Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.365,16.678,16.365,16.672,27226,0
2005-02-28,16.503,16.54,16.382,16.511,10080,0
2005-03-01,16.427,16.636,16.399,16.6,15974,0
2005-03-02,16.399,16.664,16.399,16.628,6115,0
2005-03-03,16.672,16.773,16.619,16.619,22324,0
2005-03-04,16.844,17.209,16.561,16.857,47538,0
2005-03-07,16.678,16.822,16.604,16.604,6938,0
2005-03-08,16.672,16.828,16.6,16.718,22013,0
2005-03-09,16.6,16.918,16.465,16.532,21349,0
2005-03-10,16.711,16.752,16.393,16.628,21346,0
2005-03-11,16.678,16.803,16.382,16.382,46620,0
2005-03-14,16.711,16.76,16.496,16.636,23277,0
2005-03-15,16.857,16.89,16.619,16.711,23005,0
2005-03-16,16.787,16.828,16.678,16.678,17219,0
2005-03-17,16.678,16.883,16.585,16.731,27742,0
2005-03-18,16.89,16.89,16.457,16.496,60191,0
2005-03-21,16.407,16.568,16.124,16.225,17399,0
2005-03-22,16.151,16.365,16.124,16.202,18243,0
2005-03-23,16.083,16.214,15.966,16.137,42424,0
2005-03-24,16.054,16.256,16.054,16.089,40505,0
2005-03-28,16.18,16.382,16.083,16.214,15808,0
2005-03-29,16.262,16.303,16.062,16.069,8070,0
2005-03-30,16.233,16.561,16.195,16.482,11289,0
2005-03-31,16.549,16.549,16.083,16.22,16332,0
2005-04-01,16.278,16.278,15.931,16.187,35177,0
2005-04-04,16.241,16.241,15.874,16.05,28578,0
2005-04-05,16.262,16.278,16.089,16.278,16938,0
2005-04-06,16.365,16.523,16.174,16.45,31756,0
2005-04-07,16.465,16.643,16.284,16.636,7026,0
2005-04-08,16.496,16.593,16.021,16.021,21310,0
2005-04-11,16.035,16.105,16.007,16.021,17575,0
2005-04-12,16.021,16.083,15.785,15.925,28753,0
2005-04-13,15.919,16.206,15.785,15.785,6056,0
2005-04-14,15.896,15.896,15.068,15.068,19620,0
2005-04-15,15.178,15.785,15.068,15.068,38514,0
2005-04-18,15.075,15.723,15.018,15.405,46205,0
2005-04-19,15.649,15.764,15.488,15.545,32074,0
2005-04-20,15.545,15.606,14.952,14.952,31259,0
2005-04-21,14.937,15.488,14.924,15.372,17482,0
2005-04-22,15.397,15.397,14.839,14.895,38651,0
2005-04-25,15.206,15.206,14.632,14.647,30185,0
2005-04-26,14.868,15.054,14.772,14.957,58772,0
2005-04-27,14.72,15.108,14.591,14.78,35623,0
2005-04-28,14.977,14.977,14.536,14.536,35657,0
2005-04-29,14.522,14.763,14.295,14.653,33229,0
2005-05-02,14.683,14.928,14.479,14.928,17188,0
2005-05-03,14.977,15.068,14.743,14.812,18508,0
2005-05-04,14.882,15.214,14.882,15.13,24691,0
2005-05-05,15.068,15.338,15.068,15.2,16336,0
2005-05-06,15.338,15.488,15.089,15.089,22179,0
2005-05-09,15.2,15.301,14.937,15.294,20763,0
2005-05-10,15.042,15.383,14.917,14.977,10595,0
2005-05-11,14.852,15.123,14.715,15.123,23088,0
2005-05-12,14.895,15.481,14.887,15.144,21163,0
2005-05-13,15.2,15.2,14.715,15.163,16298,0
2005-05-16,14.977,16.233,14.8,16.195,49421,0
2005-05-17,16.076,16.076,15.835,16.054,14434,0
2005-05-18,16.083,16.523,15.944,16.523,16191,0
2005-05-19,16.532,16.613,16.324,16.469,6921,0
2005-05-20,16.151,16.382,16.151,16.298,9481,0
2005-05-23,16.195,16.311,16.035,16.069,10599,0
2005-05-24,15.874,16.311,15.874,16.021,18565,0
2005-05-25,16.284,16.284,15.585,15.77,20458,0
2005-05-26,15.752,15.925,15.737,15.925,5196,0
2005-05-27,15.944,16.117,15.944,15.958,2902,0
2005-05-31,16.143,16.166,16.069,16.083,10740,0
2005-06-01,16.083,16.442,16.083,16.442,31814,0
2005-06-02,16.206,16.738,15.966,16.457,67271,0
2005-06-03,16.503,16.585,16.311,16.585,7596,0
2005-06-06,16.249,16.496,16.166,16.324,15083,0
2005-06-07,16.469,16.973,16.469,16.76,26281,0
2005-06-08,16.828,16.828,16.532,16.532,14458,0
2005-06-09,16.532,16.96,16.269,16.89,33574,0
2005-06-10,16.96,17.077,16.745,16.828,22463,0
2005-06-13,16.868,17.139,16.822,17.139,19804,0
2005-06-14,17.235,17.278,17.055,17.215,7584,0
2005-06-15,17.272,17.483,16.94,17.443,78279,0
2005-06-16,17.56,17.72,17.41,17.72,33258,0
2005-06-17,17.72,17.795,16.745,17.338,73344,0
2005-06-20,16.981,17.147,16.6,16.649,22455,0
2005-06-21,16.932,16.932,16.593,16.628,13212,0
2005-06-22,16.604,16.932,16.604,16.932,15278,0
2005-06-23,16.672,16.952,16.517,16.523,31004,0
2005-06-24,16.532,16.718,15.793,15.793,119758,0
2005-06-27,16.062,16.076,15.723,15.888,16308,0
2005-06-28,16.015,16.573,15.903,16.517,17591,0
2005-06-29,16.613,17.036,16.613,16.883,16402,0
2005-06-30,16.966,16.994,16.532,16.585,22703,0
2005-07-01,16.561,16.932,16.561,16.672,14456,0
2005-07-05,16.868,17.305,16.698,17.305,29866,0
2005-07-06,17.278,17.305,16.904,16.947,13323,0
2005-07-07,16.773,16.773,16.291,16.532,28260,0
2005-07-08,16.374,17.278,16.374,17.278,14005,0
2005-07-11,17.016,17.72,17.016,17.278,32881,0
2005-07-12,17.278,17.534,17.105,17.505,6537,0
2005-07-13,17.586,17.586,17.324,17.389,5570,0
2005-07-14,17.542,17.542,17.168,17.168,6972,0
2005-07-15,16.952,17.317,16.678,17.317,16281,0
2005-07-18,17.097,17.215,16.814,16.814,12131,0
2005-07-19,17.002,17.215,16.814,17.126,13471,0
2005-07-20,16.912,17.429,16.912,17.429,24309,0
2005-07-21,17.235,17.235,16.836,16.836,11357,0
2005-07-22,16.932,17.305,16.752,17.305,6417,0
2005-07-25,17.069,17.298,16.883,16.927,24049,0
2005-07-26,17.036,17.293,17.036,17.293,3949,0
2005-07-27,17.305,17.305,17.126,17.305,10735,0
2005-07-28,17.298,17.864,17.126,17.781,54681,0
2005-07-29,17.56,18.037,17.083,17.332,28329,0
2005-08-01,17.179,17.45,17.069,17.147,8884,0
2005-08-02,17.055,17.417,17.055,17.417,4769,0
2005-08-03,17.215,17.353,17.152,17.152,5051,0
2005-08-04,17.338,17.338,17.036,17.036,20537,0
2005-08-05,17.036,17.346,16.482,16.488,78927,0
2005-08-08,16.678,16.973,16.457,16.475,14694,0
2005-08-09,16.619,16.828,16.554,16.828,3280,0
2005-08-10,16.918,17.174,16.482,16.482,10336,0
2005-08-11,16.427,16.678,16.427,16.678,6087,0
2005-08-12,16.585,16.691,16.387,16.691,30832,0
2005-08-15,16.434,16.683,16.387,16.672,14393,0
2005-08-16,16.585,16.585,16.249,16.249,16738,0
2005-08-17,16.256,16.581,16.249,16.475,13487,0
2005-08-18,16.393,16.678,16.324,16.324,55407,0
2005-08-19,16.262,16.496,16.111,16.111,20694,0
2005-08-22,16.195,16.407,16.111,16.387,32625,0
2005-08-23,16.241,16.382,16.096,16.374,10750,0
2005-08-24,16.143,16.678,16.143,16.202,17127,0
2005-08-25,16.202,16.496,16.089,16.096,25780,0
2005-08-26,16.214,16.214,15.629,16.117,68618,0
2005-08-29,16.303,16.649,16.117,16.649,16451,0
2005-08-30,16.619,16.678,16.344,16.636,64113,0
2005-08-31,16.628,16.94,16.256,16.857,21079,0
2005-09-01,16.731,16.973,16.731,16.973,5267,0
2005-09-02,16.723,17.235,16.585,17.016,29558,0
2005-09-06,17.215,17.272,16.986,17.272,22927,0
2005-09-07,17.179,17.389,17.118,17.368,15052,0
2005-09-08,17.168,17.395,16.883,17.083,15407,0
2005-09-09,16.883,17.203,16.803,17.028,29186,0
2005-09-12,17.05,17.421,16.973,17.395,45319,0
2005-09-13,17.194,17.317,17.083,17.152,10739,0
2005-09-14,17.383,17.402,16.808,16.808,30491,0
2005-09-15,17.05,17.089,16.828,16.973,37395,0
2005-09-16,17.114,17.368,17.089,17.368,103630,0
2005-09-19,17.45,17.45,16.973,16.973,21049,0
2005-09-20,17.139,17.457,16.738,16.947,30020,0
2005-09-21,16.794,16.828,16.291,16.568,43663,0
2005-09-22,16.387,16.773,16.225,16.636,19564,0
2005-09-23,16.568,16.808,16.517,16.808,2138,0
2005-09-26,16.94,17.016,16.581,16.731,14545,0
2005-09-27,16.844,16.981,16.399,16.643,16340,0
2005-09-28,16.585,16.85,16.532,16.636,39400,0
2005-09-29,16.517,16.718,16.311,16.718,31127,0
2005-09-30,16.434,16.643,16.324,16.643,15134,0
2005-10-03,16.422,16.864,16.311,16.864,11973,0
2005-10-04,16.868,16.912,16.317,16.656,18622,0
2005-10-05,16.365,16.619,16.262,16.465,67749,0
2005-10-06,16.382,16.619,16.262,16.344,19096,0
2005-10-07,16.503,16.683,16.339,16.488,10675,0
2005-10-10,16.359,16.628,16.317,16.6,12937,0
2005-10-11,16.691,16.691,15.835,15.835,77008,0
2005-10-12,15.77,15.785,15.144,15.504,68107,0
2005-10-13,15.434,15.828,15.267,15.759,37335,0
2005-10-14,15.939,15.939,15.455,15.848,22201,0
2005-10-17,15.821,15.883,15.345,15.737,28921,0
2005-10-18,15.629,15.764,15.275,15.442,17225,0
2005-10-19,15.275,16.249,15.241,16.249,37161,0
2005-10-20,16.089,16.151,15.807,15.828,10863,0
2005-10-21,15.66,16.111,15.66,15.971,24557,0
2005-10-24,15.883,16.649,15.759,16.649,11706,0
2005-10-25,16.488,16.488,16.054,16.382,51327,0
2005-10-26,16.393,16.568,16.159,16.278,17440,0
2005-10-27,16.137,16.284,15.883,16.105,26980,0
2005-10-28,16.13,16.317,16.069,16.249,23632,0
2005-10-31,16.256,16.517,16.202,16.503,62065,0
2005-11-01,16.311,16.434,16.096,16.422,14670,0
2005-11-02,16.54,17.215,16.365,17.215,21865,0
2005-11-03,17.179,17.368,16.986,17.293,11598,0
2005-11-04,17.305,17.311,16.89,17.194,16251,0
2005-11-07,17.272,17.395,17.028,17.36,10379,0
2005-11-08,17.25,17.353,17.152,17.293,44372,0
2005-11-09,17.332,17.574,17.089,17.574,13400,0
2005-11-10,17.601,17.961,17.235,17.92,13733,0
2005-11-11,17.69,18.183,17.669,18.183,13184,0
2005-11-14,18.016,18.176,17.58,17.58,7751,0
2005-11-15,17.554,18.183,17.25,17.332,33476,0
2005-11-16,17.209,17.209,16.868,17.063,14634,0
2005-11-17,17.278,17.639,17.114,17.639,11243,0
2005-11-18,17.824,17.824,17.527,17.795,15713,0
2005-11-21,17.548,17.748,17.332,17.748,18483,0
2005-11-22,17.527,17.788,17.41,17.788,14385,0
2005-11-23,17.766,17.766,17.665,17.748,3689,0
2005-11-25,17.795,17.795,17.669,17.727,1059,0
2005-11-28,17.669,17.788,17.36,17.36,7024,0
2005-11-29,17.542,17.69,17.077,17.152,11351,0
2005-11-30,16.96,17.272,16.96,17.272,25684,0
2005-12-01,17.194,17.795,16.927,17.748,28775,0
2005-12-02,17.56,17.665,17.305,17.601,12463,0
2005-12-05,17.472,17.483,17.272,17.317,9737,0
2005-12-06,17.519,17.781,17.383,17.586,15739,0
2005-12-07,17.472,17.548,17.069,17.069,18687,0
2005-12-08,17.05,17.574,16.986,17.41,19865,0
2005-12-09,17.375,17.586,17.055,17.194,35507,0
2005-12-12,17.305,17.477,17.105,17.417,16574,0
2005-12-13,17.278,17.417,17.134,17.229,7653,0
2005-12-14,17.285,17.616,17.203,17.375,12522,0
2005-12-15,17.513,17.639,17.097,17.639,67013,0
2005-12-16,17.639,17.639,17.293,17.463,113312,0
2005-12-19,17.272,17.417,16.904,16.904,18502,0
2005-12-20,16.927,17.097,16.573,16.766,28016,0
2005-12-21,16.532,16.656,16.387,16.561,30965,0
2005-12-22,16.656,16.966,16.656,16.966,19620,0
2005-12-23,16.986,16.986,16.803,16.803,3932,0
2005-12-27,16.868,16.986,16.581,16.678,40272,0
2005-12-28,16.836,16.836,16.442,16.643,6586,0
2005-12-29,16.523,16.718,16.482,16.482,12139,0
2005-12-30,16.374,16.475,16.042,16.042,31245,0
2006-01-03,16.233,16.399,15.966,16.256,56992,0
2006-01-04,16.143,16.573,16.13,16.568,14958,0
2006-01-05,16.45,16.573,16.256,16.344,16905,0
2006-01-06,16.554,16.636,16.442,16.511,11975,0
2006-01-09,16.382,16.636,16.241,16.475,16586,0
2006-01-10,16.303,16.672,16.303,16.672,11285,0
2006-01-11,16.532,16.573,16.317,16.365,19843,0
2006-01-12,16.269,16.475,16.269,16.332,9834,0
2006-01-13,16.284,16.643,16.284,16.643,26770,0
2006-01-17,16.427,16.496,16.137,16.202,16904,0
2006-01-18,16.117,16.298,16.054,16.195,12747,0
2006-01-19,16.365,16.496,16.195,16.496,13432,0
2006-01-20,16.581,16.581,16.256,16.256,20331,0
2006-01-23,16.166,16.54,16.166,16.54,11854,0
2006-01-24,16.554,16.76,16.365,16.76,14691,0
2006-01-25,16.803,16.803,16.365,16.374,10501,0
2006-01-26,16.568,16.718,16.35,16.718,11167,0
2006-01-27,16.581,16.808,16.387,16.718,11173,0
2006-01-30,16.593,16.664,16.415,16.517,7564,0
2006-01-31,16.422,16.683,16.422,16.643,16768,0
2006-02-01,16.475,16.986,16.35,16.876,32159,0
2006-02-02,16.683,16.683,16.021,16.206,44908,0
2006-02-03,16.042,16.206,15.874,15.952,10166,0
2006-02-06,15.952,16.143,15.952,16.137,5681,0
2006-02-07,16.233,16.475,16.069,16.137,28326,0
2006-02-08,16.13,16.202,15.999,16.096,1957,0
2006-02-09,16.303,16.311,15.966,16.083,1424,0
2006-02-10,16.035,16.143,16.035,16.105,2933,0
2006-02-13,15.952,16.195,15.807,15.807,27256,0
2006-02-14,15.952,16.324,15.815,16.233,17071,0
2006-02-15,16.311,16.683,16.007,16.683,13115,0
2006-02-16,16.698,16.864,16.35,16.864,5629,0
2006-02-17,16.918,16.994,16.664,16.705,11492,0
2006-02-21,16.808,16.808,16.174,16.374,10824,0
2006-02-22,16.554,16.864,16.339,16.844,13855,0
2006-02-23,16.698,16.966,16.332,16.691,26951,0
2006-02-24,16.54,16.656,16.311,16.649,13090,0
2006-02-27,16.581,16.952,16.457,16.89,7328,0
2006-02-28,16.698,16.745,16.298,16.45,7322,0
2006-03-01,16.593,17.069,16.45,17.069,27835,0
