Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.427,10.463,10.273,10.463,5606,0
2005-02-28,10.463,10.463,10.281,10.342,11038,0
2005-03-01,10.368,10.471,10.368,10.427,8236,0
2005-03-02,10.463,10.471,10.435,10.463,16469,0
2005-03-03,10.463,10.471,10.463,10.471,12790,0
2005-03-04,10.377,10.471,10.377,10.471,8410,0
2005-03-07,10.435,10.435,10.256,10.256,5432,0
2005-03-08,10.214,10.214,10.059,10.077,8236,0
2005-03-09,10.102,10.128,9.889,10.111,18048,0
2005-03-10,10.059,10.077,10.001,10.043,5782,0
2005-03-11,10.093,10.128,10.059,10.128,7533,0
2005-03-14,10.128,10.154,10.128,10.128,5432,0
2005-03-15,10.128,10.137,9.931,9.931,37495,0
2005-03-16,9.846,9.896,9.743,9.786,10511,0
2005-03-17,9.838,10.043,9.829,9.992,6832,0
2005-03-18,9.931,9.931,9.588,9.768,17345,0
2005-03-21,9.889,9.956,9.786,9.905,6306,0
2005-03-22,9.802,9.896,9.794,9.794,4905,0
2005-03-23,9.794,9.802,9.751,9.751,9111,0
2005-03-24,9.786,9.786,9.786,9.786,702,0
2005-03-28,9.751,9.786,9.717,9.726,4905,0
2005-03-29,9.699,9.699,9.505,9.513,7183,0
2005-03-30,9.528,9.648,9.4858,9.631,5080,0
2005-03-31,9.519,9.624,9.1872,9.4435,160664,0
2005-04-01,9.3923,9.4169,9.3923,9.3923,4030,0
2005-04-04,9.2468,9.2468,9.1263,9.1689,25755,0
2005-04-05,9.2468,9.332,9.2208,9.3059,4380,0
2005-04-06,9.3834,9.3834,9.2895,9.2981,3854,0
2005-04-07,9.272,9.4769,9.2546,9.4612,12615,0
2005-04-08,9.546,9.699,9.505,9.615,42400,0
2005-04-11,9.648,9.648,9.615,9.631,3504,0
2005-04-12,9.606,9.699,9.4858,9.699,14367,0
2005-04-13,9.639,9.717,9.4769,9.564,64650,0
2005-04-14,9.4957,9.4957,9.2546,9.3059,23127,0
2005-04-15,9.2468,9.2468,9.1433,9.1433,9811,0
2005-04-18,9.2208,9.2208,9.2208,9.2208,1052,0
2005-04-19,9.2807,9.3233,9.1433,9.2033,10337,0
2005-04-20,9.1348,9.1348,8.6727,8.7497,36793,0
2005-04-21,8.6898,8.6898,8.4843,8.5871,33465,0
2005-04-22,8.5957,8.7411,8.5957,8.6384,4380,0
2005-04-25,8.6042,8.6042,8.5101,8.5615,9811,0
2005-04-26,8.4929,8.5014,8.3988,8.3988,13491,0
2005-04-27,8.8782,8.9295,8.8182,8.9295,45028,0
2005-04-28,8.9976,9.0497,8.8524,8.8782,22951,0
2005-04-29,9.4169,9.631,9.4169,9.597,41874,0
2005-05-02,9.597,9.667,9.546,9.564,9986,0
2005-05-03,9.528,9.606,9.528,9.571,9111,0
2005-05-04,9.4612,9.528,9.4011,9.4769,7710,0
2005-05-05,9.4169,9.4435,9.4169,9.4257,1928,0
2005-05-06,9.3923,9.513,9.3834,9.4169,4905,0
2005-05-09,9.4769,9.4858,9.3923,9.4858,12265,0
2005-05-10,9.4257,9.4612,9.4169,9.4257,13142,0
2005-05-11,9.513,9.579,9.4346,9.4769,9287,0
2005-05-12,9.624,9.699,9.4612,9.606,25230,0
2005-05-13,9.717,9.88,9.717,9.734,50810,0
2005-05-16,9.76,9.872,9.734,9.872,2979,0
2005-05-17,9.889,9.889,9.648,9.658,4380,0
2005-05-18,9.4769,9.571,9.4769,9.528,4380,0
2005-05-19,9.4769,9.606,9.4769,9.606,526,0
2005-05-20,9.639,9.639,9.528,9.639,5080,0
2005-05-23,9.639,9.639,9.4523,9.4523,4905,0
2005-05-24,9.4769,9.631,9.4346,9.528,13491,0
2005-05-25,9.4169,9.4435,9.2895,9.3146,4030,0
2005-05-26,9.3923,9.564,9.2807,9.3923,12615,0
2005-05-27,9.409,9.579,9.409,9.528,10687,0
2005-05-31,9.546,9.546,9.4257,9.4957,8410,0
2005-06-01,9.4169,9.4435,9.4169,9.4257,1226,0
2005-06-02,9.4435,9.505,9.4169,9.4169,8059,0
2005-06-03,9.409,9.409,9.3568,9.3568,526,0
2005-06-06,9.272,9.3146,9.272,9.3146,3504,0
2005-06-07,9.3568,9.513,9.3568,9.4257,2979,0
2005-06-08,9.4435,9.4858,9.409,9.409,4380,0
2005-06-09,9.409,9.4257,9.3233,9.3657,4030,0
2005-06-10,9.519,9.692,9.519,9.615,42400,0
2005-06-13,9.528,9.639,9.519,9.615,5959,0
2005-06-14,9.588,9.615,9.4957,9.615,1928,0
2005-06-15,9.579,9.606,9.4769,9.505,7885,0
2005-06-16,9.588,9.631,9.588,9.631,5782,0
2005-06-17,9.597,9.597,9.588,9.597,2278,0
2005-06-20,9.546,9.546,9.4169,9.4169,4030,0
2005-06-21,9.3923,9.546,9.3923,9.546,2102,0
2005-06-22,9.537,9.615,9.513,9.513,3854,0
2005-06-23,9.615,9.615,9.513,9.513,5432,0
2005-06-24,9.4523,9.4957,9.3657,9.4769,3854,0
2005-06-27,9.3923,9.579,9.3059,9.528,18922,0
2005-06-28,9.537,9.537,9.4435,9.4769,3152,0
2005-06-29,9.4769,9.838,9.4169,9.564,156459,0
2005-06-30,9.648,9.648,9.3568,9.3923,15068,0
2005-07-01,9.332,9.624,9.3233,9.528,29960,0
2005-07-05,9.528,9.528,9.2895,9.3568,19096,0
2005-07-06,8.7071,8.7583,8.6469,8.7241,56416,0
2005-07-07,7.7053,8.1248,7.7053,7.9878,197633,0
2005-07-08,7.9964,8.1419,7.9192,8.039,44853,0
2005-07-11,8.0478,8.0734,7.9878,8.0478,29434,0
2005-07-12,8.0478,8.0478,7.9878,8.0049,40648,0
2005-07-13,7.9878,8.022,7.9451,7.9878,19799,0
2005-07-14,7.9451,7.9534,7.8508,7.9534,31712,0
2005-07-15,7.9878,8.022,7.9363,7.9964,10862,0
2005-07-18,8.022,8.1763,8.022,8.1419,20324,0
2005-07-19,8.6384,8.7326,8.6384,8.7071,41874,0
2005-07-20,8.7583,8.784,8.6213,8.784,10162,0
2005-07-21,8.9038,9.513,8.9038,9.3408,179234,0
2005-07-22,9.2895,9.2895,9.1263,9.2033,21727,0
2005-07-25,9.2033,9.2033,8.9976,9.0668,5080,0
2005-07-26,8.8439,8.8439,8.6898,8.7583,35565,0
2005-07-27,8.5014,8.5014,8.3473,8.4758,29083,0
2005-07-28,8.5185,8.5615,8.4501,8.5615,10687,0
2005-07-29,8.5014,8.5615,8.4073,8.5615,7710,0
2005-08-01,8.6213,8.6213,8.4501,8.4758,24705,0
2005-08-02,8.4158,8.6213,8.4158,8.5357,8585,0
2005-08-03,8.433,8.5615,8.433,8.5101,6306,0
2005-08-04,8.4587,8.4587,8.3815,8.4073,3679,0
2005-08-05,8.4158,8.4501,8.2961,8.3644,5080,0
2005-08-08,8.5014,8.6983,8.5014,8.5871,4905,0
2005-08-09,8.4158,8.6042,8.373,8.5699,18746,0
2005-08-10,8.664,8.664,8.4587,8.5699,19448,0
2005-08-11,8.5699,8.5699,8.5357,8.5357,2278,0
2005-08-12,8.4501,8.5014,8.373,8.5014,13142,0
2005-08-15,8.4758,8.5185,8.4758,8.5185,2979,0
2005-08-16,8.4158,8.5014,8.3217,8.3217,5257,0
2005-08-17,8.3815,8.5357,8.3815,8.4843,5782,0
2005-08-18,8.3988,8.4671,8.3815,8.3815,6131,0
2005-08-19,8.3901,8.4073,8.3217,8.4073,12615,0
2005-08-22,8.3901,8.3901,8.2874,8.2874,7359,0
2005-08-23,8.2617,8.2617,8.1333,8.159,9463,0
2005-08-24,8.1419,8.159,8.1333,8.1333,8236,0
2005-08-25,8.1076,8.1076,7.9964,8.0478,8410,0
2005-08-26,8.0734,8.0906,7.9878,7.9878,5080,0
2005-08-29,7.8764,7.8764,7.7138,7.8423,28733,0
2005-08-30,7.9022,7.9192,7.8252,7.8252,12965,0
2005-08-31,7.8593,8.0734,7.8593,8.0478,10687,0
2005-09-01,7.868,8.0478,7.868,7.9451,18922,0
2005-09-02,7.9278,7.9534,7.9022,7.9278,20850,0
2005-09-06,7.9792,7.9878,7.8593,7.9878,16469,0
2005-09-07,7.9878,8.0049,7.9451,7.9964,10337,0
2005-09-08,8.039,8.039,8.0049,8.0049,1226,0
2005-09-09,8.0049,8.0906,7.9278,7.9878,12790,0
2005-09-12,8.0478,8.099,8.0478,8.0734,9111,0
2005-09-13,8.0734,8.1419,8.0734,8.1248,4730,0
2005-09-14,8.022,8.0647,8.022,8.039,5782,0
2005-09-15,8.0478,8.0478,7.9022,7.9022,7885,0
2005-09-16,7.9621,8.1076,7.9621,8.0906,9287,0
2005-09-19,8.0478,8.0478,7.9792,7.9878,10162,0
2005-09-20,7.9621,8.0135,7.9192,7.9792,6131,0
2005-09-21,8.022,8.0734,7.9363,7.9451,4205,0
2005-09-22,7.9964,8.0478,7.9964,8.0478,1226,0
2005-09-23,8.0478,8.0478,7.9964,8.022,9111,0
2005-09-26,8.0478,8.0734,8.039,8.0647,13142,0
2005-09-27,8.0647,8.1419,8.0647,8.1248,11739,0
2005-09-28,8.0818,8.0906,7.9621,7.9621,7710,0
2005-09-29,8.0906,8.1846,8.0906,8.1419,22600,0
2005-09-30,8.159,8.2103,8.159,8.1933,8236,0
2005-10-03,8.159,8.2532,8.159,8.2446,18397,0
2005-10-04,8.3388,8.4671,8.3388,8.433,9463,0
2005-10-05,8.4073,8.4073,8.3302,8.3473,2979,0
2005-10-06,8.4758,8.6556,8.4758,8.5615,42223,0
2005-10-07,8.2532,8.3644,8.236,8.2617,19623,0
2005-10-10,8.2532,8.2532,8.1076,8.1846,5432,0
2005-10-11,8.1248,8.1846,8.1248,8.1846,3854,0
2005-10-12,8.1248,8.1333,7.9534,7.9621,11388,0
2005-10-13,8.0906,8.159,8.0561,8.1161,4205,0
2005-10-14,8.0561,8.0561,7.9534,8.0049,8236,0
2005-10-17,7.9451,7.9451,7.8508,7.8508,4555,0
2005-10-18,7.8851,7.9107,7.8165,7.8165,7183,0
2005-10-19,7.8764,7.9964,7.8764,7.9964,11212,0
2005-10-20,7.9363,7.9363,7.7995,7.7995,8585,0
2005-10-21,7.7396,7.7396,7.5769,7.6197,42750,0
2005-10-24,7.4997,7.5254,7.4313,7.4913,25230,0
2005-10-25,7.4398,7.4398,7.106,7.1231,55014,0
2005-10-26,6.849,6.9433,6.849,6.8748,12790,0
2005-10-27,6.8748,6.8834,6.6692,6.8405,4730,0
2005-10-28,6.9605,7.2515,6.9605,7.2344,14192,0
2005-10-31,7.4741,7.4913,7.4484,7.4826,11563,0
2005-11-01,7.5426,7.5426,7.3629,7.3629,8236,0
2005-11-02,7.3712,7.5598,7.3712,7.5426,20850,0
2005-11-03,7.5598,7.5598,7.4913,7.5426,3504,0
2005-11-04,7.4913,7.5426,7.4226,7.4484,5606,0
2005-11-07,7.5769,7.6112,7.5598,7.5682,13491,0
2005-11-08,7.671,7.7307,7.671,7.6795,9811,0
2005-11-09,7.6282,7.6453,7.5339,7.5941,8761,0
2005-11-10,7.6967,7.7995,7.6967,7.7396,11563,0
2005-11-11,8.0734,8.236,8.0734,8.2188,26806,0
2005-11-14,8.2703,8.3644,8.2617,8.3388,57643,0
2005-11-15,8.279,8.2874,8.159,8.159,7183,0
2005-11-16,8.279,8.3901,8.279,8.3046,6657,0
2005-11-17,8.3046,8.4671,8.279,8.4671,36267,0
2005-11-18,8.4501,8.4501,8.2874,8.2874,24705,0
2005-11-21,8.3046,8.4929,8.3046,8.4929,12439,0
2005-11-22,8.159,8.279,8.0818,8.0818,113707,0
2005-11-23,8.1419,8.2874,8.0818,8.279,37495,0
2005-11-25,8.279,8.279,8.279,8.279,1052,0
2005-11-28,8.3302,8.3473,8.279,8.3302,36968,0
2005-11-29,8.3901,8.3901,8.2446,8.2446,10862,0
2005-11-30,8.3302,8.3302,8.2275,8.2532,8236,0
2005-12-01,8.3901,8.5615,8.3901,8.5615,23828,0
2005-12-02,8.6213,8.8182,8.6213,8.8097,27331,0
2005-12-05,8.7071,8.7071,8.5615,8.6727,34166,0
2005-12-06,8.4416,8.5615,8.4073,8.4244,20149,0
2005-12-07,8.3988,8.3988,8.3302,8.3988,4555,0
2005-12-08,8.3644,8.3901,8.3302,8.3302,2102,0
2005-12-09,8.279,8.3302,8.279,8.2961,8936,0
2005-12-12,8.279,8.279,8.1675,8.2275,13842,0
2005-12-13,8.2275,8.2275,8.2017,8.2017,1226,0
2005-12-14,8.1161,8.1248,7.9707,8.0306,22600,0
2005-12-15,7.9878,8.0135,7.808,7.9192,10862,0
2005-12-16,7.9792,8.1076,7.9792,8.039,12615,0
2005-12-19,8.279,8.279,8.1333,8.1933,20149,0
2005-12-20,8.1933,8.2703,8.0478,8.1333,9811,0
2005-12-21,8.1076,8.1248,8.0049,8.0734,6306,0
2005-12-22,8.039,8.039,7.9363,7.9451,8059,0
2005-12-23,7.9878,7.9878,7.9278,7.9878,14192,0
2005-12-27,7.9792,8.1333,7.9792,8.1333,9111,0
2005-12-28,8.0734,8.1076,7.9107,7.9792,23828,0
2005-12-29,8.0306,8.2617,8.0306,8.1076,16294,0
2005-12-30,8.1076,8.1333,8.1076,8.1076,7885,0
2006-01-03,8.0478,8.0478,7.9363,7.9878,5782,0
2006-01-04,8.1076,8.1675,8.0734,8.1076,21902,0
2006-01-05,8.2275,8.4501,8.2275,8.3901,16994,0
2006-01-06,8.4501,8.5528,8.3988,8.5443,23477,0
2006-01-09,8.5615,8.6812,8.4843,8.5871,30487,0
2006-01-10,8.6042,8.8439,8.6042,8.7241,16119,0
2006-01-11,8.664,8.784,8.6556,8.6812,11212,0
2006-01-12,8.6812,8.6812,8.5871,8.5957,18397,0
2006-01-13,8.6042,8.6042,8.5014,8.5871,6483,0
2006-01-17,8.3046,8.3046,8.1333,8.2103,26107,0
2006-01-18,8.1763,8.2103,8.1333,8.2103,8936,0
2006-01-19,8.2703,8.4671,8.2703,8.4158,9811,0
2006-01-20,8.4244,8.4244,8.022,8.1248,36617,0
2006-01-23,8.099,8.2275,8.0818,8.2275,10162,0
2006-01-24,8.2275,8.2275,8.2017,8.2275,8585,0
2006-01-25,8.279,8.3644,8.279,8.313,7885,0
2006-01-26,8.313,8.3473,8.313,8.3388,10862,0
2006-01-27,8.279,8.4158,8.279,8.4158,15068,0
2006-01-30,8.3644,8.4501,8.3644,8.4073,10337,0
2006-01-31,8.3901,8.4158,8.1763,8.3388,13842,0
2006-02-01,8.3046,8.3046,8.2188,8.3046,6657,0
2006-02-02,8.1076,8.1161,8.022,8.022,51161,0
2006-02-03,8.2275,8.2874,8.2017,8.2017,6483,0
2006-02-06,8.2617,8.373,8.236,8.3302,7359,0
2006-02-07,8.313,8.3302,8.1933,8.1933,15418,0
2006-02-08,8.2188,8.3388,8.2188,8.3302,6832,0
2006-02-09,8.3901,8.6213,8.3901,8.5615,29083,0
2006-02-10,8.4073,8.4073,8.279,8.3815,13842,0
2006-02-13,8.3046,8.3046,8.2617,8.2617,8761,0
2006-02-14,8.2961,8.5528,8.2961,8.5272,14892,0
2006-02-15,8.6727,8.8697,8.6727,8.8354,43275,0
2006-02-16,8.9295,9.0668,8.9295,9.0328,24705,0
2006-02-17,9.0328,9.0497,8.9809,8.9892,11739,0
2006-02-21,8.7071,8.7326,8.5615,8.6898,9111,0
2006-02-22,8.8868,8.9551,8.8439,8.9551,35391,0
2006-02-23,8.9551,8.9809,8.8782,8.9295,10162,0
2006-02-24,8.7924,8.8097,8.7668,8.7924,4380,0
2006-02-27,8.7326,8.7583,8.6384,8.7583,15944,0
2006-02-28,8.5615,8.5615,8.4158,8.4671,5432,0
2006-03-01,8.5786,8.6727,8.5786,8.664,16644,0
2006-03-02,8.8952,9.0062,8.8952,9.0062,27682,0
2006-03-03,8.9638,8.9638,8.8439,8.8952,20324,0
2006-03-06,8.8782,8.8782,8.7154,8.7154,16294,0
2006-03-07,8.6898,8.7071,8.4501,8.4758,17522,0
2006-03-08,8.4501,8.5101,8.3988,8.5014,9986,0
2006-03-09,8.5615,8.6727,8.5615,8.6298,14017,0
2006-03-10,8.5871,8.6384,8.4929,8.6213,10511,0
2006-03-13,8.6556,8.7754,8.6384,8.7241,16119,0
2006-03-14,8.5528,8.6042,8.5528,8.5871,15242,0
2006-03-15,8.6556,8.7924,8.6556,8.7583,14892,0
2006-03-16,8.8782,8.9638,8.7668,8.8782,50634,0
2006-03-17,8.8782,8.8782,8.8611,8.8611,5782,0
2006-03-20,8.784,8.784,8.7071,8.7411,16994,0
2006-03-21,8.7668,8.7668,8.5786,8.5786,26280,0
2006-03-22,8.6042,8.6384,8.5615,8.6384,12439,0
2006-03-23,8.4416,8.4758,8.3473,8.3815,26806,0
2006-03-24,8.4416,8.5871,8.4416,8.5357,16820,0
2006-03-27,8.5528,8.6213,8.5443,8.5615,8585,0
2006-03-28,8.5101,8.5101,8.3473,8.3644,18222,0
2006-03-29,8.4158,8.6727,8.4158,8.5272,50810,0
2006-03-30,8.4929,8.4929,8.1846,8.1846,71310,0
2006-03-31,8.1675,8.236,8.0818,8.2103,51861,0
2006-04-03,8.2446,8.3473,8.2103,8.2103,33465,0
2006-04-04,8.2703,8.4416,8.2703,8.3473,18397,0
2006-04-05,8.2961,8.4929,8.2961,8.4073,42049,0
2006-04-06,8.4671,8.5786,8.4158,8.5357,29960,0
2006-04-07,8.4843,8.5014,8.279,8.373,29960,0
2006-04-10,8.3901,8.4501,8.3302,8.3388,37143,0
2006-04-11,8.2617,8.2617,8.099,8.1076,36092,0
2006-04-12,8.0647,8.2446,8.0647,8.2275,22426,0
2006-04-13,8.2874,8.3815,8.2275,8.2703,10162,0
2006-04-17,8.2188,8.3302,8.2103,8.2703,25579,0
2006-04-18,8.373,8.5615,8.373,8.5014,43449,0
2006-04-19,8.2446,8.4501,8.022,8.1248,26456,0
2006-04-20,7.8423,7.9022,7.7138,7.9022,28033,0
2006-04-21,7.7651,7.8508,7.7567,7.8508,16294,0
2006-04-24,7.7053,8.2703,7.6967,7.7995,59219,0
2006-04-25,7.5769,7.7567,7.5769,7.6967,53439,0
2006-04-26,7.5598,7.6795,7.5598,7.6625,28208,0
2006-04-27,7.551,7.5852,7.4569,7.5426,50459,0
2006-04-28,7.4913,7.5941,7.4741,7.5769,18222,0
2006-05-01,7.6282,7.6282,7.4913,7.5168,11563,0
2006-05-02,7.4484,7.4484,7.3884,7.3884,43976,0
2006-05-03,7.4741,7.5339,7.4741,7.5168,4205,0
2006-05-04,7.5426,7.5852,7.5254,7.5769,22600,0
2006-05-05,7.5941,7.6967,7.5769,7.6282,9463,0
2006-05-08,7.6795,7.7567,7.6795,7.7307,36092,0
2006-05-09,7.5598,7.6967,7.551,7.6795,45202,0
2006-05-10,7.5426,7.6795,7.5426,7.5941,47306,0
2006-05-11,7.4226,7.4484,7.32,7.32,24879,0
2006-05-12,7.2942,7.3884,7.2942,7.3542,38545,0
2006-05-15,7.3712,7.4226,7.3115,7.4143,42223,0
2006-05-16,7.6112,7.6881,7.5769,7.6625,47129,0
2006-05-17,7.6024,7.6881,7.5254,7.5426,37319,0
2006-05-18,7.5941,7.6453,7.5598,7.6112,15242,0
2006-05-19,7.3712,7.4741,7.3629,7.4055,11563,0
2006-05-22,7.3542,7.4226,7.2771,7.3286,26633,0
2006-05-23,7.3799,7.4826,7.3542,7.4226,3854,0
2006-05-24,7.3629,7.3884,7.2771,7.3371,11739,0
2006-05-25,7.3371,7.3371,7.2858,7.2858,7008,0
2006-05-26,7.183,7.183,7.0973,7.1403,33639,0
2006-05-30,6.9518,7.106,6.8577,6.9091,28033,0
2006-05-31,6.8577,7.0118,6.8577,6.9263,10862,0
2006-06-01,7.0973,7.2172,7.0973,7.2172,12265,0
2006-06-02,7.0803,7.1403,7.0803,7.0803,9287,0
2006-06-05,6.8748,6.9175,6.8748,6.8748,10162,0
2006-06-06,6.9946,6.9946,6.7978,6.8405,13315,0
2006-06-07,6.7808,6.8148,6.7378,6.7891,9463,0
2006-06-08,6.5752,6.6436,6.404,6.558,21200,0
2006-06-09,6.5665,6.7035,6.5237,6.7035,22076,0
2006-06-12,6.5066,6.5495,6.4638,6.4638,4380,0
2006-06-13,6.3526,6.3526,6.1385,6.1985,33639,0
2006-06-14,6.1727,6.2243,6.1727,6.2243,8761,0
2006-06-15,6.2756,6.3782,6.2756,6.3782,18570,0
2006-06-16,6.4297,6.4982,6.3954,6.481,7710,0
2006-06-19,6.3954,6.4125,6.2498,6.2584,24528,0
2006-06-20,6.1385,6.2155,6.1385,6.1727,2803,0
2006-06-21,6.207,6.2584,6.207,6.2414,14192,0
2006-06-22,6.2326,6.2326,6.13,6.1813,8410,0
2006-06-23,6.2756,6.421,6.2669,6.3954,21902,0
2006-06-26,6.3954,6.4553,6.2926,6.4125,15242,0
2006-06-27,6.4125,6.5066,6.4125,6.4638,3854,0
2006-06-28,6.404,6.404,6.284,6.3269,28384,0
2006-06-29,6.3782,6.5324,6.3782,6.481,62899,0
2006-06-30,6.5324,6.5495,6.4895,6.4982,10337,0
2006-07-03,6.618,6.618,6.5153,6.5153,13315,0
2006-07-05,6.4982,6.4982,6.4125,6.4297,5432,0
2006-07-06,6.3782,6.3782,6.344,6.3782,13491,0
2006-07-07,6.4125,6.4724,6.4125,6.4467,3854,0
2006-07-10,6.404,6.4381,6.3353,6.3353,18048,0
2006-07-11,6.3353,6.3954,6.2926,6.3954,3152,0
2006-07-12,6.3353,6.3353,6.2926,6.2926,5606,0
2006-07-13,6.284,6.2926,6.2756,6.2756,8936,0
2006-07-14,6.2756,6.2756,6.1471,6.1555,9811,0
2006-07-17,6.207,6.207,6.1555,6.1555,3504,0
2006-07-18,6.1813,6.2243,6.1813,6.1899,6306,0
2006-07-19,6.2155,6.3954,6.2155,6.361,13842,0
2006-07-20,6.4381,6.4553,6.3697,6.3697,2803,0
2006-07-21,6.3353,6.3353,6.3353,6.3353,1052,0
2006-07-24,6.3353,6.4125,6.3011,6.4125,7359,0
2006-07-25,6.4125,6.4467,6.3954,6.404,4380,0
2006-07-26,6.3954,6.5324,6.3954,6.5324,5257,0
2006-07-27,6.558,6.6521,6.5495,6.5665,6306,0
2006-07-28,6.5324,6.5923,6.5066,6.5923,12089,0
2006-07-31,6.4982,6.5153,6.4467,6.4467,9986,0
2006-08-01,6.3097,6.3097,6.2326,6.2756,9463,0
2006-08-02,6.2756,6.3011,6.2756,6.2756,2803,0
2006-08-03,6.2584,6.2584,6.1642,6.2498,1578,0
2006-08-04,6.3097,6.481,6.3097,6.361,6657,0
2006-08-07,6.3097,6.3353,6.2584,6.2756,5080,0
2006-08-08,6.3353,6.3353,6.2414,6.2584,4380,0
2006-08-09,6.2756,6.3182,6.2155,6.2155,12965,0
2006-08-10,6.2243,6.2756,6.2155,6.2756,1753,0
2006-08-11,6.2326,6.2414,6.1813,6.2414,11388,0
2006-08-14,5.993,6.0272,5.9844,6.0015,30835,0
2006-08-15,6.0528,6.13,6.0528,6.13,12265,0
2006-08-16,6.1042,6.1727,6.1042,6.1727,28033,0
2006-08-17,6.1727,6.1985,6.1214,6.1214,9111,0
2006-08-18,6.3954,6.4982,6.361,6.421,25579,0
2006-08-21,6.2498,6.3097,6.2498,6.3097,8585,0
2006-08-22,6.3182,6.3269,6.1727,6.2414,12265,0
2006-08-23,6.2756,6.344,6.2756,6.3182,9811,0
2006-08-24,6.3182,6.4467,6.3182,6.4297,15769,0
2006-08-25,6.404,6.404,6.3353,6.361,4205,0
2006-08-28,6.421,6.4381,6.3869,6.3954,12790,0
2006-08-29,6.4297,6.4297,6.361,6.4125,15418,0
2006-08-30,6.4467,6.4553,6.3526,6.4125,13315,0
2006-08-31,6.4638,6.6521,6.4638,6.5836,40122,0
2006-09-01,6.7035,6.7978,6.7035,6.7978,22600,0
2006-09-05,7.1231,7.3884,7.1231,7.32,52912,0
2006-09-06,7.4143,7.4226,7.3799,7.4143,20850,0
2006-09-07,7.5168,7.5598,7.4913,7.4913,20850,0
2006-09-08,7.4569,7.4569,7.3971,7.3971,12790,0
2006-09-11,7.5598,7.7651,7.5339,7.6453,23653,0
2006-09-12,7.5426,7.6197,7.5084,7.6112,13842,0
2006-09-13,7.6453,7.6453,7.5852,7.6197,19448,0
2006-09-14,7.6197,7.6368,7.6112,7.6112,7533,0
2006-09-15,7.6453,8.0135,7.6453,8.0135,92857,0
2006-09-18,8.0306,8.0561,7.9107,7.9363,13842,0
2006-09-19,7.9534,7.9621,7.868,7.9192,14367,0
2006-09-20,7.9792,8.0906,7.9792,8.0647,14367,0
2006-09-21,8.0049,8.1248,7.8764,7.9363,104073,0
2006-09-22,7.9192,7.9192,7.7307,7.7738,17871,0
2006-09-25,7.8851,7.9022,7.7995,7.8764,45728,0
2006-09-26,7.8336,7.9451,7.8165,7.9278,2102,0
2006-09-27,7.9534,8.0647,7.9534,7.9878,10862,0
2006-09-28,7.9107,8.4843,7.9107,8.4843,24879,0
