35.016,36.238,135866,0
2011-12-08,35.716,36.498,34.942,35.071,126780,0
2011-12-09,35.361,36.601,34.885,36.05,88467,0
2011-12-12,35.546,35.724,34.653,35.565,73751,0
2011-12-13,35.948,36.248,33.58,33.859,149908,0
2011-12-14,33.672,33.672,31.639,31.974,216561,0
2011-12-15,33.112,33.598,32.281,33.467,80657,0
2011-12-16,33.84,34.465,32.637,33.318,162381,0
2011-12-19,34.185,35.034,33.543,33.681,134194,0
2011-12-20,34.672,35.38,34.513,35.192,93739,0
2011-12-21,35.239,35.687,34.381,35.416,95592,0
2011-12-22,35.5,36.863,35.5,36.022,98515,0
2011-12-23,36.042,37.049,35.453,35.911,59134,0
2011-12-27,35.874,36.229,34.045,35.435,102791,0
2011-12-28,35.399,35.642,33.382,33.419,94839,0
2011-12-29,33.486,34.586,33.486,34.316,80078,0
2011-12-30,34.298,34.745,33.718,33.877,62324,0
2012-01-03,35.911,35.911,33.13,33.373,126735,0
2012-01-04,33.561,33.803,32.87,33.198,86926,0
2012-01-05,32.851,33.571,32.18,33.467,129849,0
2012-01-06,33.524,34.698,33.208,33.382,94464,0
2012-01-09,33.467,35.109,32.945,34.894,106891,0
2012-01-10,35.399,36.32,35.202,36.161,115757,0
2012-01-11,36.157,36.71,35.617,36.12,74907,0
2012-01-12,36.392,36.897,35.738,36.45,73466,0
2012-01-13,36.209,36.647,35.835,36.405,75701,0
2012-01-17,36.59,37.431,36.59,36.683,58877,0
2012-01-18,36.844,37.73,36.647,37.654,90063,0
2012-01-19,37.768,37.785,36.927,37.702,179549,0
2012-01-20,37.451,37.451,35.457,36.748,208415,0
2012-01-23,31.388,31.554,28.728,29.847,1852679,0
2012-01-24,30.221,30.408,28.916,30.173,507622,0
2012-01-25,30.091,30.398,28.141,28.738,594501,0
2012-01-26,28.728,29.737,28.551,29.615,258985,0
2012-01-27,29.592,29.743,29.285,29.407,146375,0
2012-01-30,28.804,29.401,28.785,29.121,400670,0
2012-01-31,29.214,29.366,28.229,28.848,268773,0
2012-02-01,28.975,29.536,28.611,29.208,222571,0
2012-02-02,29.172,29.378,28.461,28.507,142853,0
2012-02-03,28.957,30.229,28.863,30.154,188848,0
2012-02-06,29.835,30.977,29.621,30.51,227594,0
2012-02-07,30.481,31.174,29.93,30.818,237938,0
2012-02-08,30.837,31.537,30.621,30.929,147267,0
2012-02-09,30.986,31.371,30.753,31.091,123177,0
2012-02-10,30.78,30.818,30.033,30.331,272567,0
2012-02-13,30.537,31.23,30.537,31.182,118695,0
2012-02-14,30.865,31.164,30.397,30.725,98641,0
2012-02-15,30.575,30.977,30.239,30.397,151990,0
2012-02-16,30.369,31.332,30.369,31.091,120564,0
2012-02-17,31.294,31.566,30.977,31.174,93227,0
2012-02-21,31.23,31.791,30.865,31.492,143780,0
2012-02-22,31.033,31.772,31.033,31.352,89653,0
2012-02-23,31.388,32.266,31.381,32.054,104927,0
2012-02-24,31.996,32.38,30.894,30.986,214198,0
2012-02-27,30.5,30.996,29.844,30.52,101688,0
2012-02-28,30.491,30.603,29.93,30.294,193954,0
2012-02-29,30.295,31.001,29.544,29.892,199809,0
2012-03-01,30.015,30.07,28.929,29.172,233964,0
2012-03-02,29.003,29.106,27.45,28.218,306788,0
2012-03-05,28.104,28.247,26.844,27.049,230698,0
2012-03-06,26.703,26.862,25.796,25.943,137180,0
2012-03-07,25.934,26.562,25.915,26.524,79517,0
2012-03-08,26.507,27.039,26.058,26.899,191385,0
2012-03-09,26.731,27.47,26.281,27.274,173083,0
2012-03-12,27.246,27.479,27.18,27.33,119280,0
2012-03-13,27.357,27.948,27.142,27.833,135972,0
2012-03-14,27.769,28.114,27.638,28.077,226557,0
2012-03-15,28.049,28.153,27.507,27.593,131435,0
2012-03-16,27.593,27.919,27.516,27.693,87906,0
2012-03-19,27.593,28.058,27.507,27.593,93437,0
2012-03-20,27.404,27.413,26.656,26.703,75758,0
2012-03-21,25.796,25.796,24.356,24.879,382189,0
2012-03-22,24.617,25.131,24.607,24.916,162982,0
2012-03-23,25.066,25.589,24.888,25.44,111774,0
2012-03-26,25.729,26.114,25.674,25.815,133753,0
2012-03-27,25.768,25.934,24.888,24.981,110206,0
2012-03-28,25.141,25.628,24.317,24.72,126615,0
2012-03-29,24.524,25.421,24.43,25.197,98384,0
2012-03-30,25.412,25.412,24.401,24.401,121935,0
2012-04-02,24.588,25.225,24.421,25.122,178018,0
2012-04-03,25.054,25.186,24.368,24.519,83904,0
2012-04-04,24.312,24.312,23.24,23.615,204023,0
2012-04-05,23.571,23.784,23.287,23.493,104415,0
2012-04-09,22.915,23.065,21.578,21.971,294091,0
2012-04-10,21.895,21.979,21.063,21.314,182502,0
2012-04-11,21.653,22.297,21.38,21.82,105234,0
2012-04-12,21.905,22.924,21.755,22.747,84414,0
2012-04-13,22.624,22.691,21.746,21.801,63393,0
2012-04-16,21.849,22.859,21.726,22.297,170747,0
2012-04-17,22.498,22.584,22.067,22.339,173264,0
2012-04-18,22.147,22.466,21.643,21.792,143327,0
2012-04-19,21.877,21.877,20.492,20.745,162067,0
2012-04-20,21.005,22.16,20.846,21.906,361739,0
2012-04-23,21.438,21.512,20.51,21.305,318143,0
2012-04-24,21.305,21.305,19.436,20.876,735398,0
2012-04-25,21.044,21.119,19.987,20.755,363106,0
2012-04-26,20.689,20.716,20.11,20.52,230587,0
2012-04-27,20.544,21.071,20.376,21.033,172802,0
2012-04-30,21.09,21.202,20.212,20.51,257618,0
2012-05-01,20.441,21.015,20.047,20.657,228474,0
2012-05-02,20.386,20.563,19.925,20.395,182756,0
2012-05-03,20.366,20.479,19.306,19.85,311749,0
2012-05-04,19.652,19.652,18.891,19.032,181115,0
2012-05-07,18.94,19.306,18.524,19.306,417778,0
2012-05-08,19.07,19.306,18.488,19.268,236136,0
2012-05-09,18.77,18.797,17.671,18.093,268671,0
2012-05-10,18.281,18.816,18.188,18.778,156261,0
2012-05-11,18.582,19.192,18.515,18.845,107620,0
2012-05-14,18.552,18.667,18.158,18.188,156229,0
2012-05-15,18.158,18.479,17.914,18.101,92484,0
2012-05-16,18.242,18.242,17.491,17.662,228383,0
2012-05-17,17.68,18.149,17.566,17.642,125085,0
2012-05-18,17.829,18.188,17.662,17.961,144353,0
2012-05-21,17.971,18.835,17.764,18.835,149078,0
2012-05-22,18.787,19.155,18.188,18.451,201714,0
2012-05-23,18.29,18.3,17.294,18.168,109518,0
2012-05-24,18.412,18.412,17.557,17.914,51432,0
2012-05-25,17.98,18.506,17.971,18.232,45181,0
2012-05-29,18.515,19.718,18.515,19.652,124484,0
2012-05-30,19.388,19.388,18.469,18.589,80793,0
2012-05-31,18.638,18.704,17.867,17.904,129335,0
2012-06-01,17.557,17.586,16.908,16.966,86033,0
2012-06-04,17.125,17.265,16.674,16.889,79037,0
2012-06-05,16.826,17.37,16.637,17.191,88374,0
2012-06-06,17.389,17.662,17.22,17.362,71759,0
2012-06-07,17.662,17.801,17.023,17.087,71841,0
2012-06-08,17.004,17.605,16.826,17.454,58714,0
2012-06-11,17.764,17.829,16.617,16.637,57490,0
2012-06-12,16.674,17.143,16.384,17.134,92922,0
2012-06-13,17.013,17.013,16.11,16.215,135738,0
2012-06-14,16.186,16.272,15.661,16.035,99896,0
2012-06-15,16.053,16.073,15.547,16.044,82421,0
2012-06-18,15.887,16.044,15.689,15.838,57593,0
2012-06-19,15.971,17.38,15.971,17.078,104631,0
2012-06-20,17.153,17.885,16.917,17.885,121133,0
2012-06-21,17.801,17.849,17.033,17.22,58320,0
2012-06-22,17.323,17.858,17.229,17.801,353626,0
2012-06-25,17.37,17.971,17.265,17.876,89729,0
2012-06-26,17.792,18.027,17.304,17.632,48188,0
2012-06-27,17.596,17.867,17.435,17.519,112064,0
2012-06-28,17.247,17.632,17.097,17.435,82662,0
2012-06-29,17.904,18.155,17.078,17.37,112796,0
2012-07-02,17.38,17.755,17.05,17.576,93490,0
2012-07-03,17.642,18.572,17.642,18.572,29840,0
2012-07-05,18.436,20.521,18.389,20.286,150285,0
2012-07-06,19.905,20.592,19.36,20.319,93395,0
2012-07-09,20.234,20.292,19.738,20.047,54161,0
2012-07-10,20.262,20.415,18.76,19.155,95816,0
2012-07-11,19.248,19.642,19.078,19.21,35609,0
2012-07-12,18.957,18.957,18.271,18.76,58001,0
2012-07-13,18.882,19.228,18.431,18.497,45560,0
2012-07-16,18.479,19.652,18.223,19.07,101448,0
2012-07-17,19.21,19.341,18.648,19.004,72576,0
2012-07-18,18.92,20.215,18.882,19.887,65083,0
2012-07-19,20.056,20.104,19.662,19.738,33282,0
2012-07-20,19.568,19.568,18.701,18.814,52657,0
2012-07-23,18.3,19.277,17.933,19.013,88825,0
2012-07-24,19.155,19.219,18.497,18.704,37515,0
2012-07-25,18.845,19.229,18.421,18.901,40313,0
2012-07-26,19.219,19.812,19.004,19.239,48404,0
2012-07-27,19.277,20.451,19.277,20.272,61534,0
2012-07-30,20.254,21.052,19.541,19.952,112378,0
2012-07-31,16.908,19.01,16.845,18.392,176437,0
2012-08-01,18.595,18.784,18.192,18.323,80411,0
2012-08-02,18.056,18.197,17.482,17.614,87322,0
2012-08-03,18.036,18.882,17.717,18.618,106482,0
2012-08-06,18.677,19.398,18.515,18.901,47283,0
2012-08-07,19.032,19.718,18.911,19.427,73758,0
2012-08-08,19.407,19.984,18.899,19.494,100165,0
2012-08-09,19.522,20.418,19.522,19.984,65217,0
2012-08-10,19.814,19.973,19.286,19.832,28687,0
2012-08-13,19.852,19.944,19.012,19.719,53987,0
2012-08-14,19.777,20.011,18.634,18.869,39830,0
2012-08-15,18.784,19.199,18.558,19.077,30712,0
2012-08-16,18.992,19.218,18.784,18.869,66530,0
2012-08-17,18.869,19.101,18.767,18.823,93319,0
2012-08-20,18.832,18.965,18.654,18.823,105752,0
2012-08-21,18.938,19.092,18.615,18.776,111554,0
2012-08-22,18.776,19.025,18.096,18.361,137438,0