2006-03-02,17.126,17.16,16.794,17.118,16177,0
2006-03-03,16.883,17.152,16.864,16.89,12248,0
2006-03-06,17.022,17.055,16.434,16.6,13533,0
2006-03-07,16.482,16.731,16.202,16.202,11817,0
2006-03-08,16.206,16.475,16.202,16.225,12407,0
2006-03-09,16.083,16.434,15.925,15.931,9342,0
2006-03-10,15.925,16.339,15.925,16.339,24370,0
2006-03-13,16.568,16.78,16.291,16.324,19087,0
2006-03-14,16.415,16.698,16.415,16.698,15002,0
2006-03-15,16.808,16.994,16.475,16.994,37184,0
2006-03-16,17.028,17.168,16.966,17.063,30515,0
2006-03-17,17.147,17.147,16.808,16.828,123028,0
2006-03-20,16.822,17.077,16.643,16.868,12557,0
2006-03-21,16.752,17.118,16.18,16.262,17445,0
2006-03-22,16.465,16.568,16.18,16.511,12838,0
2006-03-23,16.698,16.836,16.344,16.475,23574,0
2006-03-24,16.554,16.628,16.511,16.619,5037,0
2006-03-27,16.718,16.718,16.332,16.649,12740,0
2006-03-28,16.568,16.568,16.278,16.311,9999,0
2006-03-29,16.482,16.76,16.303,16.752,38784,0
2006-03-30,16.649,16.698,16.503,16.698,9323,0
2006-03-31,16.6,16.814,16.399,16.808,29058,0
2006-04-03,16.738,16.76,16.427,16.482,9775,0
2006-04-04,16.422,16.836,16.399,16.399,43302,0
2006-04-05,16.469,16.718,16.166,16.718,52201,0
2006-04-06,16.469,16.54,16.269,16.532,24212,0
2006-04-07,16.691,16.691,16.151,16.187,22009,0
2006-04-10,16.344,16.434,16.137,16.387,16100,0
2006-04-11,16.256,16.311,16.035,16.143,23282,0
2006-04-12,16.042,16.124,15.828,16.083,19334,0
2006-04-13,15.984,16.262,15.966,16.083,14931,0
2006-04-17,15.971,16.298,15.931,16.256,35490,0
2006-04-18,16.339,16.814,16.042,16.808,29838,0
2006-04-19,16.808,16.94,16.523,16.932,24841,0
2006-04-20,16.981,16.986,16.698,16.918,12340,0
2006-04-21,17.134,17.168,16.844,17.139,20882,0
2006-04-24,16.947,17.139,16.422,16.511,77706,0
2006-04-25,16.561,16.561,16.174,16.269,41773,0
2006-04-26,16.407,16.554,16.256,16.465,35671,0
2006-04-27,16.256,16.407,16.151,16.284,18129,0
2006-04-28,16.151,16.585,16.089,16.585,20757,0
2006-05-01,16.422,16.593,16.105,16.187,32282,0
2006-05-02,16.482,16.581,16.256,16.581,34692,0
2006-05-03,16.475,16.561,16.151,16.532,12011,0
2006-05-04,16.422,16.568,16.214,16.488,9656,0
2006-05-05,16.465,16.568,16.324,16.568,15015,0
2006-05-08,16.568,16.683,16.475,16.488,34242,0
2006-05-09,16.415,16.568,16.278,16.496,15798,0
2006-05-10,16.35,16.517,16.089,16.089,16883,0
2006-05-11,16.096,16.096,15.317,15.324,33275,0
2006-05-12,15.338,15.523,15.034,15.227,64634,0
2006-05-15,15.144,15.597,15.144,15.488,30643,0
2006-05-16,15.425,15.606,15.419,15.419,10556,0
2006-05-17,15.365,15.54,15.275,15.434,50878,0
2006-05-18,15.613,15.621,15.083,15.115,21116,0
2006-05-19,15.06,15.383,15.06,15.192,11407,0
2006-05-22,15.157,15.405,14.997,15.324,36379,0
2006-05-23,15.425,15.434,15.136,15.281,28405,0
2006-05-24,15.15,15.405,15.101,15.324,51211,0
2006-05-25,15.39,15.523,15.095,15.523,22182,0
2006-05-26,15.682,15.842,15.383,15.434,45611,0
2006-05-30,15.351,15.383,15.006,15.006,55780,0
2006-05-31,15.206,15.351,15.006,15.288,53313,0
2006-06-01,15.214,15.888,15.144,15.848,26295,0
2006-06-02,15.888,15.888,15.419,15.828,25009,0
2006-06-05,15.655,15.828,15.39,15.473,65615,0
2006-06-06,15.405,15.405,14.825,15.034,29125,0
2006-06-07,15.083,15.593,14.957,15.068,30683,0
2006-06-08,14.937,15.419,14.834,15.372,28153,0
2006-06-09,15.516,15.66,15.26,15.26,21037,0
2006-06-12,15.38,15.38,15.006,15.06,36157,0
2006-06-13,14.952,15.338,14.902,15.075,54616,0
2006-06-14,14.997,15.214,14.613,14.839,59447,0
2006-06-15,14.937,15.711,14.909,15.711,69973,0
2006-06-16,15.668,15.764,15.338,15.434,243390,0
2006-06-19,15.54,15.668,15.15,15.192,39696,0
2006-06-20,15.185,15.324,14.952,15.136,55870,0
2006-06-21,15.178,15.455,15.018,15.294,51004,0
2006-06-22,15.185,15.234,14.964,15.047,26270,0
2006-06-23,14.902,15.178,14.895,14.952,25726,0
2006-06-26,15.115,15.496,14.937,15.496,43017,0
2006-06-27,15.571,15.931,15.563,15.702,48661,0
2006-06-28,15.807,15.944,15.737,15.919,21972,0
2006-06-29,15.925,16.573,15.925,16.568,105762,0
2006-06-30,16.475,16.828,16.291,16.828,377800,0
2006-07-03,16.745,16.868,16.745,16.794,9807,0
2006-07-05,16.561,16.864,16.475,16.85,18602,0
2006-07-06,16.78,16.932,16.723,16.89,15814,0
2006-07-07,16.691,16.932,16.664,16.691,29777,0
2006-07-10,16.628,16.844,16.604,16.691,23376,0
2006-07-11,16.568,16.85,16.434,16.85,31018,0
2006-07-12,16.78,16.794,16.225,16.233,15734,0
2006-07-13,16.225,16.442,16.151,16.166,41889,0
2006-07-14,16.166,16.206,15.971,15.984,22661,0
2006-07-17,15.979,16.324,15.952,16.278,24398,0
2006-07-18,16.415,16.523,16.195,16.503,16309,0
2006-07-19,16.532,16.836,16.532,16.808,38188,0
2006-07-20,16.78,16.78,16.202,16.206,14219,0
2006-07-21,16.089,16.166,15.952,15.952,21690,0
2006-07-24,15.971,16.85,15.971,16.794,32204,0
2006-07-25,16.836,16.918,16.6,16.868,34803,0
2006-07-26,16.828,16.828,16.482,16.593,23945,0
2006-07-27,16.718,16.828,16.159,16.202,23875,0
2006-07-28,16.365,16.691,16.195,16.628,22430,0
2006-07-31,16.387,16.465,16.166,16.382,38807,0
2006-08-01,16.202,16.45,15.984,16.174,29435,0
2006-08-02,16.344,16.359,15.952,16.124,26142,0
2006-08-03,15.971,16.311,15.971,16.256,21502,0
2006-08-04,16.457,16.568,15.952,16.069,29195,0
2006-08-07,15.966,16.174,15.925,16.124,15847,0
2006-08-08,16.159,16.256,15.711,15.711,42437,0
2006-08-09,15.912,15.984,15.504,15.504,24161,0
2006-08-10,15.488,15.883,15.372,15.835,35547,0
2006-08-11,15.958,15.958,15.419,15.593,11904,0
2006-08-14,15.723,15.999,15.723,15.759,10562,0
2006-08-15,15.958,16.399,15.958,16.393,30945,0
2006-08-16,16.415,16.415,16.015,16.298,12851,0
2006-08-17,16.187,16.35,16.089,16.324,21951,0
2006-08-18,16.407,16.407,16.137,16.269,15284,0
2006-08-21,16.151,16.291,16.083,16.111,6601,0
2006-08-22,16.015,16.284,16.015,16.206,5347,0
2006-08-23,16.303,16.303,15.764,15.785,14339,0
2006-08-24,15.77,15.952,15.764,15.842,11439,0
2006-08-25,16.042,16.062,15.867,15.931,5128,0
2006-08-28,16.083,16.13,15.979,16.111,12830,0
2006-08-29,16.151,16.496,15.764,16.482,31587,0
2006-08-30,16.561,16.864,16.387,16.585,22302,0
2006-08-31,16.649,16.664,16.382,16.554,17997,0
2006-09-01,16.585,16.585,16.422,16.434,7269,0
2006-09-05,16.523,16.523,16.324,16.469,5948,0
2006-09-06,16.332,16.339,16.062,16.069,6269,0
2006-09-07,16.007,16.007,15.793,15.8,10134,0
2006-09-08,15.793,15.793,15.577,15.585,11591,0
2006-09-11,15.577,15.764,15.461,15.675,8298,0
2006-09-12,15.807,16.457,15.613,16.457,20144,0
2006-09-13,16.465,16.465,16.062,16.311,52424,0
2006-09-14,16.311,16.475,16.22,16.475,21392,0
2006-09-15,16.561,16.613,16.475,16.568,124443,0
2006-09-18,16.568,16.568,16.422,16.549,15283,0
2006-09-19,16.457,16.475,16.021,16.291,16550,0
2006-09-20,16.532,16.904,16.434,16.78,16486,0
2006-09-21,16.711,16.773,16.457,16.568,15371,0
2006-09-22,16.434,16.573,15.991,16.303,25073,0
2006-09-25,16.311,16.457,16.159,16.387,15434,0
2006-09-26,16.241,16.422,16.233,16.241,9753,0
2006-09-27,16.117,16.532,16.117,16.517,9707,0
2006-09-28,16.604,16.745,16.393,16.6,24800,0
2006-09-29,16.249,16.672,15.958,16.028,29151,0
2006-10-02,16.035,16.069,15.752,15.835,19483,0
2006-10-03,15.8,15.931,15.759,15.861,12414,0
2006-10-04,15.828,16.202,15.828,16.202,28804,0
2006-10-05,16.089,16.365,15.979,16.365,27244,0
2006-10-06,16.249,16.365,16.225,16.269,11887,0
2006-10-09,16.187,16.344,16.042,16.344,4542,0
2006-10-10,16.427,16.427,16.089,16.393,13282,0
2006-10-11,16.18,16.225,15.919,15.991,25259,0
2006-10-12,16.13,16.422,16.13,16.422,23626,0
2006-10-13,16.427,16.604,16.269,16.517,22720,0
2006-10-16,16.585,16.85,16.434,16.828,14142,0
2006-10-17,16.656,16.745,16.442,16.745,11848,0
2006-10-18,16.745,16.745,16.427,16.482,16798,0
2006-10-19,16.382,16.718,16.382,16.604,28328,0
2006-10-20,16.794,16.794,16.174,16.269,31771,0
2006-10-23,16.151,16.365,16.042,16.332,14226,0
2006-10-24,16.344,16.387,16.256,16.382,10884,0
2006-10-25,16.561,16.573,16.269,16.496,5433,0
2006-10-26,16.488,16.683,16.174,16.225,75373,0
2006-10-27,16.117,16.195,16.05,16.111,78007,0
2006-10-30,15.999,16.13,15.828,16.111,27065,0
2006-10-31,16.202,16.202,15.874,16.062,38804,0
2006-11-01,15.919,16.105,15.496,15.558,44851,0
2006-11-02,15.545,15.545,15.248,15.33,32051,0
2006-11-03,15.45,15.504,15.267,15.488,14287,0
2006-11-06,15.597,15.835,15.496,15.77,20433,0
2006-11-07,15.642,15.958,15.642,15.731,20360,0
2006-11-08,15.696,16.206,15.682,16.18,14254,0
2006-11-09,16.18,16.18,15.737,15.883,15839,0
2006-11-10,15.815,16.05,15.66,16.05,13920,0
2006-11-13,15.971,16.166,15.896,16.124,40943,0
2006-11-14,16.18,16.214,15.835,16.214,57609,0
2006-11-15,16.202,16.45,16.187,16.427,29861,0
2006-11-16,16.422,16.738,16.387,16.738,24165,0
2006-11-17,16.738,16.844,16.6,16.822,25994,0
2006-11-20,16.836,16.857,16.731,16.752,21298,0
2006-11-21,16.794,16.857,16.561,16.6,14316,0
2006-11-22,16.604,16.604,16.291,16.291,29642,0
2006-11-24,16.151,16.284,16.151,16.241,5744,0
2006-11-27,16.18,16.233,15.613,15.675,52933,0
2006-11-28,15.793,15.793,15.523,15.718,28963,0
2006-11-29,15.778,16.007,15.737,15.883,33368,0
2006-11-30,15.939,15.958,15.468,15.51,173180,0
2006-12-01,15.171,15.241,14.787,14.928,62089,0
2006-12-04,14.983,15.481,14.957,15.473,38309,0
2006-12-05,15.545,15.545,15.157,15.206,23500,0
2006-12-06,15.171,15.397,15.163,15.192,29408,0
2006-12-07,15.301,15.301,15.108,15.123,14358,0
2006-12-08,15.178,15.214,15.047,15.192,10854,0
2006-12-11,15.206,15.309,15.206,15.309,9369,0
2006-12-12,15.38,15.516,15.248,15.288,12149,0
2006-12-13,15.309,15.51,15.163,15.214,17514,0
2006-12-14,15.372,15.551,15.267,15.309,20966,0
2006-12-15,15.275,15.979,15.163,15.785,102091,0
2006-12-18,15.979,15.979,15.192,15.206,23637,0
2006-12-19,15.192,15.301,15.178,15.248,13392,0
2006-12-20,15.234,15.338,15.123,15.275,17475,0
2006-12-21,15.26,15.351,15.042,15.219,14058,0
2006-12-22,15.267,15.275,15.157,15.248,4547,0
2006-12-26,15.157,15.629,15.157,15.629,16008,0
2006-12-27,15.642,15.999,15.642,15.925,29621,0
2006-12-28,15.971,15.971,15.642,15.821,26664,0
2006-12-29,15.711,15.944,15.461,15.655,38343,0
2007-01-03,15.702,15.896,15.419,15.675,25191,0
2007-01-04,15.613,15.925,15.51,15.903,16294,0
2007-01-05,15.737,15.746,15.227,15.434,39752,0
2007-01-08,15.468,15.468,15.185,15.253,14134,0
2007-01-09,15.288,15.496,15.123,15.496,20708,0
2007-01-10,15.345,15.523,15.157,15.324,19253,0
2007-01-11,15.413,15.54,15.15,15.294,24787,0
2007-01-12,15.365,15.442,15.157,15.425,11912,0
2007-01-16,15.523,15.723,15.101,15.101,29741,0
2007-01-17,15.095,15.206,14.928,14.989,16553,0
2007-01-18,14.928,14.964,14.522,14.563,40703,0
2007-01-19,14.509,14.743,13.964,14.666,44334,0
2007-01-22,14.55,14.624,14.383,14.467,23564,0
2007-01-23,14.446,14.787,14.446,14.734,12269,0
2007-01-24,14.792,15.101,14.78,15.101,17008,0
2007-01-25,15.13,15.13,14.617,14.846,72702,0
2007-01-26,14.902,15.083,14.689,15.083,14567,0
2007-01-29,15.012,15.309,15.012,15.206,16408,0
2007-01-30,15.101,15.345,15.006,15.324,24006,0
2007-01-31,15.288,15.606,15.15,15.577,28642,0
2007-02-01,15.523,15.606,15.227,15.606,18289,0
2007-02-02,15.621,15.675,15.551,15.649,18811,0
2007-02-05,15.635,15.642,15.294,15.473,28361,0
2007-02-06,15.54,15.571,15.171,15.413,57244,0
2007-02-07,15.405,15.516,15.101,15.345,24354,0
2007-02-08,15.39,15.413,15.301,15.38,11509,0
2007-02-09,15.345,15.383,14.945,15.192,27022,0
2007-02-12,15.241,15.301,14.983,15.288,28903,0
2007-02-13,15.219,15.345,15.115,15.33,12921,0
2007-02-14,15.281,15.281,14.977,15.06,32743,0
2007-02-15,15.219,15.219,14.613,14.734,96215,0
2007-02-16,14.734,15.13,14.632,14.928,87549,0
2007-02-20,14.859,15.123,14.72,15.123,71105,0
2007-02-21,15.006,15.157,15.006,15.157,12161,0
2007-02-22,15.206,15.405,15.018,15.397,35719,0
2007-02-23,15.419,15.419,15.042,15.075,15643,0
2007-02-26,15.108,15.108,14.734,14.763,15203,0
2007-02-27,14.632,14.632,14.265,14.265,82085,0
2007-02-28,14.246,14.307,14.106,14.156,42720,0
2007-03-01,14.04,14.377,13.433,14.253,40161,0
2007-03-02,14.134,14.258,14.017,14.068,77317,0
2007-03-05,13.893,14.377,13.893,14.011,48798,0
2007-03-06,14.082,14.624,14.011,14.434,24652,0
2007-03-07,14.128,14.231,14.088,14.115,33712,0
2007-03-08,14.205,14.253,13.9,13.964,39970,0