2006-09-29,8.1333,8.1333,8.0049,8.0049,31186,0
2006-10-02,8.039,8.0906,7.9878,8.022,11038,0
2006-10-03,8.4587,8.4587,8.2703,8.2874,58694,0
2006-10-04,8.8439,8.9295,8.6983,8.8097,150153,0
2006-10-05,8.8868,8.8868,8.4158,8.4843,32588,0
2006-10-06,8.5443,8.6042,8.5185,8.5699,7533,0
2006-10-09,8.4244,8.433,8.3473,8.4244,18048,0
2006-10-10,8.4843,8.5443,8.4671,8.5443,23302,0
2006-10-11,8.5871,8.8268,8.5871,8.7071,28384,0
2006-10-12,8.9295,9.0148,8.8611,8.9038,25755,0
2006-10-13,8.9892,8.9892,8.8611,8.8611,23127,0
2006-10-16,8.8097,8.8611,8.7411,8.7924,10862,0
2006-10-17,8.6556,8.6556,8.3815,8.5615,38722,0
2006-10-18,8.5443,8.6127,8.313,8.4929,47481,0
2006-10-19,8.5185,8.5786,8.4843,8.5443,12790,0
2006-10-20,8.5615,8.6127,8.5101,8.5957,28909,0
2006-10-23,8.7154,8.7924,8.6127,8.7924,104598,0
2006-10-24,8.7071,8.7754,8.6727,8.7583,31011,0
2006-10-25,8.7411,8.7411,8.3901,8.4929,23302,0
2006-10-26,8.5014,8.9295,8.5014,8.9124,66930,0
2006-10-27,8.8524,8.8782,8.7411,8.7924,5257,0
2006-10-30,8.8439,8.8524,8.7411,8.8439,43449,0
2006-10-31,9.272,9.4169,9.272,9.3233,48530,0
2006-11-01,10.419,10.848,9.992,10.273,209371,0
2006-11-02,10.514,10.615,10.453,10.539,129126,0
2006-11-03,10.419,10.453,10.214,10.256,32414,0
2006-11-06,10.565,10.761,10.514,10.702,64650,0
2006-11-07,10.591,10.634,10.435,10.488,31537,0
2006-11-08,10.419,10.505,10.385,10.505,20674,0
2006-11-09,10.471,10.676,10.435,10.444,20850,0
2006-11-10,10.488,10.625,10.488,10.539,21200,0
2006-11-13,10.676,10.694,10.591,10.676,14716,0
2006-11-14,10.812,11.019,10.812,10.983,45728,0
2006-11-15,11.678,12.071,11.678,11.969,115285,0
2006-11-16,11.874,11.909,11.703,11.874,54140,0
2006-11-17,12.165,12.321,12.149,12.312,61496,0
2006-11-20,12.312,12.841,12.294,12.799,45728,0
2006-11-21,12.706,12.706,12.525,12.619,38370,0
2006-11-22,12.508,12.628,12.448,12.586,26633,0
2006-11-24,11.447,11.601,11.429,11.498,56766,0
2006-11-27,11.241,11.241,10.727,10.83,74462,0
2006-11-28,10.787,10.787,10.435,10.658,67455,0
2006-11-29,10.848,11.105,10.848,11.105,41698,0
2006-11-30,10.839,10.881,10.667,10.779,42400,0
2006-12-01,10.848,10.848,10.625,10.676,16644,0
2006-12-04,11.189,11.438,11.189,11.386,32063,0
2006-12-05,11.412,11.412,11.285,11.294,32238,0
2006-12-06,11.241,11.259,11.164,11.215,11739,0
2006-12-07,10.856,10.908,10.694,10.702,32588,0
2006-12-08,10.676,10.812,10.676,10.796,14017,0
2006-12-11,10.805,11.241,10.796,11.172,32939,0
2006-12-12,10.848,10.865,10.761,10.848,24705,0
2006-12-13,10.796,10.983,10.796,10.872,31361,0
2006-12-14,10.685,10.942,10.685,10.865,33639,0
2006-12-15,10.779,10.881,10.71,10.745,28733,0
2006-12-18,10.702,10.805,10.676,10.796,33816,0
2006-12-19,10.598,10.702,10.598,10.702,16820,0
2006-12-20,10.694,10.694,10.453,10.488,27858,0
2006-12-21,10.505,10.565,10.411,10.471,14192,0
2006-12-22,10.453,10.471,10.419,10.453,9811,0
2006-12-26,10.471,11.095,10.419,11.019,29610,0
2006-12-27,11.07,11.523,11.019,11.412,184491,0
2006-12-28,11.412,11.412,10.992,10.992,61672,0
2006-12-29,11.412,11.746,11.386,11.67,107400,0
2007-01-03,12.131,13.527,12.131,12.766,398944,0
2007-01-04,12.2,12.594,11.909,12.423,303457,0
2007-01-05,12.423,12.645,11.927,12.26,157685,0
2007-01-08,12.029,12.954,11.943,12.594,183440,0
2007-01-09,12.74,13.415,12.74,12.928,220934,0
2007-01-10,12.79,12.79,12.303,12.56,178359,0
2007-01-11,13.211,13.673,13.193,13.569,197282,0
2007-01-12,13.587,13.587,13.253,13.502,153656,0
2007-01-16,14.271,14.495,14.135,14.478,177833,0
2007-01-17,15.411,15.454,15.136,15.308,271743,0
2007-01-18,14.837,15.121,14.442,14.837,255975,0
2007-01-19,14.648,14.837,14.46,14.786,113707,0
2007-01-22,14.546,14.546,14.271,14.503,71659,0
2007-01-23,13.758,14.254,13.562,13.836,167848,0
2007-01-24,13.382,13.484,13.236,13.433,196229,0
2007-01-25,12.945,13.125,12.74,12.877,168023,0
2007-01-26,12.868,12.868,12.397,12.807,85851,0
2007-01-29,13.382,13.724,13.382,13.724,121767,0
2007-01-30,13.475,13.587,13.125,13.407,67103,0
2007-01-31,13.023,13.433,13.023,13.364,45728,0
2007-02-01,13.28,13.28,12.833,12.969,155583,0
2007-02-02,12.833,13.125,12.56,12.937,59219,0
2007-02-05,12.928,12.928,12.698,12.868,28909,0
2007-02-06,13.629,13.869,13.467,13.758,165570,0
2007-02-07,13.689,13.836,13.656,13.707,68506,0
2007-02-08,13.828,13.828,13.613,13.666,45028,0
2007-02-09,13.587,13.587,13.056,13.211,86903,0
2007-02-12,13.175,13.382,13.141,13.287,66578,0
2007-02-13,13.494,13.689,13.475,13.689,55403,0
2007-02-14,13.74,13.74,13.433,13.587,41349,0
2007-02-15,14.204,14.367,14.153,14.186,57993,0
2007-02-16,14.666,14.666,14.17,14.254,80243,0
2007-02-20,14.708,14.837,14.271,14.759,86026,0
2007-02-21,14.759,14.768,14.529,14.615,76390,0
2007-02-22,14.46,14.52,14.229,14.229,85500,0
2007-02-23,14.135,14.153,13.861,13.921,55365,0
2007-02-26,13.955,13.955,13.553,13.639,60447,0
2007-02-27,12.868,13.099,11.438,12.388,203238,0
2007-02-28,13.484,13.484,12.483,12.841,74814,0
2007-03-01,12.586,12.586,11.987,12.525,52562,0
2007-03-02,12.439,12.535,12.252,12.285,80243,0
2007-03-05,12.294,12.294,11.412,11.874,87953,0
2007-03-06,12.336,12.474,12.131,12.406,41349,0
2007-03-07,12.423,12.543,12.226,12.303,15769,0
2007-03-08,12.67,12.67,12.345,12.448,33992,0
2007-03-09,12.474,12.474,12.192,12.312,19272,0
2007-03-12,12.79,12.841,12.706,12.774,64826,0
2007-03-13,12.722,13.005,12.448,12.448,99867,0
2007-03-14,13.056,13.244,12.799,13.211,111956,0
2007-03-15,13.125,13.253,12.978,13.184,36092,0
2007-03-16,13.039,13.039,12.902,13.039,3679,0
2007-03-19,13.039,13.074,12.902,13.074,14892,0
2007-03-20,13.244,13.433,13.227,13.373,21200,0
2007-03-21,13.424,13.553,13.175,13.536,31712,0
2007-03-22,13.569,13.569,13.202,13.236,23477,0
2007-03-23,13.553,13.698,13.553,13.587,18922,0
2007-03-26,13.587,13.724,13.527,13.604,17522,0
2007-03-27,13.331,13.331,13.039,13.116,22252,0
2007-03-28,13.056,13.074,12.85,12.886,39946,0
2007-03-29,12.886,12.996,12.645,12.714,81295,0
2007-03-30,13.039,13.184,12.902,12.954,23653,0
2007-04-02,13.065,13.158,12.945,13.141,19272,0
2007-04-03,13.227,13.433,13.125,13.271,42750,0
2007-04-04,13.415,13.518,13.262,13.399,26633,0
2007-04-05,13.415,13.518,13.313,13.45,13142,0
2007-04-09,13.45,13.673,13.373,13.673,46606,0
2007-04-10,13.382,13.433,13.227,13.339,42223,0
2007-04-11,13.553,13.553,13.244,13.407,33290,0
2007-04-12,13.424,13.629,13.382,13.569,36267,0
2007-04-13,13.467,13.467,13.193,13.262,14367,0
2007-04-16,13.227,13.509,13.227,13.304,39597,0
2007-04-17,13.484,13.689,13.475,13.689,44853,0
2007-04-18,13.544,13.724,13.45,13.613,58519,0
2007-04-19,12.987,13.168,12.85,13.082,43801,0
2007-04-20,13.262,13.399,13.262,13.399,29083,0
2007-04-23,13.536,13.536,13.125,13.133,15242,0
2007-04-24,12.86,12.911,12.757,12.902,33465,0
2007-04-25,12.868,13.005,12.757,12.954,42925,0
2007-04-26,12.954,12.962,12.816,12.841,42750,0
2007-04-27,12.841,12.911,12.67,12.877,37845,0
2007-04-30,12.679,12.74,12.551,12.61,25406,0
2007-05-01,12.56,12.594,12.388,12.525,33816,0
2007-05-02,12.388,12.551,12.285,12.439,31361,0
2007-05-03,12.423,12.586,12.423,12.56,23477,0
2007-05-04,12.586,12.679,12.491,12.61,30835,0
2007-05-07,12.679,12.749,12.61,12.698,29960,0
2007-05-08,13.116,13.227,12.987,13.116,66052,0
2007-05-09,13.809,13.982,13.8,13.982,88829,0
2007-05-10,14.298,14.408,14.024,14.117,116688,0
2007-05-11,14.28,15.129,14.109,14.819,179234,0
2007-05-14,15.522,15.684,15.367,15.504,135785,0
2007-05-15,15.428,15.479,15.333,15.401,102671,0
2007-05-16,15.18,15.18,14.786,15.144,81996,0
2007-05-17,14.991,15.316,14.991,15.3,52912,0
2007-05-18,15.162,15.446,15.162,15.437,63950,0
2007-05-21,15.992,16.464,15.992,16.344,136136,0
2007-05-22,16.721,16.977,16.583,16.977,149451,0
2007-05-23,17.757,18.194,17.73,17.859,200435,0
2007-05-24,18.107,18.107,15.992,17.012,202887,0
2007-05-25,17.405,17.628,17.372,17.568,62373,0
2007-05-29,17.046,17.175,16.771,16.994,67802,0
2007-05-30,16.541,16.626,15.916,16.567,144108,0
2007-05-31,16.583,17.063,16.583,16.994,67630,0
2007-06-01,16.437,16.651,16.437,16.6,57643,0
2007-06-04,15.693,16.224,15.419,15.71,161540,0
2007-06-05,16.139,16.42,16.103,16.241,92683,0
2007-06-06,15.813,16.2,15.701,16.13,105649,0
2007-06-07,16.437,16.506,16.001,16.052,54488,0
2007-06-08,16.112,16.635,16.103,16.609,53787,0
2007-06-11,16.635,16.66,16.378,16.576,27682,0
2007-06-12,16.583,16.635,16.232,16.326,46430,0
2007-06-13,17.089,17.294,17.012,17.148,143143,0
2007-06-14,17.928,18.398,17.833,18.226,155407,0
2007-06-15,18.406,18.638,18.322,18.391,80594,0
2007-06-18,18.45,18.467,18.287,18.382,54140,0
2007-06-19,18.364,18.493,18.261,18.484,60971,0
2007-06-20,19.528,19.563,19.332,19.34,130178,0
2007-06-21,19.974,20.478,19.923,20.342,126146,0
2007-06-22,20.162,20.351,20.12,20.18,38722,0
2007-06-25,19.974,19.974,19.391,19.427,81470,0
2007-06-26,20.093,20.093,19.803,19.845,101968,0
2007-06-27,19.519,19.795,19.519,19.786,77440,0
2007-06-28,19.563,19.974,19.563,19.674,95312,0
2007-06-29,19.571,20.153,19.435,20.042,131579,0
2007-07-02,19.69,20.992,19.69,20.589,290140,0
2007-07-03,20.333,20.795,20.162,20.368,131754,0
2007-07-05,19.991,20.368,19.803,20.042,140515,0
2007-07-06,20.129,20.548,20.129,20.377,106174,0
2007-07-09,19.948,20.282,19.923,20.017,209721,0
2007-07-10,19.974,19.974,19.563,19.683,77091,0
2007-07-11,19.194,19.786,19.194,19.649,117562,0
2007-07-12,19.443,19.665,19.443,19.546,110379,0
2007-07-13,19.134,19.134,18.758,19.118,121943,0
2007-07-16,18.689,18.86,18.553,18.724,103021,0
2007-07-17,18.553,18.732,18.364,18.475,224789,0
2007-07-18,18.698,18.851,18.553,18.785,111782,0
2007-07-19,19.014,19.264,18.98,19.152,90406,0
2007-07-20,19.786,19.948,19.554,19.69,129302,0
2007-07-23,20.719,21.079,20.557,20.846,109503,0
2007-07-24,21.104,21.181,20.557,20.684,145946,0
2007-07-25,22.679,23.604,22.679,23.055,157159,0
2007-07-26,24.118,24.118,22.543,23.398,249316,0
2007-07-27,23.783,23.98,23.055,23.501,122468,0
2007-07-30,24.657,25.29,24.323,25.248,222160,0
2007-07-31,24.999,24.999,23.998,24.109,103021,0
2007-08-01,23.193,23.492,22.267,22.937,218832,0
2007-08-02,24.185,24.777,23.86,24.314,276648,0
2007-08-03,24.597,24.597,23.604,23.895,175381,0
2007-08-06,23.689,23.689,22.756,23.526,144194,0
2007-08-07,22.91,23.904,22.91,23.407,182563,0
2007-08-08,23.115,23.972,23.115,23.741,223737,0
2007-08-09,23.972,24.547,23.827,24.193,148575,0
2007-08-10,24.529,25.11,24.511,25.076,106174,0
2007-08-13,25.256,26.257,25.162,25.941,160664,0
2007-08-14,28.056,28.536,26.917,27.756,521763,0
2007-08-15,27.2,27.465,26.034,26.173,203063,0
2007-08-16,24.547,24.547,22.346,23.115,371961,0
2007-08-17,25.11,25.625,23.972,25.11,196055,0
2007-08-20,26.498,26.72,25.453,26.309,205341,0
2007-08-21,25.556,25.847,24.888,25.658,187996,0
2007-08-22,26.094,26.139,25.18,26.07,188521,0
2007-08-23,27.319,27.841,26.763,27.081,279452,0
2007-08-24,27.782,28.466,27.516,28.253,193077,0
2007-08-27,30.821,32.01,30.075,31.96,369858,0
2007-08-28,32.876,33.072,31.396,31.984,339723,0
2007-08-29,33.424,36.206,33.398,35.958,821887,0
2007-08-30,35.608,37.267,34.751,35.71,567841,0
2007-08-31,36.274,37.67,36.086,37.302,349008,0
2007-09-04,36.412,38.039,35.529,36.086,406476,0
2007-09-05,35.469,35.958,35.186,35.232,236177,0
2007-09-06,34.528,35.093,34.356,34.536,244587,0
2007-09-07,34.306,35.504,34.306,35.35,134908,0
2007-09-10,36.48,38.158,36.07,38.012,315897,0
2007-09-11,38.44,38.809,37.438,37.542,311339,0
2007-09-12,37.397,37.713,36.728,36.771,150675,0
2007-09-13,36.891,37.241,36.813,37.113,60622,0
2007-09-14,37.85,38.646,37.85,38.261,152254,0
2007-09-17,39.7,39.948,39.151,39.76,143669,0
2007-09-18,41.001,43.15,40.589,43.15,375290,0
2007-09-19,44.519,48.397,44.356,46.719,588690,0
2007-09-20,49.082,56.908,48.544,53.929,1830020,0
2007-09-21,51.394,56.11,49.194,51.84,1793578,0
2007-09-24,46.043,48.183,44.383,45.692,1318596,0
2007-09-25,43.381,48.74,42.233,48.039,1069454,0
2007-09-26,48.227,50.794,45.915,46.113,1350485,0
2007-09-27,45.376,47.362,44.956,45.709,893373,0
2007-09-28,45.093,45.145,43.321,43.953,540158,0
2007-10-01,44.511,46.334,43.953,45.434,480765,0
2007-10-02,45.196,45.196,43.432,44.383,448527,0
2007-10-03,42.507,42.798,41.001,41.001,594297,0
2007-10-04,39.7,40.984,38.133,39.922,786847,0
2007-10-05,41.943,43.944,41.668,42.85,546991,0
2007-10-08,39.784,41.599,39.074,40.384,537004,0
2007-10-09,40.521,41.378,40.161,40.727,278226,0
2007-10-10,39.066,39.296,38.364,38.809,466923,0
2007-10-11,39.546,40.812,38.09,38.433,554078,0
2007-10-12,42.353,42.944,40.855,42.893,841354,0
2007-10-15,44.562,44.562,41.292,41.943,420316,0
2007-10-16,42.199,42.233,40.589,41.044,302053,0
2007-10-17,41.882,44.511,41.779,44.503,502314,0
2007-10-18,42.798,44.451,42.251,44.177,296098,0
2007-10-19,42.378,43.56,41.265,41.626,295571,0
2007-10-22,39.956,41.378,38.809,40.839,349008,0
2007-10-23,41.523,42.096,40.727,41.788,168899,0
2007-10-24,43.004,43.662,42.199,43.211,215503,0
2007-10-25,43.637,43.637,41.968,42.662,132631,0
2007-10-26,42.645,42.645,41.403,42.02,190975,0
2007-10-29,41.599,41.599,40.435,40.607,237052,0
2007-10-30,40.255,40.94,40.041,40.179,126848,0
2007-10-31,39.939,40.298,38.911,40.179,286986,0
2007-11-01,37.507,38.226,37.036,37.337,317122,0
2007-11-02,37.687,37.883,36.352,37.311,173803,0
2007-11-05,36.669,36.669,34.374,34.477,260443,0
2007-11-06,34.014,35.059,32.251,34.905,723087,0
2007-11-07,32.534,33.389,32.14,32.508,168871,0
2007-11-08,31.463,31.463,28.895,30.658,365355,0
2007-11-09,28.895,30.246,28.895,29.409,261879,0
2007-11-12,28.493,29.939,28.21,28.227,298937,0
2007-11-13,28.253,30.204,28.253,30.016,359445,0
2007-11-14,31.352,31.668,30.804,30.915,291642,0
2007-11-15,30.538,31.396,30.145,30.488,191633,0
2007-11-16,29.734,30.179,29.297,29.974,115429,0
2007-11-19,29.657,30.676,29.015,29.349,182733,0
2007-11-20,29.794,30.616,29.186,29.904,124952,0
2007-11-21,28.723,29.032,28.056,28.347,193177,0
2007-11-23,30.255,31.857,30.255,31.274,175732,0
2007-11-26,32.362,32.534,30.437,30.538,184282,0
2007-11-27,32.543,34.324,32.336,34.324,267579,0
2007-11-28,36.274,37.405,35.453,37.217,485298,0
2007-11-29,35.557,36.369,34.921,35.898,255718,0
2007-11-30,35.958,36.488,35.144,35.573,241557,0
2007-12-03,34.597,35.239,34.374,34.648,162274,0
2007-12-04,34.245,35.958,34.245,34.957,154654,0
2007-12-05,37.071,37.13,36.078,37.071,142495,0
2007-12-06,37.241,37.285,36.035,37.217,187305,0
2007-12-07,37.25,37.25,35.787,35.864,109329,0
2007-12-10,36.223,37.174,36.078,37.148,121855,0
2007-12-11,37.558,37.558,34.682,34.793,165223,0
2007-12-12,35.102,36.061,34.7,35.59,143533,0
2007-12-13,34.511,34.511,32.764,33.894,161333,0
2007-12-14,32.815,33.8,32.807,33.312,67278,0
2007-12-17,32.43,32.558,31.121,31.224,153148,0
2007-12-18,31.396,31.396,30.316,31.139,106527,0
2007-12-19,31.163,31.874,31.052,31.549,77793,0
2007-12-20,32.526,33.081,32.105,32.901,218043,0
2007-12-21,34.306,35.675,34.306,35.675,198452,0
2007-12-24,35.573,36.018,35.223,35.846,56078,0
2007-12-26,34.948,35.924,34.948,35.504,73585,0
2007-12-27,36.874,36.874,35.59,35.59,294317,0
2007-12-28,36.214,36.59,35.59,36.061,189124,0
2007-12-31,37.225,38.142,36.994,37.353,181342,0
2008-01-02,37.867,38.244,37.148,37.276,150156,0
2008-01-03,37.003,37.241,35.701,35.727,301353,0
2008-01-04,35.435,35.71,34.536,34.536,276212,0
2008-01-07,33.989,34.819,33.706,34.382,246557,0
2008-01-08,34.391,34.614,33.048,33.081,241321,0
2008-01-09,33.072,34.185,32.97,33.955,191112,0
2008-01-10,33.415,34.837,33.201,34.391,280914,0
2008-01-11,34.511,34.93,34.117,34.407,119670,0
2008-01-14,34.528,34.605,34.04,34.168,128601,0
2008-01-15,33.535,33.535,32.483,32.61,184230,0
2008-01-16,31.96,32.534,31.412,31.909,231290,0
2008-01-17,31.584,31.789,30.195,30.23,144391,0
2008-01-18,32.302,32.387,31.139,31.993,181163,0
2008-01-22,29.554,30.641,27.713,29.537,248549,0
2008-01-23,27.832,28.227,26.112,28.201,392993,0
2008-01-24,26.96,27.336,26.506,27.122,228264,0
2008-01-25,28.536,28.708,27.62,27.628,118140,0
2008-01-28,26.978,26.978,26.214,26.565,112043,0
2008-01-29,26.951,27.156,26.635,26.96,77966,0
2008-01-30,25.856,26.447,25.299,25.453,176255,0
2008-01-31,24.547,25.427,24.031,25.11,181511,0
2008-02-01,25.967,26.96,25.838,26.909,141032,0
2008-02-04,28.253,29.177,28.253,28.304,200923,0
2008-02-05,28.536,28.604,27.045,27.045,199874,0
2008-02-06,26.857,27.542,26.019,26.104,147990,0
2008-02-07,26.257,27.2,25.752,26.789,209132,0
2008-02-08,26.652,27.081,26.085,26.343,182123,0
2008-02-11,27.311,27.867,27.029,27.542,179411,0
2008-02-12,27.815,28.449,27.611,27.937,293459,0
2008-02-13,28.33,28.699,28.039,28.569,300267,0
2008-02-14,29.099,29.099,27.474,27.474,175906,0
2008-02-15,27.841,28.099,27.628,28.072,121066,0
2008-02-19,29.108,29.957,28.782,28.895,231521,0
2008-02-20,28.278,28.861,27.722,28.671,152603,0
2008-02-21,28.193,28.578,27.415,27.516,154180,0
2008-02-22,27.748,27.919,27.011,27.902,93735,0
2008-02-25,27.791,28.124,27.081,28.056,169023,0
2008-02-26,27.507,27.748,26.849,27.731,127374,0
2008-02-27,28.081,28.536,27.85,28.536,297944,0
2008-02-28,28.536,28.536,27.439,27.482,134207,0
2008-02-29,28.159,29.203,28.159,28.313,262160,0
2008-03-03,28.373,29.186,28.373,28.971,169074,0
2008-03-04,28.51,28.51,26.96,27.397,171527,0
2008-03-05,28.141,28.731,27.988,28.424,138762,0
2008-03-06,27.37,27.37,25.907,25.907,186015,0
2008-03-07,25.804,26.232,25.444,25.727,190952,0
2008-03-10,26.565,26.565,25.231,25.538,124221,0
2008-03-11,25.745,26.574,25.222,26.565,161057,0
2008-03-12,25.709,25.727,24.888,24.906,115636,0
2008-03-13,22.833,23.707,22.534,23.45,221698,0
2008-03-14,22.679,22.679,20.812,20.958,352210,0
2008-03-17,18.947,19.69,18.475,19.383,359521,0
2008-03-18,20.291,22.132,20.291,22.062,371554,0
2008-03-19,20.856,20.932,20.017,20.017,258655,0
2008-03-20,20.95,22.114,20.916,21.978,286496,0
2008-03-24,22.662,22.696,21.97,22.088,227768,0
2008-03-25,23.202,23.792,22.928,23.492,97196,0
2008-03-26,21.866,21.978,21.497,21.635,165920,0
2008-03-27,21.533,21.533,20.924,20.924,128699,0
2008-03-28,21.593,21.918,21.437,21.608,88470,0
2008-03-31,22.045,22.671,22.045,22.628,128953,0
2008-04-01,22.825,23.671,22.747,23.671,144018,0
2008-04-02,22.396,22.396,21.873,21.891,136027,0
2008-04-03,21.909,22.491,21.909,22.413,100567,0
2008-04-04,22.363,22.679,22.012,22.286,69732,0
2008-04-07,22.431,22.825,22.387,22.654,54312,0
2008-04-08,21.986,22.457,21.986,22.062,76039,0
2008-04-09,21.72,21.72,20.812,20.839,114410,0
2008-04-10,21.035,21.327,20.846,21.207,72506,0
2008-04-11,20.916,21.07,20.368,20.377,84273,0
2008-04-14,19.615,19.615,18.912,19.058,153736,0
2008-04-15,18.776,18.827,18.244,18.603,161583,0
2008-04-16,18.347,18.63,18.073,18.621,119390,0
2008-04-17,18.09,18.124,17.576,17.818,167870,0
2008-04-18,17.089,17.372,16.669,16.994,270931,0
2008-04-21,17.183,17.576,16.892,17.183,301726,0
2008-04-22,17.354,17.636,17.029,17.166,250327,0