2012-08-23,18.305,18.436,17.927,18.323,27525,0
2012-08-24,18.228,18.343,17.888,18.236,45469,0
2012-08-27,18.285,18.397,18.021,18.192,23840,0
2012-08-28,18.096,18.172,17.548,17.607,40832,0
2012-08-29,17.616,18.153,17.294,17.729,62607,0
2012-08-30,17.52,17.597,17.191,17.284,28806,0
2012-08-31,17.5,17.804,17.022,17.463,39480,0
2012-09-04,17.445,18.519,17.445,18.397,82829,0
2012-09-05,18.361,18.558,18.256,18.461,26618,0
2012-09-06,18.644,18.869,18.484,18.558,61198,0
2012-09-07,18.691,18.86,18.595,18.634,51096,0
2012-09-10,18.578,18.747,18.466,18.683,26416,0
2012-09-11,18.673,19.155,18.644,18.879,70715,0
2012-09-12,18.879,18.951,18.456,18.673,83493,0
2012-09-13,18.738,19.286,18.625,18.918,104545,0
2012-09-14,19.03,19.814,19.03,19.218,258216,0
2012-09-17,19.068,19.484,18.625,19.238,127610,0
2012-09-18,19.163,19.191,18.823,19.058,102719,0
2012-09-19,19.058,19.295,18.701,18.869,104301,0
2012-09-20,18.701,18.889,18.315,18.466,51217,0
2012-09-21,18.719,18.776,18.105,18.182,74498,0
2012-09-24,18.059,18.134,17.747,17.917,55059,0
2012-09-25,18.04,18.134,17.294,17.313,65065,0
2012-09-26,17.436,17.436,17.032,17.172,51537,0
2012-09-27,17.255,17.343,17.125,17.21,26148,0
2012-09-28,17.172,17.237,16.87,16.888,59328,0
2012-10-01,16.974,16.984,16.643,16.824,172803,0
2012-10-02,16.87,16.964,16.652,16.916,93825,0
2012-10-03,16.984,17.077,16.661,16.733,83671,0
2012-10-04,16.843,16.896,16.73,16.795,53917,0
2012-10-05,16.833,16.92,16.56,16.765,112030,0
2012-10-08,16.69,16.804,16.191,16.512,69009,0
2012-10-09,16.521,16.765,16.22,16.425,62355,0
2012-10-10,16.406,16.416,16.068,16.114,44659,0
2012-10-11,16.322,16.322,16.095,16.22,30100,0
2012-10-12,16.191,16.304,15.625,15.699,64399,0
2012-10-15,15.728,15.932,15.511,15.682,190854,0
2012-10-16,15.757,15.765,15.615,15.635,202593,0
2012-10-17,15.673,15.832,15.36,15.663,234046,0
2012-10-18,15.654,15.682,15.464,15.521,143525,0
2012-10-19,15.408,15.521,15.001,15.105,109282,0
2012-10-22,15.097,15.097,14.379,14.577,195976,0
2012-10-23,14.001,14.005,12.927,13.35,291652,0
2012-10-24,13.472,13.738,13.341,13.35,133050,0
2012-10-25,13.531,13.531,13.341,13.341,149024,0
2012-10-26,13.369,13.482,13.341,13.369,139583,0
2012-10-31,13.586,14.322,13.531,14.303,104774,0
2012-11-01,14.276,14.991,14.276,14.831,91578,0
2012-11-02,14.861,15.36,14.04,14.293,143547,0
2012-11-05,14.407,14.914,14.398,14.53,62516,0
2012-11-06,14.633,14.822,14.567,14.7,75683,0
2012-11-07,14.5,14.681,14.12,14.225,71110,0
2012-11-08,14.15,14.273,14.006,14.083,89295,0
2012-11-09,13.951,14.13,13.951,14.103,110383,0
2012-11-12,14.12,15.035,14.12,14.31,57803,0
2012-11-13,14.188,14.235,13.903,13.977,98674,0
2012-11-14,14.056,14.093,13.571,13.78,90021,0
2012-11-15,13.664,14.093,13.664,13.903,57556,0
2012-11-16,13.912,14.472,13.79,14.425,70706,0
2012-11-19,14.663,15.135,14.623,14.795,95505,0
2012-11-20,14.718,14.795,14.623,14.718,56617,0
2012-11-21,14.718,14.993,14.606,14.881,57925,0
2012-11-23,14.973,15.289,14.965,15.155,21516,0
2012-11-26,15.061,15.982,15.061,15.982,55237,0
2012-11-27,16.093,16.093,15.715,15.763,59997,0
2012-11-28,15.573,16.066,15.402,15.963,40969,0
2012-11-29,16.303,16.416,16.029,16.293,75272,0
2012-11-30,16.341,16.398,16.084,16.19,76632,0
2012-12-03,16.33,16.332,16.046,16.067,56537,0
2012-12-04,16.712,16.712,16.037,16.257,30472,0
2012-12-05,16.561,16.778,16.113,16.426,71573,0
2012-12-06,16.398,16.416,16.151,16.293,42535,0
2012-12-07,16.416,16.542,15.781,16.285,43930,0
2012-12-10,16.406,16.446,16.181,16.19,27739,0
2012-12-11,16.351,16.431,16.19,16.285,30649,0
2012-12-12,16.285,16.561,16.093,16.142,36815,0
2012-12-13,16.133,16.312,15.888,16.084,44220,0
2012-12-14,16.02,16.474,16.02,16.229,26504,0
2012-12-17,16.229,16.522,16.084,16.503,60295,0
2012-12-18,16.607,16.949,16.607,16.778,58521,0
2012-12-19,16.826,16.949,16.513,16.778,28643,0
2012-12-20,16.75,16.846,16.455,16.58,43363,0
2012-12-21,16.171,16.768,16.029,16.645,98381,0
2012-12-24,16.607,16.683,16.133,16.229,18469,0
2012-12-26,16.285,16.74,16.133,16.199,25401,0
2012-12-27,16.406,16.484,16.093,16.199,41772,0
2012-12-28,16.142,16.275,16.093,16.093,29192,0
2012-12-31,16.426,16.626,16.056,16.542,58138,0
2013-01-02,16.882,18.221,16.882,18.173,105560,0
2013-01-03,18.079,18.297,17.831,18.268,64864,0
2013-01-04,18.363,18.952,18.297,18.894,35756,0
2013-01-07,18.894,18.98,18.031,18.06,65232,0
2013-01-08,18.125,18.335,17.368,17.605,44100,0
2013-01-09,17.622,17.642,17.036,17.243,22769,0
2013-01-10,17.386,17.386,17.063,17.138,10259,0
2013-01-11,17.082,17.424,17.082,17.368,24911,0
2013-01-14,17.386,17.498,17.319,17.442,16783,0
2013-01-15,17.414,18.211,17.414,18.183,37007,0
2013-01-16,18.06,18.135,17.897,17.926,47676,0
2013-01-17,18.031,18.221,17.458,17.775,117497,0
2013-01-18,17.775,17.851,17.251,17.671,49932,0
2013-01-22,18.855,19.503,17.785,19.503,120612,0
2013-01-23,19.387,21.362,19.255,20.955,143628,0
2013-01-24,20.964,21.362,20.52,20.906,88406,0
2013-01-25,20.935,21.932,20.935,21.657,108819,0
2013-01-28,21.405,22.975,21.405,22.814,141298,0
2013-01-29,22.833,22.833,21.6,21.836,69105,0
2013-01-30,21.797,22.092,21.419,21.836,113231,0
2013-01-31,21.856,21.979,21.484,21.76,72258,0
2013-02-01,21.932,22.405,21.637,22.083,49145,0
2013-02-04,21.76,21.998,21.61,21.856,68188,0
2013-02-05,21.932,22.577,21.827,22.53,57145,0
2013-02-06,22.452,22.791,22.339,22.632,51289,0
2013-02-07,22.568,22.738,22.272,22.701,42764,0
2013-02-08,22.701,23.406,22.052,23.311,72194,0
2013-02-11,23.369,23.958,23.054,23.95,63625,0
2013-02-12,23.852,24.711,23.673,24.539,84292,0
2013-02-13,24.482,24.863,24.13,24.815,67906,0
2013-02-14,24.672,24.967,24.672,24.797,27747,0
2013-02-15,24.872,25.464,24.635,25.283,55006,0
2013-02-19,25.234,26.406,25.234,25.615,271462,0
2013-02-20,25.682,25.682,24.234,24.291,95275,0
2013-02-21,24.243,24.243,23.223,23.406,41325,0
2013-02-22,23.633,23.977,23.185,23.462,35556,0
2013-02-25,23.529,23.633,23.005,23.024,56976,0
2013-02-26,23.12,23.12,22.32,22.614,60774,0
2013-02-27,22.614,23.777,22.614,23.369,49398,0
2013-02-28,23.233,23.5,22.767,22.767,53128,0
2013-03-01,22.5,23.874,22.462,23.595,28283,0
2013-03-04,23.442,23.718,22.748,23.34,27825,0
2013-03-05,23.48,24.064,23.416,23.529,18411,0
2013-03-06,23.5,23.604,22.949,23.34,23550,0
2013-03-07,23.271,23.72,23.205,23.359,22033,0
2013-03-08,23.624,23.877,23.416,23.759,39154,0
2013-03-11,23.586,23.968,23.586,23.891,43156,0
2013-03-12,23.872,24.691,23.872,24.558,35231,0
2013-03-13,24.521,24.768,23.549,23.958,56687,0
2013-03-14,24.054,24.311,23.862,23.94,25591,0
2013-03-15,23.977,24.48,23.852,23.95,76808,0
2013-03-18,23.529,24.453,23.529,24.12,33135,0
2013-03-19,24.13,24.261,23.814,23.92,24631,0
2013-03-20,24.044,24.396,23.814,24.349,29700,0
2013-03-21,24.291,24.825,24.291,24.701,47185,0
2013-03-22,24.825,25.168,24.566,24.615,41882,0
2013-03-25,24.787,24.901,24.064,24.148,19581,0
2013-03-26,24.396,24.415,23.234,23.462,49756,0
2013-03-27,23.159,23.802,23.063,23.702,18541,0
2013-03-28,23.749,24.09,22.806,23.891,17774,0
2013-04-01,23.882,24.11,22.824,22.938,68125,0
2013-04-02,23.149,23.33,22.442,22.711,28880,0
2013-04-03,22.711,23.073,21.824,22.196,35681,0
2013-04-04,22.196,22.3,21.891,22.11,20804,0
2013-04-05,21.444,22.548,21.444,22.482,40489,0
2013-04-08,22.49,22.642,21.804,22.226,12668,0
2013-04-09,22.216,22.606,22.092,22.548,17675,0
2013-04-10,22.623,23.586,22.577,23.425,18215,0
2013-04-11,23.32,23.416,22.748,22.92,13647,0
2013-04-12,22.701,22.91,22.415,22.805,12213,0
2013-04-15,22.54,22.786,21.649,21.844,38766,0
2013-04-16,22.206,22.434,21.934,22.263,30219,0
2013-04-17,22.147,22.206,21.3,22.062,30868,0
2013-04-18,22.186,22.29,21.671,22.176,13769,0
2013-04-19,22.375,22.472,21.606,22.024,25887,0
2013-04-22,21.909,21.958,21.053,21.386,54504,0
2013-04-23,21.015,21.719,20.708,21.481,74622,0
2013-04-24,21.386,21.527,20.538,20.795,45239,0
2013-04-25,20.939,21.215,20.691,21.186,43074,0
2013-04-26,21.129,21.129,20.129,20.271,55586,0
2013-04-29,20.233,20.728,20.204,20.643,19364,0
2013-04-30,20.643,20.643,20.204,20.31,27259,0
2013-05-01,20.596,20.596,19.603,19.739,53875,0
2013-05-02,19.89,20.233,19.814,20.043,16009,0
2013-05-03,20.396,20.748,20.176,20.424,28420,0
2013-05-06,20.377,20.681,20.377,20.635,14894,0
2013-05-07,20.699,21.166,20.377,21.099,23794,0
2013-05-08,21.043,21.519,20.994,21.291,16790,0
2013-05-09,21.272,21.579,21.264,21.455,7265,0
2013-05-10,21.559,21.656,21.291,21.646,9696,0
2013-05-13,21.529,22.32,21.529,22.181,19587,0
2013-05-14,22.4,23.349,22.4,23.213,40837,0
2013-05-15,23.042,23.47,22.737,23.261,14830,0