2007-03-09,14.074,14.093,13.872,14.093,25687,0
2007-03-12,14.074,14.074,13.841,13.872,41821,0
2007-03-13,13.841,13.893,13.446,13.513,84709,0
2007-03-14,13.61,13.756,13.492,13.742,72334,0
2007-03-15,13.908,14.231,13.729,14.192,61030,0
2007-03-16,14.184,14.198,13.865,13.9,105918,0
2007-03-19,13.964,14.205,13.742,13.97,23333,0
2007-03-20,13.944,14.093,13.865,13.983,21871,0
2007-03-21,14.017,14.337,13.944,14.337,17632,0
2007-03-22,14.377,14.405,14.192,14.397,20056,0
2007-03-23,14.451,14.494,14.288,14.439,15410,0
2007-03-26,14.413,14.451,14.184,14.451,9593,0
2007-03-27,14.383,14.42,14.17,14.258,15413,0
2007-03-28,14.198,14.213,14.026,14.082,18068,0
2007-03-29,14.198,14.369,13.693,14.15,24253,0
2007-03-30,14.059,14.224,13.818,14.156,46357,0
2007-04-02,14.156,14.354,13.666,13.908,14273,0
2007-04-03,13.964,14.467,13.964,14.377,22688,0
2007-04-04,14.344,14.344,13.818,13.893,20787,0
2007-04-05,13.841,13.9,13.811,13.9,19129,0
2007-04-09,13.9,14.004,13.742,13.955,16696,0
2007-04-10,13.964,14.059,13.893,14.051,12936,0
2007-04-11,14.115,14.115,13.637,13.723,34544,0
2007-04-12,13.666,13.848,13.624,13.749,10455,0
2007-04-13,13.735,13.832,13.584,13.749,22132,0
2007-04-16,13.852,14.033,13.848,14.033,15861,0
2007-04-17,14.011,14.121,13.859,13.893,7878,0
2007-04-18,13.852,13.88,13.749,13.775,19030,0
2007-04-19,13.666,14.121,13.59,13.624,26403,0
2007-04-20,13.908,14.047,13.826,13.964,26494,0
2007-04-23,14.093,14.093,13.59,13.666,19357,0
2007-04-24,13.68,14.004,13.569,13.742,23427,0
2007-04-25,13.77,14.04,13.77,13.936,37793,0
2007-04-26,13.893,14.213,13.893,14.093,79306,0
2007-04-27,14.344,14.35,14.047,14.106,55942,0
2007-04-30,14.224,14.224,14.033,14.033,92528,0
2007-05-01,14.004,14.011,13.788,13.885,93197,0
2007-05-02,13.983,14.344,13.964,14.288,67712,0
2007-05-03,14.316,14.467,14.258,14.307,12126,0
2007-05-04,14.307,14.405,14.246,14.323,11724,0
2007-05-07,14.354,14.439,14.295,14.354,25883,0
2007-05-08,14.258,14.273,14.082,14.115,21503,0
2007-05-09,14.121,14.258,14.011,14.205,24034,0
2007-05-10,14.115,14.134,14.017,14.1,42473,0
2007-05-11,14.213,14.323,14.156,14.273,11274,0
2007-05-14,14.231,14.258,14.04,14.093,20708,0
2007-05-15,14.082,14.15,13.872,14.033,68290,0
2007-05-16,14.1,14.213,13.964,14.213,32800,0
2007-05-17,14.205,14.205,13.915,14.011,57104,0
2007-05-18,14.011,14.04,13.848,13.944,43023,0
2007-05-21,13.955,14.164,13.955,14.134,36002,0
2007-05-22,14.093,14.128,13.872,14.04,29739,0
2007-05-23,13.928,14.093,13.832,13.955,27034,0
2007-05-24,13.908,14.176,13.68,13.893,59836,0
2007-05-25,14.3,14.3,13.9,14.121,67638,0
2007-05-29,14.205,14.33,14.115,14.33,11746,0
2007-05-30,14.258,14.369,14.082,14.33,29888,0
2007-05-31,14.362,14.362,14.088,14.192,27440,0
2007-06-01,14.115,14.265,14.059,14.198,78643,0
2007-06-04,14.15,14.246,14.051,14.239,26344,0
2007-06-05,14.134,14.239,13.88,13.944,32910,0
2007-06-06,13.804,14.074,13.781,13.908,20089,0
2007-06-07,13.908,14.033,13.872,13.964,105022,0
2007-06-08,13.983,14.282,13.983,14.128,15837,0
2007-06-11,14.128,14.128,13.944,13.944,11346,0
2007-06-12,13.9,14.088,13.811,13.908,49033,0
2007-06-13,13.989,14.164,13.989,14.026,30795,0
2007-06-14,14.1,14.205,13.983,14.017,38752,0
2007-06-15,14.231,14.231,14.051,14.093,135244,0
2007-06-18,14.156,14.213,13.976,14.106,25388,0
2007-06-19,14.017,14.213,14.017,14.198,45110,0
2007-06-20,14.217,14.427,13.976,13.989,50239,0
2007-06-21,13.9,14.273,13.9,14.134,97023,0
2007-06-22,14.164,14.479,14.051,14.205,1961477,0
2007-06-25,14.184,14.494,14.176,14.176,63101,0
2007-06-26,14.231,14.316,14.1,14.17,29311,0
2007-06-27,14.011,14.213,14.011,14.093,28283,0
2007-06-28,14.059,14.198,13.964,13.964,18161,0
2007-06-29,13.964,14.074,13.908,13.908,11198,0
2007-07-02,13.997,14.115,13.9,14.068,26707,0
2007-07-03,13.964,13.964,13.88,13.88,11377,0
2007-07-05,14.017,14.047,13.811,14.047,15901,0
2007-07-06,14.051,14.051,13.893,13.976,12925,0
2007-07-09,13.88,14.04,13.645,13.749,37976,0
2007-07-10,13.775,13.893,13.59,13.7,24688,0
2007-07-11,13.885,13.885,13.555,13.742,16709,0
2007-07-12,13.708,13.762,13.569,13.666,11685,0
2007-07-13,13.61,13.804,13.555,13.729,42818,0
2007-07-16,13.68,13.7,13.59,13.59,78815,0
2007-07-17,13.59,13.742,13.112,13.44,73105,0
2007-07-18,13.33,13.481,13.184,13.184,49133,0
2007-07-19,13.217,13.52,13.112,13.112,15527,0
2007-07-20,13.037,13.336,13.03,13.112,97035,0
2007-07-23,13.17,13.368,13.088,13.17,16619,0
2007-07-24,13.189,13.189,12.838,12.935,50459,0
2007-07-25,12.919,13.112,12.831,13.017,27852,0
2007-07-26,13.017,13.177,12.759,12.872,30979,0
2007-07-27,12.976,13.134,12.968,12.998,29260,0
2007-07-30,13.043,13.05,12.759,13.05,47403,0
2007-07-31,13.01,13.424,12.789,12.989,43495,0
2007-08-01,13.088,13.088,12.9,13.05,20795,0
2007-08-02,13.101,13.17,12.67,12.81,38075,0
2007-08-03,12.759,13.043,12.7,12.817,23588,0
2007-08-06,12.915,13.072,12.797,12.976,21589,0
2007-08-07,12.976,13.217,12.872,13.141,14080,0
2007-08-08,13.244,13.723,13.244,13.513,55546,0
2007-08-09,13.35,13.645,13.308,13.492,22587,0
2007-08-10,13.44,13.693,13.375,13.555,33260,0
2007-08-13,13.513,13.742,13.395,13.402,59814,0
2007-08-14,13.36,13.735,13.36,13.499,16620,0
2007-08-15,13.52,13.742,13.375,13.549,15701,0
2007-08-16,13.658,14.04,13.584,13.708,20229,0
2007-08-17,13.9,14.121,13.848,13.852,11721,0
2007-08-20,13.826,13.852,13.534,13.852,15992,0
2007-08-21,13.964,14.088,13.534,14.088,36545,0
2007-08-22,14.121,14.121,14.017,14.074,8552,0
2007-08-23,13.928,14.04,13.756,13.928,8867,0
2007-08-24,14.011,14.106,13.804,14.106,13801,0
2007-08-27,14.011,14.282,13.997,14.134,12573,0
2007-08-28,14.121,14.121,13.915,13.97,8279,0
2007-08-29,14.121,14.258,13.872,14.258,22842,0
2007-08-30,14.121,14.273,14.051,14.176,18908,0
2007-08-31,14.239,14.369,14.217,14.258,4691,0
2007-09-04,14.383,14.383,14.217,14.354,14225,0
2007-09-05,14.205,14.35,14.198,14.224,9899,0
2007-09-06,14.323,14.35,14.273,14.307,6750,0
2007-09-07,14.239,14.273,14.15,14.273,12097,0
2007-09-10,14.295,14.295,14.088,14.088,8839,0
2007-09-11,14.258,14.282,14.192,14.282,19017,0
2007-09-12,14.004,14.307,14.004,14.205,26893,0
2007-09-13,14.17,14.295,14.04,14.282,10074,0
2007-09-14,14.258,14.316,14.121,14.316,17332,0
2007-09-17,14.164,14.704,14.164,14.557,48433,0
2007-09-18,14.734,15.248,14.675,15.123,14586,0
2007-09-19,14.909,15.551,14.909,15.38,30072,0
2007-09-20,15.006,15.434,14.977,14.997,23360,0
2007-09-21,15.012,15.294,15.006,15.13,9451,0
2007-09-24,15.034,15.241,14.928,14.928,8016,0
2007-09-25,14.937,14.937,14.577,14.839,15220,0
2007-09-26,14.937,15.294,14.756,15.294,4917,0
2007-09-27,15.294,15.294,14.839,14.839,5418,0
2007-09-28,14.787,14.945,14.503,14.503,5099,0
2007-10-01,14.937,15.095,14.689,14.875,5375,0
2007-10-02,14.522,15.13,14.494,15.13,10216,0
2007-10-03,14.997,14.997,14.709,14.727,2182,0
2007-10-04,14.72,14.887,14.697,14.697,4494,0
2007-10-05,14.852,15.018,14.734,15.018,3541,0
2007-10-08,14.989,14.989,14.666,14.787,3686,0
2007-10-09,14.763,14.763,14.536,14.683,7386,0
2007-10-10,14.617,15.241,14.503,15.157,28543,0
2007-10-11,15.15,15.15,14.563,14.563,25548,0
2007-10-12,14.571,14.666,14.563,14.563,4156,0
2007-10-15,14.509,14.606,14.354,14.439,7340,0
2007-10-16,14.344,14.617,14.068,14.068,15870,0
2007-10-17,13.989,14.205,13.832,14.026,21838,0
2007-10-18,14.1,14.362,13.928,14.198,7853,0
2007-10-19,14.295,14.295,13.723,13.944,10151,0
2007-10-22,13.997,14.082,13.781,13.989,15337,0
2007-10-23,13.788,14.15,13.788,14.15,9214,0
2007-10-24,14.362,14.632,13.605,14.156,53262,0
2007-10-25,14.344,14.344,13.534,13.788,28829,0
2007-10-26,13.841,14.198,13.666,14.082,31333,0
2007-10-29,14.164,14.282,14.074,14.17,10110,0
2007-10-30,14.093,14.282,13.344,14.184,20204,0
2007-10-31,14.156,14.647,14.051,14.647,13106,0
2007-11-01,14.04,14.316,13.976,13.997,25874,0
2007-11-02,14.213,14.446,13.742,14.15,10240,0
2007-11-05,13.964,13.964,13.781,13.811,8778,0
2007-11-06,13.997,14.273,13.658,14.273,23034,0
2007-11-07,14.231,14.383,14.033,14.033,12710,0
2007-11-08,14.184,14.231,14.1,14.17,8108,0
2007-11-09,14.059,14.074,13.775,13.95,16486,0
2007-11-12,14.004,14.093,13.832,14.04,16752,0
2007-11-13,14.068,14.143,13.88,14.047,17114,0
2007-11-14,13.983,14.074,13.872,13.88,17551,0
2007-11-15,13.928,13.928,13.796,13.859,12668,0
2007-11-16,13.848,14.017,13.826,13.95,6456,0
2007-11-19,13.989,13.989,13.818,13.832,6203,0
2007-11-20,14.134,14.17,13.848,13.865,31328,0
2007-11-21,14.051,14.134,13.848,13.955,26439,0
2007-11-23,13.955,14.323,13.955,14.213,4729,0
2007-11-26,14.273,14.295,13.921,13.921,9573,0
2007-11-27,13.983,14.282,13.983,14.121,8987,0
2007-11-28,14.239,14.479,14.224,14.383,18942,0
2007-11-29,14.383,14.875,14.246,14.734,36554,0
2007-11-30,14.04,14.868,13.88,13.989,48860,0
2007-12-03,14.121,14.413,14.121,14.383,20953,0
2007-12-04,14.405,14.503,14.288,14.413,9732,0
2007-12-05,14.467,14.543,14.17,14.192,39049,0
2007-12-06,14.134,14.653,14.106,14.522,31653,0
2007-12-07,14.557,14.557,14.164,14.383,10599,0
2007-12-10,14.46,14.659,13.915,14.3,25569,0
2007-12-11,14.397,14.397,14.059,14.323,13916,0
2007-12-12,14.323,14.571,14.184,14.323,15662,0
2007-12-13,14.231,14.231,14.074,14.192,8754,0
2007-12-14,14.198,14.839,13.989,14.282,72811,0
2007-12-17,14.344,14.613,14.074,14.613,27408,0
2007-12-18,14.689,14.689,13.97,14.115,18055,0
2007-12-19,14.059,14.273,13.9,14.253,11328,0
2007-12-20,14.246,14.246,13.742,13.811,16380,0
2007-12-21,13.832,14.143,13.832,14.051,33301,0
2007-12-24,13.97,14.282,13.955,13.997,9566,0
2007-12-26,14.282,14.571,14.004,14.494,35214,0
2007-12-27,14.46,14.522,14.362,14.473,8268,0
2007-12-28,14.55,14.55,13.796,13.955,19345,0
2007-12-31,13.848,14.246,13.848,13.989,9935,0
2008-01-02,14.265,14.288,13.742,13.832,23258,0
2008-01-03,13.796,14.082,13.59,13.749,35217,0
2008-01-04,13.796,14.033,13.424,13.492,18143,0
2008-01-07,13.804,13.97,13.36,13.505,29345,0
2008-01-08,13.77,13.976,13.44,13.7,20752,0
2008-01-09,13.818,14.134,13.355,14.088,56664,0
2008-01-10,13.915,14.571,13.44,14.42,28039,0
2008-01-11,14.307,14.613,13.796,13.796,33478,0
2008-01-14,13.97,14.156,13.796,14.04,23199,0
2008-01-15,13.928,14.059,13.796,13.796,17603,0
2008-01-16,14.316,14.503,13.7,14.439,49510,0
2008-01-17,14.509,14.509,13.672,13.997,29944,0
2008-01-18,14.026,14.026,12.644,13.273,70055,0
2008-01-22,12.983,13.848,12.535,12.865,22432,0
2008-01-23,12.582,14.473,12.582,14.344,78247,0
2008-01-24,14.323,14.613,14.316,14.427,14667,0
2008-01-25,14.239,14.503,13.832,13.915,40556,0
2008-01-28,14.026,14.316,13.543,14.316,16467,0
2008-01-29,13.921,14.288,13.818,14.288,6119,0
2008-01-30,14.033,14.273,13.818,14.115,9465,0
2008-01-31,13.989,14.323,13.908,14.323,12850,0
2008-02-01,14.205,14.632,13.88,14.439,52093,0
2008-02-04,14.509,14.819,13.921,14.3,213730,0
2008-02-05,14.265,14.354,14.128,14.337,9987,0
2008-02-06,14.354,14.805,14.198,14.246,75077,0
2008-02-07,14.088,14.288,14.088,14.176,6378,0
2008-02-08,14.121,14.33,14.121,14.253,769,0
2008-02-11,14.15,14.344,14.093,14.093,14607,0
2008-02-12,14.198,14.383,14.115,14.192,7682,0
2008-02-13,14.143,14.316,14.106,14.192,16071,0
2008-02-14,14.115,14.115,13.928,13.928,13432,0
2008-02-15,13.989,14.026,13.921,13.928,2881,0
2008-02-19,13.921,13.921,13.584,13.796,11425,0
2008-02-20,13.796,13.997,13.52,13.976,90006,0
2008-02-21,13.936,14.316,13.936,14.316,9829,0
2008-02-22,14.3,14.479,13.848,14.405,7896,0
2008-02-25,14.42,14.503,14.184,14.46,4832,0
2008-02-26,14.527,14.624,14.164,14.624,9900,0
2008-02-27,14.282,14.446,14.059,14.446,3735,0
2008-02-28,14.337,14.383,13.848,14.115,4932,0
2008-02-29,13.95,13.95,13.549,13.61,11638,0
2008-03-03,13.61,13.61,13.093,13.093,26442,0
2008-03-04,13.05,13.189,12.535,12.857,108954,0
2008-03-05,12.708,13.107,12.708,13.088,32857,0
2008-03-06,13.088,13.088,12.596,12.976,81334,0
2008-03-07,12.575,12.817,12.094,12.775,34062,0
2008-03-10,12.775,12.968,12.629,12.968,19445,0
2008-03-11,13.107,13.33,13.023,13.279,17769,0
2008-03-12,13.244,13.375,13.141,13.211,40357,0
2008-03-13,13.223,13.77,13.184,13.77,34263,0
2008-03-14,13.723,13.788,13.107,13.756,43844,0
2008-03-17,13.693,14.295,13.693,14.088,31159,0