2008-04-23,18.415,19.177,18.305,19.118,653807,0
2008-04-24,18.836,19.093,18.287,18.93,348417,0
2008-04-25,19.041,19.194,18.577,18.896,130122,0
2008-04-28,18.586,18.603,18.305,18.484,168499,0
2008-04-29,18.656,18.656,18.364,18.603,177221,0
2008-04-30,18.947,19.014,18.647,18.74,215312,0
2008-05-01,18.785,19.255,18.656,19.23,210233,0
2008-05-02,20.017,20.719,19.974,20.548,329662,0
2008-05-05,20.932,20.932,20.204,20.291,289045,0
2008-05-06,20.231,20.231,19.76,20.093,329570,0
2008-05-07,18.836,18.851,18.185,18.287,279252,0
2008-05-08,18.261,18.415,17.997,18.176,274799,0
2008-05-09,17.739,17.919,17.636,17.748,186288,0
2008-05-12,17.748,17.98,17.662,17.98,119044,0
2008-05-13,17.868,17.868,17.405,17.543,112354,0
2008-05-14,18.005,18.577,18.005,18.261,142218,0
2008-05-15,18.064,18.356,17.892,18.356,141071,0
2008-05-16,18.322,18.322,17.971,18.073,174777,0
2008-05-19,17.818,17.953,17.594,17.61,142734,0
2008-05-20,17.646,17.662,17.354,17.396,178717,0
2008-05-21,17.251,17.268,16.488,16.488,260444,0
2008-05-22,16.206,16.25,15.984,16.121,258282,0
2008-05-23,16.497,16.549,16.096,16.206,130949,0
2008-05-27,16.576,17.046,16.387,17.046,208029,0
2008-05-28,16.901,17.234,16.524,16.677,167854,0
2008-05-29,16.558,17.38,16.558,17.26,152979,0
2008-05-30,18.143,18.553,18.098,18.313,306457,0
2008-06-02,18.211,18.313,17.809,17.885,187895,0
2008-06-03,17.705,17.705,17.354,17.543,118964,0
2008-06-04,17.491,17.818,17.465,17.603,176884,0
2008-06-05,17.175,17.285,16.927,17.2,206984,0
2008-06-06,16.558,16.695,15.727,15.727,295660,0
2008-06-09,15.745,16.155,15.693,15.984,125566,0
2008-06-10,15.651,15.651,15.248,15.529,218906,0
2008-06-11,15.076,15.112,14.332,14.341,214330,0
2008-06-12,14.631,14.631,14.125,14.161,243554,0
2008-06-13,14.546,14.941,14.546,14.819,231247,0
2008-06-16,14.717,14.759,14.425,14.631,156886,0
2008-06-17,14.512,14.537,14.17,14.186,203785,0
2008-06-18,14.144,14.229,13.698,13.792,273374,0
2008-06-19,13.689,13.689,13.346,13.364,356519,0
2008-06-20,12.969,12.969,12.268,12.268,243701,0
2008-06-23,12.61,12.698,12.439,12.543,222791,0
2008-06-24,12.276,12.276,11.781,12.038,437924,0
2008-06-25,12.038,12.354,12.038,12.303,201344,0
2008-06-26,12.243,12.243,11.764,11.764,216179,0
2008-06-27,11.635,11.772,11.395,11.447,181443,0
2008-06-30,11.422,11.447,11.241,11.294,173690,0
2008-07-01,11.267,11.267,10.932,11.139,173158,0
2008-07-02,11.113,11.113,10.351,10.351,181964,0
2008-07-03,10.435,10.745,10.385,10.625,118576,0
2008-07-07,11.294,11.422,11.001,11.164,304261,0
2008-07-08,10.634,11.172,10.547,11.172,424508,0
2008-07-09,11.267,11.31,10.856,10.856,306772,0
2008-07-10,10.872,10.983,10.71,10.89,245376,0
2008-07-11,10.615,10.658,10.351,10.453,230632,0
2008-07-14,11.019,11.404,10.916,10.916,283980,0
2008-07-15,10.745,11.001,10.488,10.71,452661,0
2008-07-16,11.122,12.089,11.122,12.08,757920,0
2008-07-17,12.123,12.26,11.849,12.217,507244,0
2008-07-18,11.927,11.951,11.703,11.918,177231,0
2008-07-21,11.987,12.158,11.89,11.978,135393,0
2008-07-22,11.618,12.14,11.224,12.14,741271,0
2008-07-23,12.594,13.313,12.474,13.108,778402,0
2008-07-24,13.364,13.502,12.86,12.911,474237,0
2008-07-25,13.074,13.399,13.074,13.253,197021,0
2008-07-28,13.023,13.125,12.551,12.645,174024,0
2008-07-29,12.483,13.108,12.285,13.039,291851,0
2008-07-30,13.039,13.271,12.594,12.833,366485,0
2008-07-31,12.833,13.141,12.679,12.816,195344,0
2008-08-01,12.662,13.056,12.662,12.919,71033,0
2008-08-04,12.602,12.602,12.08,12.406,301750,0
2008-08-05,12.149,12.781,12.098,12.722,371458,0
2008-08-06,12.165,12.67,12.165,12.628,329200,0
2008-08-07,11.369,11.412,10.796,10.865,642500,0
2008-08-08,10.787,10.96,10.505,10.932,473623,0
2008-08-11,9.922,10.043,9.855,9.931,484791,0
2008-08-12,9.528,9.579,9.1689,9.2121,549647,0
2008-08-13,9.4435,9.4858,9.2807,9.3233,363295,0
2008-08-14,9.2546,9.564,9.2546,9.537,256991,0
2008-08-15,9.699,9.699,9.4257,9.537,291170,0
2008-08-18,9.684,9.684,9.2895,9.3745,349018,0
2008-08-19,9.3059,9.3059,8.9124,8.9551,290230,0
2008-08-20,9.4169,9.588,9.3568,9.528,326762,0
2008-08-21,9.0497,9.2294,9.0497,9.1515,285380,0
2008-08-22,9.3059,9.4011,9.2121,9.3745,256766,0
2008-08-25,9.2546,9.2546,8.8182,8.8182,195443,0
2008-08-26,8.8697,9.1178,8.8697,9.1007,168682,0
2008-08-27,9.624,9.624,9.1263,9.2546,193838,0
2008-08-28,9.1947,9.3059,9.1007,9.2807,124371,0
2008-08-29,9.1007,9.1348,9.0062,9.0497,139121,0
2008-09-02,9.838,9.992,9.667,9.734,274611,0
2008-09-03,9.699,9.786,9.513,9.597,247186,0
2008-09-04,9.2382,9.4169,8.8868,8.8868,306121,0
2008-09-05,9.0328,9.3568,9.0328,9.3408,201600,0
2008-09-08,9.505,9.648,8.9976,9.0328,234239,0
2008-09-09,9.2382,9.3923,8.8611,8.9124,151444,0
2008-09-10,9.272,9.571,8.9466,9.2208,263134,0
2008-09-11,9.0837,9.2382,8.9038,9.1689,185316,0
2008-09-12,9.1689,9.2633,9.0148,9.1947,229314,0
2008-09-15,8.8524,9.332,8.7583,8.7668,211150,0
2008-09-16,8.8268,9.2981,8.7754,9.2468,344248,0
2008-09-17,8.7071,8.7071,8.1333,8.1419,519926,0
2008-09-18,8.1076,8.5185,7.4398,8.313,279194,0
2008-09-19,8.9551,9.2546,8.8439,9.1872,156711,0
2008-09-22,9.1433,9.1433,8.236,8.2446,153223,0
2008-09-23,8.9976,8.9976,8.2275,8.2874,235200,0
2008-09-24,8.313,8.3217,8.1333,8.3217,77822,0
2008-09-25,8.3988,8.5615,8.3217,8.5014,115076,0
2008-09-26,8.5528,8.7583,8.4416,8.6469,109811,0
2008-09-29,8.1505,8.159,7.7225,7.7307,178164,0
2008-09-30,8.1161,8.313,7.7908,8.313,150354,0
2008-10-01,8.1846,8.6384,8.1846,8.6127,103932,0
2008-10-02,8.8868,8.8868,8.5272,8.5615,151299,0
2008-10-03,8.7154,8.9466,8.4587,8.5272,225102,0
2008-10-06,8.3644,8.373,7.4741,7.9451,185681,0
2008-10-07,7.8336,7.8593,7.3712,7.3884,186482,0
2008-10-08,7.2771,7.6368,6.986,7.32,347281,0
2008-10-09,7.1231,7.3371,6.4638,6.5066,264246,0
2008-10-10,6.404,7.0118,6.01,6.7207,236880,0
2008-10-13,7.32,7.7053,6.849,7.7053,385370,0
2008-10-14,7.6197,7.6368,6.8577,7.0118,374616,0
2008-10-15,7.106,7.2172,6.4467,6.5324,171482,0
2008-10-16,6.558,7.0203,6.3182,6.8919,308697,0
2008-10-17,6.6692,7.1573,6.421,6.6093,254306,0
2008-10-20,6.849,7.0203,6.5324,7.0203,125169,0
2008-10-21,6.5495,6.6608,6.2584,6.2584,112540,0
2008-10-22,6.4125,6.4125,5.8046,5.856,252506,0
2008-10-23,6.01,6.1813,5.7105,6.1555,119171,0
2008-10-24,5.565,5.565,5.1368,5.3338,194764,0
2008-10-27,4.8287,5.1025,4.7087,4.76,299727,0
2008-10-28,5.4193,5.8645,4.9912,5.6504,306587,0
2008-10-29,5.5564,5.8046,5.2652,5.5049,340662,0
2008-10-30,5.9073,5.9672,5.4706,5.8645,185330,0
2008-10-31,6.3353,7.2515,6.207,6.7464,551235,0
2008-11-03,7.2771,7.2771,6.481,6.7891,461604,0
2008-11-04,7.4826,7.4826,6.7464,7.1659,301431,0
2008-11-05,6.7808,6.8748,6.3182,6.3869,250491,0
2008-11-06,6.1214,6.2584,5.6676,5.7532,143755,0
2008-11-07,6.0615,6.4125,6.0272,6.4125,183960,0
2008-11-10,6.4638,6.6265,5.9331,6.2155,291195,0
2008-11-11,5.8645,5.993,5.6592,5.7105,148414,0
2008-11-12,5.7105,5.7276,5.4022,5.6248,185069,0
2008-11-13,5.873,6.6265,5.5905,6.6265,264947,0
2008-11-14,6.1214,6.5066,5.8218,5.8218,382897,0
2008-11-17,6.5836,6.8148,6.4553,6.5066,328837,0
2008-11-18,6.421,6.7464,6.3697,6.5665,220231,0
2008-11-19,6.7549,6.9091,6.3097,6.3782,256319,0
2008-11-20,6.3182,6.5408,5.8988,6.0357,290733,0
2008-11-21,6.5066,6.5066,5.6847,6.284,274971,0
2008-11-24,5.642,5.856,5.368,5.7361,388902,0
2008-11-25,5.3509,5.3509,4.7174,4.76,784906,0
2008-11-26,5.2995,5.7018,5.1112,5.7018,378971,0
2008-11-28,5.4193,5.6847,5.171,5.4878,229782,0
2008-12-01,5.2823,5.3082,4.8372,4.8372,216708,0
2008-12-02,4.8372,5.3338,4.8372,5.3166,184131,0
2008-12-03,5.3338,5.3338,5.3338,5.3338,135,0
2008-12-11,7.029,7.4484,5.993,6.9433,809138,0
2008-12-12,6.8405,7.1145,6.7549,7.046,284938,0
2008-12-15,6.7464,6.7464,6.3353,6.4467,192073,0
2008-12-16,6.635,7.0546,6.5752,7.0203,164122,0
2008-12-17,6.8577,6.9605,6.7636,6.8748,144944,0
2008-12-18,7.1487,7.26,7.0632,7.2344,653558,0
2008-12-19,7.6967,7.8851,7.5084,7.671,541912,0
2008-12-22,7.4569,7.5426,7.2344,7.3799,260235,0
2008-12-23,7.3629,7.4656,7.2258,7.2771,274662,0
2008-12-24,7.4484,7.6539,7.4484,7.6197,128136,0
2008-12-26,7.6197,7.6967,7.5769,7.6625,39650,0
2008-12-29,7.9363,8.0135,7.8165,7.9621,155174,0
2008-12-30,7.3884,7.5339,7.0717,7.5339,294136,0
2008-12-31,7.26,7.3371,7.1487,7.2686,128957,0
2009-01-02,7.26,7.5598,7.2515,7.5084,97523,0
2009-01-05,7.4484,7.6024,7.4484,7.5084,204006,0
2009-01-06,7.868,7.9707,7.7738,7.808,143513,0
2009-01-07,7.8851,7.9192,7.7053,7.8165,163986,0
2009-01-08,7.5168,7.6282,7.3799,7.5598,135460,0
2009-01-09,7.4398,7.5084,7.2344,7.2771,83684,0
2009-01-12,6.9091,6.9775,6.7035,6.7378,162459,0
2009-01-13,6.8319,6.9946,6.8063,6.9518,124449,0
2009-01-14,6.8748,6.9091,6.6863,6.7636,105222,0
2009-01-15,6.8234,7.0889,6.635,7.0118,300064,0
2009-01-16,7.4398,7.4398,6.9433,7.1659,144527,0
2009-01-20,6.8919,6.9946,6.4895,6.4982,188910,0
2009-01-21,6.8063,6.986,6.618,6.986,133193,0
2009-01-22,6.6521,6.695,6.421,6.5408,128963,0
2009-01-23,6.3697,6.7378,6.2926,6.635,107399,0
2009-01-26,6.558,6.7549,6.558,6.6521,25346,0
2009-01-27,6.7121,6.8405,6.6608,6.8148,54937,0
2009-01-28,6.8834,7.0973,6.8834,7.0546,124543,0
2009-01-29,6.7636,6.7808,6.5237,6.5324,70448,0
2009-01-30,7.029,7.0546,6.7636,6.772,92288,0
2009-02-02,6.4638,6.772,6.4638,6.7121,99901,0
2009-02-03,6.5923,6.849,6.5923,6.8405,69178,0
2009-02-04,6.8834,7.0973,6.8834,6.9946,71027,0
2009-02-05,7.0375,7.3629,6.986,7.3286,64401,0
2009-02-06,7.2942,7.5084,7.26,7.4313,63847,0
2009-02-09,7.5769,7.7651,7.5769,7.7307,84048,0
2009-02-10,7.5769,7.6197,7.1145,7.2344,163309,0
2009-02-11,7.1487,7.3542,7.1231,7.3457,120484,0
2009-02-12,7.3542,7.5084,7.1744,7.5084,162225,0
2009-02-13,7.4313,7.4569,7.26,7.3029,111752,0
2009-02-17,6.9263,6.9689,6.7891,6.8148,170582,0
2009-02-18,6.9004,7.0118,6.8148,6.9175,167976,0
2009-02-19,7.1744,7.2858,6.9946,7.0118,146327,0
2009-02-20,6.2584,7.029,6.2498,6.9004,124058,0
2009-02-23,7.4484,7.4484,7.0632,7.106,172267,0
2009-02-24,7.0717,7.32,6.9433,7.3029,245460,0
2009-02-25,7.183,7.2515,6.9347,7.0632,202172,0
2009-02-26,7.046,7.0889,6.8234,6.849,104943,0
2009-02-27,6.5752,6.678,6.4638,6.6093,104984,0
2009-03-02,6.344,6.421,6.0528,6.0699,140402,0
2009-03-03,6.2584,6.2584,6.01,6.1214,122381,0
2009-03-04,6.5237,6.7293,6.404,6.5665,83560,0
2009-03-05,6.4297,6.4297,6.1555,6.2155,86178,0
2009-03-06,6.2669,6.3869,6.0444,6.2414,63974,0
2009-03-09,6.2155,6.404,6.1899,6.2243,49962,0
2009-03-10,6.4895,6.7978,6.4895,6.7636,45246,0
2009-03-11,6.678,6.8748,6.6008,6.7378,54893,0
2009-03-12,6.6093,6.9004,6.5324,6.8748,57635,0
2009-03-13,6.9004,7.0889,6.8662,6.9775,78187,0
2009-03-16,7.2087,7.26,6.9347,6.9347,75146,0
2009-03-17,7.0032,7.2515,6.9605,7.2344,40427,0
2009-03-18,7.106,7.32,6.9433,7.2942,66050,0
2009-03-19,7.2172,7.2942,7.0032,7.029,62024,0
2009-03-20,7.0803,7.3029,7.0032,7.2515,158730,0
2009-03-23,7.5682,7.9022,7.5339,7.9022,107116,0
2009-03-24,7.8165,7.868,7.551,7.7138,78837,0
2009-03-25,7.8165,7.9451,7.5339,7.7307,56802,0
2009-03-26,8.4671,8.8182,8.3388,8.7154,223895,0
2009-03-27,8.6983,8.6983,8.4501,8.5272,82270,0
2009-03-30,8.1076,8.1675,7.8764,8.1161,99630,0
2009-03-31,8.5185,8.5185,8.236,8.3046,50865,0
2009-04-01,8.7154,9.1348,8.5699,9.1348,113986,0
2009-04-02,9.4169,9.786,9.3834,9.639,119697,0
2009-04-03,9.708,9.992,9.579,9.896,84483,0
2009-04-06,9.537,9.579,9.3408,9.537,65375,0
2009-04-07,9.4523,9.519,9.332,9.409,79811,0
2009-04-08,9.1689,9.3494,9.1689,9.2208,52952,0
2009-04-09,9.564,9.726,9.564,9.639,64205,0
2009-04-13,9.726,9.922,9.684,9.922,63263,0
2009-04-14,10.273,10.368,10.068,10.18,99221,0
2009-04-15,10.394,10.694,10.36,10.565,121596,0
2009-04-16,10.334,10.394,10.059,10.326,139371,0
2009-04-17,10.111,10.111,9.855,10.009,73838,0
2009-04-20,10.968,11.043,10.745,10.923,131351,0
2009-04-21,10.983,11.344,10.968,11.224,112155,0
2009-04-22,11.31,11.532,11.122,11.294,76976,0
2009-04-23,11.49,11.601,11.301,11.601,84165,0
2009-04-24,12.029,12.2,11.849,12.2,99765,0
2009-04-27,10.658,10.658,9.863,10.052,269271,0
2009-04-28,9.4858,9.639,9.2208,9.505,248190,0
2009-04-29,10.102,10.411,10.059,10.29,145103,0
2009-04-30,10.334,10.334,9.965,10.001,163376,0
2009-05-01,10.248,10.308,9.992,10.3,142355,0
2009-05-04,11.473,11.995,11.456,11.987,171446,0
2009-05-05,11.943,11.96,11.686,11.96,154490,0
2009-05-06,12.131,12.174,11.832,12.063,117899,0
2009-05-07,11.498,11.61,11.043,11.147,201293,0
2009-05-08,11.344,11.49,11.147,11.369,122357,0
2009-05-11,10.642,10.642,10.214,10.411,221276,0
2009-05-12,10.488,10.488,10.059,10.059,183129,0
2009-05-13,9.88,9.982,9.639,9.708,160410,0
2009-05-14,9.624,9.889,9.4957,9.76,99878,0
2009-05-15,10.694,10.89,10.565,10.625,133868,0
2009-05-18,10.796,11.001,10.796,10.992,75414,0
2009-05-19,11.043,11.155,10.916,10.96,150448,0
2009-05-20,10.976,11.105,10.821,10.916,163955,0
2009-05-21,11.276,11.506,11.172,11.506,73347,0
2009-05-22,11.498,11.498,11.105,11.294,90107,0
2009-05-26,11.514,11.815,11.335,11.755,116060,0
2009-05-27,11.815,11.987,11.661,11.661,136169,0
2009-05-28,11.96,11.96,11.626,11.858,119106,0
2009-05-29,12.833,13.039,12.807,12.928,376338,0
2009-06-01,13.099,13.271,13.048,13.227,181430,0
2009-06-02,12.662,12.662,12.406,12.586,148329,0
2009-06-03,12.757,12.79,12.508,12.749,158881,0
2009-06-04,12.79,12.894,12.586,12.841,90868,0
2009-06-05,12.165,12.474,11.987,12.217,380254,0
2009-06-08,11.867,12.054,11.653,12.054,167400,0
2009-06-09,11.89,11.89,11.584,11.711,128015,0
2009-06-10,12.089,12.149,11.874,12.149,79830,0
2009-06-11,11.815,11.987,11.694,11.9,137563,0
2009-06-12,11.575,11.644,11.412,11.557,106235,0
2009-06-15,11.473,11.473,10.992,11.035,88644,0
2009-06-16,11.035,11.095,10.727,10.745,78119,0
2009-06-17,11.043,11.267,10.932,11.155,84751,0
2009-06-18,11.061,11.087,10.821,10.942,59302,0
2009-06-19,11.019,11.215,10.848,10.848,172033,0
2009-06-22,10.951,11.001,10.881,10.881,64716,0
2009-06-23,10.821,10.83,10.607,10.719,85787,0
2009-06-24,10.932,11.131,10.89,10.992,68675,0
2009-06-25,10.745,11.215,10.745,11.206,84183,0
2009-06-26,11.224,11.89,11.189,11.54,88954,0
2009-06-29,12.106,12.192,11.927,12.002,260229,0
2009-06-30,11.849,11.969,11.584,11.969,77768,0
2009-07-01,11.9,12.071,11.849,11.858,41061,0
2009-07-02,11.395,11.395,11.01,11.01,72741,0
2009-07-06,11.198,11.456,11.198,11.456,49684,0
2009-07-07,11.482,11.49,11.181,11.344,28660,0
2009-07-08,10.992,11.181,10.736,10.916,71712,0
2009-07-09,11.285,11.352,11.198,11.215,70556,0
2009-07-10,11.035,11.131,10.856,11.07,40928,0
2009-07-13,10.908,11.506,10.908,11.422,100334,0
2009-07-14,11.412,11.456,11.215,11.352,51541,0
2009-07-15,11.867,12.285,11.867,12.252,74384,0
2009-07-16,12.114,12.192,11.943,12.183,49541,0
2009-07-17,12.192,12.217,12.02,12.158,60231,0
2009-07-20,12.252,12.499,12.234,12.423,66962,0
2009-07-21,12.499,12.508,12.268,12.406,41550,0
2009-07-22,12.653,13.039,12.645,12.969,81767,0
2009-07-23,13.013,13.391,12.954,13.287,101604,0
2009-07-24,13.28,13.382,13.168,13.373,48393,0
2009-07-27,13.938,14.349,13.938,14.306,87073,0
2009-07-28,15.479,15.745,15.385,15.556,147987,0
2009-07-29,15.222,15.222,14.777,14.846,78828,0
2009-07-30,14.906,15.446,14.906,15.085,73953,0
2009-07-31,15.162,15.35,15.112,15.222,51312,0
2009-08-03,15.899,16.651,15.899,16.651,137918,0
2009-08-04,16.959,16.959,16.31,16.609,53248,0
2009-08-05,16.096,16.096,15.462,15.675,101434,0
2009-08-06,15.625,15.693,15.094,15.129,115844,0
2009-08-07,15,15.204,14.862,15.033,68426,0
2009-08-10,15.188,15.462,15.188,15.316,35114,0
2009-08-11,15.248,15.291,14.862,14.991,43558,0
2009-08-12,14.684,14.965,14.596,14.913,44568,0
2009-08-13,15.316,15.529,14.684,14.726,40271,0
2009-08-14,14.392,14.434,13.878,13.972,117261,0
2009-08-17,13.382,13.382,13.039,13.082,62161,0
2009-08-18,13.467,13.74,13.45,13.629,60119,0
2009-08-19,13.346,13.673,13.339,13.544,45493,0
2009-08-20,14.144,14.144,13.853,14.101,29958,0
2009-08-21,13.878,13.955,13.639,13.869,64072,0
2009-08-24,13.972,14.229,13.819,13.819,102855,0
2009-08-25,13.869,14.074,13.869,13.938,21435,0
2009-08-26,14.442,14.726,14.367,14.726,36125,0
2009-08-27,14.512,14.512,13.99,14.254,58905,0
2009-08-28,14.245,14.245,13.767,13.903,60490,0
2009-08-31,13.527,13.544,13.193,13.28,69223,0
2009-09-01,13.048,13.236,12.841,12.841,152624,0
2009-09-02,12.799,12.877,12.698,12.757,48373,0
2009-09-03,13.321,13.562,13.023,13.321,41277,0
2009-09-04,13.458,13.681,13.442,13.656,23389,0
2009-09-08,13.903,13.929,13.776,13.828,20558,0
2009-09-09,14.007,14.186,13.998,14.074,65627,0
2009-09-10,14.417,14.657,14.417,14.657,29164,0
2009-09-11,14.434,14.434,14.057,14.092,31899,0
2009-09-14,13.74,13.938,13.639,13.861,22383,0
2009-09-15,13.639,13.698,13.569,13.656,41080,0
2009-09-16,13.792,13.912,13.569,13.844,44495,0
2009-09-17,13.955,14.117,13.792,13.836,44368,0
2009-09-18,13.921,14.125,13.895,13.946,41263,0
2009-09-21,13.869,14.186,13.869,14.125,51247,0
2009-09-22,14.263,14.751,14.263,14.596,67788,0
2009-09-23,14.271,14.392,14.092,14.125,38210,0
2009-09-24,14.434,14.631,13.62,13.707,33152,0
2009-09-25,13.784,13.921,13.689,13.792,29250,0
2009-09-28,13.767,13.869,13.673,13.869,40499,0
2009-09-29,13.998,13.998,13.724,13.921,44808,0
2009-09-30,13.62,13.62,13.287,13.544,39936,0
2009-10-01,13.45,13.45,13.108,13.141,35004,0
2009-10-02,12.978,13.125,12.841,13.074,45696,0
2009-10-05,13.108,13.433,13.108,13.407,21836,0
2009-10-06,13.553,13.629,13.45,13.544,18246,0
2009-10-07,13.666,13.776,13.647,13.724,37519,0
2009-10-08,13.784,13.869,13.698,13.716,44078,0
2009-10-09,13.749,13.912,13.707,13.861,25603,0
2009-10-12,13.62,13.666,13.399,13.415,19899,0
2009-10-13,13.355,13.502,13.253,13.424,23203,0
2009-10-14,13.494,13.629,13.373,13.509,26060,0
2009-10-15,13.116,13.373,13.116,13.355,20164,0
2009-10-16,13.133,13.168,12.962,13.03,18482,0
2009-10-19,13.065,13.553,13.065,13.484,46231,0
2009-10-20,13.415,13.415,13.141,13.211,17714,0
2009-10-21,13.458,13.776,13.28,13.484,63909,0
2009-10-22,13.382,13.562,13.304,13.509,39989,0
2009-10-23,13.553,13.62,13.09,13.09,11869,0
2009-10-26,13.271,13.424,12.85,12.978,44745,0
2009-10-27,12.525,13.039,12.525,13.039,41408,0
2009-10-28,13.219,13.295,12.902,13.056,62873,0
2009-10-29,13.005,13.125,12.833,12.962,23700,0
2009-10-30,12.731,12.928,12.217,12.285,62474,0
2009-11-02,12.345,12.569,12.209,12.345,42912,0
2009-11-03,12.431,12.56,12.354,12.499,47810,0
2009-11-04,12.535,12.535,12.276,12.354,33543,0
2009-11-05,12.689,13.056,12.662,13.056,24348,0
2009-11-06,12.825,12.825,12.619,12.645,16876,0
2009-11-09,13.056,13.287,12.978,13.219,24940,0
2009-11-10,13.082,13.244,13.082,13.244,14597,0
2009-11-11,13.518,14.024,13.509,13.689,35094,0
2009-11-12,14.298,14.425,14.135,14.204,64396,0
2009-11-13,14.819,15.359,14.819,15.239,115834,0
2009-11-16,15.83,16.266,15.822,16.147,144135,0
2009-11-17,15.599,15.608,15.325,15.556,30242,0