2013-05-16,23.032,23.194,22.501,22.573,15710,0
2013-05-17,22.688,23.5,22.688,23.425,21709,0
2013-05-20,23.31,24.562,23.31,23.806,21128,0
2013-05-21,23.694,24.371,23.614,23.674,20977,0
2013-05-22,23.787,24.439,23.032,23.108,18399,0
2013-05-23,22.793,23.09,22.621,22.879,10447,0
2013-05-24,22.745,23.694,22.604,23.694,22434,0
2013-05-28,24.199,24.888,23.222,23.624,27384,0
2013-05-29,23.529,24.18,23.529,23.912,10912,0
2013-05-30,24.17,24.17,23.806,24.037,4548,0
2013-05-31,23.801,24.079,23.589,23.848,23146,0
2013-06-03,23.874,24.677,23.605,24.65,48576,0
2013-06-04,24.562,24.677,23.883,24.495,22488,0
2013-06-05,24.381,24.677,24.147,24.161,39042,0
2013-06-06,24.246,24.246,23.032,23.387,28752,0
2013-06-07,23.52,24.042,23.33,23.614,18841,0
2013-06-10,23.48,23.539,23.3,23.539,2050,0
2013-06-11,23.098,23.3,22.63,22.668,9049,0
2013-06-12,22.4,22.965,22.268,22.62,24570,0
2013-06-13,22.708,23.425,22.708,23.28,4442,0
2013-06-14,23.28,23.28,22.141,22.24,14242,0
2013-06-17,22.468,22.639,22.009,22.611,44895,0
2013-06-18,22.678,23.324,22.678,23.081,29078,0
2013-06-19,23.128,23.358,22.115,22.131,34398,0
2013-06-20,21.847,21.847,21.216,21.358,36520,0
2013-06-21,21.473,21.77,20.469,21.216,70079,0
2013-06-24,20.851,20.871,20.469,20.698,30625,0
2013-06-25,21.416,21.416,20.736,20.918,44115,0
2013-06-26,21.143,21.966,21.062,21.731,22189,0
2013-06-27,21.857,22.555,21.502,22.42,29119,0
2013-06-28,22.24,23.174,22.131,22.747,68295,0
2013-07-01,22.668,23.103,21.741,21.817,122265,0
2013-07-02,21.866,21.99,21.711,21.797,13386,0
2013-07-03,21.721,22.23,21.721,21.894,19332,0
2013-07-05,22.24,22.536,21.683,21.875,30545,0
2013-07-08,22.047,22.171,21.971,22.047,37839,0
2013-07-09,21.961,22.201,21.865,21.98,46820,0
2013-07-10,21.98,22.171,21.789,22,43263,0
2013-07-11,22.047,22.22,21.731,22.095,83326,0
2013-07-12,22.009,22.363,21.77,22.075,30713,0
2013-07-15,22.105,23.052,22.056,22.745,37813,0
2013-07-16,22.783,23.138,22.668,23.032,17680,0
2013-07-17,23.158,23.674,23.158,23.31,18190,0
2013-07-18,23.349,23.903,23.138,23.596,39907,0
2013-07-19,23.549,24.256,23.549,24.199,12118,0
2013-07-22,24.305,24.447,24.161,24.305,15413,0
2013-07-23,24.391,24.391,24.113,24.161,26000,0
2013-07-24,24.381,24.401,23.97,24.199,24163,0
2013-07-25,24.209,24.535,24.151,24.429,15534,0
2013-07-26,24.285,24.477,23.694,24.018,12636,0
2013-07-29,24.103,24.237,23.47,23.569,12230,0
2013-07-30,23.864,24.486,22.458,22.803,25180,0
2013-07-31,22.841,23.998,22.783,23.893,17391,0
2013-08-01,24.246,25.032,22.629,24.859,15644,0
2013-08-02,24.803,25.384,23.893,25.29,30505,0
2013-08-05,25.06,25.615,24.917,25.404,22356,0
2013-08-06,25.384,25.565,25.042,25.375,60002,0
2013-08-07,25.203,25.616,25.174,25.414,19690,0
2013-08-08,25.693,25.693,25.337,25.566,17786,0
2013-08-09,25.53,25.693,25.203,25.433,14530,0
2013-08-12,25.135,25.673,25.135,25.644,16884,0
2013-08-13,25.596,26.172,25.187,26.019,37918,0
2013-08-14,25.875,26.22,25.858,25.95,42992,0
2013-08-15,25.394,25.566,24.819,24.867,35598,0
2013-08-16,24.492,25.433,24.492,25.126,33403,0
2013-08-19,25.193,25.193,24.647,24.838,24428,0
2013-08-20,24.953,25.241,24.483,24.704,10207,0
2013-08-21,24.714,24.981,24.291,24.33,9454,0
2013-08-22,24.492,25.433,24.492,25.28,9070,0
2013-08-23,25.28,25.634,24.538,24.848,13100,0
2013-08-26,24.857,25.433,24.848,25.28,13052,0
2013-08-27,24.848,25.241,24.761,24.876,15514,0
2013-08-28,24.953,25.05,24.829,24.953,9837,0
2013-08-29,24.895,25.433,24.895,25.394,9203,0
2013-08-30,25.484,26.012,25.26,25.414,32717,0
2013-09-03,25.625,25.818,25.327,25.492,36263,0
2013-09-04,25.703,25.921,25.155,25.203,16844,0
2013-09-05,25.74,25.74,24.657,24.819,11035,0
2013-09-06,24.876,25.145,24.349,24.598,13449,0
2013-09-09,24.637,25.184,24.637,25.05,14268,0
2013-09-10,25.193,25.193,24.876,25.059,16973,0
2013-09-11,24.809,25.126,24.714,24.925,12938,0
2013-09-12,24.925,25.001,24.33,24.387,15560,0
2013-09-13,24.444,24.444,24.089,24.291,14781,0
2013-09-16,24.473,25.059,24.464,24.925,22821,0
2013-09-17,24.953,25.011,24.627,24.742,18487,0
2013-09-18,24.751,24.953,24.473,24.838,14634,0
2013-09-19,24.915,25.097,24.568,25.011,31180,0
2013-09-20,25.041,25.145,24.732,24.943,36226,0
2013-09-23,24.857,24.857,24.098,24.704,15949,0
2013-09-24,24.953,25.001,24.454,24.943,25634,0
2013-09-25,24.953,25.069,24.627,24.848,15525,0
2013-09-26,25.031,25.087,24.771,24.934,8856,0
2013-09-27,24.694,25.079,24.694,24.981,11253,0
2013-09-30,24.692,25.184,24.692,25.165,35616,0
2013-10-01,25.097,25.53,24.838,25.384,19693,0
2013-10-02,25.079,25.318,25.001,25.069,13545,0
2013-10-03,25.193,25.193,24.627,24.742,15107,0
2013-10-04,24.657,24.657,23.187,23.764,41262,0
2013-10-07,23.473,24.079,23.473,23.858,23340,0
2013-10-08,23.908,24.598,23.848,23.878,13933,0
2013-10-09,23.993,23.993,23.725,23.773,12086,0
2013-10-10,25.586,25.586,24.359,24.657,25634,0
2013-10-11,24.617,25.327,24.541,24.962,26988,0
2013-10-14,25.031,25.308,24.714,25.001,35010,0
2013-10-15,25.547,25.547,24.704,24.905,14484,0
2013-10-16,25.011,25.107,24.742,24.781,11150,0
2013-10-17,24.588,25.135,24.588,25.059,14399,0
2013-10-18,25.357,25.858,24.281,25.858,30218,0
2013-10-21,25.808,26.162,25.557,26.019,30690,0
2013-10-22,25.663,25.867,25.041,25.596,24588,0
2013-10-23,25.041,25.443,24.694,24.886,27300,0
2013-10-24,25.05,25.05,24.781,24.943,28132,0
2013-10-25,24.953,24.953,24.751,24.953,15630,0
2013-10-28,25.05,25.05,24.473,24.647,20317,0
2013-10-29,24.675,25.001,24.541,24.781,13651,0
2013-10-30,24.732,24.819,24.444,24.588,19693,0
2013-10-31,24.76,25.126,24.671,24.914,21707,0
2013-11-01,24.781,24.972,24.234,24.876,31676,0
2013-11-04,24.972,25.251,24.801,25.079,36989,0
2013-11-05,25.337,25.337,24.991,25.213,21359,0
2013-11-06,25.347,25.8,25.135,25.587,12357,0
2013-11-07,25.897,26.022,24.866,24.942,25129,0
2013-11-08,24.952,26.022,24.952,25.385,18380,0
2013-11-11,25.405,25.992,25.405,25.85,47870,0
2013-11-12,25.83,25.982,25.385,25.54,6022,0
2013-11-13,25.85,25.85,25.414,25.493,15162,0
2013-11-14,25.213,25.731,25.213,25.493,17756,0
2013-11-15,25.454,25.607,25.26,25.327,17339,0
2013-11-18,25.493,25.897,25.26,25.308,10720,0
2013-11-19,25.695,25.705,25.298,25.318,9450,0
2013-11-20,25.366,25.567,25.29,25.347,13809,0
2013-11-21,25.503,25.751,25.484,25.731,19209,0
2013-11-22,25.751,26.956,25.597,26.917,35097,0
2013-11-25,26.966,27.417,26.715,26.715,21910,0
2013-11-26,26.744,27.919,26.407,27.466,57153,0
2013-11-27,27.573,27.889,27.524,27.639,11631,0
2013-11-29,27.824,27.929,27.63,27.666,7351,0
2013-12-02,27.544,27.696,26.715,26.762,13707,0
2013-12-03,26.648,26.686,26.012,26.06,11631,0
2013-12-04,25.888,26.436,25.512,25.656,12150,0
2013-12-05,25.414,25.982,25.414,25.84,3738,0
2013-12-06,26.04,26.04,25.04,25.897,8807,0
2013-12-09,27.226,27.226,25.952,26.06,25129,0
2013-12-10,26.002,26.05,25.252,25.395,27948,0
2013-12-11,25.366,25.646,24.239,24.326,19418,0
2013-12-12,24.231,25.347,24.124,25.318,21287,0
2013-12-13,25.308,25.366,24.456,25.252,15806,0
2013-12-16,25.567,25.567,24.731,25.126,17653,0
2013-12-17,25.252,25.252,24.53,24.827,5920,0
2013-12-18,24.789,25.318,24.298,25.213,12981,0
2013-12-19,25.021,25.252,24.933,25.096,10650,0
2013-12-20,25.155,25.83,24.51,25.366,60355,0
2013-12-23,25.587,26.407,25.117,26.397,10641,0
2013-12-24,26.002,26.397,25.607,26.223,9262,0
2013-12-26,26.271,26.32,25.7,26.022,15758,0
2013-12-27,26.002,26.176,25.078,25.327,14018,0
2013-12-30,25.135,25.174,24.808,24.885,16821,0
2013-12-31,24.692,25.145,24.075,24.932,48908,0
2014-01-02,24.595,25.078,24.374,24.78,25122,0
2014-01-03,24.808,26.069,24.808,25.705,9415,0
2014-01-06,25.924,25.924,24.461,24.51,8410,0
2014-01-07,24.557,26.031,24.557,25.741,8936,0
2014-01-08,25.78,25.85,24.894,24.991,13949,0
2014-01-09,25.184,25.675,24.846,25.521,20100,0
2014-01-10,25.567,25.933,25.193,25.751,10799,0
2014-01-13,25.731,26.064,25.068,25.557,20044,0
2014-01-14,26.09,26.85,26.09,26.821,14330,0
2014-01-15,26.754,26.754,26.3,26.599,12150,0
2014-01-16,26.407,26.599,26.35,26.388,23778,0
2014-01-17,26.474,26.725,26.109,26.194,15056,0
2014-01-21,26.436,26.725,26.203,26.493,13187,0
2014-01-22,26.599,26.725,26.34,26.426,11526,0
2014-01-23,26.223,26.397,25.675,25.992,9553,0
2014-01-24,25.761,26.705,24.575,24.741,14745,0
2014-01-27,25.174,25.78,24.645,24.799,25440,0
2014-01-28,19.656,23.103,17.98,22.891,61990,0
2014-01-29,22.64,22.997,22.266,22.65,43299,0
2014-01-30,22.756,23.393,22.64,23.056,37589,0
2014-01-31,22.64,22.95,22.64,22.7,24689,0
2014-02-03,22.64,22.921,21.301,21.631,52385,0
2014-02-04,21.687,21.687,19.752,20.831,30755,0