2008-03-18,14.115,14.383,14.088,14.265,15949,0
2008-03-19,14.265,14.265,13.885,14.265,21081,0
2008-03-20,14.362,14.632,14.362,14.613,30720,0
2008-03-24,14.613,14.909,14.383,14.868,38475,0
2008-03-25,14.805,15.288,14.563,15.2,28417,0
2008-03-26,15.294,15.294,14.952,15.075,8778,0
2008-03-27,14.983,15.034,14.727,14.875,13171,0
2008-03-28,15.219,15.219,14.756,15.136,22004,0
2008-03-31,15.136,15.288,14.639,14.639,15249,0
2008-04-01,14.617,15.034,14.557,14.887,30256,0
2008-04-02,14.675,15.06,14.516,14.989,19740,0
2008-04-03,14.902,14.945,14.902,14.945,6318,0
2008-04-04,15.006,15.006,14.763,14.852,3381,0
2008-04-07,14.805,14.805,14.362,14.557,17429,0
2008-04-08,14.369,14.397,14.213,14.362,4315,0
2008-04-09,14.258,14.323,14.205,14.205,8259,0
2008-04-10,14.253,14.344,14.15,14.344,21058,0
2008-04-11,14.35,14.405,14.176,14.176,4273,0
2008-04-14,14.205,14.473,14.17,14.473,3686,0
2008-04-15,14.15,14.734,13.997,14.734,26206,0
2008-04-16,14.909,14.909,14.46,14.683,33483,0
2008-04-17,14.846,15.294,14.743,15.294,32391,0
2008-04-18,15.294,15.821,15.281,15.621,17239,0
2008-04-21,15.621,15.793,15.468,15.752,20772,0
2008-04-22,15.621,15.621,15.06,15.089,14685,0
2008-04-23,15.089,15.551,15.089,15.123,9395,0
2008-04-24,15.054,15.461,15.054,15.461,2306,0
2008-04-25,15.397,15.397,15.089,15.2,11976,0
2008-04-28,15.206,15.317,14.909,15.281,14836,0
2008-04-29,15.227,15.33,15.006,15.123,15575,0
2008-04-30,15.248,15.372,14.952,15.13,16887,0
2008-05-01,15.136,15.234,15.026,15.136,21849,0
2008-05-02,15.144,15.253,14.977,15.13,10755,0
2008-05-05,15.157,15.26,14.653,14.895,19585,0
2008-05-06,14.928,15.13,14.8,15.13,31511,0
2008-05-07,15.214,15.227,14.72,14.72,18445,0
2008-05-08,14.72,14.97,14.571,14.97,14308,0
2008-05-09,14.577,14.989,14.571,14.852,13060,0
2008-05-12,14.859,15.108,14.734,14.97,11984,0
2008-05-13,14.937,15.101,14.875,14.977,14302,0
2008-05-14,14.997,15.054,14.917,15.018,11675,0
2008-05-15,14.989,15.075,14.917,15.006,6848,0
2008-05-16,14.909,15.089,14.909,15.026,9856,0
2008-05-19,14.909,15.13,14.647,14.709,40641,0
2008-05-20,14.8,14.8,14.46,14.632,15060,0
2008-05-21,14.571,14.787,14.571,14.617,16930,0
2008-05-22,14.727,14.825,14.55,14.825,11321,0
2008-05-23,14.8,14.859,14.689,14.819,9632,0
2008-05-27,14.839,14.839,14.557,14.825,14428,0
2008-05-28,14.819,14.819,14.683,14.75,8903,0
2008-05-29,14.246,14.8,14.246,14.715,11642,0
2008-05-30,14.78,14.917,14.494,14.647,22175,0
2008-06-02,14.704,14.704,14.35,14.369,16303,0
2008-06-03,14.316,14.571,14.156,14.571,27812,0
2008-06-04,14.427,14.606,14.224,14.224,35909,0
2008-06-05,14.192,14.571,14.192,14.571,21742,0
2008-06-06,14.571,15.136,14.479,14.624,9987,0
2008-06-09,14.709,14.709,14.354,14.451,4765,0
2008-06-10,14.522,14.647,14.323,14.516,8285,0
2008-06-11,14.479,14.509,14.451,14.503,9054,0
2008-06-12,14.653,15.075,14.362,14.734,26196,0
2008-06-13,14.924,15.558,14.377,15.425,48812,0
2008-06-16,15.425,15.425,15.06,15.248,32108,0
2008-06-17,15.2,15.234,14.997,14.997,18188,0
2008-06-18,15.075,15.157,14.859,15.06,13777,0
2008-06-19,15.185,15.185,14.715,14.917,17119,0
2008-06-20,14.909,14.909,14.288,14.46,32802,0
2008-06-23,14.683,14.683,13.775,14.011,20986,0
2008-06-24,14.115,14.115,13.344,13.762,66582,0
2008-06-25,13.723,13.964,13.693,13.693,14625,0
2008-06-26,13.605,13.915,13.017,13.017,10743,0
2008-06-27,13.093,13.344,12.546,12.546,1378949,0
2008-06-30,12.692,13.12,11.802,11.802,90930,0
2008-07-01,11.718,12.361,11.684,12.187,77215,0
2008-07-02,12.209,12.589,11.918,11.918,58670,0
2008-07-03,11.991,12.223,11.718,12.094,16844,0
2008-07-07,12.044,12.126,11.794,11.932,89107,0
2008-07-08,11.842,12.644,11.794,12.644,72697,0
2008-07-09,12.527,12.983,12.326,12.326,27218,0
2008-07-10,12.317,12.684,12.317,12.589,31786,0
2008-07-11,12.535,12.989,12.498,12.976,48646,0
2008-07-14,12.983,13.63,12.611,13.453,23578,0
2008-07-15,13.344,14.928,12.935,14.337,58022,0
2008-07-16,14.344,14.55,13.147,14.46,49896,0
2008-07-17,14.577,14.964,14.164,14.734,70788,0
2008-07-18,14.683,14.805,14.004,14.176,36950,0
2008-07-21,14.239,14.307,14.004,14.143,10471,0
2008-07-22,14.231,14.952,13.97,14.924,38519,0
2008-07-23,14.937,14.97,13.997,14.543,60610,0
2008-07-24,14.639,14.924,13.708,13.708,85120,0
2008-07-25,13.775,14.427,13.534,13.735,27785,0
2008-07-28,13.68,14.239,13.68,13.944,12746,0
2008-07-29,14.026,14.887,14.026,14.613,37039,0
2008-07-30,14.859,14.957,14.246,14.522,31894,0
2008-07-31,14.639,14.909,14.1,14.882,22535,0
2008-08-01,14.909,14.964,14.516,14.689,16232,0
2008-08-04,14.624,14.957,13.244,14.451,38336,0
2008-08-05,14.536,14.964,14.115,14.945,23864,0
2008-08-06,14.887,15.163,14.647,15.018,38776,0
2008-08-07,14.957,15.095,14.624,14.709,37258,0
2008-08-08,14.647,15.455,14.591,15.39,77819,0
2008-08-11,15.397,15.785,15.136,15.785,33571,0
2008-08-12,15.718,15.919,15.171,15.77,25714,0
2008-08-13,15.702,15.958,15.54,15.912,28873,0
2008-08-14,15.77,15.919,15.473,15.597,40976,0
2008-08-15,15.999,16.111,15.26,15.958,45670,0
2008-08-18,15.966,15.984,15.324,15.523,19169,0
2008-08-19,15.461,15.925,15.301,15.785,18045,0
2008-08-20,15.848,15.931,15.294,15.523,21256,0
2008-08-21,15.397,15.516,15.157,15.157,10536,0
2008-08-22,15.219,15.577,14.937,15.577,18810,0
2008-08-25,15.51,15.51,14.895,15.075,17644,0
2008-08-26,15.026,15.668,15.026,15.248,8718,0
2008-08-27,15.206,15.8,15.206,15.785,46241,0
2008-08-28,15.821,16.496,15.577,16.496,67066,0
2008-08-29,16.422,16.422,15.828,16.062,19508,0
2008-09-02,16.249,16.434,15.504,16.434,17885,0
2008-09-03,16.387,16.387,15.711,16.076,13801,0
2008-09-04,15.944,16.298,15.778,16.298,15751,0
2008-09-05,16.206,16.573,16.105,16.568,10585,0
2008-09-08,16.6,17.574,16.6,17.01,49577,0
2008-09-09,16.94,17.265,16.691,17.089,25148,0
2008-09-10,17.265,17.574,17.265,17.402,43686,0
2008-09-11,17.229,17.548,16.691,17.402,40237,0
2008-09-12,17.417,17.574,17.338,17.483,10704,0
2008-09-15,17.402,17.639,17.077,17.49,37899,0
2008-09-16,17.601,17.639,17.069,17.616,84595,0
2008-09-17,17.463,17.574,15.682,16.062,34605,0
2008-09-18,16.387,18.548,15.931,18.423,114261,0
2008-09-19,21.298,21.298,16.585,18.388,211268,0
2008-09-22,17.402,18.149,15.629,16.691,80674,0
2008-09-23,16.723,17.118,15.621,17.002,27668,0
2008-09-24,16.664,17.864,16.664,17.727,13633,0
2008-09-25,17.683,17.899,17.215,17.505,41735,0
2008-09-26,16.932,18.222,16.932,18.176,25073,0
2008-09-29,17.608,18.88,11.428,14.839,55903,0
2008-09-30,16.105,19.142,16.105,19.142,32315,0
2008-10-01,17.892,19.038,17.45,18.886,21709,0
2008-10-02,18.776,19.033,18.32,18.54,24474,0
2008-10-03,18.548,18.88,18.291,18.583,24691,0
2008-10-06,18.291,18.548,17.477,18.403,32094,0
2008-10-07,18.403,18.403,15.944,16.174,27005,0
2008-10-08,18.216,18.238,14.97,17.45,43716,0
2008-10-09,17.567,17.567,14.97,14.97,28288,0
2008-10-10,14.834,16.927,14.563,16.927,49948,0
2008-10-13,16.927,17.968,16.604,17.968,47613,0
2008-10-14,18.078,18.078,16.604,17.338,16422,0
2008-10-15,16.723,17.118,15.888,16.22,111391,0
2008-10-16,16.465,18.216,15.718,18.188,55817,0
2008-10-17,17.49,18.222,17.49,17.513,59714,0
2008-10-20,18.084,18.084,16.986,17.735,29453,0
2008-10-21,17.25,17.257,16.225,16.382,24553,0
2008-10-22,16.22,16.344,15.338,15.419,40780,0
2008-10-23,15.51,16.339,15.163,15.558,22147,0
2008-10-24,14.647,15.883,14.647,15.473,7797,0
2008-10-27,15.301,15.54,14.647,14.983,22090,0
2008-10-28,15.51,16.195,15.034,15.442,54809,0
2008-10-29,15.324,15.629,14.989,15.136,32352,0
2008-10-30,15.558,16.628,15.294,16.628,26505,0
2008-10-31,16.808,18.21,16.159,16.918,31264,0
2008-11-03,16.773,18.168,16.773,17.905,17036,0
2008-11-04,18.037,18.162,16.994,17.698,27433,0
2008-11-05,17.368,18.149,17.114,17.185,32934,0
2008-11-06,16.966,17.332,16.317,16.407,16655,0
2008-11-07,16.604,17.324,16.298,16.636,12313,0
2008-11-10,16.952,18.183,15.655,15.746,19417,0
2008-11-11,15.737,16.111,15.301,15.944,23697,0
2008-11-12,15.597,16.195,15.597,15.835,28907,0
2008-11-13,16.042,17.513,15.358,17.402,62836,0
2008-11-14,17.089,17.975,16.324,16.966,52728,0
2008-11-17,16.803,17.375,16.303,16.973,12040,0
2008-11-18,17.25,17.25,16.269,17.235,40873,0
2008-11-19,16.981,17.817,16.45,16.475,27207,0
2008-11-20,16.256,16.89,15.642,15.821,37370,0
2008-11-21,16.083,17.194,14.427,15.931,102401,0
2008-11-24,15.939,17.126,15.606,16.711,132950,0
2008-11-25,16.981,17.41,16.311,17.185,184608,0
2008-11-26,16.723,18.838,16.344,18.838,90539,0
2008-11-28,18.643,18.866,17.698,18.866,23370,0
2008-12-01,18.548,18.548,15.481,15.51,97791,0
2008-12-02,15.903,16.581,15.523,16.317,67740,0
2008-12-03,15.848,17.265,15.597,16.883,54616,0
2008-12-04,17.05,18.098,16.718,16.718,49587,0
2008-12-05,16.549,16.927,15.931,16.76,61764,0
2008-12-08,16.927,17.209,16.249,16.927,36856,0
2008-12-09,16.664,17.222,16.028,16.05,44478,0
2008-12-10,16.269,16.488,15.931,16.269,25662,0
2008-12-11,16.054,16.613,15.294,15.888,26051,0
2008-12-12,15.606,15.874,15.405,15.621,45658,0
2008-12-15,15.8,15.815,14.787,15.171,29247,0
2008-12-16,15.593,15.621,15.115,15.613,103826,0
2008-12-17,15.372,15.785,15.034,15.551,27759,0
2008-12-18,15.365,15.778,15.33,15.563,25897,0
2008-12-19,15.919,15.919,14.983,15.13,168749,0
2008-12-22,15.324,15.77,15.13,15.294,83290,0
2008-12-23,15.516,15.606,14.97,15.345,22871,0
2008-12-24,15.309,15.405,15.012,15.309,9933,0
2008-12-26,15.468,15.621,15.468,15.621,8176,0
2008-12-29,15.668,15.778,15.504,15.523,18063,0
2008-12-30,15.77,15.821,15.294,15.688,40119,0
2008-12-31,15.778,16.475,15.621,16.365,36369,0
2009-01-02,16.415,16.415,15.737,15.971,80485,0
2009-01-05,16.069,16.187,15.888,15.944,17410,0
2009-01-06,16.083,16.083,15.688,15.785,16828,0
2009-01-07,15.815,15.912,15.696,15.711,34685,0
2009-01-08,15.688,16.359,15.558,16.13,78735,0
2009-01-09,16.159,16.159,15.764,15.848,25250,0
2009-01-12,15.821,16.111,15.629,15.848,24516,0
2009-01-13,15.8,16.339,15.481,16.332,25602,0
2009-01-14,15.971,16.076,15.54,15.925,30151,0
2009-01-15,15.958,16.269,15.668,16.124,46286,0
2009-01-16,16.035,16.195,14.989,15.442,84312,0
2009-01-20,15.192,15.192,13.841,13.841,49955,0
2009-01-21,13.983,14.812,13.505,14.704,60601,0
2009-01-22,14.451,15.2,14.192,15.171,31076,0
2009-01-23,14.839,15.606,14.33,14.763,41718,0
2009-01-26,14.743,15.294,14.617,14.909,26434,0
2009-01-27,14.917,15.365,14.917,15.281,21481,0
2009-01-28,15.434,16.344,15.434,16.137,46883,0
2009-01-29,15.999,16.076,15.144,15.516,14711,0
2009-01-30,15.593,15.854,15.185,15.324,31263,0
2009-02-02,15.248,16.344,15.006,16.339,54750,0
2009-02-03,16.344,16.568,15.883,16.35,45463,0
2009-02-04,16.365,16.752,16.124,16.233,29177,0
2009-02-05,16.166,16.723,16.035,16.332,27823,0
2009-02-06,16.359,16.918,15.815,16.876,59560,0
2009-02-09,16.76,16.876,16.457,16.711,13767,0
2009-02-10,16.561,16.723,15.696,15.821,37482,0
2009-02-11,15.939,16.256,15.655,16.015,21037,0
2009-02-12,15.835,15.971,15.365,15.896,19467,0
2009-02-13,15.984,16.18,15.807,15.991,15713,0
2009-02-17,15.746,15.746,14.977,15.06,36201,0
2009-02-18,15.241,15.241,14.011,14.316,44635,0
2009-02-19,14.439,14.439,13.605,13.9,34908,0
2009-02-20,13.848,14.143,13.708,13.976,26529,0
2009-02-23,14.134,14.527,13.375,13.375,36135,0
2009-02-24,13.52,14.895,12.692,14.875,50355,0
2009-02-25,14.834,16.015,14.494,15.288,124538,0
2009-02-26,15.372,16.45,15.241,15.629,105762,0
2009-02-27,15.351,15.711,14.977,15.338,37138,0
2009-03-02,14.859,14.964,14.337,14.397,36601,0
2009-03-03,14.715,15.473,14.344,14.39,30793,0
2009-03-04,14.571,14.715,13.481,14.213,45316,0
2009-03-05,13.921,14.427,13.344,13.344,63106,0
2009-03-06,13.484,14.205,12.865,13.402,79288,0
2009-03-09,13.223,13.666,13.017,13.081,55169,0
2009-03-10,13.59,14.288,13.417,14.115,66522,0
2009-03-11,14.164,14.344,13.321,13.321,21770,0
2009-03-12,13.299,14.446,13.093,14.35,42881,0
2009-03-13,14.494,14.909,14.1,14.543,40113,0
2009-03-16,14.75,14.97,14.273,14.543,86471,0
2009-03-17,14.632,14.846,14.344,14.846,36573,0
2009-03-18,14.734,15.461,14.397,15.351,60722,0
2009-03-19,15.504,15.613,14.522,15.455,41075,0
2009-03-20,15.597,15.621,14.772,14.78,75323,0
2009-03-23,15.034,16.857,14.819,16.85,72672,0