2009-11-18,15.076,15.076,14.64,14.906,85244,0
2009-11-19,14.28,14.596,14.101,14.289,54923,0
2009-11-20,14.153,14.546,14.153,14.546,18376,0
2009-11-23,14.811,14.957,14.795,14.846,28149,0
2009-11-24,14.759,14.759,14.349,14.512,14632,0
2009-11-25,14.572,14.631,14.442,14.58,19075,0
2009-11-27,13.998,14.374,13.972,14.178,10574,0
2009-11-30,14.245,14.452,14.153,14.323,21866,0
2009-12-01,15.204,15.556,15.204,15.454,41500,0
2009-12-02,15.136,15.153,14.888,15.033,37636,0
2009-12-03,14.982,15.051,14.691,14.854,40045,0
2009-12-04,15.136,15.401,14.932,15.076,19436,0
2009-12-07,15.024,15.085,14.811,14.811,12498,0
2009-12-08,14.854,14.941,14.726,14.777,33441,0
2009-12-09,14.52,14.52,14.298,14.503,19938,0
2009-12-10,14.546,14.546,14.367,14.486,25154,0
2009-12-11,14.555,14.802,14.529,14.735,34713,0
2009-12-14,14.941,14.965,14.802,14.846,14714,0
2009-12-15,14.64,15.144,14.442,14.58,14395,0
2009-12-16,14.512,14.512,14.263,14.367,44082,0
2009-12-17,14.186,14.186,13.698,13.707,80243,0
2009-12-18,13.639,13.639,13.391,13.433,102267,0
2009-12-21,13.271,13.271,13.108,13.175,24560,0
2009-12-22,13.09,13.355,13.074,13.15,44003,0
2009-12-23,13.484,13.689,13.321,13.596,124320,0
2009-12-24,13.629,13.853,13.629,13.74,49327,0
2009-12-28,13.946,14.109,13.886,13.99,104747,0
2009-12-29,14.033,14.033,13.125,13.304,197072,0
2009-12-30,13.364,13.364,13.227,13.331,126348,0
2009-12-31,13.382,13.407,13.133,13.202,57079,0
2010-01-04,13.62,13.749,13.562,13.681,56223,0
2010-01-05,13.861,14.033,13.861,13.903,71637,0
2010-01-06,14.042,14.144,14.024,14.042,99922,0
2010-01-07,13.844,13.963,13.836,13.963,34457,0
2010-01-08,13.792,13.963,13.792,13.938,35933,0
2010-01-11,14.135,14.135,13.998,14.057,19789,0
2010-01-12,14.042,14.083,13.836,13.912,47220,0
2010-01-13,13.886,14.015,13.828,13.982,27191,0
2010-01-14,15.325,15.488,15.153,15.437,216544,0
2010-01-15,15.684,15.684,15.325,15.446,71163,0
2010-01-19,15.573,15.779,15.556,15.771,34157,0
2010-01-20,15.213,15.248,14.888,14.982,101823,0
2010-01-21,15.529,15.608,15.103,15.162,132465,0
2010-01-22,15.213,15.266,14.684,14.811,121139,0
2010-01-25,14.699,14.699,14.469,14.503,36206,0
2010-01-26,14.057,14.212,13.963,14.092,75773,0
2010-01-27,13.666,13.982,13.553,13.903,32228,0
2010-01-28,14.195,14.254,13.903,13.929,33924,0
2010-01-29,14.109,14.263,13.886,13.912,65314,0
2010-02-01,14.828,15.121,14.828,15.103,60599,0
2010-02-02,15.024,15.341,15.024,15.316,35151,0
2010-02-03,15.325,15.325,15.051,15.144,13910,0
2010-02-04,14.768,14.768,14.007,14.007,66077,0
2010-02-05,14.186,14.478,14.117,14.383,50528,0
2010-02-08,14.442,14.615,14.358,14.425,26507,0
2010-02-09,14.323,14.434,14.17,14.358,49794,0
2010-02-10,14.563,14.759,14.512,14.631,24374,0
2010-02-11,14.684,14.965,14.64,14.913,42781,0
2010-02-12,15,15,14.684,14.837,23129,0
2010-02-16,15.017,15.136,14.941,15.136,41414,0
2010-02-17,15.385,15.385,15.144,15.274,58828,0
2010-02-18,15.385,15.565,15.385,15.529,72297,0
2010-02-19,15.18,15.248,15.042,15.204,36624,0
2010-02-22,15.204,15.204,15.204,15.204,1169,0
2010-03-09,16.163,17.799,16.163,17.73,155626,0
2010-03-10,18.887,19.348,18.887,19.212,219320,0
2010-03-11,19.074,19.093,18.818,18.989,92680,0
2010-03-12,18.586,18.74,18.382,18.502,75839,0
2010-03-15,18.211,18.244,17.799,18.143,50671,0
2010-03-16,18.014,18.134,17.936,18.115,26188,0
2010-03-17,17.859,17.901,17.697,17.818,43562,0
2010-03-18,18.749,18.836,18.647,18.74,38793,0
2010-03-19,19.649,20.076,19.093,19.093,151493,0
2010-03-22,19.049,19.348,19.007,19.323,59693,0
2010-03-23,18.322,18.322,18.005,18.253,50395,0
2010-03-24,17.534,17.619,17.363,17.363,49178,0
2010-03-25,17.67,17.773,17.465,17.484,21592,0
2010-03-26,18.253,18.364,18.107,18.287,48480,0
2010-03-29,18.415,18.535,18.339,18.535,34509,0
2010-03-30,19.023,19.281,19.007,19.281,72973,0
2010-03-31,19.084,19.281,18.954,19.134,24979,0
2010-04-01,19.281,19.34,19.152,19.332,31774,0
2010-04-05,19.365,19.46,19.134,19.46,38386,0
2010-04-06,19.374,19.443,19.273,19.348,24338,0
2010-04-07,20.102,20.111,19.845,19.914,58309,0
2010-04-08,20.307,20.787,20.307,20.787,60088,0
2010-04-09,20.958,21.275,20.924,21.053,36294,0
2010-04-12,21.3,21.3,20.974,21.028,34942,0
2010-04-13,21.035,21.223,21.002,21.104,71982,0
2010-04-14,20.625,20.924,20.402,20.83,86213,0
2010-04-15,20.573,20.745,20.573,20.641,21135,0
2010-04-16,20.907,20.924,20.462,20.557,46104,0
2010-04-19,20.12,20.436,20.093,20.427,22909,0
2010-04-20,20.924,21.061,20.812,21.061,32795,0
2010-04-21,21.437,21.677,21.395,21.464,43849,0
2010-04-22,22.088,22.448,21.84,22.448,96782,0
2010-04-23,22.508,22.662,22.465,22.584,64464,0
2010-04-26,22.234,22.363,21.84,22.062,40289,0
2010-04-27,21.533,21.533,20.812,20.83,51077,0
2010-04-28,21.488,21.746,21.3,21.566,79906,0
2010-04-29,21.404,21.557,21.19,21.548,25638,0
2010-04-30,22.062,22.123,21.755,21.762,18147,0
2010-05-03,22.105,22.216,21.952,22.199,26136,0
2010-05-04,22.183,22.183,21.317,21.506,66071,0
2010-05-05,22.053,22.474,22.003,22.216,80594,0
2010-05-06,20.974,20.974,18.921,19.991,116483,0
2010-05-07,20.076,20.469,19.443,19.914,57613,0
2010-05-10,20.204,20.307,19.948,20.195,88185,0
2010-05-11,19.4,19.871,19.4,19.606,57920,0
2010-05-12,18.938,18.954,18.577,18.86,98210,0
2010-05-13,19.332,19.674,19.264,19.281,33075,0
2010-05-14,19.511,19.546,19.074,19.365,35648,0
2010-05-17,18.86,19.118,18.595,18.963,42710,0
2010-05-18,18.809,18.963,18.047,18.082,180793,0
2010-05-19,17.953,18.364,17.859,18.185,40383,0
2010-05-20,16.831,17.002,16.455,16.455,88213,0
2010-05-21,16.275,17.243,16.121,17.217,104676,0
2010-05-24,18.143,18.467,18.143,18.167,78710,0
2010-05-25,17.123,17.484,16.867,17.414,64439,0
2010-05-26,17.183,17.61,17.123,17.139,52130,0
2010-05-27,18.235,19.093,18.235,18.963,77960,0
2010-05-28,18.869,18.869,18.373,18.621,24128,0
2010-06-01,18.672,19.074,18.382,18.45,53353,0
2010-06-02,18.423,18.724,18.082,18.656,45270,0
2010-06-03,18.519,18.689,18.382,18.519,11632,0
2010-06-04,18.218,18.339,17.73,17.876,30090,0
2010-06-07,17.833,17.833,17.328,17.328,34814,0
2010-06-08,17.679,17.953,17.484,17.944,42682,0
2010-06-09,17.936,18.211,17.456,17.507,32836,0
2010-06-10,18.502,18.912,18.441,18.896,40999,0
2010-06-11,18.577,19.007,18.577,19.007,15864,0
2010-06-14,19.348,19.452,19.007,19.134,16455,0
2010-06-15,18.954,19.221,18.758,19.152,43037,0
2010-06-16,18.912,19.236,18.912,19.093,9221,0
2010-06-17,18.878,18.878,18.57,18.716,17598,0
2010-06-18,19.383,19.383,19.161,19.374,53802,0
2010-06-21,20.633,20.787,20.3,20.436,63435,0
2010-06-22,20.136,20.162,19.674,19.768,29021,0
2010-06-23,19.914,19.914,19.554,19.615,33119,0
2010-06-24,19.897,20,19.502,19.743,34896,0
2010-06-25,19.511,19.674,19.314,19.657,23770,0
2010-06-28,19.194,19.281,18.972,19.134,37455,0
2010-06-29,17.98,18.356,17.603,17.714,72352,0
2010-06-30,17.739,17.953,17.543,17.721,35394,0
2010-07-01,17.594,17.773,17.055,17.757,42666,0
2010-07-02,17.44,17.44,17.123,17.217,24443,0
2010-07-06,17.354,17.576,17.029,17.106,43405,0
2010-07-07,17.08,17.705,17.029,17.559,39318,0
2010-07-08,17.757,17.928,17.636,17.919,19383,0
2010-07-09,17.98,18.398,17.971,18.244,44653,0
2010-07-12,18.423,18.57,18.287,18.364,16991,0
2010-07-13,18.749,18.998,18.749,18.998,13148,0
2010-07-14,18.406,18.586,18.313,18.423,18170,0
2010-07-15,18.211,18.638,17.936,17.98,70456,0
2010-07-16,18.253,18.423,17.833,17.98,52422,0
2010-07-19,18.364,18.647,18.211,18.475,43531,0
2010-07-20,18.561,19.194,18.561,19.118,31068,0
2010-07-21,19.29,19.786,19.29,19.46,31287,0
2010-07-22,19.777,20.162,19.777,20.129,41864,0
2010-07-23,19.683,19.897,19.478,19.871,30793,0
2010-07-26,19.699,19.974,19.606,19.906,24208,0
2010-07-27,19.751,19.751,19.409,19.589,18072,0
2010-07-28,19.948,20.171,19.837,20.129,24155,0
2010-07-29,20.71,20.907,20.427,20.633,52613,0
2010-07-30,20.496,20.856,20.469,20.839,13743,0
2010-08-02,21.104,21.369,20.983,21.361,29289,0
2010-08-03,20.77,20.804,20.505,20.677,36688,0
2010-08-04,21.292,21.608,21.292,21.54,38207,0
2010-08-05,21.54,21.668,21.386,21.66,19913,0
2010-08-06,21.464,21.677,21.199,21.635,34168,0
2010-08-09,21.729,21.952,21.729,21.909,16271,0
2010-08-10,21.429,21.429,21.129,21.25,35913,0
2010-08-11,20.136,20.171,19.862,19.862,53326,0
2010-08-12,19.571,19.888,19.519,19.623,29219,0
2010-08-13,20.795,20.941,20.694,20.932,22879,0
2010-08-16,20.924,21.061,20.71,20.71,28560,0
2010-08-17,21.111,21.232,20.719,21.223,79245,0
2010-08-18,21.146,21.223,20.932,21.181,26012,0
2010-08-19,20.864,20.907,20.256,20.342,48687,0
2010-08-20,20.719,20.95,20.694,20.924,35949,0
2010-08-23,20.846,20.846,20.377,20.386,14625,0
2010-08-24,20.093,20.307,19.974,20.051,28746,0
2010-08-25,20.024,20.102,19.777,20.051,16326,0
2010-08-26,19.845,19.965,19.486,19.486,18805,0
2010-08-27,19.751,20.136,19.606,20.136,29878,0
2010-08-30,19.845,19.914,19.528,19.563,19623,0
2010-08-31,20.068,20.273,19.982,20.162,39407,0
2010-09-01,17.73,21.207,17.73,21.207,67031,0
2010-09-02,21.061,21.155,20.916,21.095,16055,0
2010-09-03,21.704,21.704,21.258,21.446,27671,0
2010-09-07,21.181,21.181,20.795,20.804,28194,0
2010-09-08,20.95,21.216,20.95,21.216,20317,0
2010-09-09,21.677,21.832,21.626,21.771,37455,0
2010-09-10,21.344,21.533,21.344,21.455,8761,0
2010-09-13,21.807,21.882,21.677,21.807,16688,0
2010-09-14,21.986,22.363,21.986,22.225,31273,0
2010-09-15,22.79,23.115,22.782,23.107,27583,0
2010-09-16,22.551,22.877,22.551,22.714,9610,0
2010-09-17,22.431,22.431,22.234,22.303,27998,0
2010-09-20,22.859,23.074,22.696,23.074,37698,0
2010-09-21,23.783,23.904,23.671,23.767,94864,0
2010-09-22,23.972,24.143,23.792,23.947,22623,0
2010-09-23,23.715,23.972,23.671,23.698,28039,0
2010-09-24,24.212,24.443,24.185,24.443,75104,0
2010-09-27,25.281,25.505,25.256,25.256,52252,0
2010-09-28,25.419,25.616,25.205,25.565,58525,0
2010-09-29,25.384,25.47,25.18,25.419,51845,0
2010-09-30,24.999,25.034,24.622,24.846,32818,0
2010-10-01,24.973,25.034,24.837,24.906,17136,0
2010-10-04,25.685,25.872,25.453,25.573,45848,0
2010-10-05,25.813,26.249,25.813,26.197,78878,0
2010-10-06,25.479,25.513,25.24,25.333,34675,0
2010-10-07,25.351,25.351,24.939,25.205,34354,0
2010-10-08,25.856,26.24,25.838,26.206,27172,0
2010-10-11,26.524,26.84,26.524,26.806,30368,0
2010-10-12,26.866,27.081,26.695,26.993,40665,0
2010-10-13,29.622,30.222,29.622,29.888,316584,0
2010-10-14,28.835,29.032,28.595,28.715,59121,0
2010-10-15,30.992,30.992,30.47,30.769,81538,0
2010-10-18,30.735,31.026,30.641,31.026,47712,0
2010-10-19,31.283,31.283,30.572,30.572,51245,0
2010-10-20,31.197,31.549,30.992,31.549,69947,0
2010-10-21,31.9,32.149,31.438,31.591,60783,0
2010-10-22,32.362,32.594,32.285,32.567,39050,0
2010-10-25,32.558,32.558,32.208,32.311,58103,0
2010-10-26,32.594,33.646,32.534,33.089,155085,0
2010-10-27,31.668,31.892,30.195,30.521,218215,0
2010-10-28,28.895,28.929,28.475,28.87,206856,0
2010-10-29,29.092,29.571,29.006,29.494,67139,0
2010-11-01,29.255,29.949,29.255,29.666,72372,0
2010-11-02,29.058,29.108,28.791,28.92,68119,0
2010-11-03,28.749,29.024,28.527,29.024,61145,0
2010-11-04,29.965,30.059,29.777,30.059,76998,0
2010-11-05,30.308,30.392,30.163,30.255,32746,0
2010-11-08,30.351,30.513,30.128,30.437,41676,0
2010-11-09,30.384,30.437,29.75,29.75,102764,0
2010-11-10,31.19,31.396,30.949,31.378,79007,0
2010-11-11,31.317,31.36,31.094,31.343,25599,0
2010-11-12,30.051,30.051,29.477,29.545,81179,0
2010-11-15,30.102,30.255,29.828,29.837,41301,0
2010-11-16,29.468,29.468,28.595,28.749,134987,0
2010-11-17,28.03,28.397,27.832,28.27,76236,0
2010-11-18,29.015,29.169,28.827,28.937,65534,0
2010-11-19,29.537,29.726,29.314,29.666,51957,0
2010-11-22,29.631,29.648,29.221,29.614,53235,0
2010-11-23,28.929,28.929,28.382,28.527,89586,0
2010-11-24,29.443,29.734,29.357,29.699,58401,0
2010-11-26,29.622,30.051,29.622,29.741,45567,0
2010-11-29,30.075,30.351,29.819,30.179,105320,0
2010-11-30,30.745,31.034,30.633,30.667,93894,0
2010-12-01,30.821,30.992,30.693,30.838,63890,0
2010-12-02,30.428,30.975,30.428,30.975,32460,0
2010-12-03,30.667,30.829,30.53,30.804,19460,0
2010-12-06,29.708,29.75,29.511,29.708,35837,0
2010-12-07,29.563,29.563,29.04,29.117,57712,0
2010-12-08,28.527,28.544,28.107,28.313,60674,0
2010-12-09,27.053,27.053,26.763,26.951,99818,0
2010-12-10,25.685,25.932,25.522,25.932,112200,0
2010-12-13,25.333,25.384,25.162,25.24,121196,0
2010-12-14,25.693,25.863,25.607,25.658,102539,0
2010-12-15,24.991,25.076,24.674,24.735,54350,0
2010-12-16,24.049,24.263,23.895,24.126,94043,0
2010-12-17,24.863,25.017,24.709,24.914,96349,0
2010-12-20,24.538,24.666,24.229,24.4,132248,0
2010-12-21,24.547,24.648,24.348,24.648,67371,0
2010-12-22,26.112,26.112,25.788,25.881,135272,0
2010-12-23,25.154,25.154,24.888,25.017,72381,0
2010-12-27,25.085,25.085,24.828,24.956,49547,0
2010-12-28,24.914,24.914,24.57,24.7,20855,0
2010-12-29,25.017,25.085,24.828,25.085,46654,0
2010-12-30,25.984,26.112,25.745,25.95,141859,0
2010-12-31,26.052,26.181,26.002,26.122,18214,0
2011-01-03,26.635,26.745,26.533,26.695,45136,0
2011-01-04,27.081,27.081,26.617,27.045,44472,0
2011-01-05,26.557,26.882,26.464,26.652,71643,0
2011-01-06,26.506,26.574,26.197,26.275,48742,0
2011-01-07,26.797,26.797,26.197,26.368,55270,0
2011-01-10,25.171,25.29,24.914,25.29,109954,0
2011-01-11,25.658,26.24,25.658,26.24,88759,0
2011-01-12,26.301,26.506,26.214,26.489,39366,0
2011-01-13,26.386,26.386,26.164,26.206,27239,0
2011-01-14,25.788,25.975,25.693,25.975,59077,0
2011-01-18,25.213,25.402,25.043,25.402,85725,0
2011-01-19,24.588,24.691,24.212,24.254,87318,0
2011-01-20,22.961,23.202,22.859,23.115,132729,0
2011-01-21,23.107,23.107,22.645,22.671,64756,0
2011-01-24,22.25,22.439,22.045,22.439,91678,0
2011-01-25,22.25,22.387,22.045,22.243,52051,0
2011-01-26,23.526,23.621,23.175,23.613,126872,0
2011-01-27,22.996,22.996,22.773,22.877,107587,0
2011-01-28,22.833,22.833,22.037,22.062,67018,0
2011-01-31,22.003,22.071,21.832,21.909,43192,0
2011-02-01,21.617,21.978,21.617,21.952,81961,0
2011-02-02,22.097,22.175,21.952,22.012,35221,0
2011-02-03,22.208,22.208,21.873,21.978,25147,0
2011-02-04,22.037,22.295,21.858,22.25,51792,0
2011-02-07,21.832,21.909,21.72,21.84,73526,0
2011-02-08,21.832,22.012,21.78,22.003,23555,0
2011-02-09,21.12,21.172,20.761,20.882,106310,0
2011-02-10,20.548,21.028,20.307,20.873,100064,0
2011-02-11,21.223,21.506,21.061,21.488,36873,0
2011-02-14,22.267,22.575,22.267,22.378,99546,0
2011-02-15,21.858,21.961,21.72,21.918,61427,0
2011-02-16,22.593,22.817,22.543,22.756,93971,0
2011-02-18,22.149,22.166,22.012,22.114,27361,0
2011-02-22,20.008,20.402,19.76,19.853,221577,0
2011-02-23,19.939,20.008,19.657,19.871,113770,0
2011-02-24,19.606,19.795,19.452,19.786,108402,0
2011-02-25,19.69,19.811,19.631,19.795,49881,0
2011-02-28,20.368,20.521,20.222,20.487,71964,0
2011-03-01,20.633,20.702,20.136,20.136,73849,0
2011-03-02,19.974,20.12,19.871,19.965,56793,0
2011-03-03,20.436,20.694,20.368,20.694,75174,0
2011-03-04,20.761,20.761,20.393,20.548,43658,0
2011-03-07,20.487,20.53,19.974,20.171,91645,0
2011-03-08,20.589,20.974,20.539,20.974,110640,0
2011-03-09,20.607,20.616,20.386,20.402,59980,0
2011-03-10,20.085,20.085,19.795,19.853,100463,0
2011-03-11,19.716,20.032,19.699,19.991,38742,0
2011-03-14,19.606,19.76,19.571,19.743,25764,0
2011-03-15,18.672,19.102,18.45,18.963,111410,0
2011-03-16,18.544,18.595,18.055,18.159,80335,0
2011-03-17,17.67,17.73,17.499,17.585,63869,0
2011-03-18,16.951,17.226,16.951,17.139,107612,0
2011-03-21,17.491,17.748,17.484,17.748,68596,0
2011-03-22,18.134,18.194,17.988,18.047,108661,0
2011-03-23,19.365,19.554,19.323,19.528,145906,0
2011-03-24,19.46,19.537,19.203,19.537,74016,0
2011-03-25,19.735,19.853,19.683,19.716,42546,0
2011-03-28,19.281,19.383,19.152,19.273,55884,0
2011-03-29,18.586,18.689,18.423,18.689,123685,0
2011-03-30,18.716,18.809,18.595,18.758,53743,0
2011-03-31,18.896,19.084,18.86,19.041,77022,0
2011-04-01,18.878,18.93,18.656,18.732,71438,0
2011-04-04,18.519,18.57,18.423,18.544,43234,0
2011-04-05,18.467,18.586,18.398,18.467,11419,0
2011-04-06,18.03,18.038,17.748,17.91,57756,0
2011-04-07,17.781,17.988,17.721,17.781,42623,0
2011-04-08,18.313,18.322,18.107,18.15,36034,0
2011-04-11,18.185,18.244,18.047,18.082,37405,0
2011-04-12,19.281,19.563,19.281,19.435,117987,0
2011-04-13,21.172,21.172,20.821,21.111,176058,0
2011-04-14,21.044,21.138,20.958,21.104,81403,0
2011-04-15,21.789,22.003,21.78,21.978,121524,0
2011-04-18,21.533,21.686,21.464,21.575,53733,0
2011-04-19,22.714,23.226,22.688,23.193,133849,0
2011-04-20,23.373,23.373,23.107,23.21,78341,0
2011-04-21,22.817,22.833,22.56,22.688,52826,0
2011-04-25,22.688,22.808,22.645,22.73,31042,0
2011-04-26,23.398,23.63,23.322,23.561,54559,0
2011-04-27,23.175,23.175,22.679,22.739,34344,0
2011-04-28,22.149,22.267,22.053,22.259,48379,0
2011-04-29,22.354,22.566,22.328,22.508,52096,0
2011-05-02,22.593,22.628,22.378,22.439,17155,0
2011-05-03,22.543,22.584,22.311,22.363,49790,0
2011-05-04,21.823,21.942,21.652,21.652,47471,0
2011-05-05,21.548,22.465,21.548,22.431,150218,0
2011-05-06,23.39,23.416,22.996,23.254,87968,0
2011-05-09,23.373,23.373,23.107,23.115,35231,0
2011-05-10,23.133,23.364,23.091,23.364,61011,0
2011-05-11,22.756,23.03,22.551,22.952,183128,0
2011-05-12,23.218,23.244,22.892,23.202,57274,0
2011-05-13,24.083,24.109,23.621,23.671,102318,0
2011-05-16,24.083,24.417,24.083,24.314,128751,0
2011-05-17,24.4,24.443,24.245,24.323,68884,0
2011-05-18,24.639,24.735,24.434,24.735,149336,0
2011-05-19,23.783,23.947,23.613,23.904,60485,0
2011-05-20,23.442,23.442,23.184,23.278,61614,0
2011-05-23,23.012,23.012,22.705,22.817,36247,0
2011-05-24,22.92,22.92,22.696,22.799,17334,0
2011-05-25,22.276,22.372,22.08,22.243,44007,0
2011-05-26,22.012,22.149,21.994,22.149,16960,0
2011-05-27,22.491,22.671,22.491,22.671,16332,0
2011-05-31,22.259,22.259,21.942,22.234,28033,0
2011-06-01,21.891,21.891,21.361,21.369,41250,0
2011-06-02,21.677,21.823,21.584,21.823,25538,0
2011-06-03,21.506,21.668,21.309,21.386,25404,0
2011-06-06,21.352,21.395,21.146,21.146,45450,0
2011-06-07,21.232,21.386,21.232,21.344,25776,0
2011-06-08,20.899,20.916,20.667,20.667,39955,0
2011-06-09,19.878,19.991,19.811,19.991,51141,0
2011-06-10,19.991,20.051,19.828,20.042,63661,0
2011-06-13,20.12,20.12,19.862,19.914,55734,0
2011-06-14,20.291,20.427,20.291,20.358,22764,0
2011-06-15,20.231,20.231,19.845,20,96665,0
2011-06-16,19.897,20.076,19.708,19.871,32389,0
2011-06-17,20.436,20.589,20.418,20.478,38981,0
2011-06-20,20.983,21.25,20.983,21.207,37535,0
2011-06-21,21.437,21.695,21.395,21.695,42165,0
2011-06-22,21.6,21.6,21.404,21.429,25424,0
2011-06-23,21.275,22.25,21.199,22.243,120373,0
2011-06-24,22.91,22.937,22.439,22.474,78133,0
2011-06-27,23.715,24.04,23.689,24.014,76431,0
2011-06-28,24.109,24.203,24.031,24.177,39928,0
2011-06-29,23.588,23.647,23.346,23.492,122562,0