2014-02-05,19.83,21.398,19.762,19.943,49611,0
2014-02-06,20.349,20.927,20.031,20.213,40372,0
2014-02-07,20.311,20.388,19.878,20.138,29870,0
2014-02-10,20.223,20.475,19.742,20.408,37649,0
2014-02-11,20.282,21.33,20.253,20.947,26305,0
2014-02-12,20.984,21.45,20.637,21.081,27894,0
2014-02-13,20.974,21.981,20.907,21.739,28127,0
2014-02-14,21.68,21.719,20.773,20.83,18382,0
2014-02-18,21.257,21.68,20.453,20.966,40224,0
2014-02-19,20.83,21.923,20.791,21.391,29419,0
2014-02-20,21.342,21.836,21.247,21.68,32155,0
2014-02-21,21.826,22.001,21.699,21.739,22244,0
2014-02-24,21.836,22.707,21.836,22.339,44918,0
2014-02-25,22.667,22.726,22.28,22.444,33219,0
2014-02-26,22.454,23.084,22.435,23.015,23333,0
2014-02-27,22.682,23.663,22.682,23.568,26558,0
2014-02-28,23.394,24.128,23.385,23.954,39178,0
2014-03-03,23.634,23.827,23.368,23.568,23294,0
2014-03-04,23.983,24.988,23.488,24.535,72470,0
2014-03-05,24.495,24.495,23.761,23.886,33238,0
2014-03-06,24.515,24.782,23.77,24.061,21825,0
2014-03-07,23.798,24.341,23.684,24.186,22272,0
2014-03-10,24.186,24.698,23.684,24.505,11373,0
2014-03-11,24.525,24.911,24.243,24.399,18794,0
2014-03-12,24.205,24.718,24.017,24.66,25495,0
2014-03-13,24.669,24.805,24.485,24.515,30760,0
2014-03-14,24.515,24.992,23.85,24.495,12311,0
2014-03-17,24.756,25.048,24.698,24.93,19954,0
2014-03-18,25.018,25.597,24.746,25.404,71941,0
2014-03-19,25.346,25.433,24.93,25.084,45738,0
2014-03-20,25.163,25.384,24.776,24.853,19758,0
2014-03-21,25.038,25.493,24.891,25.443,92659,0
2014-03-24,25.463,25.675,24.968,25.24,99107,0
2014-03-25,25.423,25.636,25.076,25.133,22660,0
2014-03-26,25.326,25.433,24.446,24.611,32160,0
2014-03-27,24.428,24.814,24.262,24.476,22793,0
2014-03-28,24.525,25.463,24.525,25.124,26909,0
2014-03-31,25.23,26.004,25.23,25.473,41277,0
2014-04-01,25.521,26.062,23.674,25.742,27306,0
2014-04-02,25.905,26.014,25.636,25.636,15145,0
2014-04-03,25.891,25.891,25.295,25.713,15908,0
2014-04-04,25.889,25.889,24.901,25.066,32956,0
2014-04-07,24.882,24.93,24.282,24.282,18308,0
2014-04-08,24.408,24.776,22.637,24.418,18296,0
2014-04-09,24.302,24.939,24.195,24.882,14621,0
2014-04-10,24.949,25.028,24.292,24.515,15840,0
2014-04-11,24.302,25.133,23.876,24.205,54143,0
2014-04-14,24.341,25.084,24.172,24.631,27372,0
2014-04-15,24.824,25.143,24.485,25.124,22317,0
2014-04-16,25.211,25.617,24.601,25.326,20102,0
2014-04-17,25.336,25.964,25.172,25.821,63888,0
2014-04-21,24.466,26.082,24.466,25.851,42039,0
2014-04-22,25.791,26.014,25.517,25.86,20994,0
2014-04-23,25.801,26.082,25.745,25.994,69660,0
2014-04-24,26.072,26.525,25.925,26.121,120755,0
2014-04-25,26.313,26.4,25.811,26.121,55763,0
2014-04-28,26.749,26.749,25.87,26.062,144869,0
2014-04-29,23.694,26.594,23.694,26.265,148554,0
2014-04-30,26.786,28.034,26.014,27.977,72037,0
2014-05-01,27.675,27.824,27.271,27.62,64594,0
2014-05-02,27.386,27.977,27.386,27.764,45059,0
2014-05-05,27.415,27.939,27.415,27.869,36176,0
2014-05-06,27.734,27.734,26.681,26.903,23547,0
2014-05-07,27.067,27.807,26.874,27.688,32693,0
2014-05-08,27.621,29.281,27.621,29.115,72412,0
2014-05-09,28.921,30.076,28.726,29.988,60689,0
2014-05-12,30.493,32.286,30.367,31.853,159795,0
2014-05-13,32.142,32.715,31.725,32.073,104680,0
2014-05-14,32.036,32.036,30.861,30.998,32655,0
2014-05-15,30.726,30.968,29.281,29.862,61255,0
2014-05-16,29.774,30.551,29.774,30.464,46623,0
2014-05-19,30.241,31.899,30.153,31.317,30101,0
2014-05-20,31.104,31.191,29.629,29.978,53782,0
2014-05-21,30.271,30.271,28.707,29.56,28392,0
2014-05-22,29.523,29.958,29.503,29.659,15619,0
2014-05-23,29.755,30.784,28.067,30.746,34579,0
2014-05-27,31.007,31.619,28.184,31.405,61761,0
2014-05-28,31.367,31.424,30.677,31.181,55518,0
2014-05-29,31.357,32.211,31.066,32.162,74487,0
2014-05-30,32.306,32.365,31.046,31.483,57424,0
2014-06-02,31.685,31.735,30.746,31.521,33063,0
2014-06-03,31.463,31.502,30.746,31.104,37018,0
2014-06-04,31.086,31.395,31.017,31.307,36352,0
2014-06-05,31.337,32.646,31.268,32.579,72668,0
2014-06-06,32.696,33.316,32.296,32.579,74906,0
2014-06-09,32.473,33.218,32.453,32.986,41026,0
2014-06-10,29.941,32.85,29.941,32.607,54011,0
2014-06-11,32.132,32.822,31.619,32.046,45453,0
2014-06-12,31.996,32.463,31.481,31.705,53657,0
2014-06-13,31.783,32.006,31.181,31.473,55932,0
2014-06-16,31.629,32.424,31.395,32.016,51034,0
2014-06-17,32.064,32.646,31.753,32.286,44296,0
2014-06-18,32.122,32.918,31.928,32.49,50812,0
2014-06-19,32.5,32.52,32.202,32.414,15798,0
2014-06-20,32.646,32.696,31.278,32.52,66744,0
2014-06-23,32.617,32.656,32.093,32.257,36439,0
2014-06-24,32.375,32.976,31.862,32.006,38917,0
2014-06-25,31.725,32.286,31.58,32.231,47009,0
2014-06-26,32.152,32.257,31.511,31.853,50100,0
2014-06-27,31.589,32.008,31.55,31.967,206139,0
2014-06-30,31.918,32.326,31.773,32.064,51155,0
2014-07-01,32.103,32.976,32.103,32.54,38882,0
2014-07-02,32.346,33.093,32.346,32.918,60813,0
2014-07-03,33.006,33.243,32.782,33.151,21202,0
2014-07-07,32.841,32.976,31.553,31.589,33665,0
2014-07-08,31.813,31.813,30.766,31.24,45340,0
2014-07-09,31.278,31.511,30.794,31.172,36472,0
2014-07-10,30.561,30.779,29.958,30.181,35706,0
2014-07-11,30.027,30.027,29.493,29.61,26814,0
2014-07-14,29.922,30.386,29.922,30.066,28582,0
2014-07-15,30.171,30.226,29.483,29.62,14307,0
2014-07-16,29.802,30.134,29.464,29.922,15375,0
2014-07-17,29.728,29.746,28.824,28.941,25077,0
2014-07-18,28.814,29.892,28.814,29.793,26999,0
2014-07-21,28.456,30.454,28.456,30.231,81006,0
2014-07-22,30.347,31.53,30.143,31.405,52446,0
2014-07-23,31.327,31.347,30.444,30.561,37907,0
2014-07-24,30.532,30.891,30.435,30.707,76516,0
2014-07-25,30.328,30.425,29.892,30.181,40712,0
2014-07-28,30.106,30.106,29.473,29.698,15748,0
2014-07-29,29.639,30.181,29.338,29.57,20145,0
2014-07-30,29.793,29.922,29.358,29.483,28287,0
2014-07-31,29.076,29.318,27.922,27.981,42880,0
2014-08-01,28.038,28.669,27.757,27.797,37828,0
2014-08-04,28.416,28.641,27.594,28.194,49807,0
2014-08-05,26.767,30.106,24.749,30.066,102865,0
2014-08-06,29.941,31.357,29.941,30.58,36699,0
2014-08-07,30.803,31.201,30.551,30.919,33716,0
2014-08-08,30.503,31.288,30.503,31.259,40579,0
2014-08-11,31.288,31.745,30.851,31.521,48046,0
2014-08-12,31.268,31.909,31.104,31.705,72373,0
2014-08-13,31.753,32.094,31.619,31.725,21555,0
2014-08-14,31.629,32.153,31.629,32.074,14218,0
2014-08-15,32.436,32.436,31.316,31.638,35987,0
2014-08-18,32.094,32.651,31.763,32.24,17573,0
2014-08-19,32.037,32.601,32.037,32.163,14549,0
2014-08-20,32.065,32.163,31.685,31.938,27480,0
2014-08-21,31.929,32.298,31.54,32.222,21520,0
2014-08-22,32.348,32.512,31.988,32.259,16848,0
2014-08-25,32.123,32.328,31.277,32.027,78039,0
2014-08-26,32.338,32.591,31.617,32.416,16173,0
2014-08-27,32.591,32.591,31.638,31.735,11647,0
2014-08-28,31.58,31.88,30.769,31.21,11326,0
2014-08-29,31.21,31.56,31.21,31.472,17048,0
2014-09-02,31.619,32.074,31.51,31.803,23567,0
2014-09-03,32.047,32.047,29.936,30.13,84627,0
2014-09-04,33.447,33.447,30.12,30.343,28664,0
2014-09-05,30.207,30.304,29.4,29.817,26364,0
2014-09-08,29.673,29.993,29.604,29.643,15594,0
2014-09-09,29.321,29.39,28.261,28.504,84146,0
2014-09-10,28.398,28.554,28.047,28.437,44786,0
2014-09-11,28.768,29.43,28.398,29,27139,0
2014-09-12,29.089,29.089,27.911,27.921,16358,0
2014-09-15,27.474,27.766,27.025,27.328,17958,0
2014-09-16,27.338,27.881,26.979,27.648,21828,0
2014-09-17,27.629,28.194,27.015,27.288,39317,0
2014-09-18,27.025,27.328,27.025,27.114,15538,0
2014-09-19,27.015,27.241,26.568,26.734,58185,0
2014-09-22,26.529,26.598,26.024,26.355,23275,0
2014-09-23,26.355,27.045,26.208,26.782,35097,0
2014-09-24,26.979,27.025,26.005,26.403,65018,0
2014-09-25,26.267,26.462,25.304,26.218,39399,0
2014-09-26,26.433,26.608,26.238,26.443,35193,0
2014-09-29,26.218,27.241,26.218,26.969,33281,0
2014-09-30,27.006,27.425,26.16,26.228,51542,0
2014-10-01,26.472,26.472,25.177,25.187,48373,0
2014-10-02,25.294,26.053,25.197,25.509,20645,0
2014-10-03,25.741,25.741,25.033,25.207,30734,0
2014-10-06,25.207,25.357,24.953,25.043,23756,0
2014-10-07,24.749,24.928,23.807,23.864,35102,0
2014-10-08,23.298,25.023,23.298,24.943,44226,0
2014-10-09,24.847,24.847,24.225,24.38,37128,0
2014-10-10,24.253,24.564,23.933,24.097,34514,0
2014-10-13,24.167,24.662,24.147,24.272,25305,0
2014-10-14,24.497,24.759,24.107,24.507,34332,0
2014-10-15,24.117,25.294,24.117,25.148,57402,0
2014-10-16,25.129,25.518,24.769,25.089,46238,0
2014-10-17,25.48,25.48,24.701,24.721,23975,0
2014-10-20,24.38,24.419,24.082,24.127,28976,0
2014-10-21,24.039,24.351,23.68,23.786,94197,0