2009-03-24,16.581,16.6,15.294,15.351,21054,0
2009-03-25,15.496,16.143,15.012,15.718,29889,0
2009-03-26,15.896,16.517,15.785,16.517,30211,0
2009-03-27,16.262,16.561,15.455,15.481,29827,0
2009-03-30,15.621,16.22,14.715,15.115,44018,0
2009-03-31,15.345,15.842,14.787,15.419,30170,0
2009-04-01,15.227,15.944,14.983,15.939,16331,0
2009-04-02,16.249,16.864,15.896,16.482,62360,0
2009-04-03,16.359,16.794,16.124,16.773,12585,0
2009-04-06,16.269,16.269,15.675,16.159,26309,0
2009-04-07,15.991,16.241,15.253,15.655,22301,0
2009-04-08,15.821,16.262,15.275,16.262,25185,0
2009-04-09,16.269,16.896,16.083,16.828,37442,0
2009-04-13,16.691,17.002,16.214,17.002,12822,0
2009-04-14,16.698,17.242,16.698,16.822,27616,0
2009-04-15,16.503,17.179,16.475,16.96,20653,0
2009-04-16,17.063,17.272,16.814,17.25,9402,0
2009-04-17,17.305,17.567,16.745,17.548,22170,0
2009-04-20,17.222,17.222,16.434,16.434,17465,0
2009-04-21,16.422,17.25,16.298,17.25,23439,0
2009-04-22,17.036,17.383,16.94,17.097,13656,0
2009-04-23,17.152,17.152,16.298,16.561,18894,0
2009-04-24,16.836,16.918,16.311,16.698,41134,0
2009-04-27,16.422,16.952,15.979,16.249,38334,0
2009-04-28,16.225,16.593,16.042,16.399,18719,0
2009-04-29,16.482,17.56,16.469,17.548,44352,0
2009-04-30,17.574,17.574,17.229,17.235,37883,0
2009-05-01,17.278,17.402,16.664,16.678,13459,0
2009-05-04,16.844,17.036,16.54,16.927,24348,0
2009-05-05,16.883,17.036,16.269,16.35,44049,0
2009-05-06,16.573,16.857,16.035,16.241,51014,0
2009-05-07,16.399,16.54,15.649,16.042,68087,0
2009-05-08,16.249,16.883,16.05,16.883,32893,0
2009-05-11,16.573,16.6,15.979,16.042,21988,0
2009-05-12,16.137,16.6,15.785,15.793,24949,0
2009-05-13,15.785,16.143,15.372,15.372,33358,0
2009-05-14,15.488,15.939,15.397,15.731,29623,0
2009-05-15,15.731,15.752,15.558,15.597,34746,0
2009-05-18,15.731,16.317,15.649,16.317,28581,0
2009-05-19,16.415,16.415,15.718,15.925,37031,0
2009-05-20,16.083,16.241,15.496,15.606,24908,0
2009-05-21,15.461,16.007,15.434,15.828,35382,0
2009-05-22,15.883,16.195,15.593,15.593,11986,0
2009-05-26,15.613,16.927,15.397,16.927,36398,0
2009-05-27,16.844,16.868,16.496,16.503,30115,0
2009-05-28,16.496,16.549,16.042,16.387,30430,0
2009-05-29,16.482,16.6,16.083,16.339,52520,0
2009-06-01,16.554,17.083,16.339,17.063,32915,0
2009-06-02,16.94,17.574,16.604,17.548,54742,0
2009-06-03,17.457,17.457,16.794,17.278,23253,0
2009-06-04,17.317,17.975,17.097,17.939,46276,0
2009-06-05,17.968,17.968,17.353,17.72,21914,0
2009-06-08,17.748,17.955,17.402,17.639,16121,0
2009-06-09,17.677,17.856,17.126,17.272,16805,0
2009-06-10,17.463,17.56,16.291,16.359,39665,0
2009-06-11,16.35,17.139,16.298,16.89,23031,0
2009-06-12,16.808,17.152,16.656,17.083,16608,0
2009-06-15,16.986,17.05,16.269,16.35,22331,0
2009-06-16,16.731,16.844,16.303,16.469,26404,0
2009-06-17,16.442,17.222,16.374,16.678,17776,0
2009-06-18,16.705,17.044,16.496,16.918,21008,0
2009-06-19,17.152,17.194,16.382,16.649,59707,0
2009-06-22,16.511,16.643,16.206,16.206,39560,0
2009-06-23,16.382,16.549,16.159,16.249,16794,0
2009-06-24,16.427,16.427,15.919,15.979,27967,0
2009-06-25,15.939,16.303,15.848,16.13,26846,0
2009-06-26,16.089,18.03,16.028,18.03,558604,0
2009-06-29,17.735,17.995,17.45,17.824,76049,0
2009-06-30,17.886,17.899,17.574,17.574,28615,0
2009-07-01,17.534,17.899,17.534,17.899,50594,0
2009-07-02,17.656,17.683,17.16,17.567,33919,0
2009-07-06,17.472,17.836,17.317,17.72,18638,0
2009-07-07,17.803,17.899,17.477,17.49,22819,0
2009-07-08,17.622,17.698,17.375,17.554,19283,0
2009-07-09,17.698,17.72,17.402,17.402,15355,0
2009-07-10,17.353,17.353,16.927,17.028,14078,0
2009-07-13,17.097,17.899,16.981,17.899,18305,0
2009-07-14,17.594,17.886,17.179,17.748,11239,0
2009-07-15,17.856,18.202,17.395,18.092,43364,0
2009-07-16,17.519,18.388,17.472,18.216,57105,0
2009-07-17,18.265,18.382,17.975,18.246,32963,0
2009-07-20,18.28,18.28,17.293,17.932,29948,0
2009-07-21,17.927,17.927,17.298,17.554,20158,0
2009-07-22,17.519,17.781,16.952,17.774,20168,0
2009-07-23,17.713,18.28,17.338,18.28,31594,0
2009-07-24,18.188,18.222,17.766,18.176,25849,0
2009-07-27,18.084,18.119,17.608,18.037,6977,0
2009-07-28,18.065,18.098,17.788,18.044,41705,0
2009-07-29,17.899,18.037,17.639,17.864,18469,0
2009-07-30,18.149,18.527,17.631,18.354,33131,0
2009-07-31,18.238,18.866,18.222,18.246,32794,0
2009-08-03,18.519,18.666,18.222,18.527,38798,0
2009-08-04,18.452,18.954,18.452,18.919,33614,0
2009-08-05,18.816,18.816,18.183,18.202,34243,0
2009-08-06,18.273,18.273,18.03,18.03,19838,0
2009-08-07,18.335,18.533,17.989,18.119,25841,0
2009-08-10,17.961,18.216,17.899,17.975,10878,0
2009-08-11,17.939,17.968,17.608,17.608,19936,0
2009-08-12,17.677,18.637,17.656,18.265,42737,0
2009-08-13,18.423,18.54,17.975,18.395,22222,0
2009-08-14,18.459,18.459,17.698,17.849,31739,0
2009-08-17,17.574,18.202,17.463,17.665,14227,0
2009-08-18,17.713,18.32,17.713,18.03,24534,0
2009-08-19,17.856,18.382,17.622,18.32,21528,0
2009-08-20,18.28,18.706,18.098,18.673,17662,0
2009-08-21,18.969,18.969,18.335,18.725,67974,0
2009-08-24,18.602,18.99,18.474,18.583,18251,0
2009-08-25,18.625,18.75,18.362,18.533,5775,0
2009-08-26,18.504,18.782,18.011,18.466,21682,0
2009-08-27,18.341,18.954,18.092,18.846,87482,0
2009-08-28,18.948,18.948,18.183,18.307,40818,0
2009-08-31,18.195,18.195,17.651,17.713,59420,0
2009-09-01,17.651,17.69,16.927,16.96,60786,0
2009-09-02,16.94,17.222,16.678,16.766,53053,0
2009-09-03,16.994,17.036,16.613,16.822,23746,0
2009-09-04,16.711,17.01,16.549,17.002,94517,0
2009-09-08,17.083,17.457,16.844,16.981,28939,0
2009-09-09,16.927,17.139,16.868,17.063,23271,0
2009-09-10,16.994,17.235,16.94,16.973,22987,0
2009-09-11,16.994,17.174,16.89,16.952,15306,0
2009-09-14,16.927,17.077,16.927,17.05,16450,0
2009-09-15,17.063,17.601,16.883,17.542,36164,0
2009-09-16,17.69,18.756,17.383,18.725,59652,0
2009-09-17,18.75,19.254,18.714,19.074,58797,0
2009-09-18,19.135,19.936,18.562,19.293,84962,0
2009-09-21,19.171,19.254,18.609,18.902,20146,0
2009-09-22,19.092,19.266,18.782,19.157,24002,0
2009-09-23,19.127,19.127,18.602,18.632,12028,0
2009-09-24,18.651,18.764,18.438,18.504,25039,0
2009-09-25,18.499,19.149,18.499,18.725,10359,0
2009-09-28,18.942,19.157,18.942,19.157,11248,0
2009-09-29,18.874,19.059,18.499,18.54,11357,0
2009-09-30,18.609,18.776,18.037,18.299,27837,0
2009-10-01,17.955,18.466,17.631,17.766,29808,0
2009-10-02,17.69,17.927,17.429,17.601,33374,0
2009-10-05,17.622,18.112,17.505,18.044,28505,0
2009-10-06,18.329,18.617,17.842,18.299,13282,0
2009-10-07,18.28,18.512,17.803,18.168,23867,0
2009-10-08,18.349,18.409,17.905,17.905,20418,0
2009-10-09,17.842,18.023,17.683,18.011,22815,0
2009-10-12,18.016,18.092,17.766,18.016,7819,0
2009-10-13,18.098,18.098,17.616,17.774,29519,0
2009-10-14,17.913,18.098,17.748,18.098,25435,0
2009-10-15,17.947,18.051,17.677,17.788,13739,0
2009-10-16,17.735,17.913,17.542,17.542,34513,0
2009-10-19,17.651,18.078,17.477,17.864,37806,0
2009-10-20,17.809,17.809,17.375,17.395,53318,0
2009-10-21,17.505,17.72,17.063,17.097,64003,0
2009-10-22,17.152,17.421,17.105,17.272,52448,0
2009-10-23,17.353,17.513,16.952,17.01,49515,0
2009-10-26,17.077,17.389,17.077,17.152,20227,0
2009-10-27,17.257,17.463,17.235,17.265,17112,0
2009-10-28,17.222,17.45,17.185,17.298,22151,0
2009-10-29,17.417,17.483,17.139,17.235,21816,0
2009-10-30,17.168,17.168,16.794,17.05,54713,0
2009-11-02,17.174,17.278,16.868,17.152,47655,0
2009-11-03,17.036,17.293,16.876,17.285,43774,0
2009-11-04,17.05,17.222,16.794,16.814,60115,0
2009-11-05,16.994,17.519,16.76,17.519,28310,0
2009-11-06,17.375,17.375,17.044,17.089,12925,0
2009-11-09,17.285,17.45,17.152,17.305,18251,0
2009-11-10,17.194,17.317,16.808,16.918,20706,0
2009-11-11,17.069,17.324,16.981,17.16,32198,0
2009-11-12,17.063,17.139,16.76,16.766,33016,0
2009-11-13,16.904,16.927,16.766,16.836,15054,0
2009-11-16,16.76,16.918,16.738,16.918,117278,0
2009-11-17,16.89,16.966,16.745,16.966,28466,0
2009-11-18,17.022,17.022,16.738,16.76,41245,0
2009-11-19,16.723,16.822,16.568,16.766,70163,0
2009-11-20,16.698,17.022,16.698,17.01,30350,0
2009-11-23,17.044,17.272,16.896,17.203,13273,0
2009-11-24,17.168,17.229,16.766,16.85,27417,0
2009-11-25,16.973,16.973,16.496,16.549,45602,0
2009-11-27,16.561,16.718,16.475,16.475,24671,0
2009-11-30,16.496,16.973,16.13,16.947,79177,0
2009-12-01,16.973,17.242,16.76,17.168,42682,0
2009-12-02,17.174,17.383,17.152,17.257,17754,0
2009-12-03,17.332,17.332,16.573,16.664,16101,0
2009-12-04,16.981,17.215,16.568,17.194,27490,0
2009-12-07,17.194,17.317,16.794,17.05,18372,0
2009-12-08,16.89,17.185,16.787,17.044,18126,0
2009-12-09,17.114,17.242,16.773,17.222,24103,0
2009-12-10,17.222,17.332,16.828,16.973,21823,0
2009-12-11,17.118,17.16,16.814,16.814,28875,0
2009-12-14,17.028,17.174,16.85,17.044,11400,0
2009-12-15,17.089,17.152,16.836,16.896,29747,0
2009-12-16,17.083,17.139,16.766,16.787,37582,0
2009-12-17,16.787,16.94,16.317,16.339,50692,0
2009-12-18,16.554,17.16,16.35,17.134,112363,0
2009-12-21,17.022,17.083,16.628,17.063,36298,0
2009-12-22,16.981,17.298,16.896,17.105,20059,0
2009-12-23,17.152,17.229,16.766,17.089,33936,0
2009-12-24,17.089,17.185,16.932,16.94,5606,0
2009-12-28,16.787,17.105,16.705,16.864,60184,0
2009-12-29,16.94,16.94,16.683,16.745,8910,0
2009-12-30,16.672,16.918,16.554,16.822,24366,0
2009-12-31,16.636,16.868,16.636,16.76,38585,0
2010-01-04,16.794,16.981,16.76,16.828,28831,0
2010-01-05,16.857,16.857,16.339,16.344,29278,0
2010-01-06,16.344,16.6,16.324,16.324,27447,0
2010-01-07,16.387,16.573,16.387,16.503,21635,0
2010-01-08,16.465,16.604,16.465,16.604,17082,0
2010-01-11,16.711,16.731,16.399,16.465,14592,0
2010-01-12,16.382,16.523,16.344,16.359,16479,0
2010-01-13,16.457,16.683,16.407,16.568,28051,0
2010-01-14,16.561,16.672,16.387,16.628,16886,0
2010-01-15,16.683,16.683,16.324,16.324,37418,0
2010-01-19,16.324,16.705,16.324,16.698,25844,0
2010-01-20,16.593,16.745,16.482,16.705,36752,0
2010-01-21,16.752,17.077,16.344,16.738,53893,0
2010-01-22,16.752,16.966,16.422,16.731,30104,0
2010-01-25,16.773,16.828,16.604,16.656,20582,0
2010-01-26,16.561,16.698,15.912,15.984,48497,0
2010-01-27,15.952,16.54,15.952,16.475,29692,0
2010-01-28,16.532,16.573,16.028,16.256,31010,0
2010-01-29,16.241,17.417,16.195,17.417,249854,0
2010-02-01,17.402,17.41,16.986,17.139,44450,0
2010-02-02,17.097,17.147,16.523,16.773,34674,0
2010-02-03,16.711,16.794,16.166,16.303,71697,0
2010-02-04,16.256,16.422,15.958,16.137,69257,0
2010-02-05,16.225,16.387,15.919,16.387,23597,0
2010-02-08,16.422,16.561,16.015,16.021,22570,0
2010-02-09,16.195,16.503,16.062,16.482,33761,0
2010-02-10,16.387,16.738,16.374,16.517,13433,0
2010-02-11,16.465,17.002,16.465,16.973,16288,0
2010-02-12,16.85,17.126,16.752,17.105,30239,0
2010-02-16,17.16,17.203,16.021,17.097,25952,0
2010-02-17,17.152,17.293,16.932,17.126,23686,0
2010-02-18,17.134,17.215,17.114,17.152,11702,0
2010-02-19,17.174,17.242,16.932,17.002,28162,0
2010-02-22,16.927,16.96,16.78,16.918,18015,0
2010-02-23,16.927,17.222,16.883,17.215,21395,0
2010-02-24,17.203,17.368,17.203,17.368,12508,0
2010-02-25,17.242,17.242,17.063,17.229,13787,0
2010-02-26,16.766,17.114,16.549,16.96,28521,0
2010-03-01,16.896,17.305,16.427,17.215,39766,0
2010-03-02,17.16,17.594,16.864,17.548,37420,0
2010-03-03,17.527,17.586,17.317,17.402,27700,0
2010-03-04,17.332,17.457,17.278,17.395,11022,0
2010-03-05,17.436,17.899,17.203,17.899,24805,0
2010-03-08,17.831,17.968,17.594,17.824,29631,0
2010-03-09,17.824,17.892,17.586,17.72,25341,0
2010-03-10,17.698,18.037,17.601,17.754,39871,0
2010-03-11,17.669,17.774,17.472,17.647,52503,0
2010-03-12,17.631,17.683,17.16,17.574,21706,0
2010-03-15,17.616,17.72,17.332,17.608,24638,0
2010-03-16,17.683,17.947,17.505,17.947,25716,0
2010-03-17,17.647,18.059,17.647,18.023,15457,0
2010-03-18,17.759,17.961,17.677,17.735,13936,0
2010-03-19,17.842,18.044,17.293,17.975,84114,0
2010-03-22,17.864,18.125,17.713,18.125,16491,0
2010-03-23,18.078,18.446,17.741,18.369,16897,0
2010-03-24,18.246,18.481,18.155,18.238,15478,0
2010-03-25,18.307,18.578,18.011,18.092,8111,0
2010-03-26,18.105,18.313,17.995,18.246,20828,0