2011-06-30,23.081,23.202,23.021,23.15,54684,0
2011-07-01,23.074,23.588,23.074,23.579,38346,0
2011-07-05,23.543,23.543,23.433,23.45,26890,0
2011-07-06,23.286,23.286,23.107,23.218,20800,0
2011-07-07,23.843,24.109,23.827,24.075,35123,0
2011-07-08,23.809,23.877,23.63,23.877,25825,0
2011-07-11,24.383,24.477,24.126,24.229,63461,0
2011-07-12,24.272,24.323,24.075,24.109,24940,0
2011-07-13,24.88,25.256,24.88,25.119,54790,0
2011-07-14,25.359,25.461,25.06,25.068,28495,0
2011-07-15,26.9,27.053,26.54,27.011,132377,0
2011-07-18,27.038,27.294,26.754,27.011,96947,0
2011-07-19,27.09,27.327,27.09,27.327,42547,0
2011-07-20,27.285,27.311,27.14,27.243,40450,0
2011-07-21,27.456,27.704,27.354,27.577,32424,0
2011-07-22,27.431,27.439,27.131,27.294,19938,0
2011-07-25,28.193,28.27,27.961,28.176,36456,0
2011-07-26,28.141,28.253,27.928,28.201,27331,0
2011-07-27,27.559,27.559,27.105,27.294,52361,0
2011-07-28,27.173,27.533,27.173,27.406,27883,0
2011-07-29,27.448,27.884,27.397,27.815,38976,0
2011-08-01,28.124,28.124,27.397,27.661,46204,0
2011-08-02,27.26,27.268,26.652,26.736,90763,0
2011-08-03,26.917,27.235,26.498,27.225,44012,0
2011-08-04,26.882,26.942,25.402,25.419,93977,0
2011-08-05,26.122,26.214,24.991,25.752,84750,0
2011-08-08,25.393,25.788,24.031,24.031,132346,0
2011-08-09,24.477,25.822,23.877,25.822,164431,0
2011-08-10,24.802,25.351,24.374,24.485,96986,0
2011-08-11,26.668,28.184,26.54,28.065,88258,0
2011-08-12,28.424,28.835,28.313,28.449,51297,0
2011-08-15,29.195,29.837,28.998,29.605,106221,0
2011-08-16,29.177,29.409,28.861,29.049,37618,0
2011-08-17,29.305,29.305,28.774,28.895,22638,0
2011-08-18,28.107,28.406,27.294,27.884,131946,0
2011-08-19,28.304,29.024,27.953,27.961,48344,0
2011-08-22,27.824,27.877,27.131,27.191,49948,0
2011-08-23,28.048,29.203,27.979,29.203,91256,0
2011-08-24,28.774,29.588,28.708,29.537,40048,0
2011-08-25,29.349,30.351,29.349,30.308,39613,0
2011-08-26,29.099,29.879,28.261,29.726,61480,0
2011-08-29,29.323,29.837,29.246,29.726,41350,0
2011-08-30,29.152,29.528,28.723,29.374,34949,0
2011-08-31,28.51,28.699,28.219,28.56,74956,0
2011-09-01,27.815,28.03,27.474,27.474,31777,0
2011-09-02,27.49,27.799,27.336,27.585,49314,0
2011-09-06,27.661,28.397,27.611,28.27,35133,0
2011-09-07,28.449,28.51,28.322,28.51,40586,0
2011-09-08,28.286,28.51,28.081,28.081,20490,0
2011-09-09,27.902,27.996,27.533,27.542,63884,0
2011-09-12,26.498,26.882,26.257,26.72,50121,0
2011-09-13,26.993,27.002,26.609,26.882,51960,0
2011-09-14,26.223,26.677,25.847,26.336,49660,0
2011-09-15,26.197,26.301,25.923,26.301,27773,0
2011-09-16,25.881,26.061,25.598,25.745,63929,0
2011-09-19,25.076,25.18,24.741,24.956,54928,0
2011-09-20,23.604,23.698,22.996,23.074,78585,0
2011-09-21,23.141,23.304,22.208,22.267,77586,0
2011-09-22,20.658,20.804,20.231,20.324,113083,0
2011-09-23,20.667,21.163,20.649,21.138,61691,0
2011-09-26,20.032,20.358,19.69,20.307,53471,0
2011-09-27,22.045,22.234,21.78,21.942,80851,0
2011-09-28,22.346,22.551,21.72,21.789,78997,0
2011-09-29,22.286,22.405,21.446,21.677,95991,0
2011-09-30,20.222,20.256,19.29,19.29,84819,0
2011-10-03,19.007,19.305,18.124,18.27,62968,0
2011-10-04,17.414,19.084,17.071,18.818,117457,0
2011-10-05,18.244,18.732,18.047,18.638,121381,0
2011-10-06,20.719,21.087,20.377,20.992,77902,0
2011-10-07,21.823,21.873,20.821,20.873,68274,0
2011-10-10,21.617,22.105,21.566,22.088,37127,0
2011-10-11,23.295,23.639,23.074,23.115,63586,0
2011-10-12,25.213,25.813,24.999,25.505,86709,0
2011-10-13,24.657,24.828,24.143,24.503,53488,0
2011-10-14,25.119,25.119,24.547,24.914,23679,0
2011-10-17,25.196,25.411,24.562,24.75,33177,0
2011-10-18,23.758,24.221,23.133,24.126,37694,0
2011-10-19,22.945,23.193,22.346,22.431,37552,0
2011-10-20,22.431,22.603,22.157,22.508,19638,0
2011-10-21,23.535,23.654,22.928,23.337,82884,0
2011-10-24,24.392,25.017,24.177,24.854,74043,0
2011-10-25,24.425,24.547,24.109,24.169,24937,0
2011-10-26,24.777,24.871,24.014,24.846,31137,0
2011-10-27,27.156,27.387,26.181,27.225,65868,0
2011-10-28,25.359,25.752,25.281,25.281,52029,0
2011-10-31,24.203,24.237,23.518,23.57,60126,0
2011-11-01,21.882,22.679,21.832,22.431,76191,0
2011-11-02,23.57,23.707,23.193,23.552,57002,0
2011-11-03,23.407,23.869,23.115,23.741,43840,0
2011-11-04,23.543,23.715,23.202,23.613,26279,0
2011-11-07,23.588,23.75,23.304,23.741,32871,0
2011-11-08,23.689,23.947,23.313,23.92,16334,0
2011-11-09,22.645,22.85,22.259,22.372,59597,0
2011-11-10,22.628,22.799,22.346,22.551,28611,0
2011-11-11,22.516,22.73,22.465,22.688,34768,0
2011-11-14,22.79,22.859,22.491,22.56,26123,0
2011-11-15,23.373,23.741,23.355,23.595,35218,0
2011-11-16,23.21,23.442,22.833,22.868,29675,0
2011-11-17,22.808,22.979,22.105,22.208,57192,0
2011-11-18,22.276,22.276,21.925,22.08,22882,0
2011-11-21,21.497,21.497,20.95,21.19,53999,0
2011-11-22,21.035,21.044,20.71,21.002,28577,0
2011-11-23,21.061,21.061,20.462,20.548,27058,0
2011-11-25,20.658,20.873,20.557,20.581,16817,0
2011-11-28,21.635,21.66,21.309,21.635,39361,0
2011-11-29,21.617,21.858,21.54,21.557,24909,0
2011-11-30,22.841,23.254,22.799,23.244,72292,0
2011-12-01,22.91,23.263,22.868,22.928,22917,0
2011-12-02,23.904,23.904,23.33,23.355,18492,0
2011-12-05,23.613,23.689,23.286,23.39,11835,0
2011-12-06,22.91,22.91,22.593,22.654,20255,0
2011-12-07,22.952,23.133,22.877,23.039,24746,0
2011-12-08,22.92,22.92,22.303,22.303,17444,0
2011-12-09,21.978,22.183,21.942,22.166,29602,0
2011-12-12,21.473,21.6,21.146,21.488,46342,0
2011-12-13,22.02,22.088,21.524,21.645,18114,0
2011-12-14,21.464,21.608,21.146,21.575,45578,0
2011-12-15,21.473,21.473,21.01,21.035,29286,0
2011-12-16,21.429,21.668,21.223,21.533,73352,0
2011-12-19,21.737,21.737,21.053,21.07,34386,0
2011-12-20,21.575,22.012,21.506,22.012,36437,0
2011-12-21,21.961,22.166,21.645,22.062,45035,0
2011-12-22,21.737,22.08,21.635,22.071,53125,0
2011-12-23,22.028,22.405,22.028,22.354,42735,0
2011-12-27,22.166,22.405,22.123,22.267,27003,0
2011-12-28,21.891,21.891,21.464,21.533,47324,0
2011-12-29,22.062,22.303,21.933,22.114,59877,0
2011-12-30,21.883,21.892,21.663,21.793,43918,0
2012-01-03,22.551,23.039,22.457,23.03,80526,0
2012-01-04,22.208,22.654,22.045,22.534,63467,0
2012-01-05,21.873,22.259,21.832,22.157,59390,0
2012-01-06,22.465,22.534,22.267,22.276,34113,0
2012-01-09,22.988,23.535,22.945,23.526,140964,0
2012-01-10,24.639,25.419,24.614,25.316,237127,0
2012-01-11,24.726,25.102,24.562,25.076,48166,0
2012-01-12,25.359,25.453,25.18,25.444,31945,0
2012-01-13,23.707,23.835,23.535,23.75,33944,0
2012-01-17,22.584,22.645,22.378,22.457,44725,0
2012-01-18,21.789,22.183,21.755,22.149,52194,0
2012-01-19,22.354,22.534,22.286,22.483,28073,0
2012-01-20,22.225,22.328,22.037,22.328,40908,0
2012-01-23,22.32,22.654,22.276,22.516,28635,0
2012-01-24,22.363,22.654,22.363,22.483,24451,0
2012-01-25,22.611,22.868,22.328,22.817,41586,0
2012-01-26,23.588,23.689,23.226,23.313,39019,0
2012-01-27,23.03,23.244,22.859,23.175,32356,0
2012-01-30,22.045,22.216,21.832,22.114,32142,0
2012-01-31,22.276,22.286,21.892,22.048,29345,0
2012-02-01,21.626,21.807,21.515,21.668,54973,0
2012-02-02,21.909,22.14,21.909,22.08,30490,0
2012-02-03,22.928,23.21,22.92,23.193,38686,0
2012-02-06,22.566,22.654,22.5,22.584,19555,0
2012-02-07,22.765,22.961,22.662,22.825,18127,0
2012-02-08,23.543,23.671,23.45,23.595,26983,0
2012-02-09,23.783,23.801,23.535,23.707,15991,0
2012-02-10,22.671,22.671,22.474,22.543,27855,0
2012-02-13,22.739,22.739,22.431,22.525,19771,0
2012-02-14,22.14,22.32,21.961,22.276,25949,0
2012-02-15,22.928,22.928,22.628,22.79,17870,0
2012-02-16,22.696,23.012,22.508,23.004,15650,0
2012-02-17,22.603,22.603,22.267,22.295,19546,0
2012-02-21,22.303,22.303,22.053,22.191,29887,0
2012-02-22,22.114,22.259,22.062,22.199,15179,0
2012-02-23,21.891,21.925,21.737,21.849,31356,0
2012-02-24,21.711,21.849,21.584,21.668,27946,0
2012-02-27,20.598,20.839,20.462,20.736,48586,0
2012-02-28,21.369,21.404,21.163,21.335,66936,0
2012-02-29,21.48,21.527,21.28,21.307,23865,0
2012-03-01,21.533,21.593,21.369,21.48,25431,0
2012-03-02,21.652,21.746,21.593,21.668,17083,0
2012-03-05,21.677,21.677,21.241,21.241,28761,0
2012-03-06,20.846,20.916,20.736,20.812,57392,0
2012-03-07,21.129,21.241,21.061,21.155,12831,0
2012-03-08,21.548,21.645,21.421,21.626,20866,0
2012-03-09,21.849,22.012,21.84,21.882,16568,0
2012-03-12,22.088,22.183,21.891,21.994,16898,0
2012-03-13,21.6,21.882,21.464,21.873,36332,0
2012-03-14,21.446,21.48,20.891,21.002,60697,0
2012-03-15,20.941,21.053,20.787,20.966,44771,0
2012-03-16,21.028,21.028,20.745,20.812,26058,0
2012-03-19,20.581,20.694,20.248,20.573,86341,0
2012-03-20,19.69,19.965,19.69,19.871,51197,0
2012-03-21,19.931,19.931,19.743,19.862,14199,0
2012-03-22,19.598,19.598,19.264,19.264,33639,0
2012-03-23,19.443,19.58,19.374,19.546,9075,0
2012-03-26,19.065,19.17,18.947,19.102,68209,0
2012-03-27,19.305,19.427,19.143,19.17,42932,0
2012-03-28,19.365,19.391,19.058,19.281,63572,0
2012-03-29,19.493,19.699,19.264,19.264,110961,0
2012-03-30,20.292,20.357,20.173,20.227,45712,0
2012-04-02,19.845,20.12,19.735,19.888,31175,0
2012-04-03,19.743,19.795,19.528,19.606,21437,0
2012-04-04,19.365,19.537,19.23,19.305,40421,0
2012-04-05,19.64,19.69,19.563,19.631,17835,0
2012-04-09,19.409,19.64,19.383,19.519,18728,0
2012-04-10,19.298,19.348,18.672,18.749,64158,0
2012-04-11,19.615,19.735,19.546,19.716,34765,0
2012-04-12,19.708,20.153,19.708,20.136,28045,0
2012-04-13,19.786,19.845,19.212,19.29,26227,0
2012-04-16,19.305,19.305,18.86,18.896,38404,0
2012-04-17,18.577,18.656,18.423,18.621,42671,0
2012-04-18,18.423,18.502,18.296,18.493,41938,0
2012-04-19,18.475,18.656,18.406,18.459,20850,0
2012-04-20,18.577,18.638,18.432,18.519,12521,0
2012-04-23,18.176,18.176,17.928,18.005,46864,0
2012-04-24,17.67,17.809,17.628,17.773,40349,0
2012-04-25,18.03,18.279,18.03,18.194,29519,0
2012-04-26,18.776,19.014,18.698,18.869,43453,0
2012-04-27,18.809,18.912,18.656,18.809,16966,0
2012-04-30,19.084,19.277,19.01,19.01,24286,0
2012-05-01,19.007,19.246,18.963,19.17,29492,0
2012-05-02,19.348,19.511,19.264,19.478,32837,0
2012-05-03,19.665,19.674,19.452,19.46,16939,0
2012-05-04,19.563,19.64,19.348,19.348,55699,0
2012-05-07,19.606,19.76,19.563,19.751,30174,0
2012-05-08,19.665,19.862,19.502,19.58,32203,0
2012-05-09,19.888,20.129,19.743,20.051,50192,0
2012-05-10,19.683,19.795,19.452,19.46,14032,0
2012-05-11,19.554,19.708,19.511,19.606,13152,0
2012-05-14,18.93,18.972,18.792,18.844,17351,0
2012-05-15,18.03,18.073,17.928,17.928,32260,0
2012-05-16,18.467,18.527,18.211,18.226,30206,0
2012-05-17,18.621,18.698,18.279,18.279,36079,0
2012-05-18,18.356,18.391,18.073,18.107,21474,0
2012-05-21,18.107,18.391,18.022,18.391,32577,0
2012-05-22,18.27,18.27,18.022,18.159,22665,0
2012-05-23,17.91,17.936,17.619,17.868,26001,0
2012-05-24,18.005,18.134,17.809,17.868,76614,0
2012-05-25,18.107,18.226,18.038,18.055,43896,0
2012-05-29,19.041,19.143,18.947,19.143,47530,0
2012-05-30,18.398,18.57,18.296,18.484,38950,0
2012-05-31,18.232,18.38,18.105,18.342,28119,0
2012-06-01,18.947,18.947,18.663,18.681,50699,0
2012-06-04,19.177,19.203,18.878,18.912,73025,0
2012-06-12,20.144,20.309,20.109,20.227,51487,0
2012-06-13,20.128,20.374,20.054,20.154,28510,0
2012-06-14,20.072,20.081,19.879,19.888,38595,0
2012-06-15,19.029,19.879,18.39,18.48,394591,0
2012-06-18,19.286,19.652,19.175,19.652,79475,0
2012-06-19,19.669,20.118,19.669,20.089,52761,0
2012-06-20,20.099,20.282,20.034,20.263,22611,0
2012-06-21,20.183,20.183,19.432,19.487,61136,0
2012-06-22,19.807,19.816,19.652,19.761,27018,0
2012-06-25,20.072,20.072,19.597,19.615,30517,0
2012-06-26,20.018,20.109,19.888,20.072,24638,0
2012-06-27,20.008,20.199,19.953,20.192,23771,0
2012-06-28,19.661,19.679,19.358,19.559,29921,0
2012-06-29,19.696,20.183,19.687,20.183,37227,0
2012-07-02,20.044,20.227,19.953,20.054,58894,0
2012-07-03,20.419,20.859,20.419,20.849,23355,0
2012-07-05,20.503,20.722,20.503,20.648,34206,0
2012-07-06,20.347,20.503,20.301,20.365,19722,0
2012-07-09,20.456,20.456,20.218,20.319,26986,0
2012-07-10,20.401,20.493,20.173,20.282,58136,0
2012-07-11,20.493,20.722,20.474,20.694,43110,0
2012-07-12,20.208,20.357,20.136,20.237,40343,0
2012-07-13,21.829,22.221,21.829,22.221,50521,0
2012-07-16,22.441,22.543,22.332,22.433,25688,0
2012-07-17,22.322,22.679,22.296,22.543,18354,0
2012-07-18,22.488,22.78,22.488,22.679,21534,0
2012-07-19,22.89,23.092,22.853,23.092,31393,0
2012-07-20,22.689,22.743,22.414,22.505,28766,0
2012-07-23,22.094,22.139,21.957,22.094,13535,0
2012-07-24,22.194,22.248,21.985,22.186,11846,0
2012-07-25,21.801,21.902,21.672,21.691,19497,0
2012-07-26,22.369,22.561,22.296,22.552,17618,0
2012-07-27,22.707,23.356,22.707,23.237,29562,0
2012-07-30,22.671,22.743,22.616,22.616,11854,0
2012-07-31,22.606,22.679,22.543,22.597,7347,0
2012-08-01,22.734,22.734,22.369,22.414,16891,0
2012-08-02,21.967,22.158,21.902,22.002,14700,0
2012-08-03,22.177,22.433,22.177,22.386,16264,0
2012-08-06,22.276,22.433,22.241,22.369,24681,0
2012-08-07,22.296,22.441,22.276,22.395,15293,0
2012-08-08,21.647,21.701,21.527,21.654,15963,0
2012-08-09,21.728,21.801,21.592,21.773,8853,0
2012-08-10,22.258,22.524,22.258,22.524,14060,0
2012-08-13,22.378,22.552,22.378,22.414,11790,0
2012-08-14,22.826,22.872,22.606,22.606,14724,0
2012-08-15,22.606,22.78,22.606,22.78,9232,0
2012-08-16,22.652,22.652,22.433,22.597,9992,0
2012-08-17,22.048,22.048,21.793,21.819,20053,0
2012-08-20,21.783,21.967,21.783,21.929,5061,0
2012-08-21,21.947,22.158,21.811,21.811,10048,0
2012-08-22,21.435,21.518,21.325,21.518,4839,0
2012-08-23,21.188,21.188,20.959,21.051,8056,0
2012-08-24,20.887,21.179,20.887,21.024,29975,0
2012-08-27,21.106,21.106,20.41,20.52,13631,0
2012-08-28,20.448,20.558,20.374,20.456,20607,0
2012-08-29,20.081,20.109,19.908,19.99,9428,0
2012-08-30,19.679,19.679,19.494,19.523,14906,0
2012-08-31,19.367,19.523,19.367,19.523,9327,0
2012-09-04,19.367,19.377,19.213,19.258,21936,0
2012-09-05,19.213,19.258,19.148,19.148,18967,0
2012-09-06,19.231,19.532,19.231,19.413,23517,0
2012-09-07,20.081,20.273,20.081,20.173,30077,0
2012-09-10,19.807,19.898,19.669,19.779,15666,0
2012-09-11,19.386,19.761,19.386,19.715,25265,0
2012-09-12,19.661,19.798,19.661,19.798,11160,0
2012-09-13,19.432,19.972,19.358,19.743,21443,0
2012-09-14,19.523,19.706,19.504,19.642,16338,0
2012-09-17,19.222,19.295,19.183,19.258,22737,0
2012-09-18,19.413,19.542,19.377,19.487,28824,0
2012-09-19,19.642,19.879,19.597,19.852,26904,0
2012-09-20,19.825,19.898,19.724,19.779,17318,0
2012-09-21,19.908,19.908,19.679,19.761,24357,0
2012-09-24,19.661,19.834,19.642,19.669,19071,0
2012-09-25,19.972,19.972,19.542,19.542,22718,0
2012-09-26,19.487,19.542,19.268,19.331,16135,0
2012-09-27,19.569,19.715,19.532,19.624,14737,0
2012-09-28,19.98,20.173,19.935,20.072,21539,0
2012-10-01,20.128,20.237,19.871,19.871,23167,0
2012-10-02,20.173,20.173,19.944,20.136,7992,0
2012-10-03,20.199,20.301,20.054,20.246,32516,0
2012-10-04,20.877,21.088,20.822,21.005,30062,0
2012-10-05,20.996,21.179,20.996,20.996,18306,0
2012-10-08,21.701,21.912,21.647,21.819,24171,0
2012-10-09,21.6,21.6,21.188,21.198,17233,0
2012-10-10,21.38,21.38,21.271,21.316,7259,0
2012-10-11,21.582,21.746,21.582,21.746,13673,0
2012-10-12,21.947,21.957,21.764,21.847,10601,0
2012-10-15,21.985,22.305,21.883,22.305,16412,0
2012-10-16,22.121,22.305,22.121,22.158,10609,0
2012-10-17,22.241,22.414,22.139,22.36,12653,0
2012-10-18,21.975,21.993,21.764,21.892,27916,0
2012-10-19,21.883,21.938,21.234,21.362,57100,0
2012-10-22,21.701,21.728,21.114,21.297,183324,0
2012-10-23,21.224,21.262,21.041,21.179,112151,0
2012-10-24,21.819,22.076,21.819,21.947,58372,0
2012-10-25,22.221,22.221,21.947,21.975,18961,0
2012-10-26,21.773,21.801,21.408,21.463,18266,0
2012-10-31,21.6,21.6,21.253,21.253,10991,0
2012-11-01,22.048,22.158,21.892,21.957,89663,0
2012-11-02,22.248,22.248,21.892,21.912,51176,0
2012-11-05,22.048,22.177,21.857,22.177,107804,0
2012-11-06,21.709,21.737,21.537,21.628,147132,0
2012-11-07,21.316,21.325,20.959,21.106,107595,0
2012-11-08,20.897,20.959,20.401,20.419,55221,0
2012-11-09,20.548,20.639,20.448,20.583,42931,0
2012-11-12,20.685,20.685,20.465,20.583,45571,0
2012-11-13,20.328,20.392,20.128,20.173,33233,0
2012-11-14,20.309,20.309,19.807,19.879,48032,0
2012-11-15,19.917,19.972,19.478,19.578,85983,0
2012-11-16,19.953,20.109,19.661,19.972,104933,0
2012-11-19,20.493,20.575,20.292,20.538,74464,0
2012-11-20,20.099,20.118,19.852,20.044,34670,0
2012-11-21,20.081,20.199,19.935,20.199,11932,0
2012-11-23,20.558,20.923,20.419,20.897,19351,0
2012-11-26,20.621,20.758,20.621,20.685,22464,0
2012-11-27,20.448,20.483,20.237,20.263,17588,0
2012-11-28,20.192,20.448,20.192,20.448,18844,0
2012-11-29,20.263,20.263,20.109,20.227,13011,0
2012-11-30,20.273,20.357,20.199,20.273,9739,0
2012-12-03,20.237,20.428,20.081,20.282,14245,0
2012-12-04,20.144,20.401,20.128,20.199,10893,0
2012-12-05,20.583,20.897,20.583,20.813,16773,0
2012-12-06,20.859,20.959,20.859,20.931,17284,0
2012-12-07,21.16,21.38,21.088,21.28,19862,0
2012-12-10,21.773,22.039,21.773,22.029,19198,0
2012-12-11,21.537,21.663,21.389,21.444,24591,0
2012-12-12,21.902,22.149,21.873,22.084,26591,0
2012-12-13,22.076,22.158,21.892,22.002,17610,0
2012-12-14,22.212,22.488,22.186,22.378,35994,0
2012-12-17,22.89,23.182,22.89,23.101,41895,0
2012-12-18,22.734,23.118,22.661,23.054,35647,0
2012-12-19,23.228,23.366,23.164,23.32,24387,0
2012-12-20,23.631,23.85,23.631,23.85,16008,0
2012-12-21,23.466,23.558,23.32,23.558,26799,0
2012-12-24,23.192,23.192,22.863,22.936,11547,0
2012-12-26,23.064,23.247,22.843,22.843,34669,0
2012-12-27,23.027,23.027,22.568,22.788,9817,0
2012-12-28,22.78,22.962,22.652,22.679,5028,0
2012-12-31,23.34,24.037,23.34,24.037,33269,0
2013-01-02,23.356,23.85,23.356,23.85,29872,0
2013-01-03,23.092,23.237,23.017,23.21,50196,0
2013-01-04,23.046,23.202,23.008,23.192,11061,0
2013-01-07,23.539,23.603,23.475,23.53,16926,0
2013-01-08,23.896,23.906,23.722,23.778,12892,0
2013-01-09,24.133,24.262,24.106,24.262,12908,0
2013-01-10,25.8,26.045,25.726,26.045,49079,0
2013-01-11,25.862,25.862,25.707,25.716,13356,0
2013-01-14,25.8,25.909,25.8,25.808,11968,0
2013-01-15,26.073,26.073,25.936,26.019,14731,0
2013-01-16,26.01,26.156,26.01,26.083,14155,0
2013-01-17,25.826,25.881,25.636,25.781,50423,0
2013-01-18,26.34,26.449,26.256,26.375,12382,0
2013-01-22,26.942,26.971,26.842,26.971,17365,0
2013-01-23,26.777,26.787,26.586,26.622,8526,0
2013-01-24,26.852,26.971,26.75,26.75,25753,0
2013-01-25,27.171,27.208,26.933,27.044,17736,0
2013-01-28,27.446,27.446,27.336,27.355,8994,0
2013-01-29,27.345,27.464,27.236,27.446,6804,0
2013-01-30,27.061,27.061,26.769,26.769,8529,0
2013-01-31,27.776,27.87,27.628,27.628,20740,0
2013-02-01,27.044,27.044,26.787,26.879,29291,0
2013-02-04,27.336,27.482,26.961,26.988,29541,0
2013-02-05,26.687,26.687,26.439,26.532,10024,0