2014-10-22,23.943,23.943,23.398,23.474,36039,0
2014-10-23,23.844,24.953,23.806,24.73,51066,0
2014-10-24,24.749,25.061,24.691,24.799,38773,0
2014-10-27,24.749,24.993,24.38,24.895,47133,0
2014-10-28,26.218,26.423,25.343,25.86,65298,0
2014-10-29,25.684,25.87,25.08,25.353,86891,0
2014-10-30,25.197,25.381,24.74,25.226,52090,0
2014-10-31,25.556,25.664,24.934,25.314,55400,0
2014-11-03,25.266,25.566,24.455,24.983,50367,0
2014-11-04,24.993,25.197,24.351,24.409,28301,0
2014-11-05,24.593,25.013,24.361,24.74,25888,0
2014-11-06,24.74,25.089,24.573,24.993,24657,0
2014-11-07,24.905,24.905,24.457,24.799,30836,0
2014-11-10,24.682,24.895,24.623,24.847,20668,0
2014-11-11,24.74,25.177,24.536,24.672,17065,0
2014-11-12,24.486,25.14,24.466,24.896,29255,0
2014-11-13,24.858,24.858,24.075,24.075,21913,0
2014-11-14,24.105,24.194,23.666,23.686,21850,0
2014-11-17,23.58,23.95,23.169,23.246,31802,0
2014-11-18,23.422,23.686,23.169,23.393,33898,0
2014-11-19,23.091,23.091,22.25,22.309,45040,0
2014-11-20,22.182,22.514,22.152,22.427,36866,0
2014-11-21,22.455,22.905,21.962,22.142,76728,0
2014-11-24,22.162,24.155,21.997,23.911,173710,0
2014-11-25,24.008,24.067,23.56,23.696,50172,0
2014-11-26,23.774,24.887,23.774,24.32,60953,0
2014-11-28,24.057,24.251,22.289,22.338,25549,0
2014-12-01,22.358,22.358,20.512,20.621,66557,0
2014-12-02,20.854,21.196,20.149,20.649,70668,0
2014-12-03,20.561,21.322,20.253,20.991,52553,0
2014-12-04,20.796,20.815,20.053,20.132,48637,0
2014-12-05,20.103,20.717,20.103,20.444,56208,0
2014-12-08,20.416,20.688,20.044,20.142,38554,0
2014-12-09,19.868,20.294,19.849,20.083,68989,0
2014-12-10,19.908,19.955,18.989,19.068,53012,0
2014-12-11,19.273,19.838,19.137,19.175,41454,0
2014-12-12,18.932,19.058,17.885,18.013,54849,0
2014-12-15,18.013,18.882,17.701,17.73,40297,0
2014-12-16,17.71,18.326,17.622,17.965,55888,0
2014-12-17,17.885,18.648,17.885,18.502,67315,0
2014-12-18,18.824,19.644,18.735,19.507,52690,0
2014-12-19,19.478,19.956,19.351,19.594,91617,0
2014-12-22,19.594,19.819,19.253,19.429,48446,0
2014-12-23,19.507,19.683,19.283,19.399,40504,0
2014-12-24,19.448,19.624,19.341,19.614,11747,0
2014-12-26,19.604,19.995,19.409,19.986,33295,0
2014-12-29,20.034,20.621,19.898,20.161,25106,0
2014-12-30,19.995,20.434,19.332,19.399,30355,0
2014-12-31,19.332,19.937,19.253,19.389,33496,0
2015-01-02,19.527,19.527,18.463,18.755,33558,0
2015-01-05,18.502,18.942,17.789,18.082,38090,0
2015-01-06,18.092,18.237,17.214,17.505,40953,0
2015-01-07,17.594,17.955,17.26,17.828,24591,0
2015-01-08,18.062,18.15,17.799,17.955,20591,0
2015-01-09,17.945,18.413,17.878,17.965,13933,0
2015-01-12,17.799,17.799,17.495,17.525,24559,0
2015-01-13,17.652,17.652,16.89,17.174,46143,0
2015-01-14,16.969,17.3,16.909,16.969,20187,0
2015-01-15,17.095,17.095,16.304,16.324,33510,0
2015-01-16,16.266,16.665,16.266,16.598,27198,0
2015-01-20,16.705,16.725,16.334,16.568,38420,0
2015-01-21,16.539,17.661,16.124,16.274,44963,0
2015-01-22,16.451,17.144,15.913,17.115,30646,0
2015-01-23,17.065,17.125,16.675,16.881,21874,0
2015-01-26,16.89,17.305,16.851,17.018,25675,0
2015-01-27,16.734,16.734,16.051,16.284,23991,0
2015-01-28,16.022,16.241,15.621,15.69,23182,0
2015-01-29,15.661,15.796,15.29,15.572,70176,0
2015-01-30,15.425,17.105,15.387,15.719,63040,0
2015-02-02,16.031,16.266,15.553,15.895,53047,0
2015-02-03,18.492,18.57,17.604,18.11,103859,0
2015-02-04,17.915,18.199,17.574,17.71,120310,0
2015-02-05,17.885,19.468,17.701,19.399,31989,0
2015-02-06,19.077,19.537,19.077,19.429,32944,0
2015-02-09,19.399,20.406,19.166,19.556,28416,0
2015-02-10,19.673,19.918,18.932,19.048,28911,0
2015-02-11,18.941,18.941,18.214,18.352,35478,0
2015-02-12,18.695,18.695,18.303,18.381,38041,0
2015-02-13,18.499,19.147,18.499,18.774,32265,0
2015-02-17,18.764,18.921,17.999,18.283,51508,0
2015-02-18,18.283,18.362,18.018,18.214,22829,0
2015-02-19,18.126,18.196,17.474,17.625,49941,0
2015-02-20,17.557,17.557,16.694,17.096,67241,0
2015-02-23,17.096,17.861,16.949,17.625,32580,0
2015-02-24,17.783,18.214,17.675,18.028,18080,0
2015-02-25,17.832,18.489,17.832,18.343,18619,0
2015-02-26,18.41,18.695,18.146,18.223,20672,0
2015-02-27,18.077,18.519,17.999,18.037,25065,0
2015-03-02,18.136,18.293,17.813,18.204,19269,0
2015-03-03,18.087,18.196,17.979,18.136,13559,0
2015-03-04,17.852,18.097,17.547,17.724,26711,0
2015-03-05,17.685,18.067,17.655,18.047,15497,0
2015-03-06,17.88,18.233,17.665,17.724,40883,0
2015-03-09,17.89,18.097,17.763,17.979,16313,0
2015-03-10,17.783,17.93,17.508,17.567,34766,0
2015-03-11,17.607,17.803,17.429,17.547,34971,0
2015-03-12,17.773,18.871,17.675,18.832,32217,0
2015-03-13,18.744,18.744,17.783,18.293,19065,0
2015-03-16,18.214,18.41,17.489,17.547,20390,0
2015-03-17,17.429,17.832,17.429,17.665,24774,0
2015-03-18,17.675,18.283,17.429,18.106,13459,0
2015-03-19,17.9,17.9,17.39,17.635,12133,0
2015-03-20,17.773,18.774,17.773,18.41,32523,0
2015-03-23,18.44,18.44,17.89,17.95,13356,0
2015-03-24,17.871,18.558,17.763,18.116,21919,0
2015-03-25,18.136,18.136,17.479,17.489,30484,0
2015-03-26,17.498,17.89,17.469,17.861,11011,0
2015-03-27,17.793,17.813,17.185,17.597,22328,0
2015-03-30,17.685,18.077,17.479,17.625,30688,0
2015-03-31,17.528,17.528,17.175,17.332,25089,0
2015-04-01,17.165,17.557,17.008,17.439,22531,0
2015-04-02,17.292,17.685,17.292,17.439,18861,0
2015-04-06,17.352,17.567,17.352,17.498,43024,0
2015-04-07,17.489,17.528,17.371,17.439,25808,0
2015-04-08,17.645,17.645,17.165,17.528,19677,0
2015-04-09,17.538,17.538,17.047,17.352,18530,0
2015-04-10,17.459,17.508,16.999,17.262,20186,0
2015-04-13,17.262,17.262,16.919,17.116,14783,0
2015-04-14,16.959,17.685,16.704,17.489,29056,0
2015-04-15,17.665,18.519,17.538,18.057,70978,0
2015-04-16,18.204,18.881,17.965,18.233,28694,0
2015-04-17,17.999,18.008,17.665,17.763,17332,0
2015-04-20,17.9,18.303,17.9,18.223,22301,0
2015-04-21,18.253,18.253,17.91,18.047,14349,0
2015-04-22,18.087,18.166,17.655,18.097,23305,0
2015-04-23,18.156,18.196,18.018,18.196,19574,0
2015-04-24,18.44,18.44,17.763,17.773,13837,0
2015-04-27,17.93,18.323,17.871,18.008,29362,0
2015-04-28,17.429,19.294,17.429,19.028,35406,0
2015-04-29,18.764,19.117,18.764,18.803,13662,0
2015-04-30,18.724,18.724,17.597,17.645,35887,0
2015-05-01,17.773,17.9,17.362,17.459,22939,0
2015-05-04,17.577,17.587,17.165,17.322,19371,0
2015-05-05,17.381,17.41,17.106,17.332,41189,0
2015-05-06,17.46,17.775,17.322,17.578,28367,0
2015-05-07,17.548,17.806,17.519,17.716,12858,0
2015-05-08,17.647,17.893,17.529,17.855,15519,0
2015-05-11,17.864,18.051,17.608,17.765,44327,0
2015-05-12,17.499,17.499,17.302,17.47,17247,0
2015-05-13,17.687,17.697,17.39,17.647,28706,0
2015-05-14,17.815,18.278,17.697,18.199,17041,0
2015-05-15,18.17,18.253,17.765,18.18,12340,0
2015-05-18,18.248,18.328,17.903,18.209,22824,0
2015-05-19,18.091,18.11,17.678,17.716,27597,0
2015-05-20,17.716,17.825,17.362,17.745,16128,0
2015-05-21,17.745,18.022,17.568,17.637,17447,0
2015-05-22,17.657,17.845,17.568,17.775,57513,0
2015-05-26,17.953,18.1,17.519,17.578,29838,0
2015-05-27,17.745,17.943,17.539,17.745,20185,0
2015-05-28,17.855,18.012,17.726,17.726,19284,0
2015-05-29,17.805,17.973,17.39,17.578,80842,0
2015-06-01,17.775,18.041,17.4,18.012,23994,0
2015-06-02,17.963,18.544,17.963,18.475,15024,0
2015-06-03,18.534,18.968,18.416,18.702,58628,0
2015-06-04,18.584,18.711,18.1,18.416,12070,0
2015-06-05,18.228,18.228,17.755,18.081,11868,0
2015-06-08,18.051,18.071,17.765,17.864,10144,0
2015-06-09,17.855,18.022,17.775,17.805,14305,0
2015-06-10,17.992,18.859,17.883,18.751,87825,0
2015-06-11,18.731,18.978,18.613,18.811,49745,0
2015-06-12,18.702,19.037,18.584,18.771,25460,0
2015-06-15,18.495,18.495,17.745,18.002,31648,0
2015-06-16,18.002,18.248,17.864,17.943,19881,0
2015-06-17,18.14,18.14,17.883,17.953,24749,0
2015-06-18,18.11,18.416,17.933,18.199,34690,0
2015-06-19,18.258,18.84,18.081,18.288,59542,0
2015-06-22,18.347,18.603,18.032,18.17,36719,0
2015-06-23,18.14,18.534,17.953,18.495,21946,0
2015-06-24,18.298,18.386,17.933,17.982,20591,0
2015-06-25,18.012,18.041,17.765,17.933,26271,0
2015-06-26,17.943,18.416,17.943,18.18,184304,0
2015-06-29,17.982,18.268,17.795,18.022,18359,0
2015-06-30,18.357,18.446,18.041,18.376,17419,0
2015-07-01,18.485,18.534,17.953,18.032,17041,0
2015-07-02,17.982,18.199,17.745,18.022,15317,0
2015-07-06,17.726,18.081,17.726,17.864,17041,0
2015-07-07,17.893,17.893,16.947,17.509,28097,0
2015-07-08,17.4,17.617,17.164,17.262,25561,0
2015-07-09,17.539,17.647,17.272,17.46,18664,0
2015-07-10,17.815,17.815,17.312,17.627,14708,0
2015-07-13,17.707,17.775,17.647,17.697,16838,0