2010-03-29,18.341,18.341,17.989,18.011,24580,0
2010-03-30,18.065,18.299,17.995,18.119,15023,0
2010-03-31,17.995,18.265,17.939,18.03,38664,0
2010-04-01,18.078,18.202,17.285,17.41,23472,0
2010-04-05,17.669,18.065,17.608,18.065,16735,0
2010-04-06,17.939,18.168,17.842,18.125,6718,0
2010-04-07,18.059,18.155,17.842,17.939,11159,0
2010-04-08,17.927,18.155,17.927,18.098,8034,0
2010-04-09,18.044,18.168,17.864,17.947,20244,0
2010-04-12,18.21,18.21,17.72,17.905,28825,0
2010-04-13,18.051,18.065,17.574,17.955,33415,0
2010-04-14,18.072,18.527,18.003,18.512,25067,0
2010-04-15,18.54,18.609,18.299,18.519,22909,0
2010-04-16,18.487,18.533,18.299,18.32,32579,0
2010-04-19,18.299,18.548,18.195,18.374,23006,0
2010-04-20,18.299,18.692,18.162,18.685,25612,0
2010-04-21,18.685,18.962,18.512,18.838,28447,0
2010-04-22,18.673,18.942,18.562,18.919,35423,0
2010-04-23,18.876,19.103,18.673,18.993,25888,0
2010-04-26,18.928,19.08,18.417,18.533,45559,0
2010-04-27,18.512,18.637,18.21,18.313,26905,0
2010-04-28,18.23,19.092,18.133,18.942,23736,0
2010-04-29,19.004,19.64,18.721,19.597,47492,0
2010-04-30,19.536,19.674,18.609,18.637,37751,0
2010-05-03,18.658,19.084,18.487,19.08,28207,0
2010-05-04,18.816,18.816,18.037,18.25,50377,0
2010-05-05,18.078,18.265,17.849,17.849,24011,0
2010-05-06,17.803,18.059,17.429,17.631,29592,0
2010-05-07,17.631,18.119,17.265,17.402,53036,0
2010-05-10,17.995,18.583,17.622,18.466,91599,0
2010-05-11,18.258,18.625,17.939,18.57,49812,0
2010-05-12,18.632,18.942,18.307,18.942,34864,0
2010-05-13,18.838,19.238,18.725,19.024,36600,0
2010-05-14,18.846,18.846,18.176,18.446,26237,0
2010-05-17,18.519,18.632,18.299,18.431,11763,0
2010-05-18,18.721,18.756,17.947,18.105,35141,0
2010-05-19,18.098,18.155,17.639,17.809,32616,0
2010-05-20,17.527,17.766,17.05,17.105,39259,0
2010-05-21,16.904,17.389,16.904,17.203,52590,0
2010-05-24,17.203,17.242,16.523,16.554,25455,0
2010-05-25,16.434,16.986,16.291,16.918,48901,0
2010-05-26,17.063,17.194,16.511,16.573,54463,0
2010-05-27,16.912,17.429,16.766,17.421,22772,0
2010-05-28,17.421,17.421,16.828,17.083,33300,0
2010-06-01,16.896,17.028,16.434,16.496,64732,0
2010-06-02,16.45,17.118,16.45,17.083,26834,0
2010-06-03,17.118,17.346,17.118,17.209,15774,0
2010-06-04,17.089,17.089,16.225,16.324,61181,0
2010-06-07,16.457,16.523,16.089,16.13,80717,0
2010-06-08,16.159,16.94,15.931,16.344,40370,0
2010-06-09,16.554,16.738,16.083,16.317,27835,0
2010-06-10,16.54,16.904,16.45,16.89,21775,0
2010-06-11,16.718,16.947,16.554,16.828,35708,0
2010-06-14,16.94,17.134,16.836,16.96,43735,0
2010-06-15,17.185,17.203,16.568,17.097,42163,0
2010-06-16,16.986,17.194,16.952,17.01,35648,0
2010-06-17,17.077,17.209,16.96,17.028,19726,0
2010-06-18,17.152,17.179,16.918,17.055,54595,0
2010-06-21,17.147,17.272,16.532,16.561,37310,0
2010-06-22,16.691,16.986,16.469,16.469,24719,0
2010-06-23,16.465,16.636,16.465,16.511,8056,0
2010-06-24,16.488,16.636,16.303,16.303,19410,0
2010-06-25,16.344,17.105,16.195,16.947,455831,0
2010-06-28,16.883,16.986,16.465,16.532,56502,0
2010-06-29,16.22,16.22,15.577,15.764,189705,0
2010-06-30,15.792,15.792,15.441,15.488,87668,0
2010-07-01,15.563,16.269,15.324,15.896,153308,0
2010-07-02,16.042,16.13,15.585,15.675,35596,0
2010-07-06,15.931,16.076,15.593,15.593,23676,0
2010-07-07,15.702,16.233,15.702,16.225,33277,0
2010-07-08,16.382,16.465,15.764,16.214,48993,0
2010-07-09,16.13,16.298,16.021,16.187,42795,0
2010-07-12,16.124,16.241,15.854,15.883,41308,0
2010-07-13,16.105,16.636,16.007,16.457,134143,0
2010-07-14,16.339,16.561,16.317,16.434,46545,0
2010-07-15,16.415,16.427,15.888,15.958,31453,0
2010-07-16,15.896,15.896,15.317,15.317,68070,0
2010-07-19,15.473,15.558,15.123,15.185,41711,0
2010-07-20,15.006,15.234,14.846,15.185,99875,0
2010-07-21,15.338,15.413,14.704,14.787,90293,0
2010-07-22,15.042,15.737,14.97,15.675,79673,0
2010-07-23,15.597,15.952,15.372,15.944,63365,0
2010-07-26,16.096,16.365,15.77,16.291,73968,0
2010-07-27,16.365,16.604,16.365,16.434,37064,0
2010-07-28,16.365,16.434,15.971,16.042,13492,0
2010-07-29,16.225,16.573,16.042,16.225,55179,0
2010-07-30,15.991,16.912,15.991,16.912,124539,0
2010-08-02,16.927,17.229,16.814,17.222,67535,0
2010-08-03,17.147,17.429,17.002,17.083,45140,0
2010-08-04,17.179,17.305,17.097,17.185,31779,0
2010-08-05,17.105,17.203,16.814,16.822,31038,0
2010-08-06,16.678,16.828,16.298,16.532,33222,0
2010-08-09,16.643,17.194,16.427,17.134,53840,0
2010-08-10,16.896,17.05,16.705,16.883,18564,0
2010-08-11,16.54,16.573,16.249,16.303,57461,0
2010-08-12,16.187,16.303,16.021,16.166,30912,0
2010-08-13,16.089,16.202,15.778,15.785,26748,0
2010-08-16,15.778,16.166,15.778,16.042,27562,0
2010-08-17,16.269,16.488,16.062,16.422,28252,0
2010-08-18,16.45,16.532,16.206,16.303,19672,0
2010-08-19,16.241,16.291,15.455,15.461,40545,0
2010-08-20,15.419,15.585,15.294,15.38,55849,0
2010-08-23,15.888,15.952,15.558,15.563,65570,0
2010-08-24,15.468,15.958,15.468,15.613,64834,0
2010-08-25,15.558,15.815,15.496,15.815,27160,0
2010-08-26,15.888,16.054,15.629,15.635,70719,0
2010-08-27,15.854,16.427,15.718,16.365,26330,0
2010-08-30,16.332,16.332,15.793,15.793,51601,0
2010-08-31,15.685,16.143,15.645,15.743,34827,0
2010-09-01,16.028,16.407,16.021,16.407,35343,0
2010-09-02,16.359,16.457,16.111,16.399,15249,0
2010-09-03,16.561,16.718,16.407,16.678,20268,0
2010-09-07,16.628,16.628,16.195,16.214,56315,0
2010-09-08,16.442,16.554,16.124,16.187,44040,0
2010-09-09,16.465,16.475,16.22,16.399,32886,0
2010-09-10,16.488,16.517,16.298,16.475,12339,0
2010-09-13,16.6,17.203,16.457,17.179,43160,0
2010-09-14,17.185,17.305,17.036,17.203,25891,0
2010-09-15,17.179,17.472,16.912,17.417,20755,0
2010-09-16,17.383,17.395,17.069,17.077,16288,0
2010-09-17,16.836,17.174,16.787,16.864,53738,0
2010-09-20,16.912,17.477,16.303,17.463,34259,0
2010-09-21,17.457,17.457,16.573,16.973,35665,0
2010-09-22,16.952,16.952,16.636,16.683,13730,0
2010-09-23,16.549,17.002,16.233,16.298,17686,0
2010-09-24,16.573,17.285,16.496,17.25,28866,0
2010-09-27,17.305,17.305,16.803,16.85,13184,0
2010-09-28,16.966,17.265,16.876,17.257,20840,0
2010-09-29,17.174,17.265,17.069,17.265,32683,0
2010-09-30,17.333,17.485,17.139,17.317,25044,0
2010-10-01,17.513,17.574,17.063,17.429,39278,0
2010-10-04,17.044,17.36,17.044,17.083,24735,0
2010-10-05,17.317,17.601,17.077,17.594,36789,0
2010-10-06,17.513,17.677,17.443,17.574,22564,0
2010-10-07,17.713,17.713,17.089,17.402,27629,0
2010-10-08,17.457,17.665,17.044,17.639,20382,0
2010-10-11,17.58,17.781,17.436,17.554,16836,0
2010-10-12,17.463,17.651,17.443,17.647,15667,0
2010-10-13,17.706,17.774,17.496,17.727,36003,0
2010-10-14,17.766,17.817,17.505,17.741,26801,0
2010-10-15,17.947,17.947,17.534,17.727,46066,0
2010-10-18,17.665,17.92,17.665,17.913,33247,0
2010-10-19,17.836,18.098,17.608,17.809,32442,0
2010-10-20,17.961,18.078,17.836,17.905,23493,0
2010-10-21,18.037,18.059,17.346,17.647,32241,0
2010-10-22,17.759,18.044,17.759,18.044,18182,0
2010-10-25,18.155,18.222,17.995,18.016,20165,0
2010-10-26,17.905,18.105,17.905,17.927,13260,0
2010-10-27,17.824,18.155,17.527,17.656,19474,0
2010-10-28,17.713,17.713,17.265,17.293,26276,0
2010-10-29,17.236,17.646,16.576,16.846,172440,0
2010-11-01,16.932,17.036,16.573,16.952,84703,0
2010-11-02,17.193,17.604,17.139,17.604,36818,0
2010-11-03,17.574,18.03,17.49,17.989,31996,0
2010-11-04,18.25,18.643,18.216,18.643,57334,0
2010-11-05,18.643,18.643,18.265,18.362,40699,0
2010-11-08,18.335,18.625,18.195,18.625,10622,0
2010-11-09,18.699,18.919,18.481,18.54,20820,0
2010-11-10,18.602,18.99,18.438,18.99,20164,0
2010-11-11,18.771,18.913,18.714,18.838,10548,0
2010-11-12,18.625,18.625,18.349,18.533,11751,0
2010-11-15,18.733,18.919,18.632,18.682,15490,0
2010-11-16,18.555,18.583,18.409,18.492,13621,0
2010-11-17,18.602,18.742,18.341,18.504,28257,0
2010-11-18,18.742,19.024,18.706,18.908,21286,0
2010-11-19,18.934,19.004,18.609,18.997,25193,0
2010-11-22,18.969,18.969,18.403,18.685,11373,0
2010-11-23,18.374,18.776,18.374,18.591,15239,0
2010-11-24,18.756,19.059,18.692,19.052,17927,0
2010-11-26,18.88,19.157,18.88,19.024,2358,0
2010-11-29,18.894,19.31,18.782,19.286,10367,0
2010-11-30,19.111,19.294,18.984,19.294,38381,0
2010-12-01,19.335,19.335,18.928,19.223,40344,0
2010-12-02,19.171,19.335,18.788,19.106,30877,0
2010-12-03,18.969,18.99,18.771,18.975,14355,0
2010-12-06,18.99,18.99,18.894,18.942,18864,0
2010-12-07,18.99,18.99,18.928,18.99,33577,0
2010-12-08,18.948,19.024,18.846,18.99,27417,0
2010-12-09,19.106,19.106,18.983,19.045,24667,0
2010-12-10,19.045,19.127,19.004,19.092,28851,0
2010-12-13,19.092,19.217,19.052,19.217,27051,0
2010-12-14,19.327,19.327,19.163,19.211,22896,0
2010-12-15,19.266,19.32,19.171,19.197,28452,0
2010-12-16,19.335,19.434,19.097,19.286,46782,0
2010-12-17,19.335,19.55,19.067,19.106,48732,0
2010-12-20,19.45,19.45,18.894,19.171,18011,0
2010-12-21,19.32,19.445,19.08,19.39,25512,0
2010-12-22,19.412,19.687,19.266,19.576,28688,0
2010-12-23,19.576,19.576,19.371,19.412,11250,0
2010-12-27,19.418,19.418,18.88,19.383,17547,0
2010-12-28,19.211,19.383,19.211,19.327,8950,0
2010-12-29,18.992,19.161,18.992,19.102,11637,0
2010-12-30,19.202,19.273,19.118,19.131,9631,0
2010-12-31,19.075,19.283,18.994,18.994,12927,0
2011-01-03,19.204,19.396,19.127,19.273,29248,0
2011-01-04,19.349,19.349,18.692,18.706,23640,0
2011-01-05,18.725,18.99,18.725,18.99,23495,0
2011-01-06,18.954,18.954,18.492,18.562,26437,0
2011-01-07,18.583,18.902,18.388,18.446,57555,0
2011-01-10,18.417,18.591,18.011,18.499,27875,0
2011-01-11,18.562,18.673,18.335,18.335,17127,0
2011-01-12,18.533,18.699,18.459,18.512,15844,0
2011-01-13,18.388,18.504,18.125,18.125,11471,0
2011-01-14,18.222,18.651,18.092,18.583,36154,0
2011-01-18,18.33,18.471,17.835,17.886,31784,0
2011-01-19,17.886,17.886,17.265,17.376,31986,0
2011-01-20,17.272,17.947,17.272,17.324,35908,0
2011-01-21,17.534,17.574,17.16,17.16,39488,0
2011-01-24,17.16,17.505,17.16,17.311,46706,0
2011-01-25,17.222,17.698,17.209,17.429,65431,0
2011-01-26,17.429,17.759,17.278,17.586,41392,0
2011-01-27,17.622,17.754,17.265,17.278,24805,0
2011-01-28,17.242,17.242,16.496,16.496,113451,0
2011-01-31,16.663,16.921,15.601,15.659,333551,0
2011-02-01,15.874,16.365,15.737,16.324,129062,0
2011-02-02,16.206,16.434,16.137,16.374,21550,0
2011-02-03,16.391,16.51,16.163,16.432,24019,0
2011-02-04,16.442,16.523,16.124,16.387,49246,0
2011-02-07,16.465,16.683,16.442,16.517,18880,0
2011-02-08,16.496,16.503,16.195,16.344,67639,0
2011-02-09,16.298,16.311,16.159,16.202,11972,0
2011-02-10,16.139,16.363,16.139,16.259,44714,0
2011-02-11,16.126,16.516,16.126,16.51,42374,0
2011-02-14,16.523,16.573,16.332,16.359,22854,0
2011-02-15,16.256,16.549,16.256,16.496,33577,0
2011-02-16,16.502,16.733,16.413,16.713,37676,0
2011-02-18,16.713,16.887,16.678,16.887,8515,0
2011-02-22,16.804,16.97,16.554,16.585,62839,0
2011-02-23,16.797,16.824,16.456,16.657,40610,0
2011-02-24,16.718,16.879,16.678,16.846,37589,0
2011-02-25,16.817,17.298,16.747,17.228,68019,0
2011-02-28,17.419,17.723,17.125,17.296,94455,0
2011-03-01,17.438,17.485,16.846,16.922,71818,0
2011-03-02,17.43,17.43,16.6,16.81,69968,0
2011-03-03,16.942,17.333,16.942,17.179,26865,0
2011-03-04,17.221,17.221,16.684,16.866,28921,0
2011-03-07,17.026,17.214,16.573,16.699,25237,0
2011-03-08,16.781,17.053,16.781,16.963,20672,0
2011-03-09,16.942,17.265,16.887,17.214,45148,0
2011-03-10,17.026,17.026,16.6,16.6,30908,0
2011-03-11,16.604,16.851,16.554,16.649,36386,0
2011-03-14,16.516,16.699,16.385,16.494,32809,0
2011-03-15,16.259,16.761,16.163,16.567,60521,0
2011-03-16,16.699,16.725,16.32,16.449,72679,0
2011-03-17,16.651,16.765,16.517,16.602,16972,0
2011-03-18,16.718,16.824,16.56,16.817,50944,0
2011-03-21,16.804,17.067,16.804,17.067,19441,0
2011-03-22,17.06,17.166,16.983,17.06,24629,0
2011-03-23,16.929,17.298,16.81,17.179,96891,0
2011-03-24,17.333,17.333,16.978,17.184,16991,0
2011-03-25,17.228,17.459,16.95,16.97,23687,0
2011-03-28,17.014,17.257,16.915,16.978,46006,0
2011-03-29,17.125,17.249,17.053,17.249,7376,0
2011-03-30,17.285,17.293,17.214,17.293,8127,0
2011-03-31,17.184,17.298,17.092,17.26,18030,0
2011-04-01,17.257,17.499,17.173,17.472,45683,0