2013-02-06,26.787,26.916,26.705,26.897,9131,0
2013-02-07,26.75,26.75,26.384,26.421,18422,0
2013-02-08,26.741,27.006,26.741,26.988,12288,0
2013-02-11,26.98,27.006,26.769,26.787,13801,0
2013-02-12,26.951,27.035,26.805,27.016,5478,0
2013-02-13,26.916,27.061,26.916,26.98,7049,0
2013-02-14,27.071,27.18,26.951,27.18,6443,0
2013-02-15,26.924,26.924,26.577,26.577,12786,0
2013-02-19,25.242,25.387,25.076,25.177,14916,0
2013-02-20,26.1,26.128,25.524,25.524,27002,0
2013-02-21,24.848,24.848,24.482,24.482,28151,0
2013-02-22,24.721,24.775,24.537,24.765,12072,0
2013-02-25,24.701,24.848,24.023,24.061,14939,0
2013-02-26,24.381,24.4,24.061,24.188,10760,0
2013-02-27,24.381,24.903,24.381,24.848,21789,0
2013-02-28,25.494,25.816,25.484,25.618,9697,0
2013-03-01,25.479,25.891,25.469,25.808,15132,0
2013-03-04,25.158,25.158,24.957,24.995,21048,0
2013-03-05,25.507,25.826,25.507,25.781,24941,0
2013-03-06,25.917,25.991,25.781,25.862,10512,0
2013-03-07,25.909,26.128,25.909,26.073,8303,0
2013-03-08,26.238,26.43,26.201,26.365,12876,0
2013-03-11,25.406,25.469,25.086,25.223,19941,0
2013-03-12,24.866,24.939,24.618,24.737,40747,0
2013-03-13,24.563,24.646,24.426,24.527,16942,0
2013-03-14,24.5,24.582,24.327,24.582,30427,0
2013-03-15,24.848,24.985,24.637,24.711,78997,0
2013-03-18,24.455,24.656,24.436,24.445,18815,0
2013-03-19,24.518,24.537,24.197,24.4,27427,0
2013-03-20,25.314,25.46,25.168,25.46,28172,0
2013-03-21,25.617,25.8,25.597,25.661,13008,0
2013-03-22,25.9,26.065,25.9,26.065,10552,0
2013-03-25,25.707,25.726,25.369,25.487,9848,0
2013-03-26,26.073,26.073,24.765,25.095,20648,0
2013-03-27,25.086,25.406,25.086,25.406,15681,0
2013-03-28,26.001,26.311,26.001,26.201,10886,0
2013-04-01,26.375,26.375,25.845,25.854,8471,0
2013-04-02,25.726,25.726,25.433,25.452,9207,0
2013-04-03,25.021,25.021,24.336,24.336,31039,0
2013-04-04,24.582,24.838,24.518,24.711,31858,0
2013-04-05,22.616,22.981,22.433,22.926,66510,0
2013-04-08,23.512,23.769,23.493,23.676,29749,0
2013-04-09,24.354,24.509,24.216,24.436,26383,0
2013-04-10,23.685,23.896,23.667,23.887,18607,0
2013-04-11,23.613,23.759,23.558,23.586,14054,0
2013-04-12,23.521,23.649,23.375,23.375,9271,0
2013-04-15,22.606,22.808,22.194,22.194,25658,0
2013-04-16,23.649,23.786,23.475,23.676,46674,0
2013-04-17,23.484,23.558,22.936,22.991,71990,0
2013-04-18,23.502,23.548,23.155,23.192,47997,0
2013-04-19,24.262,24.262,24.033,24.143,22341,0
2013-04-22,24.381,24.381,24.116,24.272,9945,0
2013-04-23,24.042,24.354,24.023,24.207,20047,0
2013-04-24,24.582,24.802,24.537,24.793,10687,0
2013-04-25,25.067,25.067,24.646,24.857,19275,0
2013-04-26,23.997,24.078,23.695,23.769,15000,0
2013-04-29,24.033,24.18,23.914,24.18,19898,0
2013-04-30,24.549,24.785,24.322,24.785,14847,0
2013-05-01,24.207,24.207,23.887,23.887,12025,0
2013-05-02,24.793,25.021,24.555,24.893,9246,0
2013-05-03,25.113,25.158,24.976,25.031,7442,0
2013-05-06,25.103,25.149,24.976,25.149,5616,0
2013-05-07,25.13,25.204,24.976,25.158,8823,0
2013-05-08,24.591,24.875,24.518,24.746,26923,0
2013-05-09,25.122,25.278,25.049,25.223,19815,0
2013-05-10,25.617,25.617,25.322,25.617,9452,0
2013-05-13,25.251,25.251,24.83,24.912,14582,0
2013-05-14,24.088,24.197,23.951,24.051,10194,0
2013-05-15,23.539,23.631,23.411,23.53,33144,0
2013-05-16,23.704,23.961,23.502,23.502,18384,0
2013-05-17,23.805,24.007,23.484,24.007,17892,0
2013-05-20,23.887,23.997,23.713,23.997,24515,0
2013-05-21,23.548,23.548,23.046,23.32,17859,0
2013-05-22,23.274,23.356,22.872,22.872,25871,0
2013-05-23,22.826,22.936,22.561,22.743,11253,0
2013-05-24,22.296,22.341,22.039,22.131,16889,0
2013-05-28,23.064,23.3,22.949,23.197,24312,0
2013-05-29,23.083,23.167,22.903,23.046,8060,0
2013-05-30,22.039,22.378,22.039,22.131,15722,0
2013-05-31,21.74,21.948,21.154,21.163,67211,0
2013-06-03,21.079,21.389,21.024,21.271,14866,0
2013-06-04,21.437,21.627,21.419,21.55,20435,0
2013-06-05,21.295,21.295,20.946,20.955,33340,0
2013-06-06,20.927,21.012,20.568,20.964,22291,0
2013-06-07,20.785,21.04,20.719,21.04,9725,0
2013-06-10,20.858,20.858,20.523,20.83,48723,0
2013-06-11,20.132,20.539,20.057,20.397,37230,0
2013-06-12,20.616,20.616,19.723,19.779,28121,0
2013-06-13,19.943,20.89,19.886,20.652,33223,0
2013-06-14,19.876,19.963,19.527,19.527,53242,0
2013-06-17,19.886,19.925,19.687,19.925,35140,0
2013-06-18,19.858,20.02,19.83,19.981,18428,0
2013-06-19,19.754,19.84,19.347,19.386,39974,0
2013-06-20,19.584,19.584,19.036,19.139,45401,0
2013-06-21,19.679,19.773,19.253,19.773,39917,0
2013-06-24,18.875,19.12,18.733,18.941,27017,0
2013-06-25,18.563,18.658,18.279,18.393,84054,0
2013-06-26,18.715,18.969,18.629,18.941,27063,0
2013-06-27,18.667,18.838,18.6,18.808,24137,0
2013-06-28,19.083,19.347,19.083,19.263,31467,0
2013-07-01,19.291,19.508,19.12,19.159,7283,0
2013-07-02,19.026,19.093,18.705,18.818,32203,0
2013-07-03,18.573,18.733,18.563,18.591,16371,0
2013-07-05,18.534,18.573,18.212,18.497,14435,0
2013-07-08,18.241,18.241,18.099,18.138,13137,0
2013-07-09,17.664,17.76,17.522,17.702,47253,0
2013-07-10,17.362,17.683,17.239,17.352,63744,0
2013-07-11,18.042,18.27,17.863,18.26,32627,0
2013-07-12,18.525,18.667,18.345,18.487,109946,0
2013-07-15,18.705,18.781,18.648,18.761,44531,0
2013-07-16,18.638,18.761,18.497,18.6,14852,0
2013-07-17,18.554,18.695,18.487,18.695,13125,0
2013-07-18,18.138,18.308,18.061,18.251,84614,0
2013-07-19,17.873,17.967,17.646,17.92,45560,0
2013-07-22,17.92,17.996,17.807,17.9,9128,0
2013-07-23,18.43,18.506,18.336,18.42,17329,0
2013-07-24,18.43,18.43,18.081,18.138,23552,0
2013-07-25,18.477,18.554,18.317,18.468,22084,0
2013-07-26,17.807,18.005,17.636,18.005,38614,0
2013-07-29,17.551,17.646,17.532,17.532,30130,0
2013-07-30,17.589,17.599,17.409,17.522,18082,0
2013-07-31,17.579,17.627,17.456,17.512,13592,0
2013-08-01,17.996,18.081,17.826,18.081,20673,0
2013-08-02,17.656,17.76,17.522,17.76,22511,0
2013-08-05,17.673,17.673,17.512,17.512,10893,0
2013-08-06,17.503,17.512,17.268,17.315,20655,0
2013-08-07,17.258,17.277,17.068,17.068,31098,0
2013-08-08,17.258,17.494,17.154,17.494,17751,0
2013-08-09,17.607,17.607,17.399,17.456,19178,0
2013-08-12,17.939,18.118,17.873,18.09,29790,0
2013-08-13,18.534,18.629,18.42,18.591,42947,0
2013-08-14,18.506,18.591,18.384,18.554,31862,0
2013-08-15,18.449,18.449,18.212,18.27,18658,0
2013-08-16,18.554,18.554,18.288,18.393,14177,0
2013-08-19,18.487,18.487,18.251,18.251,8893,0
2013-08-20,17.882,17.957,17.768,17.807,14337,0
2013-08-21,17.683,17.73,17.542,17.607,29801,0
2013-08-22,17.712,17.807,17.646,17.797,18146,0
2013-08-23,17.777,17.826,17.683,17.817,7596,0
2013-08-26,17.882,17.882,17.542,17.646,16357,0
2013-08-27,17.124,17.124,16.918,16.918,53613,0
2013-08-28,16.643,16.765,16.558,16.652,21657,0
2013-08-29,16.53,16.53,16.388,16.454,8203,0
2013-08-30,16.313,16.341,16.161,16.161,28149,0
2013-09-03,16.813,16.889,16.511,16.813,26873,0
2013-09-04,16.765,17.117,16.739,17.117,15195,0
2013-09-05,16.936,17.012,16.785,16.964,13747,0
2013-09-06,17.817,17.957,17.702,17.882,47804,0
2013-09-09,17.948,18.222,17.777,18.222,36413,0
2013-09-10,18.885,19.026,18.705,19.008,39405,0
2013-09-11,18.761,18.913,18.705,18.742,18699,0
2013-09-12,18.742,18.789,18.506,18.506,16685,0
2013-09-13,18.591,18.591,18.384,18.44,19546,0
2013-09-16,18.742,18.875,18.393,18.573,17499,0
2013-09-17,18.913,18.941,18.761,18.922,23570,0
2013-09-18,18.798,19.177,18.658,19.177,28273,0
2013-09-19,18.875,18.875,18.61,18.818,16884,0
2013-09-20,18.724,18.724,18.288,18.288,15785,0
2013-09-23,18.345,18.364,18.156,18.317,16445,0
2013-09-24,18.118,18.166,17.967,17.967,17296,0
2013-09-25,18.156,18.175,17.939,17.939,27535,0
2013-09-26,17.74,17.834,17.532,17.656,25637,0
2013-09-27,17.342,17.446,17.201,17.22,12288,0
2013-09-30,17.494,17.72,17.38,17.72,29491,0
2013-10-01,17.683,17.957,17.683,17.957,14478,0
2013-10-02,17.466,17.522,17.399,17.503,13833,0
2013-10-03,17.466,17.532,17.124,17.229,9022,0
2013-10-04,17.333,17.38,17.117,17.38,27810,0
2013-10-07,17.107,17.324,17.107,17.154,28348,0
2013-10-08,17.372,17.38,17.154,17.163,26451,0
2013-10-09,17.73,17.834,17.494,17.579,49167,0
2013-10-10,17.599,18.147,17.599,18.147,63629,0
2013-10-11,18.147,18.402,18.147,18.288,18512,0
2013-10-14,18.156,18.364,18.138,18.288,23805,0
2013-10-15,18.317,18.42,18.147,18.156,15342,0
2013-10-16,18.374,18.44,18.298,18.393,29744,0
2013-10-17,18.138,18.563,18.138,18.251,62559,0
2013-10-18,18.345,18.516,18.27,18.345,34480,0
2013-10-21,18.676,18.808,18.573,18.808,38822,0
2013-10-22,18.544,18.591,18.384,18.525,28470,0
2013-10-23,18.024,18.052,17.873,17.891,24850,0
2013-10-24,18.061,18.251,17.977,18.099,22988,0
2013-10-25,17.957,18.109,17.787,17.787,19984,0
2013-10-28,17.977,18.156,17.9,17.9,26148,0
2013-10-29,17.957,18.024,17.797,17.948,28920,0
2013-10-30,18.204,18.384,18.024,18.364,18377,0
2013-10-31,17.683,17.702,17.494,17.494,56387,0
2013-11-01,17.73,17.73,17.56,17.702,12564,0
2013-11-04,17.702,17.844,17.656,17.844,12338,0
2013-11-05,17.72,17.76,17.636,17.712,24901,0
2013-11-06,17.636,17.72,17.512,17.512,14153,0
2013-11-07,17.476,17.486,17.191,17.191,30664,0
2013-11-08,17.163,17.258,17.088,17.088,50653,0
2013-11-11,17.068,17.117,17.041,17.117,18935,0
2013-11-12,17.021,17.117,16.974,17.012,20900,0
2013-11-13,17.05,17.362,17.012,17.362,17989,0
2013-11-14,17.098,17.211,17.031,17.182,20088,0
2013-11-15,17.182,17.607,17.182,17.599,61039,0
2013-11-18,17.72,17.93,17.72,17.863,35595,0
2013-11-19,17.599,17.627,17.494,17.579,70210,0
2013-11-20,18.355,18.468,18.222,18.288,47348,0
2013-11-21,19.953,20.198,19.896,20.151,175540,0
2013-11-22,20.472,20.738,20.454,20.691,86467,0
2013-11-25,19.773,19.793,19.555,19.622,68832,0
2013-11-26,20.662,20.738,20.568,20.585,98586,0
2013-11-27,20.643,20.709,20.359,20.577,100291,0
2013-11-29,20.672,20.672,20.425,20.539,38566,0
2013-12-02,20.842,20.983,20.625,20.625,35421,0
2013-12-03,20.634,20.729,20.435,20.492,31737,0
2013-12-04,20.775,20.908,20.662,20.823,29332,0
2013-12-05,20.615,20.7,20.472,20.52,17022,0
2013-12-06,20.19,20.351,20.141,20.351,28059,0
2013-12-09,20.322,20.369,20.227,20.246,20547,0
2013-12-10,19.527,19.66,19.49,19.584,48690,0
2013-12-11,19.206,19.234,18.212,18.212,189162,0
2013-12-12,18.591,18.619,18.449,18.516,28841,0
2013-12-13,19.016,19.073,18.959,19.008,17869,0
2013-12-16,19.129,19.196,19.045,19.045,20636,0
2013-12-17,18.591,18.591,18.298,18.298,49410,0
2013-12-18,18.895,19.139,18.695,18.969,28284,0
2013-12-19,18.449,18.459,18.374,18.411,18274,0
2013-12-20,18.27,18.327,18.241,18.26,18452,0
2013-12-23,18.336,18.393,18.279,18.288,17249,0
2013-12-24,18.185,18.317,18.185,18.288,12087,0
2013-12-26,18.327,18.895,18.26,18.715,29159,0
2013-12-27,18.554,18.789,18.516,18.676,37010,0
2013-12-30,18.554,18.554,18.156,18.477,67669,0
2013-12-31,18.487,18.865,18.487,18.667,67586,0
2014-01-02,18.676,18.676,18.516,18.516,41464,0
2014-01-03,18.26,18.393,18.204,18.327,36339,0
2014-01-06,18.005,18.251,17.91,17.996,39341,0
2014-01-07,17.91,18.156,17.873,18.071,60247,0
2014-01-08,18.147,18.147,17.777,18.024,39899,0
2014-01-09,17.863,18.449,17.826,18.251,209674,0
2014-01-10,18.033,18.222,17.977,18.156,95563,0
2014-01-13,18.071,18.099,17.939,17.939,52249,0
2014-01-14,17.74,17.957,17.712,17.92,52028,0
2014-01-15,17.787,17.948,17.787,17.891,52831,0
2014-01-16,17.73,17.777,17.589,17.702,59359,0
2014-01-17,17.617,17.646,17.589,17.589,37874,0
2014-01-21,17.542,17.56,17.315,17.399,47014,0
2014-01-22,17.352,17.702,17.333,17.702,44151,0
2014-01-23,17.249,17.268,17.068,17.068,64564,0
2014-01-24,17.021,17.124,16.765,16.803,93320,0
2014-01-27,16.586,16.652,16.417,16.482,52896,0
2014-01-28,16.482,16.511,16.388,16.417,19478,0
2014-01-29,16.36,16.454,16.17,16.19,41106,0
2014-01-30,16.378,16.425,16.19,16.19,26570,0
2014-01-31,16.161,16.264,16.133,16.17,23877,0
2014-02-03,16.076,16.246,15.84,15.84,54819,0
2014-02-04,15.725,15.858,15.707,15.782,27448,0
2014-02-05,15.499,15.575,15.414,15.49,44485,0
2014-02-06,15.225,15.366,15.187,15.31,49631,0
2014-02-07,15.641,15.725,15.632,15.707,33706,0
2014-02-10,15.725,15.735,15.603,15.641,23840,0
2014-02-11,16.113,16.578,16.113,16.53,115939,0
2014-02-12,17.059,17.39,16.993,17.191,143551,0
2014-02-13,16.974,17.579,16.785,17.249,201932,0
2014-02-14,17.107,17.239,17.107,17.229,106189,0
2014-02-18,17.002,17.456,16.822,17.173,120763,0
2014-02-19,17.163,17.57,17.059,17.286,104423,0
2014-02-20,17.041,17.088,16.681,16.974,43299,0
2014-02-21,16.739,16.803,16.605,16.672,26419,0
2014-02-24,16.491,16.634,16.341,16.501,35876,0
2014-02-25,16.417,16.795,16.351,16.482,63443,0
2014-02-26,16.246,16.331,16.2,16.218,37631,0
2014-02-27,16.586,16.634,16.464,16.558,17611,0
2014-02-28,16.595,16.719,16.388,16.407,33115,0
2014-03-03,16.19,16.218,16.086,16.18,21445,0
2014-03-04,16.388,16.398,16.303,16.321,18766,0
2014-03-05,16.076,16.161,15.915,16.103,35318,0
2014-03-06,15.792,16.037,15.792,15.972,86154,0
2014-03-07,16.01,16.113,15.972,16.03,38071,0
2014-03-10,15.443,15.678,15.404,15.565,69878,0
2014-03-11,15.414,15.565,15.404,15.471,138143,0
2014-03-12,15.461,15.518,15.414,15.49,26005,0
2014-03-13,15.49,15.651,15.082,15.082,81777,0
2014-03-14,15.122,15.158,15.025,15.045,37387,0
2014-03-17,15.329,15.433,15.234,15.366,32161,0
2014-03-18,15.366,16.02,15.301,15.536,101611,0
2014-03-19,15.707,15.707,15.452,15.499,77562,0
2014-03-20,15.376,15.433,15.291,15.386,24601,0
2014-03-21,15.632,15.773,15.556,15.584,32328,0
2014-03-24,15.745,15.745,15.556,15.575,44216,0
2014-03-25,15.575,15.575,15.414,15.49,33597,0
2014-03-26,15.386,15.386,15.196,15.272,44625,0
2014-03-27,15.404,15.404,15.253,15.291,16306,0
2014-03-28,15.386,15.499,15.263,15.386,20374,0
2014-03-31,15.508,15.556,15.433,15.508,27263,0
2014-04-01,15.282,15.329,15.272,15.319,31787,0
2014-04-02,15.31,15.461,15.282,15.452,20147,0
2014-04-03,15.366,15.433,15.282,15.376,33923,0
2014-04-04,15.471,15.499,15.347,15.386,17453,0
2014-04-07,15.253,15.253,15.035,15.045,64795,0
2014-04-08,15.065,15.178,15.065,15.082,16483,0
2014-04-09,15.234,15.329,15.139,15.272,18716,0
2014-04-10,15.716,15.934,15.669,15.773,62634,0
2014-04-11,15.707,15.782,15.612,15.669,19735,0
2014-04-14,15.433,15.461,15.282,15.301,31128,0
2014-04-15,15.131,15.131,14.942,15.035,48503,0
2014-04-16,14.942,14.988,14.875,14.894,25105,0
2014-04-17,14.875,14.95,14.865,14.912,16018,0
2014-04-21,14.894,14.932,14.856,14.912,18900,0
2014-04-22,14.525,14.6,14.497,14.544,66537,0
2014-04-23,14.411,14.478,14.346,14.393,22153,0
2014-04-24,14.403,14.516,14.307,14.355,27778,0
2014-04-25,14.232,14.336,14.194,14.317,33767,0
2014-04-28,14.279,14.373,14.204,14.317,20236,0
2014-04-29,14.204,14.213,14.184,14.194,55743,0
2014-04-30,14.176,14.241,14.137,14.241,22933,0
2014-05-01,14.156,14.326,14.147,14.26,33867,0
2014-05-02,14.194,14.298,14.156,14.298,36467,0
2014-05-05,14.034,14.166,14.024,14.118,23398,0
2014-05-06,14.044,14.166,14.044,14.044,36074,0
2014-05-07,13.9,14.061,13.882,14.051,23815,0
2014-05-08,14.014,14.1,13.977,13.977,19431,0
2014-05-09,13.977,14.014,13.957,13.995,6675,0
2014-05-12,13.939,14.005,13.929,13.986,22963,0
2014-05-13,13.92,14.156,13.91,14.09,90271,0
2014-05-14,14.184,14.298,14.176,14.223,46618,0
2014-05-15,14.355,14.439,14.317,14.43,43514,0
2014-05-16,14.289,14.459,14.26,14.317,28386,0
2014-05-19,14.08,14.223,14.08,14.223,31311,0
2014-05-20,14.061,14.118,14.005,14.061,16333,0
2014-05-21,14.667,14.667,14.223,14.279,108430,0
2014-05-22,13.91,13.986,13.769,13.806,68096,0
2014-05-23,13.769,13.826,13.722,13.769,46406,0
2014-05-27,13.854,13.854,13.769,13.816,18577,0
2014-05-28,13.816,13.854,13.759,13.844,19687,0
2014-05-29,13.787,13.835,13.739,13.769,26737,0
2014-05-30,13.749,13.787,13.712,13.739,45217,0
2014-06-02,13.749,13.778,13.739,13.769,11563,0
2014-06-03,13.891,14.014,13.891,13.977,22647,0
2014-06-04,13.787,13.816,13.682,13.759,34048,0
2014-06-05,13.835,13.92,13.826,13.844,39849,0
2014-06-06,13.862,13.862,13.796,13.816,14558,0
2014-06-09,13.826,14.014,13.826,13.91,35869,0
2014-06-10,14.572,14.686,14.534,14.61,69372,0
2014-06-11,14.62,14.647,14.544,14.563,24712,0
2014-06-12,15.102,15.102,14.96,14.968,52215,0
2014-06-13,15.112,15.131,15.055,15.074,49433,0
2014-06-16,15.017,15.074,14.79,14.968,36794,0
2014-06-17,14.563,14.59,14.487,14.544,52222,0
2014-06-18,14.393,14.544,14.373,14.497,38952,0
2014-06-19,14.317,14.346,14.26,14.307,27287,0
2014-06-20,14.289,14.289,14.213,14.289,28550,0
2014-06-23,14.393,14.449,14.365,14.365,18765,0
2014-06-24,14.393,14.468,14.317,14.326,18868,0
2014-06-25,14.393,14.478,14.355,14.439,20544,0
2014-06-26,14.487,14.59,14.468,14.516,21409,0
2014-06-27,14.515,14.563,14.342,14.37,35112,0
2014-06-30,14.437,14.486,14.4,14.437,17546,0
2014-07-01,14.447,14.524,14.437,14.437,33016,0
2014-07-02,14.765,14.852,14.688,14.688,30233,0
2014-07-03,14.919,14.929,14.89,14.9,30174,0
2014-07-07,15.054,15.102,14.966,14.996,34318,0
2014-07-08,14.948,14.966,14.784,14.871,36707,0
2014-07-09,14.803,14.919,14.784,14.861,18331,0
2014-07-10,14.679,14.813,14.621,14.794,30101,0
2014-07-11,14.976,15.092,14.669,14.774,30612,0
2014-07-14,15.054,15.132,15.024,15.024,41623,0
2014-07-15,14.986,15.064,14.957,14.996,20493,0
2014-07-16,15.169,15.237,15.132,15.132,30509,0
2014-07-17,15.054,15.112,14.929,14.957,24299,0
2014-07-18,15.227,15.275,15.189,15.207,21830,0
2014-07-21,15.074,15.092,14.966,15.064,15249,0
2014-07-22,15.217,15.217,15.139,15.159,24450,0
2014-07-23,15.429,15.459,15.207,15.332,78793,0
2014-07-24,15.584,15.737,15.516,15.67,110970,0
2014-07-25,15.602,15.67,15.544,15.66,20472,0
2014-07-28,16.007,16.064,15.969,16.044,47299,0
2014-07-29,16.324,16.334,16.17,16.209,34030,0
2014-07-30,16.151,16.17,15.977,16.017,23564,0
2014-07-31,16.19,16.2,16.027,16.027,46287,0
2014-08-01,16.401,16.459,16.305,16.382,39619,0
2014-08-04,16.949,17.046,16.864,16.931,64025,0
2014-08-05,16.776,16.805,16.612,16.805,34761,0
2014-08-06,17.056,17.065,16.912,16.988,43569,0
2014-08-07,16.603,16.68,16.469,16.537,24128,0
2014-08-08,16.411,16.497,16.334,16.497,16225,0
2014-08-11,16.651,16.844,16.651,16.805,19749,0
2014-08-12,16.584,16.603,16.527,16.603,17273,0
2014-08-13,16.94,17.046,16.912,16.949,30394,0
2014-08-14,16.834,16.873,16.758,16.864,36532,0
2014-08-15,16.719,16.748,16.594,16.622,20408,0
2014-08-18,16.603,16.729,16.555,16.729,32407,0
2014-08-19,16.584,16.68,16.584,16.68,20772,0
2014-08-20,16.709,16.758,16.661,16.719,16212,0
2014-08-21,16.651,16.651,16.449,16.487,17064,0
2014-08-22,16.429,16.429,16.2,16.247,27566,0
2014-08-25,16.844,16.844,16.719,16.786,20748,0
2014-08-26,16.372,16.372,16.276,16.295,18116,0
2014-08-27,16.429,16.469,16.372,16.429,9942,0
2014-08-28,15.871,15.929,15.766,15.862,20689,0
2014-08-29,15.977,16.017,15.584,15.584,17138,0
2014-09-02,16.748,16.776,16.622,16.642,27582,0
2014-09-03,16.834,16.844,16.671,16.729,18590,0