2015-07-14,17.529,17.781,17.529,17.657,14907,0
2015-07-15,17.539,17.677,17.282,17.558,19038,0
2015-07-16,17.745,17.835,17.302,17.43,8926,0
2015-07-17,17.352,17.578,16.819,16.879,25561,0
2015-07-20,16.75,16.75,16.267,16.346,29618,0
2015-07-21,16.267,16.414,15.793,15.853,34588,0
2015-07-22,15.636,15.931,15.577,15.774,52948,0
2015-07-23,15.754,15.754,15.291,15.3,33473,0
2015-07-24,15.33,15.419,15.113,15.163,49601,0
2015-07-27,14.975,15.281,14.975,15.015,19983,0
2015-07-28,15.074,15.163,14.788,14.867,22924,0
2015-07-29,14.975,15.084,14.769,15.074,32155,0
2015-07-30,14.907,15.567,14.778,15.488,16939,0
2015-07-31,15.38,15.971,15.38,15.873,40776,0
2015-08-03,16.03,16.07,15.538,15.616,37179,0
2015-08-04,14.709,15.163,14.62,14.67,33879,0
2015-08-05,14.788,14.955,14.61,14.709,43820,0
2015-08-06,16.917,16.917,14.61,14.63,28408,0
2015-08-07,14.61,14.739,14.414,14.562,40878,0
2015-08-10,14.591,15.064,14.552,14.788,14910,0
2015-08-11,14.709,14.788,14.472,14.689,11173,0
2015-08-12,14.59,14.908,14.58,14.67,15526,0
2015-08-13,14.68,14.799,14.481,14.491,48293,0
2015-08-14,14.531,14.68,14.402,14.57,45067,0
2015-08-17,14.521,14.521,14.293,14.372,75111,0
2015-08-18,14.263,14.442,14.263,14.322,25407,0
2015-08-19,14.273,14.491,14.243,14.253,23088,0
2015-08-20,14.233,14.342,14.084,14.184,39118,0
2015-08-21,14.005,14.293,13.975,14.045,42143,0
2015-08-24,13.598,14.036,13.142,13.638,50142,0
2015-08-25,13.668,14.124,13.093,13.093,58778,0
2015-08-26,13.37,13.708,13.023,13.231,38110,0
2015-08-27,13.291,13.817,13.003,13.36,38614,0
2015-08-28,13.291,13.658,13.281,13.41,41437,0
2015-08-31,13.35,13.936,13.311,13.876,23794,0
2015-09-01,13.658,13.787,13.39,13.41,24600,0
2015-09-02,13.39,13.44,13.251,13.39,30649,0
2015-09-03,13.341,13.4,13.241,13.301,22785,0
2015-09-04,13.093,13.38,13.093,13.271,35186,0
2015-09-08,13.519,13.985,13.192,13.222,42445,0
2015-09-09,13.321,13.43,13.192,13.212,39824,0
2015-09-10,13.212,13.509,13.212,13.42,14091,0
2015-09-11,13.321,13.4,13.291,13.35,11594,0
2015-09-14,13.301,13.36,13.073,13.132,31154,0
2015-09-15,13.103,13.4,13.103,13.301,21475,0
2015-09-16,13.35,13.559,13.291,13.311,20567,0
2015-09-17,13.291,13.45,13.162,13.341,20636,0
2015-09-18,13.103,13.192,12.954,13.013,81160,0
2015-09-21,13.073,13.212,13.013,13.063,22483,0
2015-09-22,13.043,13.043,12.795,12.825,62408,0
2015-09-23,12.894,12.894,12.716,12.755,42272,0
2015-09-24,12.726,12.726,12.369,12.408,68020,0
2015-09-25,12.537,12.537,12.011,12.031,69869,0
2015-09-28,12.021,12.2,12.021,12.15,30314,0
2015-09-29,12.111,12.448,12.111,12.319,18047,0
2015-09-30,12.398,12.428,12.021,12.309,25306,0
2015-10-01,12.349,12.438,12.021,12.13,22382,0
2015-10-02,12.071,12.2,12.011,12.061,53233,0
2015-10-05,12.101,12.666,12.081,12.478,53869,0
2015-10-06,12.458,13.093,12.458,12.993,53838,0
2015-10-07,13.093,13.331,12.934,13.063,55653,0
2015-10-08,13.142,13.271,13.043,13.093,73296,0
2015-10-09,13.142,13.331,13.093,13.261,79346,0
2015-10-12,13.291,13.291,12.993,13.132,21801,0
2015-10-13,13.053,13.251,13.053,13.172,30145,0
2015-10-14,13.222,14.59,13.222,13.569,15224,0
2015-10-15,13.469,13.628,13.142,13.222,19458,0
2015-10-16,13.281,13.42,12.884,12.914,30750,0
2015-10-19,12.993,13.886,12.884,12.914,11923,0
2015-10-20,12.983,13.152,12.855,12.924,26855,0
2015-10-21,12.964,13.003,12.845,12.845,16333,0
2015-10-22,12.894,13.489,12.894,13.35,23290,0
2015-10-23,13.46,13.866,13.43,13.608,24197,0
2015-10-26,13.539,13.797,13.39,13.509,14619,0
2015-10-27,12.597,12.597,11.218,11.367,227753,0
2015-10-28,11.406,11.873,11.307,11.436,117254,0
2015-10-29,11.347,12.547,11.347,11.506,31254,0
2015-10-30,11.506,11.902,11.426,11.684,43252,0
2015-11-02,11.684,11.902,11.456,11.466,25432,0
2015-11-03,11.476,11.843,11.347,11.387,38917,0
2015-11-04,11.446,11.535,11.208,11.268,34326,0
2015-11-05,10.96,11.277,10.851,11.238,21071,0
2015-11-06,11.129,11.466,10.861,11.248,51116,0
2015-11-09,11.258,11.273,10.96,10.97,38901,0
2015-11-10,10.97,11.11,10.81,11.04,51300,0
2015-11-11,11,11.46,10.76,10.85,50900,0
2015-11-12,10.74,10.77,10.55,10.56,40400,0
2015-11-13,10.53,10.92,10.49,10.68,76200,0
2015-11-16,10.6,10.63,10.39,10.53,44800,0
2015-11-17,10.46,10.77,10.44,10.5,44500,0
2015-11-18,10.55,11.07,10.5,11.03,34100,0
2015-11-19,10.96,10.96,10.63,10.9,41400,0
2015-11-20,10.98,12.05,10.83,11.68,42300,0
2015-11-23,11.63,11.66,11.39,11.58,39100,0
2015-11-24,11.49,11.59,11.335,11.57,58750,0
2015-11-25,11.62,11.9,11.54,11.86,20200,0
2015-11-27,11.89,12,11.77,11.84,21800,0
2015-11-30,11.84,11.95,11.54,11.55,72500,0
2015-12-01,11.55,11.65,11.18,11.23,47426,0
2015-12-02,11.24,11.335,11.15,11.15,39333,0
2015-12-03,11.16,11.2,10.76,10.8,42141,0
2015-12-04,10.79,10.79,10.55,10.59,32700,0
2015-12-07,10.61,10.61,10.35,10.46,58600,0
2015-12-08,10.45,10.55,10.3,10.49,39758,0
2015-12-09,10.45,10.74,10.2,10.21,49100,0
2015-12-10,10.2,10.39,10.2,10.37,39000,0
2015-12-11,10.27,10.42,10.25,10.3,46600,0
2015-12-14,10.33,10.54,10.3,10.52,45114,0
2015-12-15,10.53,10.53,10.3,10.4,48500,0
2015-12-16,10.49,10.68,10.31,10.53,38500,0
2015-12-17,10.76,10.76,10.5,10.51,44500,0
2015-12-18,10.45,10.59,10.41,10.54,87300,0
2015-12-21,10.83,10.84,10.52,10.79,28200,0
2015-12-22,10.82,10.935,10.65,10.87,37308,0
2015-12-23,11.01,11.26,10.84,11.14,43900,0
2015-12-24,11.8,11.8,11.28,11.4,11810,0
2015-12-28,11.35,11.37,11.06,11.17,32729,0
2015-12-29,11.34,11.401,10.85,10.9,24207,0
2015-12-30,11.24,11.24,10.63,10.7,26634,0
2015-12-31,10.74,11,10.52,10.52,32662,0
2016-01-04,10.22,10.47,10.11,10.41,38567,0
2016-01-05,10.38,10.4499,10.28,10.34,22933,0
2016-01-06,10.3,10.36,9.93,9.96,44910,0
2016-01-07,9.78,9.83,9.51,9.56,76979,0
2016-01-08,9.57,9.62,9.3,9.31,27459,0
2016-01-11,9.4,9.47,9,9,48155,0
2016-01-12,9.09,9.52,8.7,8.84,59234,0
2016-01-13,8.91,9.39,8.63,8.71,53460,0
2016-01-14,8.71,9.16,8.695,9.08,28614,0
2016-01-15,8.84,9.06,8.55,8.99,33420,0
2016-01-19,9.13,9.21,8.83,9.01,28900,0
2016-01-20,8.88,9.68,8.88,9.47,44345,0
2016-01-21,9.41,10.18,9.41,10.08,36894,0
2016-01-22,10.21,10.78,10.03,10.51,32015,0
2016-01-25,10.44,10.44,10.02,10.22,23874,0
2016-01-26,10.33,10.765,10.18,10.45,41231,0
2016-01-27,10.47,11,10.36,10.84,26567,0
2016-01-28,11.31,11.46,10.84,11.05,23520,0
2016-01-29,11.02,11.5,10.85,11.44,48540,0
2016-02-01,11.29,11.4699,10.86,11.18,27968,0
2016-02-02,9.77,10.68,9.77,10.1,99900,0
2016-02-03,10.12,10.12,9.59,9.68,45157,0
2016-02-04,9.88,10.47,9.79,9.88,54620,0
2016-02-05,9.89,10.05,9.51,9.54,35487,0
2016-02-08,9.51,9.5618,9.09,9.15,32376,0
2016-02-09,9.02,9.6775,8.5,8.61,74480,0
2016-02-10,8.66,8.96,8.38,8.39,41556,0
2016-02-11,8.39,8.625,8.187,8.24,24084,0
2016-02-12,8.22,8.85,8.22,8.58,21129,0
2016-02-16,8.76,8.8294,8.55,8.73,30205,0
2016-02-17,8.83,9.13,8.74,8.98,168136,0
2016-02-18,8.98,9.674,8.66,8.82,16999,0
2016-02-19,8.82,9.0299,8.82,8.97,29732,0
2016-02-22,10.0333,10.0333,9.09,9.12,15316,0
2016-02-23,9.04,9.19,8.9,8.91,42011,0
2016-02-24,8.81,8.81,8.45,8.72,13732,0
2016-02-25,8.81,8.87,8.57,8.73,19615,0
2016-02-26,8.75,8.89,8.58,8.73,24285,0
2016-02-29,8.8,9.02,8.62,8.69,38749,0
2016-03-01,8.76,9,8.62,8.84,22813,0
2016-03-02,8.78,9,8.78,9,16904,0
2016-03-03,9,9.15,8.87,8.99,71763,0
2016-03-04,9.08,9.43,8.97,9,101522,0
2016-03-07,9.05,9.63,9.05,9.55,96235,0
2016-03-08,9.51,9.51,9.25,9.34,101065,0
2016-03-09,9.44,9.44,9.25,9.28,20052,0
2016-03-10,9.33,9.33,8.66,8.98,45251,0
2016-03-11,9.15,9.46,8.68,9.45,86216,0
2016-03-14,9.48,10.54,9.38,10.49,49825,0
2016-03-15,10.62,10.62,10.04,10.29,88294,0
2016-03-16,10.25,10.52,10.06,10.36,21144,0
2016-03-17,10.39,10.81,10.22,10.64,49213,0
2016-03-18,10.75,10.97,10.63,10.84,64913,0
2016-03-21,10.77,11.01,10.75,10.95,18460,0
2016-03-22,10.85,10.98,10.67,10.72,21271,0
2016-03-23,10.71,10.71,10.11,10.12,33298,0
2016-03-24,10.08,10.2,9.76,10.06,32153,0
2016-03-28,10.19,10.445,10.01,10.16,22890,0
2016-03-29,10.15,10.47,10.06,10.36,14086,0
2016-03-30,10.49,10.7,10,10.05,25474,0
2016-03-31,10.09,10.3,10.07,10.13,19497,0
2016-04-01,10.06,10.095,9.85,9.98,28889,0
2016-04-04,9.97,10.07,9.68,10.05,78605,0
2016-04-05,9.97,10.34,9.96,10.21,30559,0
2016-04-06,10.26,10.49,9.99,10.31,68209,0
2016-04-07,10.03,10.21,9.5,10.18,58463,0
2016-04-08,10.33,10.65,10.33,10.46,32899,0
2016-04-11,10.53,10.86,10.16,10.58,86826,0
2016-04-12,10.53,10.655,10.44,10.59,121431,0
2016-04-13,10.66,11.2,10.26,11.1,34469,0
2016-04-14,11.18,11.5,11,11.5,15089,0
2016-04-15,11.41,11.83,11.2,11.82,16783,0
2016-04-18,11.5501,12.18,11.5,12.15,26402,0
2016-04-19,12.23,12.75,12.1,12.68,52438,0