2011-04-04,17.536,17.536,17.278,17.338,25128,0
2011-04-05,17.383,17.508,17.221,17.311,27784,0
2011-04-06,17.305,17.597,17.234,17.514,17459,0
2011-04-07,17.53,17.53,17.179,17.201,32245,0
2011-04-08,17.338,17.338,16.824,16.824,22222,0
2011-04-11,16.824,17.095,16.6,16.684,74946,0
2011-04-12,16.631,16.864,16.631,16.631,10668,0
2011-04-13,16.81,16.824,16.397,16.531,37252,0
2011-04-14,16.494,16.775,16.427,16.567,48270,0
2011-04-15,16.531,16.604,16.391,16.522,137906,0
2011-04-18,16.379,16.531,16.379,16.391,15577,0
2011-04-19,16.502,16.915,16.274,16.379,88611,0
2011-04-20,16.718,16.871,16.56,16.839,22679,0
2011-04-21,16.887,16.991,16.665,16.713,19997,0
2011-04-25,16.567,16.831,16.567,16.672,16307,0
2011-04-26,16.684,17.333,16.684,16.999,52937,0
2011-04-27,17.006,17.047,16.775,16.859,31137,0
2011-04-28,16.879,17.146,16.747,17.103,35526,0
2011-04-29,17.086,17.423,17.044,17.33,15154,0
2011-05-02,17.361,17.361,16.768,16.768,16693,0
2011-05-03,16.771,16.949,16.503,16.785,35445,0
2011-05-04,16.859,16.942,16.613,16.613,19225,0
2011-05-05,16.457,16.765,16.287,16.378,28642,0
2011-05-06,16.517,16.687,16.334,16.413,23681,0
2011-05-09,16.356,16.613,16.3,16.604,11567,0
2011-05-10,16.684,16.915,16.405,16.915,19264,0
2011-05-11,16.828,16.914,16.66,16.694,18472,0
2011-05-12,16.649,17.047,16.593,17.026,40587,0
2011-05-13,16.954,17.019,16.708,16.72,18256,0
2011-05-16,16.585,16.761,16.487,16.494,28577,0
2011-05-17,16.432,16.778,16.432,16.594,19514,0
2011-05-18,16.644,16.929,16.644,16.929,13068,0
2011-05-19,16.929,17.041,16.699,16.718,29701,0
2011-05-20,16.673,16.673,16.391,16.449,58428,0
2011-05-23,16.413,16.573,16.223,16.432,42944,0
2011-05-24,16.541,16.541,16.287,16.385,26068,0
2011-05-25,16.294,16.687,16.294,16.541,21609,0
2011-05-26,16.463,16.794,16.427,16.794,14159,0
2011-05-27,16.876,16.884,16.715,16.765,6656,0
2011-05-31,16.91,17.139,16.796,17.117,68314,0
2011-06-01,17.066,17.159,16.575,16.575,41799,0
2011-06-02,16.801,17.013,16.587,16.961,18741,0
2011-06-03,16.737,17.005,16.587,16.594,35837,0
2011-06-06,16.645,16.891,16.569,16.569,32229,0
2011-06-07,16.68,16.876,16.594,16.694,23292,0
2011-06-08,16.607,16.828,16.569,16.72,27376,0
2011-06-09,16.75,16.891,16.561,16.569,21711,0
2011-06-10,16.561,16.778,16.328,16.397,17341,0
2011-06-13,16.602,16.737,16.227,16.227,30950,0
2011-06-14,16.397,16.941,16.328,16.876,34333,0
2011-06-15,16.785,16.785,16.342,16.44,29590,0
2011-06-16,16.555,17.052,16.524,16.902,25510,0
2011-06-17,17.047,17.215,16.891,16.961,55654,0
2011-06-20,16.765,17.222,16.765,17.087,14310,0
2011-06-21,17.222,17.23,16.801,17.173,31488,0
2011-06-22,17.087,17.28,16.905,16.905,18931,0
2011-06-23,16.891,17.087,16.614,17.087,21747,0
2011-06-24,17.019,17.081,16.876,17.053,72854,0
2011-06-27,16.997,17.173,16.997,17.167,21685,0
2011-06-28,16.949,17.3,16.941,17.179,22112,0
2011-06-29,17.259,17.267,17.025,17.087,17700,0
2011-06-30,17.179,17.289,17.008,17.243,10874,0
2011-07-01,17.243,17.568,17.139,17.379,31286,0
2011-07-05,17.23,17.386,17.118,17.3,13321,0
2011-07-06,17.222,17.515,17.087,17.485,17306,0
2011-07-07,17.56,17.653,17.534,17.641,28224,0
2011-07-08,17.433,17.456,16.989,17.363,12341,0
2011-07-11,17.185,17.371,17.095,17.146,21200,0
2011-07-12,17.185,17.504,17.125,17.185,29600,0
2011-07-13,17.371,17.371,16.495,17.087,101248,0
2011-07-14,16.934,17.167,16.75,16.785,19315,0
2011-07-15,16.821,17.173,16.821,17.095,30257,0
2011-07-18,17.013,17.15,16.843,16.884,9450,0
2011-07-19,16.981,17.523,16.895,17.479,29226,0
2011-07-20,17.526,17.526,17.28,17.3,17138,0
2011-07-21,17.23,17.56,17.139,17.542,58863,0
2011-07-22,17.542,17.542,17.267,17.482,13504,0
2011-07-25,17.25,17.356,17.019,17.074,14828,0
2011-07-26,17.052,17.179,16.767,16.817,65816,0
2011-07-27,16.794,16.843,16.523,16.561,38464,0
2011-07-28,16.646,16.839,16.624,16.832,18672,0
2011-07-29,16.654,17.402,16.64,16.983,66009,0
2011-08-01,17.118,17.132,16.934,17.013,27433,0
2011-08-02,16.995,17.268,16.789,16.946,28372,0
2011-08-03,17.032,17.335,16.801,17.287,39713,0
2011-08-04,17.281,17.308,16.739,16.781,30882,0
2011-08-05,16.813,17.025,16.708,16.75,24427,0
2011-08-08,16.555,16.983,16.215,16.215,87612,0
2011-08-09,16.362,17.267,15.974,17.167,65264,0
2011-08-10,16.715,16.864,16.031,16.031,98407,0
2011-08-11,16.15,17.066,16.15,16.821,55554,0
2011-08-12,16.917,16.981,16.239,16.269,35849,0
2011-08-15,16.651,16.876,16.474,16.785,14703,0
2011-08-16,16.694,16.835,16.271,16.427,35025,0
2011-08-17,16.589,16.86,16.524,16.569,19549,0
2011-08-18,16.541,16.541,16.091,16.107,53453,0
2011-08-19,16.055,16.426,16.034,16.042,56127,0
2011-08-22,16.39,16.589,16.107,16.163,15974,0
2011-08-23,16.171,16.731,16.042,16.731,72827,0
2011-08-24,16.569,16.939,16.384,16.895,29758,0
2011-08-25,16.952,17.046,16.353,16.468,38597,0
2011-08-26,16.403,16.846,16.304,16.541,34500,0
2011-08-29,16.67,17.243,16.662,17.236,36933,0
2011-08-30,17.139,17.251,16.846,17.179,19069,0
2011-08-31,17.26,17.298,16.819,16.884,43120,0
2011-09-01,16.939,17.124,16.346,16.384,37841,0
2011-09-02,16.221,16.683,16.028,16.043,48718,0
2011-09-06,15.876,16.541,15.843,16.463,48213,0
2011-09-07,16.683,17.124,16.353,17.08,53581,0
2011-09-08,16.966,16.966,16.419,16.524,35445,0
2011-09-09,16.533,16.624,16.231,16.369,53444,0
2011-09-12,16.369,16.917,16.113,16.852,54428,0
2011-09-13,16.952,17.03,16.752,16.981,40312,0
2011-09-14,17.087,17.268,16.867,17.185,53564,0
2011-09-15,17.215,17.358,17.011,17.15,19202,0
2011-09-16,17.321,17.336,16.966,17.328,60580,0
2011-09-19,16.683,16.939,16.503,16.624,27212,0
2011-09-20,16.731,16.917,16.377,16.377,33687,0
2011-09-21,16.474,16.511,16.199,16.199,46949,0
2011-09-22,16.107,16.304,15.843,15.869,57974,0
2011-09-23,15.943,16.269,15.862,16.042,23311,0
2011-09-26,16.239,16.456,16.019,16.362,35662,0
2011-09-27,16.439,16.696,16.055,16.269,50467,0
2011-09-28,16.284,16.412,15.743,15.743,29379,0
2011-09-29,16.147,16.326,15.776,16.284,32089,0
2011-09-30,15.999,16.198,15.812,15.841,61799,0
2011-10-03,15.763,16.231,15.373,15.384,61400,0
2011-10-04,15.365,16.524,15.307,16.39,93766,0
2011-10-05,16.326,16.377,15.935,16.212,29617,0
2011-10-06,16.091,16.298,15.955,16.284,34458,0
2011-10-07,16.369,16.369,15.622,15.736,27833,0
2011-10-10,15.843,16.163,15.736,16.139,36478,0
2011-10-11,16.006,16.448,16.006,16.353,44549,0
2011-10-12,16.231,16.517,16.231,16.495,27253,0
2011-10-13,16.377,16.377,16.019,16.269,15762,0
2011-10-14,16.333,16.432,16.034,16.426,30815,0
2011-10-17,16.346,16.346,15.983,16.013,50658,0
2011-10-18,16.284,16.873,16.117,16.774,59739,0
2011-10-19,16.683,16.781,16.426,16.439,44550,0
2011-10-20,16.71,16.752,16.019,16.646,42017,0
2011-10-21,16.662,16.804,16.171,16.731,38570,0
2011-10-24,16.723,16.96,16.255,16.789,45556,0
2011-10-25,16.691,16.691,16.165,16.235,39014,0
2011-10-26,16.432,16.624,16.083,16.426,43447,0
2011-10-27,16.71,17.08,16.561,17.038,86593,0
2011-10-28,16.917,17.087,16.761,16.781,25347,0
2011-10-31,16.596,16.91,16.429,16.617,70788,0
2011-11-01,16.374,16.632,16.028,16.165,74671,0
2011-11-02,16.456,16.731,16.326,16.676,23798,0
2011-11-03,16.733,17.064,16.409,17.056,45141,0
2011-11-04,16.733,16.915,16.632,16.663,18019,0
2011-11-07,16.67,17.087,16.377,16.867,45872,0
2011-11-08,16.646,17.072,16.624,17.017,33550,0
2011-11-09,16.712,16.799,16.35,16.374,52625,0
2011-11-10,16.654,16.783,16.532,16.683,33906,0
2011-11-11,16.683,16.942,16.683,16.906,25057,0
2011-11-14,16.781,16.781,16.34,16.487,23116,0
2011-11-15,16.426,16.873,16.426,16.824,37326,0
2011-11-16,16.69,17.038,16.395,16.395,42203,0
2011-11-17,16.463,16.616,16.412,16.426,32414,0
2011-11-18,16.523,16.654,16.425,16.647,24276,0
2011-11-21,16.395,16.533,16.304,16.353,60839,0
2011-11-22,16.374,16.561,16.043,16.129,69241,0
2011-11-23,16.093,16.15,15.58,15.588,39614,0
2011-11-25,15.654,15.82,15.365,15.365,16330,0
2011-11-28,15.812,16.1,15.762,16.1,48174,0
2011-11-29,16.281,16.281,15.914,15.955,14249,0
2011-11-30,16.561,17.038,16.038,17.038,89744,0
2011-12-01,16.849,16.921,16.473,16.48,33133,0
2011-12-02,16.698,16.897,16.401,16.467,21576,0
2011-12-05,16.467,16.897,16.437,16.799,38746,0
2011-12-06,16.762,16.942,16.576,16.705,16769,0
2011-12-07,16.64,16.95,16.541,16.906,21826,0
2011-12-08,16.632,16.698,16.202,16.206,30806,0
2011-12-09,16.295,16.921,16.235,16.835,33541,0
2011-12-12,16.517,16.769,16.258,16.624,33802,0
2011-12-13,16.718,16.776,16.235,16.273,29866,0
2011-12-14,16.315,16.762,16.172,16.67,63599,0
2011-12-15,16.906,16.921,16.43,16.856,82042,0
2011-12-16,16.921,16.921,16.624,16.663,74367,0
2011-12-19,16.783,16.884,16.215,16.266,40728,0
2011-12-20,16.523,16.897,16.523,16.891,43035,0
2011-12-21,16.663,16.921,16.569,16.891,14148,0
2011-12-22,16.897,16.963,16.812,16.884,22396,0
2011-12-23,16.929,16.957,16.712,16.876,38376,0
2011-12-27,16.876,17.015,16.783,16.868,41752,0
2011-12-28,16.884,16.921,16.691,16.712,19418,0
2011-12-29,16.799,17.086,16.783,17.086,18188,0
2011-12-30,17.064,17.086,16.826,16.876,17852,0
2012-01-03,17.13,17.389,16.921,17.138,34922,0
2012-01-04,17.056,17.251,17.008,17.193,11979,0
2012-01-05,17.13,17.282,17,17.274,15647,0
2012-01-06,17.138,17.282,17.036,17.165,24885,0
2012-01-09,17.1,17.184,16.921,16.97,23085,0
2012-01-10,17.15,17.179,17.1,17.172,21082,0
2012-01-11,16.935,17.123,16.935,17.05,14490,0
2012-01-12,17.064,17.086,16.921,17.086,11842,0
2012-01-13,16.856,17.092,16.856,16.978,15765,0
2012-01-17,16.925,17.136,16.925,16.947,23042,0
2012-01-18,16.935,17.282,16.906,17.23,29215,0
2012-01-19,17.454,17.454,17.044,17.078,29284,0
2012-01-20,16.983,17.596,16.983,17.46,45720,0
2012-01-23,17.555,17.643,17.431,17.603,43703,0
2012-01-24,17.603,17.965,17.46,17.922,66992,0
2012-01-25,17.922,18.362,17.821,18.304,43448,0
2012-01-26,18.286,18.286,17.389,18.209,21996,0
2012-01-27,18.23,19.153,18.138,18.965,143936,0
2012-01-30,18.779,19.519,18.779,19.447,288586,0
2012-01-31,19.383,19.507,18.307,18.904,565975,0
2012-02-01,18.98,19.435,18.894,19.341,89418,0
2012-02-02,19.283,19.435,18.844,19.275,67481,0
2012-02-03,19.519,19.55,19.223,19.462,61512,0
2012-02-06,19.403,19.49,18.714,18.864,43410,0
2012-02-07,18.365,19.026,18.365,18.851,51073,0
2012-02-08,18.8,19.419,18.8,18.99,69717,0
2012-02-09,19.034,19.034,18.488,18.547,41185,0
2012-02-10,18.779,18.779,18.33,18.365,29814,0
2012-02-13,18.69,18.743,18.41,18.612,24145,0
2012-02-14,18.511,18.655,18.193,18.462,39617,0
2012-02-15,18.482,18.758,17.906,17.957,50320,0
2012-02-16,18.086,18.598,18.086,18.563,20825,0
2012-02-17,18.482,18.904,18.378,18.875,46123,0
2012-02-21,18.866,18.997,18.162,18.241,27409,0
2012-02-22,18.553,18.611,17.797,17.84,63248,0
2012-02-23,17.899,18.365,17.853,18.336,22071,0
2012-02-24,18.611,18.611,18.155,18.155,12147,0
2012-02-27,18.147,18.33,18.001,18.13,11763,0
2012-02-28,18.108,18.176,17.878,18.001,46015,0
2012-02-29,18.08,18.123,17.472,17.499,64162,0
2012-03-01,17.606,17.709,17.282,17.302,80234,0
2012-03-02,17.49,17.571,16.917,17.164,79681,0
2012-03-05,17.116,17.475,17.116,17.353,37609,0
2012-03-06,17.164,17.309,17.033,17.179,49692,0
2012-03-07,17.398,17.398,17.156,17.353,27131,0
2012-03-08,17.39,17.462,16.982,17.425,26252,0
2012-03-09,17.418,18.045,17.418,17.717,24867,0
2012-03-12,17.775,17.826,17.398,17.631,18970,0
2012-03-13,17.819,18.123,17.647,18.108,30114,0
2012-03-14,18.022,18.147,17.432,17.497,57833,0
2012-03-15,17.584,17.753,17.412,17.64,24384,0
2012-03-16,17.709,17.826,17.506,17.717,84377,0
2012-03-19,17.741,18.183,17.475,18.016,37493,0
2012-03-20,17.886,18.074,17.797,17.819,20092,0
2012-03-21,17.941,17.941,17.616,17.758,25618,0
2012-03-22,17.622,17.747,17.47,17.577,18300,0
2012-03-23,17.521,17.826,17.456,17.797,26146,0
2012-03-26,17.95,18.03,17.717,17.972,23077,0
2012-03-27,17.978,18.01,17.753,17.805,13529,0
2012-03-28,17.957,17.957,17.571,17.819,19339,0
2012-03-29,17.672,17.985,17.49,17.862,16655,0
2012-03-30,17.929,18.03,17.616,17.747,19620,0
2012-04-02,17.775,17.957,17.647,17.741,24167,0
2012-04-03,17.747,17.906,17.47,17.591,21986,0
2012-04-04,17.462,17.599,17.309,17.412,27944,0
2012-04-05,17.361,17.448,17.268,17.323,10143,0