2014-09-04,16.922,16.959,16.786,16.834,42102,0
2014-09-05,17.046,17.046,16.979,16.988,23700,0
2014-09-08,17.114,17.114,16.997,17.056,18520,0
2014-09-09,17.065,17.065,16.912,17.007,14141,0
2014-09-10,16.892,16.969,16.796,16.969,9059,0
2014-09-11,16.786,16.882,16.766,16.873,19737,0
2014-09-12,16.497,16.527,16.411,16.439,16404,0
2014-09-15,17.046,17.056,16.834,16.834,35820,0
2014-09-16,17.085,17.2,16.988,17.095,55981,0
2014-09-17,17.595,17.7,17.547,17.605,91215,0
2014-09-18,17.287,17.374,17.229,17.344,16288,0
2014-09-19,16.815,16.834,16.642,16.651,28907,0
2014-09-22,16.622,16.622,16.439,16.487,26375,0
2014-09-23,16.324,16.372,16.237,16.237,16132,0
2014-09-24,16.218,16.354,16.19,16.334,23079,0
2014-09-25,16.314,16.314,16.161,16.227,15758,0
2014-09-26,16.401,16.459,16.382,16.382,6646,0
2014-09-29,15.785,15.824,15.747,15.766,22465,0
2014-09-30,15.622,15.708,15.592,15.708,17807,0
2014-10-01,15.632,15.632,15.371,15.419,37923,0
2014-10-02,15.4,15.429,15.198,15.371,51738,0
2014-10-03,15.795,15.834,15.717,15.776,24182,0
2014-10-06,16.372,16.479,16.372,16.382,29266,0
2014-10-07,17.123,17.171,16.969,16.979,48835,0
2014-10-08,17.258,17.498,17.132,17.45,242105,0
2014-10-09,16.969,17.027,16.709,16.776,36312,0
2014-10-10,16.584,16.786,16.064,16.151,114406,0
2014-10-13,16.227,16.382,16.064,16.084,38761,0
2014-10-14,15.756,15.785,15.641,15.689,74729,0
2014-10-15,16.074,16.42,16.035,16.19,184983,0
2014-10-16,15.987,16.469,15.987,16.227,40409,0
2014-10-17,15.939,16.054,15.901,15.959,31488,0
2014-10-20,15.785,15.959,15.785,15.949,25645,0
2014-10-21,15.814,15.881,15.708,15.795,36076,0
2014-10-22,15.592,15.612,15.487,15.487,51217,0
2014-10-23,15.592,15.717,15.592,15.632,25093,0
2014-10-24,15.506,15.554,15.459,15.477,16697,0
2014-10-27,15.459,15.574,15.439,15.554,11623,0
2014-10-28,15.862,15.997,15.862,15.997,24279,0
2014-10-29,16.584,16.632,16.479,16.517,34329,0
2014-10-30,16.651,16.815,16.42,16.729,36478,0
2014-10-31,16.854,16.882,16.776,16.882,45186,0
2014-11-03,17.585,17.71,17.527,17.595,78464,0
2014-11-04,17.691,18.278,17.671,18.278,87279,0
2014-11-05,18.124,18.153,17.99,18.105,45026,0
2014-11-06,18.134,18.278,17.999,18.066,80793,0
2014-11-07,18.48,18.722,18.461,18.722,62087,0
2014-11-10,19.953,20.203,19.953,20.059,98875,0
2014-11-11,19.895,20.02,19.78,19.953,82087,0
2014-11-12,20.194,20.338,20.194,20.27,61170,0
2014-11-13,20.694,20.867,20.637,20.809,103492,0
2014-11-14,20.587,20.627,20.357,20.55,70433,0
2014-11-17,18.971,19.097,18.287,18.865,81981,0
2014-11-18,18.73,18.807,18.654,18.787,64887,0
2014-11-19,18.942,19.029,18.865,19.019,21440,0
2014-11-20,18.855,18.904,18.74,18.74,35063,0
2014-11-21,19.307,19.519,19.299,19.472,48181,0
2014-11-24,20.127,20.127,19.443,19.992,118751,0
2014-11-25,20.117,20.145,19.828,19.914,101553,0
2014-11-26,20.328,20.502,20.185,20.502,61696,0
2014-11-28,21.522,21.753,21.502,21.685,76821,0
2014-12-01,22.042,22.138,21.82,21.859,87440,0
2014-12-02,22.436,22.523,22.34,22.503,78057,0
2014-12-03,22.311,22.503,22.128,22.387,62099,0
2014-12-04,22.427,22.57,22.387,22.533,62548,0
2014-12-05,21.522,21.753,21.492,21.638,58085,0
2014-12-08,22.244,22.561,22.167,22.465,161498,0
2014-12-09,22.475,22.475,22.148,22.292,71714,0
2014-12-10,22.667,22.937,22.57,22.812,150187,0
2014-12-11,23.908,24.227,23.504,24.227,128275,0
2014-12-12,23.255,23.475,23.101,23.447,111612,0
2014-12-15,23.091,23.129,22.58,23.119,114262,0
2014-12-16,23.918,24.207,23.85,23.967,89625,0
2014-12-17,23.167,23.697,23.148,23.611,120324,0
2014-12-18,23.562,23.783,23.438,23.783,69239,0
2014-12-19,23.37,23.64,23.34,23.447,74621,0
2014-12-22,22.427,22.744,22.33,22.725,95942,0
2014-12-23,22.965,22.965,22.772,22.772,45538,0
2014-12-24,22.465,22.59,22.37,22.59,33287,0
2014-12-26,22.59,23.332,22.59,23.332,35470,0
2014-12-29,23.052,23.052,22.715,22.821,64403,0
2014-12-30,22.475,22.533,22.378,22.417,56017,0
2014-12-31,22.898,23.158,22.898,23.004,53799,0
2015-01-02,22.543,22.59,22.234,22.465,83273,0
2015-01-05,23.62,24.303,23.533,24.293,103578,0
2015-01-06,25.025,25.198,24.765,25.198,118861,0
2015-01-07,26.065,26.113,25.824,25.833,100988,0
2015-01-08,25.833,26.093,25.833,25.988,47557,0
2015-01-09,25.776,25.786,25.565,25.708,28864,0
2015-01-12,25.497,25.497,24.938,25.198,103532,0
2015-01-13,25.112,25.112,24.515,24.545,133754,0
2015-01-14,24.775,25.507,24.775,25.333,63539,0
2015-01-15,24.967,24.987,24.554,24.852,61475,0
2015-01-16,24.612,24.612,24.16,24.178,62854,0
2015-01-20,24.448,24.64,24.343,24.582,63036,0
2015-01-21,25.391,25.507,25.314,25.391,66522,0
2015-01-22,25.545,26.026,25.459,26.007,50391,0
2015-01-23,25.882,26.065,25.882,26.065,32737,0
2015-01-26,26.392,26.72,26.364,26.72,159222,0
2015-01-27,25.17,25.218,24.775,24.91,190578,0
2015-01-28,24.987,24.987,24.66,24.679,92953,0
2015-01-29,25.198,25.411,25.112,25.247,53072,0
2015-01-30,25.959,26.084,25.507,25.507,115355,0
2015-02-02,25.247,25.247,24.737,24.823,71745,0
2015-02-03,23.562,23.783,23.129,23.187,127745,0
2015-02-04,23.918,24.938,23.832,24.833,92435,0
2015-02-05,24.323,24.545,24.227,24.265,46996,0
2015-02-06,23.167,23.167,22.88,23.072,98961,0
2015-02-09,22.744,22.995,22.628,22.792,151482,0
2015-02-10,22.946,23.081,22.552,23.004,45463,0
2015-02-11,23.023,23.148,22.86,23.109,50380,0
2015-02-12,23.206,23.206,23.072,23.091,31166,0
2015-02-13,22.772,22.772,22.543,22.543,32238,0
2015-02-17,23.013,23.418,23.004,23.245,65010,0
2015-02-18,23.302,23.408,23.292,23.398,22992,0
2015-02-19,23.39,23.562,23.37,23.466,55530,0
2015-02-20,23.514,23.591,23.447,23.591,42517,0
2015-02-23,23.447,23.495,23.129,23.322,75823,0
2015-02-24,23.63,23.775,23.63,23.735,24646,0
2015-02-25,23.611,23.611,23.255,23.39,53042,0
2015-02-26,24.16,24.371,24.16,24.371,42623,0
2015-02-27,24.063,24.063,23.928,23.996,25143,0
2015-03-02,23.803,24.006,23.793,23.918,31688,0
2015-03-03,23.292,23.36,23.148,23.206,36363,0
2015-03-04,22.667,22.715,22.57,22.6,37818,0
2015-03-05,22.022,22.022,21.648,21.675,62129,0
2015-03-06,22.302,22.311,22.003,22.022,23999,0
2015-03-09,22.417,22.455,22.282,22.36,30025,0
2015-03-10,22.86,22.87,22.715,22.715,36571,0
2015-03-11,24.034,24.034,23.687,23.745,47896,0
2015-03-12,24.053,24.285,24.034,24.235,48311,0
2015-03-13,25.574,25.94,25.497,25.94,106804,0
2015-03-16,26.364,26.603,26.315,26.508,66701,0
2015-03-17,28.722,29.356,28.452,29.251,155219,0
2015-03-18,28.635,28.635,28.038,28.134,88830,0
2015-03-19,28.182,28.278,28.086,28.192,24831,0
2015-03-20,28.673,28.683,28.327,28.433,95064,0
2015-03-23,28.115,28.144,27.586,27.643,51947,0
2015-03-24,29.068,29.27,28.673,29.27,48935,0
2015-03-25,29.068,29.078,28.519,28.529,63791,0
2015-03-26,29.155,29.231,29.001,29.183,32726,0
2015-03-27,29.087,31.571,29.078,30.906,225037,0
2015-03-30,33.466,33.832,33.351,33.766,113453,0
2015-03-31,33.688,35.256,33.639,34.689,315649,0
2015-04-01,37.037,37.336,36.816,36.931,200101,0
2015-04-02,37.933,38.982,37.914,38.944,178907,0
2015-04-06,39.145,39.204,38.414,38.519,159583,0
2015-04-07,39.684,41.85,39.636,41.513,260976,0
2015-04-08,45.142,46.441,44.92,46.432,377970,0
2015-04-09,47.193,48.646,45.805,48.598,517989,0
2015-04-10,49.512,51.927,49.222,50.609,349294,0
2015-04-13,48.953,48.953,46.547,47.047,486851,0
2015-04-14,45.393,45.95,44.757,45.152,336308,0
2015-04-15,45.152,45.411,44.689,44.843,142134,0
2015-04-16,43.804,44.852,43.756,44.718,206538,0
2015-04-17,44.44,44.852,43.9,44.785,189192,0
2015-04-20,46.422,46.884,46.315,46.788,114341,0
2015-04-21,47.712,51.427,47.673,51.013,296469,0
2015-04-22,49.868,50.473,48.222,49.146,187363,0
2015-04-23,48,48.183,47.366,47.5,125713,0
2015-04-24,47.75,48.857,47.731,48.819,132374,0
2015-04-27,49.453,49.906,49.368,49.79,124154,0
2015-04-28,48.357,48.819,48.203,48.664,112207,0
2015-04-29,47.558,47.577,46.817,46.922,100050,0
2015-04-30,47.037,47.403,47.028,47.202,49143,0
2015-05-01,47.317,47.577,47.173,47.49,33039,0
2015-05-04,46.845,46.845,45.931,46.625,64311,0
2015-05-05,44.651,44.651,43.814,44.025,167166,0
2015-05-06,42.35,42.35,41.754,41.937,146570,0
2015-05-07,40.3,41.552,40.262,41.455,188783,0
2015-05-08,44.458,45.835,44.449,44.988,199686,0
2015-05-11,44.555,44.862,44.169,44.189,97661,0
2015-05-12,45.353,45.373,44.055,44.41,142806,0
2015-05-13,43.737,43.89,43.573,43.708,59947,0
2015-05-14,43.765,44.342,43.765,44.342,54233,0
2015-05-15,44.593,44.718,44.449,44.603,66623,0
2015-05-18,45.103,45.566,44.988,45.556,63281,0
2015-05-19,46.105,46.576,45.922,46.537,102129,0
2015-05-20,47.788,47.981,47.21,47.375,145972,0
2015-05-21,47.25,47.52,46.817,46.903,72934,0
2015-05-22,47.346,48.261,47.346,47.972,145037,0
2015-05-26,49.203,49.925,49.136,49.771,133620,0
2015-05-27,49.531,49.993,49.261,49.954,63169,0
2015-05-28,46.845,46.845,46.345,46.643,121898,0
2015-05-29,49.011,49.117,47.75,47.866,183685,0
2015-06-01,48.607,48.693,47.914,48.491,100916,0
2015-06-02,47.51,47.731,47.432,47.49,32265,0
2015-06-03,48.078,48.626,48.048,48.549,63376,0
2015-06-04,49.203,49.435,48.837,48.993,70129,0
2015-06-05,49.386,49.551,49.271,49.435,39065,0
2015-06-08,52.448,53.419,52.448,52.822,179219,0
2015-06-09,50.936,51.051,48.925,49.175,176469,0
2015-06-10,51.1,51.341,50.85,51.283,89600,0
2015-06-11,51.273,51.456,50.83,51.408,31814,0
2015-06-12,52.37,52.658,52.246,52.534,70856,0
2015-06-15,52.457,53.236,51.975,53.101,91323,0
2015-06-16,52.428,52.668,52.246,52.457,67012,0
2015-06-17,51.753,51.753,51.283,51.658,82700,0
2015-06-18,54.594,54.989,53.92,54.767,152518,0
2015-06-19,53.699,54.699,53.66,54.506,169556,0
2015-06-22,55.46,56.298,55.46,55.748,77921,0
2015-06-23,59.137,59.348,58.626,58.984,121891,0
2015-06-24,60.927,62.284,60.774,60.917,150128,0
2015-06-25,60.272,60.474,60.157,60.291,60986,0
2015-06-26,55.999,55.999,55.104,55.469,158439,0
2015-06-29,52.601,52.746,52.024,52.043,104831,0
2015-06-30,56.306,56.548,55.787,56.153,142962,0
2015-07-01,56.095,56.114,54.786,55.344,98804,0
2015-07-02,53.448,53.506,52.784,53.111,84051,0
2015-07-06,47.21,48.588,47.173,48.51,155427,0
2015-07-07,45.796,47.135,45.44,46.855,136206,0
2015-07-08,44.584,44.998,43.756,43.872,234283,0
2015-07-09,49.925,50.398,49.541,49.705,144829,0
2015-07-10,51.314,51.314,50.173,51.17,205962,0
2015-07-13,53.23,53.608,53.086,53.356,95799,0
2015-07-14,51.769,52.07,51.653,51.759,64357,0
2015-07-15,50.124,50.153,49.137,49.234,91681,0
2015-07-16,51.808,52.196,51.711,52.03,60662,0
2015-07-17,53.202,53.356,52.921,52.96,72134,0
2015-07-20,53.308,53.366,52.872,52.969,88462,0
2015-07-21,55.06,55.127,54.711,54.866,95696,0
2015-07-22,53.85,53.85,53.569,53.734,35963,0
2015-07-23,55.718,56.375,55.514,55.533,108717,0
2015-07-24,54.672,54.672,53.734,53.84,70997,0
2015-07-27,49.873,49.883,48.528,48.779,122358,0
2015-07-28,48.895,49.438,48.682,49.438,74820,0
2015-07-29,48.218,49.051,48.151,48.953,43404,0
2015-07-30,47.773,47.821,47.328,47.783,43507,0
2015-07-31,47.734,48.063,47.492,47.705,48054,0
2015-08-03,46.505,46.708,46.283,46.582,53598,0
2015-08-04,49.989,50.24,49.873,50.027,46297,0
2015-08-05,50.192,50.298,49.785,49.815,20256,0
2015-08-06,50.346,50.55,50.173,50.27,39109,0
2015-08-07,49.176,49.456,48.905,49.418,50225,0
2015-08-10,51.421,51.701,51.218,51.305,70067,0
2015-08-11,42.122,43.738,41.202,42.799,358454,0
2015-08-12,39.238,39.781,38.977,39.655,296801,0
2015-08-13,39.412,40.448,39.306,40.119,155118,0
2015-08-14,40.487,41.067,40.467,40.903,90632,0
2015-08-17,41.358,41.629,41.358,41.512,40717,0
2015-08-18,38.222,38.251,37.835,37.923,119257,0
2015-08-19,36.771,37.167,36.578,36.81,117398,0
2015-08-20,35.736,35.822,34.555,34.69,110680,0
2015-08-21,34.371,34.642,33.916,34.09,107270,0
2015-08-24,29.823,30.723,29.794,30.365,191481,0
2015-08-25,30.123,31.874,29.32,30.577,132692,0
2015-08-26,29.843,30.094,28.885,30.036,88565,0
2015-08-27,31.874,32.88,31.836,32.329,98796,0
2015-08-28,31.932,32.146,30.771,30.868,30590,0
2015-08-31,31.062,31.352,30.2,30.2,55082,0
2015-09-01,27.404,27.685,27.027,27.104,144370,0
2015-09-02,27.675,27.927,27.336,27.839,67173,0
2015-09-03,27.985,28.468,27.849,27.859,61385,0
2015-09-04,26.707,27.113,26.281,26.572,85258,0
2015-09-08,29.581,30.22,29.513,30.084,107683,0
2015-09-09,30.423,30.462,29.61,29.697,77197,0
2015-09-10,30.685,31.139,30.685,30.926,62692,0
2015-09-11,31.884,32.204,31.623,32.194,82675,0
2015-09-14,31.429,31.459,30.878,31.09,50845,0
2015-09-15,32.339,32.832,32.136,32.755,66656,0
2015-09-16,33.152,33.597,33.132,33.481,60662,0
2015-09-17,33.074,34.013,32.91,33.577,37142,0
2015-09-18,32.871,33.046,32.475,32.649,42061,0
2015-09-21,33.345,33.636,33.104,33.142,47021,0
2015-09-22,34.487,34.516,33.964,34.283,99519,0
2015-09-23,33.771,33.878,33.181,33.403,80814,0
2015-09-24,32.968,33.249,32.707,33.219,29395,0
2015-09-25,33.433,33.433,32.668,32.736,35033,0
2015-09-28,32.678,32.678,31.952,32.068,34355,0
2015-09-29,32.978,33.307,32.804,33.094,57045,0
2015-09-30,35.377,35.61,35.145,35.377,72030,0
2015-10-01,35.658,35.852,35.3,35.794,37203,0
2015-10-02,36.151,37.264,36.093,37.264,53531,0
2015-10-05,37.322,37.941,37.119,37.825,73240,0
2015-10-06,35.803,35.977,35.107,35.174,146436,0
2015-10-07,34.778,34.952,34.351,34.7,53222,0
2015-10-08,34.836,35.107,34.555,34.903,71617,0
2015-10-09,35.542,36.006,35.542,35.736,39683,0
2015-10-12,36.326,36.355,36.103,36.326,46938,0
2015-10-13,36.413,36.771,36.258,36.316,38237,0
2015-10-14,36.626,37.903,36.578,36.993,133209,0
2015-10-15,38.009,39.277,37.845,39.074,108097,0
2015-10-16,38.706,38.745,38.232,38.436,40097,0
2015-10-19,38.396,38.609,37.999,38.213,34155,0
2015-10-20,38.048,38.048,37.816,37.923,15927,0
2015-10-21,37.719,37.719,36.103,36.141,80504,0
2015-10-22,39.915,41.367,38.687,40.613,380715,0
2015-10-23,40.506,41.192,40.419,41.028,85155,0
2015-10-26,39.945,40.293,39.228,39.47,43507,0
2015-10-27,40.167,40.312,39.983,40.254,40821,0
2015-10-28,41.251,41.571,40.729,40.864,120084,0
2015-10-29,40.564,40.641,40.167,40.274,47021,0
2015-10-30,40.4,41.077,40.4,40.767,27800,0
2015-11-02,39.316,39.567,39.122,39.538,45625,0
2015-11-03,39.993,40.525,39.906,40.167,75337,0
2015-11-04,37.845,38.58,36.965,37.438,101373,0
2015-11-05,38.696,38.841,38.444,38.619,51672,0
2015-11-06,39.064,39.587,39.064,39.47,36584,0
2015-11-09,38.997,38.997,38.251,38.368,110548,0
2015-11-10,38.899,38.977,38.687,38.861,21185,0
2015-11-11,38.484,38.484,38.106,38.174,20358,0
2015-11-12,37.661,37.923,37.536,37.67,44954,0
2015-11-13,37.322,37.564,37.158,37.468,53945,0
2015-11-16,37.158,37.536,36.974,37.506,55702,0
2015-11-17,38.3,38.58,38.3,38.436,26352,0
2015-11-18,39.538,40.051,39.519,40.041,45264,0
2015-11-19,39.083,39.606,38.745,38.832,33793,0
2015-11-20,39.238,39.354,39.113,39.2,24906,0
2015-11-23,38.929,39.316,38.899,39.238,82881,0
2015-11-24,37.255,37.612,37.148,37.438,66449,0
2015-11-25,37.438,37.438,37.187,37.274,25835,0
2015-11-27,35.309,35.426,35.029,35.309,28006,0
2015-11-30,35.387,35.89,35.3,35.832,49915,0
2015-12-01,36.897,37.061,36.78,36.974,23100,0
2015-12-02,36.858,36.867,36.529,36.703,48524,0
2015-12-03,37.332,37.536,36.8,37.013,115105,0
2015-12-04,36.229,36.596,36.035,36.49,69757,0
2015-12-07,35.319,35.552,34.942,35.464,83501,0
2015-12-08,34.99,35.367,34.99,35.261,38394,0
2015-12-09,33.926,34.129,33.626,33.703,60043,0
2015-12-10,32.678,32.794,32.407,32.697,64693,0
2015-12-11,31.962,31.962,31.545,31.565,63040,0
2015-12-14,32.417,32.619,32.146,32.523,59169,0
2015-12-15,33.229,33.558,33.229,33.393,27386,0
2015-12-16,33.481,33.742,33.036,33.684,25939,0
2015-12-17,33.868,33.916,33.326,33.481,22219,0
2015-12-18,35.019,35.358,34.913,35.251,64899,0
2015-12-21,38.31,38.687,38.019,38.338,110784,0
2015-12-22,38.087,38.31,37.787,38.135,39479,0
2015-12-23,37.932,38.193,37.923,37.932,42577,0
2015-12-24,36.965,37.148,36.793,37.091,16605,0
2015-12-28,37.187,37.41,37.119,37.216,28766,0
2015-12-29,37.428,37.544,36.8,37.139,51862,0
2015-12-30,37.051,37.225,36.925,36.925,26722,0
2015-12-31,37.041,37.206,36.81,36.916,55521,0
2016-01-04,34.09,34.1,33.665,33.82,65667,0
2016-01-05,34.013,34.187,33.83,34.09,34698,0
2016-01-06,33.616,33.994,33.607,33.994,44060,0
2016-01-07,32.61,33.219,32.407,32.435,77538,0
2016-01-08,30.501,30.529,29.843,29.929,102551,0
2016-01-11,29.707,30.21,29.513,30.055,92806,0
2016-01-12,30.703,30.918,30.559,30.791,61537,0
2016-01-13,32.262,32.465,31.497,31.575,78378,0
2016-01-14,30.916,31.294,30.462,31.148,34847,0
2016-01-15,28.913,29.049,28.507,28.865,63004,0
2016-01-19,30.2,30.258,29.678,30.104,65726,0
2016-01-20,28.575,29.001,28.052,28.875,75141,0
2016-01-21,28.071,28.633,28.013,28.314,62324,0
2016-01-22,28.332,28.382,28.091,28.324,44784,0
2016-01-25,28.962,29.165,28.769,28.913,47234,0
2016-01-26,28.701,29.184,28.275,28.72,38505,0
2016-01-27,28.507,28.643,27.927,27.994,35175,0
2016-01-28,28.633,28.691,27.985,28.139,69598,0
2016-01-29,28.778,29.107,28.526,28.991,58082,0
2016-02-01,28.081,28.72,28.081,28.556,78731,0
2016-02-02,27.859,27.859,27.249,27.346,40667,0
2016-02-03,27.887,28.055,27.404,28.013,32179,0
2016-02-04,27.356,27.365,26.987,27.027,60234,0
2016-02-05,26.087,26.087,25.343,25.391,39485,0
2016-02-08,25.188,25.246,24.54,24.782,28031,0
2016-02-09,24.491,24.995,24.327,24.617,48624,0
2016-02-10,24.84,25.237,24.772,24.956,28423,0
2016-02-11,25.139,25.584,24.676,25.381,36145,0
2016-02-12,25.759,26.087,25.594,26.087,30526,0
2016-02-16,28.488,28.643,28.275,28.507,43307,0
2016-02-17,28.691,29.029,28.691,28.991,37638,0
2016-02-18,29.039,29.039,28.488,28.498,14047,0
2016-02-19,29.3,29.552,29.178,29.494,18810,0
2016-02-22,30.055,30.268,30.026,30.094,50027,0
2016-02-23,29.126,29.126,28.71,28.729,30866,0
2016-02-24,28.556,29.001,28.309,28.797,29048,0
2016-02-25,28.013,28.546,27.937,28.41,46049,0
2016-02-26,28.236,28.284,28.013,28.052,29098,0
2016-02-29,27.404,27.598,27.249,27.365,42957,0
2016-03-01,27.743,28.197,27.704,28.13,24933,0
2016-03-02,28.71,29.3,28.71,29.272,40026,0
2016-03-03,28.556,28.817,28.382,28.701,34047,0
2016-03-04,30.365,31.623,30.346,31.13,89427,0
2016-03-07,30.926,30.926,30.248,30.471,36789,0
2016-03-08,29.678,29.803,29.126,29.214,43547,0
2016-03-09,28.952,28.952,28.623,28.652,24890,0
2016-03-10,28.855,29.088,28.314,28.643,20708,0
2016-03-11,29.717,30.19,29.717,30.114,29944,0
2016-03-14,30.597,30.839,30.587,30.675,39460,0
2016-03-15,29.494,29.649,29.349,29.571,21391,0
2016-03-16,29.184,29.755,29.02,29.678,55900,0
2016-03-17,29.755,30.104,29.575,29.92,19827,0
2016-03-18,30.258,30.549,30.248,30.297,32331,0
2016-03-21,30.501,30.752,30.501,30.743,32727,0
2016-03-22,29.929,30.026,29.61,29.861,16745,0
2016-03-23,29.629,29.697,29.32,29.475,41271,0
2016-03-24,29.232,29.465,29.165,29.465,18476,0
2016-03-28,29.727,29.794,29.542,29.639,12264,0
2016-03-29,28.71,29.088,28.546,28.981,42331,0
2016-03-30,29.223,29.223,28.643,28.845,41004,0