2016-04-20,12.6,12.72,12.37,12.64,35460,0
2016-04-21,12.63,12.72,12.52,12.63,43494,0
2016-04-22,12.93,12.97,12.6901,12.89,29602,0
2016-04-25,12.76,12.94,12.63,12.87,57800,0
2016-04-26,12.02,13,12.01,12.96,154134,0
2016-04-27,12.93,13.07,12.28,13.04,82088,0
2016-04-28,12.96,13.43,12.96,13.16,43393,0
2016-04-29,13.09,13.4,13.07,13.25,36749,0
2016-05-02,13.25,13.41,12.94,13.02,40756,0
2016-05-03,12.82,13.0945,12.06,12.32,49929,0
2016-05-04,12.29,12.29,11.27,11.29,39870,0
2016-05-05,11.43,11.5427,10,10.04,52641,0
2016-05-06,10,10.52,9.9,10.47,52017,0
2016-05-09,10.44,10.47,10,10.05,25762,0
2016-05-10,10.01,10.19,9.94,10.15,35339,0
2016-05-11,10.08,10.26,9.65,9.66,31528,0
2016-05-12,9.78,9.84,9.06,9.21,30124,0
2016-05-13,9.21,9.65,9.21,9.51,30436,0
2016-05-16,9.51,9.68,9.28,9.5,25376,0
2016-05-17,9.5,9.65,8.9,9.01,32240,0
2016-05-18,8.97,9.19,8.51,8.56,50036,0
2016-05-19,8.52,8.92,8.5,8.89,36813,0
2016-05-20,9,9.11,8.61,9.04,23517,0
2016-05-23,9.161,9.46,9,9.23,32518,0
2016-05-24,9.28,9.45,9.25,9.34,28054,0
2016-05-25,9.44,9.44,9.32,9.37,15234,0
2016-05-26,9.44,9.6,9.44,9.52,28193,0
2016-05-27,9.52,9.8,9.5,9.59,32551,0
2016-05-31,9.7,9.85,9.59,9.6,22640,0
2016-06-01,9.55,9.81,9.51,9.73,29303,0
2016-06-02,9.66,9.744,9.43,9.57,27019,0
2016-06-03,9.51,9.81,9.51,9.77,26307,0
2016-06-06,9.85,10.37,9.85,10.28,37762,0
2016-06-07,10.34,10.41,9.99,10.05,21030,0
2016-06-08,10.45,10.55,10.25,10.46,24267,0
2016-06-09,10.46,10.46,9.99,10.05,21481,0
2016-06-10,9.9,10.22,9.77,9.93,26441,0
2016-06-13,9.795,10.12,9.7425,9.95,18438,0
2016-06-14,9.89,10.03,9.83,9.97,29906,0
2016-06-15,9.83,10.16,9.74,9.75,18519,0
2016-06-16,9.67,9.86,9.67,9.74,35972,0
2016-06-17,9.78,10.15,9.78,10.1,36607,0
2016-06-20,10.22,10.52,10.1,10.16,30710,0
2016-06-21,10.05,10.11,9.96,10.05,28767,0
2016-06-22,10.14,10.14,9.84,9.95,37129,0
2016-06-23,10.02,10.69,10.02,10.58,38629,0
2016-06-24,10,10.16,9.68,9.86,112560,0
2016-06-27,9.85,10.01,9.53,9.79,66448,0
2016-06-28,10.09,11.51,9.998,10.36,72199,0
2016-06-29,10.47,10.58,10.055,10.31,44369,0
2016-06-30,10.42,10.81,10.14,10.74,30829,0
2016-07-01,10.75,11.32,10.72,11.22,20653,0
2016-07-05,11.11,11.11,10.35,10.5,20257,0
2016-07-06,10.5338,11.0999,10.37,10.58,33874,0
2016-07-07,10.55,11.8199,10.55,10.64,21990,0
2016-07-08,10.75,11.21,10.72,11.17,26876,0
2016-07-11,11.2,11.56,11.01,11.16,23591,0
2016-07-12,11.16,11.52,10.91,11.19,35474,0
2016-07-13,11.2,11.54,10.98,11.05,41011,0
2016-07-14,11.21,11.34,10.8,10.84,18082,0
2016-07-15,10.81,10.9093,10.58,10.63,14774,0
2016-07-18,10.62,10.62,10.51,10.51,13254,0
2016-07-19,10.5,10.58,10.14,10.51,46280,0
2016-07-20,10.5,11.21,10.4,11.21,29330,0
2016-07-21,11.1,11.44,10.23,11.25,41632,0
2016-07-22,11.14,11.43,10.85,11.34,46285,0
2016-07-25,11.22,11.22,10.67,10.76,8552,0
2016-07-26,10.73,11.19,10.72,10.76,22058,0
2016-07-27,10.85,11.1,9.85,9.93,39598,0
2016-07-28,10.08,10.59,9.68,9.74,21317,0
2016-07-29,9.75,9.98,9.43,9.43,33183,0
2016-08-01,9.46,10.21,9.35,9.47,30101,0
2016-08-02,9.73,9.84,9.44,9.77,18870,0
2016-08-03,10.26,10.26,9.52,10.02,17008,0
2016-08-04,10.15,10.18,9.78,9.88,9614,0
2016-08-05,9.9,10.19,9.87,10,11821,0
2016-08-08,10.05,10.41,10.05,10.33,15491,0
2016-08-09,10.15,10.34,10.06,10.11,7294,0
2016-08-10,10.2,10.37,9.89,10.03,9586,0
2016-08-11,10.01,10.32,9.91,10.22,13584,0
2016-08-12,10.11,10.3522,10.09,10.2,12283,0
2016-08-15,10.31,10.52,10.31,10.42,6892,0
2016-08-16,10.37,11.4576,10.37,10.65,14095,0
2016-08-17,10.65,11.41,10.43,10.78,19416,0
2016-08-18,11.2,12.24,10.8606,11.9,53646,0
2016-08-19,11.89,12.42,11.5201,12.42,39156,0
2016-08-22,12.1,13.15,12.1,13.03,68035,0
2016-08-23,13.07,13.07,12.84,12.91,21064,0
2016-08-24,12.72,12.95,12.64,12.79,21608,0
2016-08-25,12.73,13.25,12.73,13.24,20621,0
2016-08-26,13.25,13.34,12.77,12.78,15916,0
2016-08-29,12.85,12.85,12.67,12.74,19030,0
2016-08-30,12.68,12.75,12.6601,12.72,7188,0
2016-08-31,12.87,12.99,12.58,12.99,10408,0
2016-09-01,12.95,12.95,12.64,12.78,9986,0
2016-09-02,12.83,12.83,12.525,12.6,11801,0
2016-09-06,12.49,12.49,11.84,11.97,24954,0
2016-09-07,12.3,12.3,11.91,12.09,14015,0
2016-09-08,12.05,12.0699,11.88,11.9,10593,0
2016-09-09,11.83,11.9,11.51,11.58,10664,0
2016-09-12,11.16,11.39,10.75,10.96,23779,0
2016-09-13,10.88,10.9324,10.2,10.28,24824,0
2016-09-14,10.36,10.39,10.07,10.1,10115,0
2016-09-15,10.32,10.41,9.95,10.38,10883,0
2016-09-16,10.3,11.17,10.0301,10.76,39233,0
2016-09-19,10.68,11.0399,10.43,10.63,17932,0
2016-09-20,10.65,10.65,10.25,10.415,20368,0
2016-09-21,10.88,10.88,10.4,10.59,17953,0
2016-09-22,10.69,11.04,10.6369,10.97,9452,0
2016-09-23,10.92,11.22,10.83,11.21,14463,0
2016-09-26,11.06,11.95,10.67,11.88,11860,0
2016-09-27,11.74,11.74,11.34,11.56,20130,0
2016-09-28,11.83,12.25,11.6,12.2,8505,0
2016-09-29,12.04,12.23,11.835,12.085,11562,0
2016-09-30,12.26,12.26,11.85,11.98,10444,0
2016-10-03,11.92,12.34,11.87,12.34,10900,0
2016-10-04,12.23,12.45,12.23,12.27,19864,0
2016-10-05,12.4,12.49,12.31,12.4,20941,0
2016-10-06,12.32,12.45,12.12,12.3,25389,0
2016-10-07,12.24,12.24,12.03,12.11,16717,0
2016-10-10,12.16,12.21,12.14,12.15,16709,0
2016-10-11,12.06,12.135,11.57,11.67,15103,0
2016-10-12,11.73,12.01,11.55,11.91,4139,0
2016-10-13,11.85,11.85,11.59,11.67,9467,0
2016-10-14,11.7,11.87,11.6207,11.81,4317,0
2016-10-17,11.84,12.0404,11.84,11.94,2673,0
2016-10-18,11.94,11.94,11.81,11.94,4652,0
2016-10-19,11.95,11.95,11.54,11.56,11845,0
2016-10-20,11.6,11.62,11.55,11.6,5616,0
2016-10-21,11.5,11.86,10.69,10.75,21270,0
2016-10-24,10.96,11.11,10.41,10.51,19343,0
2016-10-25,10.6,10.75,10.5,10.58,15510,0
2016-10-26,10.51,10.59,10.5001,10.52,13837,0
2016-10-27,10.57,10.7825,10.235,10.35,55241,0
2016-10-28,10.43,10.535,10.28,10.28,21322,0
2016-10-31,10.28,10.9,10.28,10.81,17355,0
2016-11-01,10.71,10.71,10.05,10.05,56702,0
2016-11-02,10.05,10.3599,10.01,10.11,23933,0
2016-11-03,10.08,11.085,10.08,10.49,16002,0
2016-11-04,10.35,11.28,10.35,11.05,27024,0
2016-11-07,11.36,11.36,10.75,10.75,9707,0
2016-11-08,10.72,10.75,10.58,10.73,15107,0
2016-11-09,10.72,12.21,10.72,12.06,21527,0
2016-11-10,12.3,13.07,12.205,12.7,34665,0
2016-11-11,12.5221,13.33,12.5,13.09,16903,0
2016-11-14,13.23,13.53,12.9601,13.45,33098,0
2016-11-15,13.33,13.33,12.99,13,9412,0
2016-11-16,12.75,13.27,12.7,13.02,16153,0
2016-11-17,12.58,13.29,12.58,13.2,9048,0
2016-11-18,12.8,13.37,12.58,13.16,7827,0
2016-11-21,13.04,13.1,12.87,12.94,8325,0
2016-11-22,12.99,13.09,12.88,12.99,6208,0
2016-11-23,12.88,13.69,12.88,13.69,16815,0
2016-11-25,13.74,13.74,12.83,13.65,25611,0
2016-11-28,13.58,14.2499,13.15,14.08,71856,0
2016-11-29,14.09,14.25,13.69,14.16,108867,0
2016-11-30,14.3,14.63,14.3,14.5,10901,0
2016-12-01,14.5937,14.65,14.48,14.48,16469,0
2016-12-02,14.54,14.54,13.65,13.82,8346,0
2016-12-05,13.86,14.25,13.52,14.24,9888,0
2016-12-06,13.99,14.195,13.95,14.07,5723,0
2016-12-07,14.07,14.535,14.0091,14.49,23144,0
2016-12-08,14.35,14.8472,14.35,14.7,11470,0
2016-12-09,14.53,14.6,14.19,14.39,12874,0
2016-12-12,14.399,15.08,13.99,14.89,82732,0
2016-12-13,14.99,15.52,14.47,15,84455,0
2016-12-14,14.5,15.14,14.43,14.43,24566,0
2016-12-15,14.55,14.95,14.19,14.54,32962,0
2016-12-16,14.64,15.16,14.64,14.94,27805,0
2016-12-19,14.94,15.13,14.85,15.04,11531,0
2016-12-20,14.9884,15.17,14.9884,15.12,21688,0
2016-12-21,15.09,15.35,14.886,15.07,33010,0
2016-12-22,14.99,15.193,14.85,15.07,9989,0
2016-12-23,15,15.04,14.79,14.9,36191,0
2016-12-27,14.9,15.33,14.86,15.33,13968,0
2016-12-28,14.8999,15.28,14.8999,15.03,10859,0
2016-12-29,14.78,15.19,14.66,14.94,7787,0
2016-12-30,14.65,14.96,14.54,14.6,14834,0
2017-01-03,14.77,15.52,14.72,15.39,38730,0
2017-01-04,15.52,15.89,14.38,15.51,35328,0
2017-01-05,15.61,15.81,15.56,15.62,15266,0
2017-01-06,15.75,15.81,15.495,15.74,18708,0
2017-01-09,15.76,16.08,15.21,15.95,24832,0
2017-01-10,16.13,16.89,15.85,16.74,35921,0
2017-01-11,16.87,17.2,16.37,17.05,19715,0
2017-01-12,17.02,17.42,16.801,17.31,47220,0
2017-01-13,17.38,17.85,17.37,17.85,20754,0
2017-01-17,17.82,17.82,17.5,17.61,20232,0
2017-01-18,17.62,18.13,17.5,17.83,19643,0
2017-01-19,17.96,18.13,17.93,18.13,14928,0
2017-01-20,18.23,18.45,17.89,18.41,17916,0
2017-01-23,18.45,18.86,18.4,18.75,31963,0
2017-01-24,18.9299,18.95,18.61,18.61,45562,0
2017-01-25,18.96,20.24,18.45,19.54,67171,0
2017-01-26,19.37,19.5324,17.565,17.86,54701,0
2017-01-27,17.951,18.22,17.87,18.04,5667,0
2017-01-30,17.9,17.95,17.23,17.39,16483,0
2017-01-31,16.05,17.05,16.05,16.64,39206,0
2017-02-01,16.74,17.05,16.65,16.7,18344,0