2016-03-31,30.248,30.733,30.2,30.23,60653,0
2016-04-01,30.114,30.771,30.055,30.675,31514,0
2016-04-04,30.577,30.733,30.383,30.423,32262,0
2016-04-05,32.485,32.755,32.291,32.3,72181,0
2016-04-06,32.465,32.513,32.194,32.377,42347,0
2016-04-07,32.358,32.445,31.942,32.03,27529,0
2016-04-08,32.619,32.639,32.223,32.271,36741,0
2016-04-11,32.736,32.736,32.213,32.271,56146,0
2016-04-12,31.758,31.807,31.371,31.652,36654,0
2016-04-13,32.9,33.074,32.784,33.074,56289,0
2016-04-14,33.046,33.19,32.9,33.026,14460,0
2016-04-15,32.513,32.523,32.088,32.088,19923,0
2016-04-18,32.068,32.31,31.904,32.165,29467,0
2016-04-19,32.088,32.465,32.088,32.407,20566,0
2016-04-20,31.807,31.894,31.652,31.71,21173,0
2016-04-21,31.593,31.593,31.12,31.226,30373,0
2016-04-22,30.965,30.994,30.627,30.655,25987,0
2016-04-25,30.501,30.607,30.326,30.346,21593,0
2016-04-26,30.162,30.22,29.601,29.997,25345,0
2016-04-27,30.094,30.462,30.094,30.336,17136,0
2016-04-28,30.181,30.491,30.123,30.171,21609,0
2016-04-29,30.384,30.442,29.62,29.852,46053,0
2016-05-02,30.065,30.132,29.803,29.997,41237,0
2016-05-03,29.803,29.861,29.368,29.368,22383,0
2016-05-04,31.197,31.304,30.868,30.926,34349,0
2016-05-05,31.12,31.148,30.82,30.955,24356,0
2016-05-06,31.507,31.865,31.507,31.816,29609,0
2016-05-09,31.643,31.768,31.313,31.449,30542,0
2016-05-10,31.032,31.09,30.821,31.062,16924,0
2016-05-11,31.391,31.42,31.13,31.139,11683,0
2016-05-12,31.603,31.603,31.178,31.188,14644,0
2016-05-13,30.278,30.336,29.669,29.813,31656,0
2016-05-16,29.871,30.026,29.852,29.997,21560,0
2016-05-17,30.355,30.655,30.258,30.288,31854,0
2016-05-18,30.326,30.529,30.074,30.162,40632,0
2016-05-19,29.939,29.988,29.61,29.803,27138,0
2016-05-20,30.065,30.152,30.046,30.142,12574,0
2016-05-23,29.997,30.094,29.659,29.697,40452,0
2016-05-24,29.949,30.365,29.949,30.336,15844,0
2016-05-25,29.803,29.92,29.803,29.823,14158,0
2016-05-26,28.623,28.691,28.449,28.526,36381,0
2016-05-27,28.217,28.44,28.217,28.39,40019,0
2016-05-31,28.332,28.807,28.316,28.652,31458,0
2016-06-01,28.759,28.943,28.623,28.855,13039,0
2016-06-02,28.875,28.943,28.787,28.787,41463,0
2016-06-03,28.458,28.623,28.275,28.449,21207,0
2016-06-06,29.068,29.716,28.991,29.707,32305,0
2016-06-07,29.678,29.881,29.678,29.707,20650,0
2016-06-08,29.381,29.411,29.155,29.223,11608,0
2016-06-09,29.155,29.253,29.115,29.184,5803,0
2016-06-10,28.948,29.283,28.948,29.194,12025,0
2016-06-13,27.707,27.766,27.461,27.53,46777,0
2016-06-14,27.52,27.766,27.353,27.638,25816,0
2016-06-15,27.678,27.781,27.465,27.5,27330,0
2016-06-16,27.175,27.53,26.969,27.491,30962,0
2016-06-17,27.047,27.097,26.811,26.831,63025,0
2016-06-20,27.461,27.845,27.461,27.559,12387,0
2016-06-21,27.628,27.865,27.574,27.737,9969,0
2016-06-22,28.062,28.298,28.032,28.062,12108,0
2016-06-23,28.347,28.603,28.298,28.603,12419,0
2016-06-24,26.949,27.431,26.949,27.018,16494,0
2016-06-27,26.742,26.742,26.388,26.545,44104,0
2016-06-28,26.87,26.919,26.565,26.723,11548,0
2016-06-29,27.52,27.766,27.52,27.697,18400,0
2016-06-30,27.756,28.081,27.619,28.052,45373,0
2016-07-01,27.993,28.121,27.973,27.973,15690,0
2016-07-05,27.993,28.091,27.875,27.943,7505,0
2016-07-06,27.638,27.865,27.431,27.806,12256,0
2016-07-07,27.884,27.894,27.569,27.855,28907,0
2016-07-08,28.131,28.446,28.111,28.219,32716,0
2016-07-11,28.495,28.726,28.446,28.564,50874,0
2016-07-12,29.676,30.031,29.233,29.923,62449,0
2016-07-13,30.031,30.316,30.022,30.238,20317,0
2016-07-14,31.055,31.291,31.025,31.193,32057,0
2016-07-15,31.035,31.084,30.897,31.045,18405,0
2016-07-18,30.405,30.681,30.346,30.602,10791,0
2016-07-19,30.671,30.681,30.43,30.484,9204,0
2016-07-20,31.025,31.143,30.907,30.996,19834,0
2016-07-21,30.819,30.819,30.543,30.671,12092,0
2016-07-22,30.385,30.572,30.375,30.572,4085,0
2016-07-25,30.631,30.631,30.375,30.425,10609,0
2016-07-26,31.232,31.429,31.232,31.429,14162,0
2016-07-27,30.868,30.868,30.454,30.691,31207,0
2016-07-28,32.197,32.364,32.108,32.345,30009,0
2016-07-29,32.355,32.699,32.355,32.63,15094,0
2016-08-01,32.466,32.481,32.197,32.217,8116,0
2016-08-02,32.246,32.266,31.764,32.079,22615,0
2016-08-03,31.852,32.02,31.852,31.99,10581,0
2016-08-04,32.079,32.246,32.079,32.246,4135,0
2016-08-05,32.345,32.532,32.305,32.522,5754,0
2016-08-08,32.325,32.581,32.325,32.414,10117,0
2016-08-09,32.709,32.758,32.492,32.719,6036,0
2016-08-10,32.128,32.128,31.902,32.01,16182,0
2016-08-11,32.148,32.492,32.118,32.453,12941,0
2016-08-12,33.31,33.339,33.093,33.319,16932,0
2016-08-15,34.56,35.732,34.343,35.732,88686,0
2016-08-16,34.767,35.043,34.758,34.974,20621,0
2016-08-17,34.087,34.215,33.566,33.871,15757,0
2016-08-18,33.999,34.047,33.831,33.969,4777,0
2016-08-19,33.172,33.172,32.581,32.729,15420,0
2016-08-22,32.148,32.217,31.862,32.049,15395,0
2016-08-23,32.551,32.926,32.551,32.591,13843,0
2016-08-24,32.335,32.522,32.213,32.384,9295,0
2016-08-25,32.266,32.306,31.971,31.98,37973,0
2016-08-26,32.217,32.266,31.626,31.744,6275,0
2016-08-29,31.705,31.705,30.819,31.203,22064,0
2016-08-30,29.883,29.952,29.765,29.883,24474,0
2016-08-31,29.509,29.539,29.027,29.44,34485,0
2016-09-01,29.046,29.105,28.8,28.958,20268,0
2016-09-02,29.174,29.42,29.174,29.283,13475,0
2016-09-06,29.814,30.031,29.765,29.883,21066,0
2016-09-07,29.598,29.647,29.411,29.411,19031,0
2016-09-08,29.381,29.44,29.312,29.401,6309,0
2016-09-09,30.759,30.828,30.405,30.405,28307,0
2016-09-12,29.568,30.031,29.539,30.021,16655,0
2016-09-13,29.42,29.42,28.958,29.115,13767,0
2016-09-14,29.332,29.539,29.302,29.351,14346,0
2016-09-15,28.928,29.273,28.908,29.194,14539,0
2016-09-16,28.928,29.332,28.928,29.263,9609,0
2016-09-19,29.086,29.086,28.82,28.958,31875,0
2016-09-20,29.155,29.155,28.859,28.869,6236,0
2016-09-21,28.239,28.436,28.071,28.436,22294,0
2016-09-22,28.357,28.446,28.356,28.406,8196,0
2016-09-23,28.308,28.357,28.268,28.308,8498,0
2016-09-26,27.934,27.943,27.668,27.756,10798,0
2016-09-27,28.022,28.682,28.022,28.406,35865,0
2016-09-28,28.396,28.436,28.112,28.239,19805,0
2016-09-29,28.081,28.081,27.658,27.697,17689,0
2016-09-30,27.668,27.884,27.658,27.717,34414,0
2016-10-03,28.131,28.487,28.062,28.426,20713,0
2016-10-04,28.327,28.327,27.747,27.796,17479,0
2016-10-05,27.796,27.806,27.461,27.786,19919,0
2016-10-06,28.012,28.11,27.835,28.042,12653,0
2016-10-07,28.249,28.406,28.121,28.199,20974,0
2016-10-10,28.209,28.613,28.209,28.574,14485,0
2016-10-11,28.544,28.544,28.278,28.347,11966,0
2016-10-12,28.022,28.052,27.845,27.993,13658,0
2016-10-13,27.619,27.648,27.254,27.54,15103,0
2016-10-14,27.845,27.983,27.707,27.747,7861,0
2016-10-17,27.471,27.471,27.225,27.274,19246,0
2016-10-18,28.062,28.101,27.953,27.963,11608,0
2016-10-19,28.879,29.135,28.859,29.017,20625,0
2016-10-20,28.869,29.027,28.839,28.938,12151,0
2016-10-21,28.78,28.899,28.78,28.83,7625,0
2016-10-24,28.623,28.623,28.199,28.268,14826,0
2016-10-25,27.993,28.14,27.953,28.071,8434,0
2016-10-26,27.569,27.717,27.481,27.579,18863,0
2016-10-27,27.491,27.55,27.372,27.491,7947,0
2016-10-28,27.274,27.862,27.146,27.569,10516,0
2016-10-31,27.599,27.687,27.53,27.658,13703,0
2016-11-01,27.658,27.658,27.294,27.363,7351,0
2016-11-02,27.658,27.658,27.402,27.51,16458,0
2016-11-03,28.091,28.268,27.963,28.071,13637,0
2016-11-04,27.668,27.737,27.471,27.569,13800,0
2016-11-07,28.18,28.475,28.18,28.426,13424,0
2016-11-08,28.121,28.455,27.904,28.308,10153,0
2016-11-09,27.963,28.098,27.837,27.993,15179,0
2016-11-10,27.727,27.727,27.008,27.097,29704,0
2016-11-11,26.88,27.264,26.88,27.195,24485,0
2016-11-14,26.91,27.097,26.91,27.077,14692,0
2016-11-15,27.284,27.363,27.215,27.363,27722,0
2016-11-16,27.392,27.461,27.323,27.461,13951,0
2016-11-17,27.569,27.953,27.569,27.914,14903,0
2016-11-18,27.589,27.678,27.527,27.589,11024,0
2016-11-21,27.717,27.727,27.638,27.717,9512,0
2016-11-22,28.14,28.17,28.062,28.071,13308,0
2016-11-23,27.786,27.815,27.727,27.756,9907,0
2016-11-25,28.219,28.436,28.219,28.406,12114,0
2016-11-28,28.18,28.281,28.003,28.012,7322,0
2016-11-29,28.337,28.534,28.337,28.455,16911,0
2016-11-30,28.209,28.337,28.209,28.288,9093,0
2016-12-01,27.904,27.904,27.747,27.855,14641,0
2016-12-02,28.268,28.446,28.239,28.278,21670,0
2016-12-05,28.288,28.288,28.062,28.249,6910,0
2016-12-06,27.806,28.022,27.747,27.934,8023,0
2016-12-07,28.239,28.603,28.239,28.534,16165,0
2016-12-08,28.081,28.288,27.889,28.199,13217,0
2016-12-09,27.884,27.884,27.628,27.747,18438,0
2016-12-12,26.88,26.88,26.595,26.723,23929,0
2016-12-13,26.87,26.988,26.851,26.88,12912,0
2016-12-14,26.358,26.575,26.152,26.388,40936,0
2016-12-15,26.033,26.368,26.023,26.181,19862,0
2016-12-16,26.102,26.107,25.846,25.846,37719,0
2016-12-19,25.689,25.752,25.62,25.679,24138,0
2016-12-20,25.63,25.669,25.531,25.561,12611,0
2016-12-21,26.447,26.683,26.447,26.545,24142,0
2016-12-22,26.22,26.22,26.004,26.023,8696,0
2016-12-23,25.925,25.935,25.817,25.836,10762,0
2016-12-27,25.777,26.053,25.777,26.014,5632,0
2016-12-28,25.61,25.61,25.265,25.521,39372,0
2016-12-29,25.511,25.659,25.384,25.551,17259,0
2016-12-30,25.482,25.58,25.206,25.315,54096,0
2017-01-03,25.689,25.836,25.689,25.807,15512,0
2017-01-04,26.161,26.831,25.925,26.831,50528,0
2017-01-05,26.86,27.294,26.851,27.225,33298,0
2017-01-06,26.9,26.9,26.575,26.742,14489,0
2017-01-09,26.713,26.91,26.654,26.772,11073,0
2017-01-10,28.071,28.465,27.894,28.406,44026,0
2017-01-11,27.747,27.845,27.589,27.845,9486,0
2017-01-12,27.55,27.55,27.343,27.471,6162,0
2017-01-13,27.274,27.431,27.274,27.412,5906,0
2017-01-17,27.569,27.766,27.569,27.569,22124,0
2017-01-18,28.062,28.068,27.875,27.934,13111,0
2017-01-19,27.894,27.897,27.8,27.845,8171,0
2017-01-20,28.239,28.406,28.239,28.377,27201,0
2017-01-23,28.426,28.554,28.377,28.519,19047,0
2017-01-24,28.761,29.243,28.761,29.135,21748,0
2017-01-25,28.899,28.992,28.8,28.948,14450,0
2017-01-26,28.899,29.036,28.83,28.849,14494,0
2017-01-27,28.692,28.692,28.308,28.416,6514,0
2017-01-30,28.239,28.446,28.165,28.367,12382,0
2017-01-31,28.337,28.515,28.337,28.515,3230,0
2017-02-01,28.377,28.485,28.229,28.387,13599,0
2017-02-02,27.914,28.003,27.747,27.875,11996,0
2017-02-03,27.835,27.963,27.717,27.835,14068,0
2017-02-06,27.845,27.845,27.677,27.766,4480,0
2017-02-07,27.54,27.609,27.404,27.481,11235,0
2017-02-08,28.199,28.515,28.199,28.505,9563,0
2017-02-09,28.859,29.089,28.859,29.076,9223,0
2017-02-10,29.233,29.578,29.233,29.548,14321,0
2017-02-13,29.991,30.159,29.913,29.972,10000,0
2017-02-14,30.474,30.513,30.159,30.247,10218,0
2017-02-15,29.923,30.385,29.194,30.346,44315,0
2017-02-16,31.114,31.36,30.897,31.35,24693,0
2017-02-17,31.094,31.094,30.976,31.055,3814,0
2017-02-21,31.961,32.089,31.902,31.98,27810,0
2017-02-22,31.843,32.099,31.769,32.059,24439,0
2017-02-23,32.128,32.305,32.128,32.295,9980,0
2017-02-24,32.345,32.679,32.345,32.67,11622,0
2017-02-27,31.961,32,31.761,31.941,19995,0
2017-02-28,32.02,32.128,31.98,32.128,5173,0
2017-03-01,32.532,32.709,32.502,32.62,15156,0
2017-03-02,31.35,31.35,31.006,31.006,24046,0
2017-03-03,31.252,31.252,31.075,31.163,10200,0
2017-03-06,31.124,31.291,31.104,31.271,35868,0
2017-03-07,30.927,31.055,30.828,30.828,7812,0
2017-03-08,30.641,30.641,30.543,30.553,10674,0
2017-03-09,30.198,30.198,29.942,30.1,14197,0
2017-03-10,30.631,30.809,30.631,30.671,8662,0
2017-03-13,31.577,31.754,31.577,31.646,11494,0
2017-03-14,31.579,31.636,31.27,31.301,11320,0
2017-03-15,32.906,33.763,32.896,33.575,45532,0
2017-03-16,33.841,34.087,33.713,33.782,28127,0
2017-03-17,32.985,33.319,32.955,33.31,50635,0
2017-03-20,33.428,33.507,33.359,33.507,8734,0
2017-03-21,34.087,34.363,33.526,33.615,42168,0
2017-03-24,34.462,36.007,34.196,34.59,47668,0
2017-03-27,34.629,35.131,34.59,35.131,23150,0
2017-03-28,34.068,34.166,33.851,33.959,46417,0
2017-03-29,34.334,34.511,34.191,34.481,10785,0
2017-03-30,33.103,33.349,31.646,32.571,32500,0
2017-03-31,33.999,34.068,32.739,32.739,55228,0
2017-04-03,34.225,34.471,34.02,34.471,24267,0
2017-04-04,34.757,34.757,34.471,34.57,7373,0
2017-04-05,34.875,34.955,34.787,34.826,18893,0
2017-04-06,34.954,35.239,34.954,35.239,13622,0
2017-04-07,35.899,36.037,35.801,35.86,10340,0
2017-04-10,34.668,34.915,34.629,34.757,25099,0
2017-04-11,34.649,34.649,34.363,34.452,10405,0
2017-04-12,34.954,34.993,34.215,34.314,27222,0
2017-04-13,34.737,34.737,34.383,34.383,13706,0
2017-04-17,34.343,34.639,34.206,34.531,17021,0
2017-04-18,33.546,33.546,33.339,33.379,29046,0
2017-04-19,32.67,32.67,32.359,32.492,23310,0
2017-04-20,33.507,33.507,33.339,33.349,10883,0
2017-04-21,33.004,33.152,32.935,32.995,7837,0
2017-04-24,33.447,33.63,33.418,33.467,7088,0
2017-04-25,33.664,33.664,33.339,33.349,16548,0
2017-04-26,33.27,33.296,33.201,33.201,4068,0
2017-04-27,33.28,33.28,33.103,33.251,7128,0
2017-04-28,32.483,32.483,32,32.187,8956,0
2017-05-01,32.532,32.611,32.039,32.611,18142,0
2017-05-02,33.004,33.241,33.004,33.221,17920,0
2017-05-03,33.132,33.369,33.123,33.123,5566,0
2017-05-04,33.211,33.782,33.172,33.438,22703,0
2017-05-05,33.438,33.438,32.916,33.201,10047,0
2017-05-08,33.142,33.142,32.945,33.054,6841,0
2017-05-09,34.294,34.659,34.294,34.55,25966,0
2017-05-10,34.462,34.462,34.363,34.373,10351,0
2017-05-11,34.314,34.334,33.999,34.334,14992,0
2017-05-12,34.245,34.436,34.078,34.235,17034,0
2017-05-15,34.481,34.619,34.393,34.501,15324,0
2017-05-16,34.727,34.826,34.599,34.806,13494,0
2017-05-17,34.796,34.885,34.55,34.767,21180,0
2017-05-18,34.58,35.052,34.462,35.052,19037,0
2017-05-19,34.727,35.052,34.678,34.964,25324,0
2017-05-22,35.121,35.402,35.092,35.092,3725,0
2017-05-23,34.796,34.796,34.57,34.629,13436,0
2017-05-24,34.59,34.688,34.545,34.678,5307,0
2017-05-25,35.2,35.564,35.151,35.505,26567,0
2017-05-26,36.48,36.608,36.391,36.598,16094,0
2017-05-30,37.691,37.957,37.682,37.918,27698,0
2017-05-31,37.711,37.923,37.603,37.76,11056,0
2017-06-01,39.385,39.857,39.38,39.69,39579,0
2017-06-02,38.951,39.099,38.878,38.991,24613,0
2017-06-05,38.725,38.863,38.686,38.705,14804,0
2017-06-06,39.631,39.907,39.596,39.907,16131,0
2017-06-07,39.178,39.513,39.14,39.444,31990,0
2017-06-08,39.897,39.907,39.685,39.877,18381,0
2017-06-09,40.015,40.478,40.015,40.202,16580,0
2017-06-12,40.32,40.35,40.025,40.3,10466,0
2017-06-13,39.7,39.808,39.582,39.591,14592,0
2017-06-14,40.251,40.369,40.103,40.261,19405,0
2017-06-15,39.611,39.7,39.375,39.631,19693,0
2017-06-16,40.409,40.625,40.182,40.448,43406,0
2017-06-19,40.537,40.852,40.448,40.783,14068,0
2017-06-20,40.458,40.517,40.251,40.281,13890,0
2017-06-21,41.039,41.039,40.774,40.96,12819,0
2017-06-22,40.714,40.911,40.468,40.635,8417,0
2017-06-23,40.911,40.911,40.657,40.714,13776,0
2017-06-26,42.535,42.685,41.482,41.551,25344,0
2017-06-27,41.187,41.187,40.871,40.95,14973,0
2017-06-28,40.921,40.921,40.617,40.852,12914,0
2017-06-29,40.95,41.24,40.505,40.9,15583,0
2017-06-30,41.64,41.64,41.25,41.4,10191,0
2017-07-03,41.2,41.2,40.75,41.07,9841,0
2017-07-05,40.14,40.85,40.12,40.81,9491,0
2017-07-06,39.58,39.85,39.1701,39.82,34831,0
2017-07-07,40.08,40.57,40.06,40.57,12328,0
2017-07-10,40.06,40.06,39.66,39.96,12339,0
2017-07-11,39.94,39.94,39.61,39.74,13022,0
2017-07-12,39.68,40,39.65,40,8411,0
2017-07-13,39.65,39.65,39.44,39.58,7801,0
2017-07-14,39.54,39.9,39.44,39.71,11838,0
2017-07-17,40,40.35,40,40.26,6931,0
2017-07-18,40.56,40.74,40.4801,40.72,11271,0
2017-07-19,41.2,42.39,41.2,41.81,16759,0
2017-07-20,40.97,40.97,40.8,40.8,9318,0
2017-07-21,40.06,40.5,39.99,40.48,8959,0
2017-07-24,39.81,39.87,39.45,39.48,16692,0
2017-07-25,38.87,39.15,38.38,38.38,18288,0
2017-07-26,38.53,39.03,38.49,39.03,25506,0
2017-07-27,38.91,39.445,38.84,39.18,23178,0
2017-07-28,39,39,38.59,38.82,12634,0
2017-07-31,38.48,38.48,37.89,38.13,24667,0
2017-08-01,38.23,38.7,38.23,38.38,17279,0
2017-08-02,38.36,38.36,37.8,37.8,15538,0
2017-08-03,37.74,37.96,37.5,37.93,10850,0
2017-08-04,38.09,38.22,38.0508,38.11,3979,0
2017-08-07,38.04,38.09,37.92,38.04,6834,0
2017-08-08,38.74,38.99,38.74,38.95,16988,0
2017-08-09,38.59,38.59,38.2,38.35,9050,0
2017-08-10,38.04,38.04,37.32,37.54,16028,0
2017-08-11,37.16,37.228,37,37.13,8600,0
2017-08-14,37.35,37.429,37.3,37.38,12611,0
2017-08-15,37.15,37.21,37.0686,37.08,4255,0
2017-08-16,37.55,37.78,37.55,37.65,6304,0
2017-08-17,37.92,37.92,37.35,37.35,5927,0
2017-08-18,37.42,37.505,36.97,37.07,5576,0
2017-08-21,37.58,38.17,37.57,38.16,16057,0
2017-08-22,37.7,37.75,37.57,37.63,6920,0
2017-08-23,37.63,37.72,37.42,37.42,5485,0
2017-08-24,37.42,37.44,37.23,37.25,4526,0
2017-08-25,37.31,37.58,37.2,37.58,14840,0
2017-08-28,37.56,37.81,37.56,37.8,8760,0
2017-08-29,37.73,38.05,37.25,37.99,12911,0
2017-08-30,39.21,39.55,38.95,39.4,14594,0
2017-08-31,38.95,39,38.385,38.6,18637,0
2017-09-01,38.69,38.84,38.69,38.84,6040,0
2017-09-05,38.5,38.5388,38.05,38.06,21670,0
2017-09-06,38.25,38.32,38.19,38.28,17245,0
2017-09-07,38.17,38.49,38.1,38.17,15135,0
2017-09-08,39,39.48,39,39.48,13714,0
2017-09-11,40.7,41,40.66,41,25032,0
2017-09-12,40.4,40.479,40.28,40.28,17281,0
2017-09-13,39.46,39.5,39.21,39.25,11962,0
2017-09-14,38.99,39.03,38.86,38.99,4444,0
2017-09-15,39,39.21,38.85,38.85,30330,0
2017-09-18,39.34,39.4499,39.28,39.34,9367,0
2017-09-19,39.61,39.61,39.41,39.5,6711,0
2017-09-20,37.92,38.15,37.81,37.92,20940,0
2017-09-21,37.6,37.601,37.35,37.44,9849,0
2017-09-22,36.64,36.64,36.4452,36.61,9742,0
2017-09-25,35.99,36,35.24,35.24,28931,0
2017-09-26,35.61,35.87,35.5,35.5,22009,0
2017-09-27,35.56,35.6,35.44,35.54,8719,0
2017-09-28,34.46,34.51,34.35,34.38,19046,0
2017-09-29,34.41,34.53,34.27,34.37,27585,0
2017-10-02,34.73,34.88,34.33,34.67,21155,0
2017-10-03,35.09,35.19,34.85,35.19,11726,0
2017-10-04,35.21,35.21,34.83,34.9,11114,0
2017-10-05,34.92,35.03,34.83,35.03,13891,0
2017-10-06,35.05,35.41,35.04,35.41,20896,0
2017-10-09,35.345,35.345,35.12,35.24,4414,0
2017-10-10,35.1,35.1,34.89,34.9,9691,0
2017-10-11,35.34,35.35,35.22,35.28,5730,0
2017-10-12,34.94,34.98,34.82,34.95,10155,0
2017-10-13,35.72,35.95,35.72,35.89,11033,0
2017-10-16,36.0101,36.02,35.91,35.91,5498,0
2017-10-17,35.17,35.17,34.82,35.01,7682,0
2017-10-18,34.94,34.97,34.801,34.93,4635,0
2017-10-19,34.5,34.67,34.46,34.67,11622,0
2017-10-20,34.9936,35.15,34.9,34.92,9245,0
2017-10-23,34.7968,34.85,34.7,34.76,7504,0
2017-10-24,34.79,34.82,34.66,34.66,5093,0
2017-10-25,35,35.16,34.84,35.1,6331,0
2017-10-26,35.62,35.98,35.54,35.61,23454,0
2017-10-27,37.071,37.33,36.69,36.85,23436,0
2017-10-30,37.52,37.88,37.52,37.52,12471,0
2017-10-31,37.04,37.04,36.83,36.98,6685,0
2017-11-01,38.55,38.88,38.46,38.87,27405,0
2017-11-02,39.57,39.79,39.14,39.47,21071,0
2017-11-03,38.87,38.87,38.53,38.64,13531,0
2017-11-06,38.55,38.55,38.06,38.33,8212,0
2017-11-07,38.18,38.18,38.18,38.18,12871,0
2017-11-08,37.5,37.5,37.19,37.22,12237,0
2017-11-09,37.68,37.68,37.02,37.05,11238,0
2017-11-10,37.86,38,37.68,37.95,11498,0