2017-02-02,16.73,17.07,16.72,17.07,20363,0
2017-02-03,17.29,17.8519,17.0216,17.4,21619,0
2017-02-06,17.38,17.38,17.05,17.05,23621,0
2017-02-07,17.2,17.38,17.12,17.34,21689,0
2017-02-08,17.29,17.5,17.06,17.15,32361,0
2017-02-09,17.26,18.27,17.17,17.8,35713,0
2017-02-10,17.94,18.21,17.61,17.98,20090,0
2017-02-13,18.52,18.8074,18.35,18.59,45186,0
2017-02-14,18.59,19.61,18.59,19.47,29458,0
2017-02-15,19.44,19.5,19.24,19.5,17949,0
2017-02-16,19.49,19.49,19.09,19.42,33856,0
2017-02-17,19.15,19.5,19.13,19.5,21092,0
2017-02-21,19.5,19.689,19.075,19.42,22180,0
2017-02-22,19.34,19.5,18.93,19.22,25150,0
2017-02-23,19.24,19.52,18.75,19.03,17844,0
2017-02-24,18.7,21.75,18.7,20.03,63210,0
2017-02-27,20.16,20.62,19.635,20.4,28239,0
2017-02-28,20.16,20.58,18.26,18.3,37970,0
2017-03-01,18.82,19.44,18.82,19.38,20588,0
2017-03-02,19.03,19.54,17.25,19.06,31246,0
2017-03-03,18.96,19.36,18.65,18.83,15370,0
2017-03-06,18.46,18.75,18.185,18.41,19699,0
2017-03-07,18.081,18.4,17.85,17.93,14335,0
2017-03-08,18.01,18.26,17.86,17.91,28450,0
2017-03-09,18.59,19.892,18.31,18.61,56437,0
2017-03-10,18.81,18.81,18.5,18.51,23665,0
2017-03-13,18.5,18.676,17.6101,17.94,22227,0
2017-03-14,17.94,18.3893,17.32,17.83,19800,0
2017-03-15,18.06,18.24,17.75,18.08,15047,0
2017-03-16,18.3,18.495,17.81,17.93,15290,0
2017-03-17,18.14,18.54,17.3,18.11,54193,0
2017-03-20,18.05,18.41,17.87,18.34,51450,0
2017-03-21,18.43,19.29,18.04,19.25,26689,0
2017-03-22,19.21,19.285,18.69,18.9,23969,0
2017-03-23,19,19.275,18.75,18.87,26228,0
2017-03-24,19.03,19.68,18.75,19.15,24160,0
2017-03-27,18.83,19.18,18.75,19.02,16379,0
2017-03-28,19.016,19.46,18.96,19.22,21903,0
2017-03-29,19.225,19.37,19.03,19.05,14931,0
2017-03-30,19.23,19.845,19.1475,19.57,30176,0
2017-03-31,19.42,20.77,19.42,20.57,34469,0
2017-04-03,20.74,20.84,20.3,20.41,25103,0
2017-04-04,20.36,20.549,18.97,19.09,39058,0
2017-04-05,19.34,19.5,18.51,18.54,28504,0
2017-04-06,18.6,19.02,18.3724,18.93,55033,0
2017-04-07,18.84,19.19,18.7944,19.02,17804,0
2017-04-10,18.94,19.35,18.94,19.07,10714,0
2017-04-11,18.81,19.44,18.81,19.13,12324,0
2017-04-12,19.24,19.24,18.79,19.1,11561,0
2017-04-13,18.962,18.985,18.54,18.89,21054,0
2017-04-17,18.81,18.81,18.5,18.56,9161,0
2017-04-18,18.5,18.7186,18.5,18.61,10200,0
2017-04-19,18.78,18.9,18.58,18.77,10838,0
2017-04-20,18.8,18.9,18.59,18.81,7422,0
2017-04-21,18.88,19.08,18.62,18.9,36392,0
2017-04-24,19.23,19.47,18.9,19.26,25497,0
2017-04-25,19.36,19.8175,19.36,19.64,25540,0
2017-04-26,19.9418,19.9799,19.73,19.73,10629,0
2017-04-27,19.78,19.85,19.34,19.7,14207,0
2017-04-28,19.0041,19.7016,19,19.6,10038,0
2017-05-01,19.7,19.94,19.53,19.62,16073,0
2017-05-02,19.73,19.94,19.655,19.94,16354,0
2017-05-03,19.91,19.94,19.54,19.84,14693,0
2017-05-04,19.88,19.94,19.5129,19.92,29137,0
2017-05-05,19.5,20.35,19.01,20.35,45276,0
2017-05-08,20.35,20.68,19.8177,20.37,33408,0
2017-05-09,20.32,21.27,19.745,20.97,32929,0
2017-05-10,21,21.16,19.51,20.04,21838,0
2017-05-11,19.84,20.02,19.37,19.62,24269,0
2017-05-12,19.36,19.47,18.5,18.6,22588,0
2017-05-15,18.58,18.66,17.865,17.96,22030,0
2017-05-16,17.95,17.95,17.5463,17.64,15189,0
2017-05-17,17.37,17.37,16.24,16.94,47161,0
2017-05-18,15.16,16.43,14.81,14.92,53569,0
2017-05-19,15.16,15.86,15.1,15.76,50289,0
2017-05-22,15.59,15.73,15.26,15.49,38104,0
2017-05-23,15.55,15.965,15.55,15.94,44852,0
2017-05-24,15.94,16.69,15.77,16.68,51248,0
2017-05-25,16.67,17.54,16.6007,17.15,29459,0
2017-05-26,17.26,17.48,17.17,17.33,21863,0
2017-05-30,17.25,17.5,17.03,17.32,19165,0
2017-05-31,17.25,17.91,17.15,17.9,17552,0
2017-06-01,17.95,18.38,17.75,18.23,28991,0
2017-06-02,18.34,18.39,17.99,18.31,20476,0
2017-06-05,18.49,18.49,17.93,18.1,18384,0
2017-06-06,18,18.01,17.005,17.61,23638,0
2017-06-07,17.55,18.03,16.79,17.72,23973,0
2017-06-08,17.39,18.18,17.39,17.85,16020,0
2017-06-09,17.86,18.76,17.74,18.16,11190,0
2017-06-12,18,18.45,16.48,16.56,34170,0
2017-06-13,16.58,17.75,16.58,16.92,16048,0
2017-06-14,16.26,17.82,16.26,17.32,30074,0
2017-06-15,17.6,18.2,16.98,17.15,19928,0
2017-06-16,16.89,17.1,16.34,16.91,13849,0
2017-06-19,16.91,17.25,16.59,16.77,20840,0
2017-06-20,16.7,17.23,16.4857,16.77,18610,0
2017-06-21,16.35,16.6,14.96,15.73,59331,0
2017-06-22,15.68,16.4,15.68,15.8,37669,0
2017-06-23,15.27,15.96,15.16,15.75,903118,0
2017-06-26,15.62,16.81,15.28,16.53,76268,0
2017-06-27,16.55,16.55,15.11,15.44,36620,0
2017-06-28,15.8453,16.14,15.38,15.77,20656,0
2017-06-29,15.8,16.17,15.47,15.85,35163,0
2017-06-30,15.9,16.51,15.51,16.14,46874,0
2017-07-03,16.14,16.8,15.58,16.66,20522,0
2017-07-05,16.61,16.81,16.08,16.8,30083,0
2017-07-06,16.62,16.99,16.47,16.76,26243,0
2017-07-07,16.73,16.985,16.401,16.66,33065,0
2017-07-10,16.57,17.09,16.07,16.82,38824,0
2017-07-11,16.385,17.05,16.385,17.05,18366,0
2017-07-12,17.11,17.3724,16.77,17.17,37609,0
2017-07-13,17.24,17.24,16.52,16.89,18707,0
2017-07-14,17.15,17.48,16.96,17.31,38204,0
2017-07-17,17.3,17.52,17,17.19,34031,0
2017-07-18,17.07,17.5,17,17.05,37516,0
2017-07-19,17.15,17.45,16.51,17.09,39554,0
2017-07-20,17.05,17.4319,16.86,17.4,45084,0
2017-07-21,17.5,17.51,17,17.1,42366,0
2017-07-24,17.09,17.57,17.06,17.43,43053,0
2017-07-25,18.1358,18.1358,17.37,17.58,25295,0
2017-07-26,17.59,17.59,17.1701,17.25,28321,0
2017-07-27,17.94,17.94,16.8,16.96,19248,0
2017-07-28,16.95,17.35,16.65,16.86,20031,0
2017-07-31,16.91,17.29,16.85,16.92,34213,0
2017-08-01,17.24,17.42,17.2,17.3,28648,0
2017-08-02,17.22,17.27,16.6,17,48021,0
2017-08-03,16.89,17.385,16.57,16.85,23298,0
2017-08-04,18,18,17.2,17.47,33658,0
2017-08-07,17.45,17.74,17.258,17.27,35774,0
2017-08-08,17.3,17.74,17.202,17.47,62576,0
2017-08-09,17.37,17.67,17.22,17.58,33933,0
2017-08-10,17.55,17.57,17.36,17.37,30735,0
2017-08-11,17.48,17.48,17.1,17.34,38333,0
2017-08-14,17.52,17.7,17.16,17.4,47305,0
2017-08-15,17.53,17.85,17.3925,17.55,79685,0
2017-08-16,17.53,17.8,17.42,17.47,21057,0
2017-08-17,17.1,17.37,16.805,16.93,29274,0
2017-08-18,16.75,17.49,16.62,17.3,48196,0
2017-08-21,17.15,17.3499,17.1,17.31,23323,0
2017-08-22,17.325,17.4,16.95,17.08,15867,0
2017-08-23,16.87,16.98,16.77,16.78,18465,0
2017-08-24,16.78,16.89,16.32,16.83,24756,0
2017-08-25,16.7,17.15,16.7,16.98,18382,0
2017-08-28,17.0201,17.03,16.73,16.96,21251,0
2017-08-29,16.75,17.27,16.49,17.04,25563,0
2017-08-30,17.03,17.37,16.95,17.08,28405,0
2017-08-31,17.24,17.39,16.92,17.36,29603,0
2017-09-01,17.32,17.49,17.3,17.36,30085,0
2017-09-05,17.31,17.65,17.145,17.52,31072,0
2017-09-06,17.31,17.54,17.01,17.08,31226,0
2017-09-07,17.4799,17.4799,16.85,17.1,22475,0
2017-09-08,17.09,17.5799,16.93,17.53,15171,0
2017-09-11,17.59,18,17.47,17.66,35003,0
2017-09-12,17.78,17.78,17.32,17.44,28788,0
2017-09-13,17.49,18.09,17.4,17.44,38186,0
2017-09-14,17.281,17.55,17.23,17.34,29320,0
2017-09-15,17.38,17.7,17.26,17.55,60948,0
2017-09-18,17.56,18.18,17.56,17.89,42647,0
2017-09-19,17.84,18.13,17.78,17.98,48098,0
2017-09-20,18,18.14,17.9,17.94,50769,0
2017-09-21,18,18.1799,17.79,17.85,41083,0
2017-09-22,17.92,17.99,17.78,17.8,32833,0
2017-09-25,18.18,18.25,17.79,17.98,30600,0
2017-09-26,17.93,18.42,17.93,18.17,39078,0
2017-09-27,18.315,18.91,18.2101,18.51,59545,0
2017-09-28,18.52,18.79,18.44,18.75,32480,0
2017-09-29,18.74,18.9,18.57,18.62,27429,0
2017-10-02,18.73,19.13,18.6,19.1,17167,0
2017-10-03,19.2,19.74,19.1,19.68,21352,0
2017-10-04,19.67,19.67,19.11,19.31,13133,0
2017-10-05,19.32,19.68,19.17,19.36,20409,0
2017-10-06,19.32,19.5499,18.98,19.06,19627,0
2017-10-09,19.18,19.435,19.09,19.28,10541,0
2017-10-10,19.35,19.42,19.02,19.4,13730,0
2017-10-11,19.16,19.57,18.6,19.46,39983,0
2017-10-12,19.59,20.32,19.51,20.16,34579,0
2017-10-13,20.34,20.73,20.18,20.5,56852,0
2017-10-16,20.49,22,20.49,21.91,164278,0
2017-10-17,21.72,21.9,21.24,21.3,32621,0
2017-10-18,21.03,22.25,20.99,22.03,45073,0
2017-10-19,21.81,22.68,21.5254,22.51,43396,0
2017-10-20,22.6,23.78,22.53,23.14,69013,0
2017-10-23,23.4,23.43,21.75,22.3,21741,0
2017-10-24,22.28,22.66,22.22,22.26,21343,0
2017-10-25,22.3336,22.4,21.3838,22.01,39865,0
2017-10-26,22.05,22.4724,22,22.45,16120,0
2017-10-27,22.35,23.37,22.25,22.64,20183,0
2017-10-30,22.79,22.96,21.49,21.57,36962,0
2017-10-31,21.69,22.33,21.225,21.35,39415,0
2017-11-01,21.66,22.83,21.3937,22.25,43797,0
2017-11-02,22.46,23.33,22.16,23.29,19316,0
2017-11-03,23.32,23.39,22.51,22.69,43574,0
2017-11-06,24.01,25.76,24,25.49,181364,0
2017-11-07,25.94,25.94,24.83,25.01,68192,0
2017-11-08,25.1,25.67,24.595,25.28,36802,0
2017-11-09,25.15,25.3,24.3893,24.75,42807,0
2017-11-10,24.89,25.15,24.76,25,16057,0