2012-04-09,17.128,17.289,17.09,17.143,37860,0
2012-04-10,17.201,17.404,16.764,17.005,84908,0
2012-04-11,17.179,17.49,17.068,17.456,30587,0
2012-04-12,17.475,17.591,17.345,17.475,27298,0
2012-04-13,17.369,17.384,17.068,17.183,34377,0
2012-04-16,17.274,17.398,17.116,17.309,8279,0
2012-04-17,17.399,17.707,17.399,17.58,16105,0
2012-04-18,17.418,17.577,17.183,17.201,13627,0
2012-04-19,17.23,17.475,16.947,17.09,32984,0
2012-04-20,17.376,17.514,17.143,17.26,40052,0
2012-04-23,17.09,17.274,16.96,17.068,32612,0
2012-04-24,17.068,17.412,17.026,17.404,43473,0
2012-04-25,17.545,17.658,17.448,17.564,16565,0
2012-04-26,17.506,17.658,17.282,17.497,10915,0
2012-04-27,17.497,17.767,17.376,17.733,20147,0
2012-04-30,17.733,17.733,17.336,17.412,30663,0
2012-05-01,17.456,17.745,17.126,17.134,35092,0
2012-05-02,17.107,17.316,16.982,17.243,49961,0
2012-05-03,17.14,17.336,17.095,17.182,37751,0
2012-05-04,17.201,17.201,16.989,17.013,35886,0
2012-05-07,16.997,17.49,16.997,17.236,23157,0
2012-05-08,17.143,17.529,17.09,17.369,37112,0
2012-05-09,17.228,17.546,17.14,17.302,34347,0
2012-05-10,17.384,17.603,17.345,17.345,16297,0
2012-05-11,17.19,17.552,17.19,17.309,38686,0
2012-05-14,17.192,17.268,17.116,17.128,32449,0
2012-05-15,17.068,17.309,17.068,17.107,18101,0
2012-05-16,17.222,17.44,17.128,17.172,24749,0
2012-05-17,17.243,17.376,17.116,17.172,28852,0
2012-05-18,17.126,17.281,17.087,17.118,42229,0
2012-05-21,17.209,17.398,17.061,17.336,25408,0
2012-05-22,17.353,17.433,17.087,17.148,43625,0
2012-05-23,17.087,17.297,16.95,17.2,17974,0
2012-05-24,17.2,17.456,17.059,17.384,39679,0
2012-05-25,17.345,17.546,17.221,17.345,12096,0
2012-05-29,17.413,17.566,17.177,17.345,16578,0
2012-05-30,17.288,17.531,17.281,17.316,33417,0
2012-05-31,17.399,17.618,17.281,17.538,42169,0
2012-06-01,17.345,17.546,17.345,17.361,66214,0
2012-06-04,17.45,17.472,17.087,17.2,64712,0
2012-06-05,17.113,17.69,17.113,17.595,33142,0
2012-06-06,17.683,18,17.58,17.971,73897,0
2012-06-07,18.03,18.117,17.729,17.817,36438,0
2012-06-08,17.755,18.273,17.721,18.095,20335,0
2012-06-11,18.184,18.184,17.499,17.508,23880,0
2012-06-12,17.566,17.883,17.508,17.845,28229,0
2012-06-13,17.971,17.971,17.531,17.618,19292,0
2012-06-14,17.586,17.772,17.523,17.618,33907,0
2012-06-15,17.69,17.964,17.595,17.778,99108,0
2012-06-18,17.738,17.859,17.538,17.58,54285,0
2012-06-19,17.595,17.883,17.552,17.839,48628,0
2012-06-20,17.868,17.927,17.586,17.707,16513,0
2012-06-21,17.751,17.755,17.281,17.323,49408,0
2012-06-22,17.634,17.745,17.281,17.729,120977,0
2012-06-25,17.413,17.69,17.288,17.399,64793,0
2012-06-26,17.361,17.634,17.316,17.492,28076,0
2012-06-27,17.463,17.839,17.463,17.698,24662,0
2012-06-28,17.603,17.603,17.345,17.546,18122,0
2012-06-29,17.845,17.845,17.595,17.763,51953,0
2012-07-02,17.763,18.009,17.603,18.009,32597,0
2012-07-03,18.009,18.25,17.89,18.25,30413,0
2012-07-05,18.273,18.284,17.839,18.117,19147,0
2012-07-06,17.933,18.265,17.787,18.177,37147,0
2012-07-09,18.08,18.302,18.067,18.25,19094,0
2012-07-10,18.184,18.331,18.08,18.257,10221,0
2012-07-11,18.228,18.265,17.817,18.037,99806,0
2012-07-12,17.824,18.14,17.824,17.964,33884,0
2012-07-13,18.016,18.302,18.016,18.184,18361,0
2012-07-16,17.868,18.219,17.751,17.89,15375,0
2012-07-17,18.052,18.228,17.787,18.037,32812,0
2012-07-18,18.021,18.244,17.859,18.03,17883,0
2012-07-19,18.117,18.123,17.65,17.721,44424,0
2012-07-20,17.642,17.839,17.463,17.61,52252,0
2012-07-23,17.441,17.778,17.441,17.499,38876,0
2012-07-24,17.625,17.839,17.523,17.552,17097,0
2012-07-25,17.721,17.778,17.477,17.492,20559,0
2012-07-26,17.595,17.683,17.552,17.586,7314,0
2012-07-27,17.58,17.898,17.492,17.876,23214,0
2012-07-30,17.876,18,17.714,17.851,34154,0
2012-07-31,17.876,17.992,17.802,17.876,24317,0
2012-08-01,18,18,17.538,17.538,35015,0
2012-08-02,17.546,17.606,17.456,17.484,26131,0
2012-08-03,17.763,18.08,17.755,17.978,42060,0
2012-08-06,18.052,18.28,17.964,18.101,22544,0
2012-08-07,18.132,18.19,17.919,17.978,28485,0
2012-08-08,17.898,18.149,17.898,18.052,13370,0
2012-08-09,18.009,18.155,18.009,18.109,22974,0
2012-08-10,18.117,18.14,18.067,18.067,7650,0
2012-08-13,18.257,18.316,17.971,18.197,32753,0
2012-08-14,18.374,18.417,18.067,18.08,37734,0
2012-08-15,18.037,18.273,17.662,18.273,22603,0
2012-08-16,18.374,18.374,18.088,18.325,21416,0
2012-08-17,18.308,18.734,18.117,18.626,44072,0
2012-08-20,18.697,18.714,18.609,18.678,18940,0
2012-08-21,18.689,18.868,18.505,18.566,29766,0
2012-08-22,18.626,18.626,18.236,18.284,21851,0
2012-08-23,18.257,18.51,18.045,18.08,129331,0
2012-08-24,18.021,18.19,17.985,18.149,10097,0
2012-08-27,18.19,18.325,18.08,18.149,33238,0
2012-08-28,18.123,18.284,18.08,18.284,24579,0
2012-08-29,18.374,18.442,18.01,18.404,14925,0
2012-08-30,18.434,18.434,18.146,18.146,16481,0
2012-08-31,18.242,18.56,18.146,18.146,32696,0
2012-09-04,18.153,18.279,17.966,18.188,45093,0
2012-09-05,18.255,18.272,18.071,18.146,27078,0
2012-09-06,18.204,18.56,18.167,18.345,53792,0
2012-09-07,18.434,18.481,18.107,18.212,34088,0
2012-09-10,18.217,18.411,18.204,18.324,16505,0
2012-09-11,18.264,18.442,18.264,18.411,19876,0
2012-09-12,18.389,18.522,18.315,18.418,11077,0
2012-09-13,18.374,18.729,18.374,18.693,38339,0
2012-09-14,18.747,19.094,18.701,18.904,42428,0
2012-09-17,18.62,18.835,18.339,18.546,35158,0
2012-09-18,18.628,18.649,18.352,18.578,19941,0
2012-09-19,18.681,18.717,18.442,18.487,29639,0
2012-09-20,18.374,18.551,18.339,18.472,14840,0
2012-09-21,18.814,18.814,18.352,18.693,57205,0
2012-09-24,18.522,18.952,18.522,18.887,25539,0
2012-09-25,18.932,19.066,18.649,18.701,31906,0
2012-09-26,18.708,18.887,18.656,18.729,51918,0
2012-09-27,18.844,18.844,18.636,18.729,16713,0
2012-09-28,18.708,18.717,18.45,18.56,28618,0
2012-10-01,18.56,18.724,18.264,18.404,56367,0
2012-10-02,18.434,18.53,18.345,18.45,18698,0
2012-10-03,18.507,18.538,18.339,18.367,13798,0
2012-10-04,18.404,18.507,18.345,18.481,28840,0
2012-10-05,18.591,18.814,18.434,18.578,41230,0
2012-10-08,18.546,18.797,18.434,18.649,46001,0
2012-10-09,18.612,18.762,18.411,18.442,30464,0
2012-10-10,18.411,18.56,18.389,18.522,16879,0
2012-10-11,18.583,18.932,18.411,18.591,18492,0
2012-10-12,18.515,18.515,18.315,18.367,23748,0
2012-10-15,18.457,18.569,18.33,18.569,19207,0
2012-10-16,18.64,18.708,18.493,18.538,22467,0
2012-10-17,18.62,18.636,18.389,18.578,14461,0
2012-10-18,18.591,18.644,18.301,18.33,24785,0
2012-10-19,18.272,18.396,18.129,18.204,73193,0
2012-10-22,18.212,18.352,18.153,18.204,25423,0
2012-10-23,18.129,18.249,17.922,18.138,59511,0
2012-10-24,18.167,18.389,18.167,18.255,25377,0
2012-10-25,18.308,18.546,18.249,18.457,39743,0
2012-10-26,18.45,18.487,18.195,18.283,33376,0
2012-10-31,18.308,18.308,18.04,18.115,42772,0
2012-11-01,18.115,18.418,18.078,18.315,45672,0
2012-11-02,18.339,18.352,18.049,18.225,30358,0
2012-11-05,18.175,18.279,18.04,18.279,13122,0
2012-11-06,18.272,18.522,18.272,18.507,10341,0
2012-11-07,18.361,18.361,17.795,17.795,54866,0
2012-11-08,17.847,18.092,17.625,17.625,54359,0
2012-11-09,17.625,17.825,17.625,17.654,12460,0
2012-11-12,17.649,17.847,17.649,17.675,8205,0
2012-11-13,17.84,17.862,17.506,17.609,26754,0
2012-11-14,17.617,17.779,17.269,17.298,20595,0
2012-11-15,17.263,17.617,16.97,17.388,29007,0
2012-11-16,17.263,18.084,17.002,17.804,54284,0
2012-11-19,17.886,18.078,17.722,17.811,19385,0
2012-11-20,17.751,18.032,17.698,17.738,17987,0
2012-11-21,17.78,18.004,17.78,17.989,7519,0
2012-11-23,17.966,18.092,17.941,18.092,7551,0
2012-11-26,18.255,18.352,17.893,18.153,23628,0
2012-11-27,18.217,18.279,17.9,17.907,35427,0
2012-11-28,17.907,18.291,17.893,18.049,18106,0
2012-11-29,18.422,18.517,18.183,18.447,25956,0
2012-11-30,18.176,18.543,18.064,18.504,50512,0
2012-12-03,18.454,18.454,18.139,18.447,12888,0
2012-12-04,18.228,18.454,18.057,18.438,31441,0
2012-12-05,18.454,18.469,18.196,18.31,20440,0
2012-12-06,18.355,18.37,18.203,18.327,6798,0
2012-12-07,18.244,18.364,18.116,18.318,26719,0
2012-12-10,18.377,18.7,18.245,18.566,55997,0
2012-12-11,18.37,18.77,18.37,18.728,40931,0
2012-12-12,18.566,18.7,18.377,18.447,24041,0
2012-12-13,18.392,18.595,18.285,18.285,19142,0
2012-12-14,18.355,18.595,18.219,18.333,29013,0
2012-12-17,18.318,18.707,18.29,18.7,31905,0
2012-12-18,18.582,18.753,18.528,18.738,34575,0
2012-12-19,18.738,18.738,18.589,18.724,17175,0
2012-12-20,18.648,18.941,18.602,18.941,33607,0
2012-12-21,18.776,18.955,18.648,18.747,86317,0
2012-12-24,18.384,18.663,18.364,18.4,16941,0
2012-12-26,18.477,18.528,18.31,18.377,29511,0
2012-12-27,18.333,18.61,18.321,18.497,15290,0
2012-12-28,18.447,18.7,18.341,18.484,7724,0
2012-12-31,18.477,18.717,18.477,18.717,19201,0
2013-01-02,18.888,19.053,18.797,19.008,50081,0
2013-01-03,18.671,19.076,18.663,18.955,16682,0
2013-01-04,19.061,19.182,18.85,19.076,10761,0
2013-01-07,18.941,18.985,18.671,18.692,8934,0
2013-01-08,18.68,18.905,18.566,18.663,60445,0
2013-01-09,18.655,19.031,18.566,18.663,26471,0
2013-01-10,18.7,18.925,18.627,18.917,20226,0
2013-01-11,18.963,18.963,18.707,18.707,10367,0
2013-01-14,18.717,18.738,18.61,18.61,15276,0
2013-01-15,18.566,18.875,18.566,18.783,53005,0
2013-01-16,18.827,18.835,18.618,18.618,12875,0
2013-01-17,18.685,18.797,18.487,18.535,33963,0
2013-01-18,18.535,18.606,18.327,18.392,38351,0
2013-01-22,18.392,18.68,18.327,18.512,33751,0
2013-01-23,18.55,18.753,18.236,18.333,40135,0
2013-01-24,18.407,18.461,18.072,18.093,133679,0
2013-01-25,18.116,18.275,17.703,17.817,301946,0
2013-01-28,17.809,18.064,17.742,18.064,43685,0
2013-01-29,18.196,18.327,18.078,18.275,65068,0
2013-01-30,18.064,18.377,18.064,18.213,82249,0
2013-01-31,18.213,18.377,18.049,18.304,96166,0
2013-02-01,18.327,18.753,18.25,18.639,75042,0
2013-02-04,18.753,18.753,18.31,18.355,24382,0
2013-02-05,18.582,18.716,18.355,18.37,18881,0
2013-02-06,18.377,18.49,18.122,18.244,34287,0
2013-02-07,18.266,18.275,18.012,18.072,20461,0
2013-02-08,18.057,18.196,17.979,18.116,38157,0
2013-02-11,18.147,18.454,18.147,18.422,21780,0
2013-02-12,18.415,18.49,18.236,18.438,18113,0
2013-02-13,18.454,18.566,18.407,18.454,17778,0
2013-02-14,18.55,18.566,18.454,18.484,11836,0
2013-02-15,18.377,18.566,18.275,18.528,85347,0
2013-02-19,18.558,18.753,18.401,18.717,65891,0
2013-02-20,18.717,18.753,18.558,18.595,45213,0
2013-02-21,18.618,18.68,18.377,18.582,14458,0
2013-02-22,18.738,18.753,18.528,18.738,46498,0
2013-02-25,18.753,18.753,18.304,18.407,68291,0
2013-02-26,18.469,18.654,18.417,18.602,70815,0
2013-02-27,18.468,18.627,18.339,18.429,32504,0
2013-02-28,18.406,18.648,18.308,18.368,28405,0
2013-03-01,18.368,18.671,18.193,18.618,22403,0
2013-03-04,18.724,18.749,18.488,18.724,11686,0
2013-03-05,18.755,18.907,18.634,18.783,38630,0
2013-03-06,18.892,18.892,18.656,18.724,16058,0
2013-03-07,18.755,18.884,18.755,18.877,16683,0
2013-03-08,18.877,18.929,18.637,18.869,23859,0
2013-03-11,18.884,18.884,18.73,18.772,11692,0
2013-03-12,18.791,18.884,18.497,18.582,32870,0
2013-03-13,18.55,18.664,18.55,18.618,15441,0
2013-03-14,18.61,18.764,18.595,18.685,17508,0
2013-03-15,18.755,18.846,18.717,18.838,83402,0
2013-03-18,18.681,18.846,18.681,18.821,10216,0
2013-03-19,18.821,18.83,18.615,18.73,15596,0
2013-03-20,18.821,18.821,18.639,18.717,17487,0
2013-03-21,18.808,18.808,18.575,18.589,22714,0
2013-03-22,18.618,18.709,18.518,18.602,39035,0
2013-03-25,18.681,18.681,18.527,18.639,22222,0
2013-03-26,18.681,18.681,18.483,18.664,33964,0
2013-03-27,18.575,18.815,18.488,18.791,30846,0
2013-03-28,18.815,18.821,18.648,18.672,23709,0
2013-04-01,18.672,18.783,18.375,18.534,79881,0
2013-04-02,18.527,18.648,18.437,18.518,16770,0
2013-04-03,18.542,18.749,18.375,18.375,32143,0
2013-04-04,18.414,18.468,18.375,18.429,15918,0
2013-04-05,18.406,18.437,18.241,18.315,19252,0
2013-04-08,18.315,18.497,18.315,18.452,25237,0
2013-04-09,18.565,18.638,18.429,18.429,12928,0
2013-04-10,18.475,18.639,18.383,18.634,53767,0
2013-04-11,18.7,18.7,18.468,18.534,10920,0
2013-04-12,18.497,18.497,18.3,18.368,16366,0
2013-04-15,18.33,18.33,17.816,17.884,53453,0
2013-04-16,18.339,18.368,17.922,18.172,52743,0
2013-04-17,18.095,18.452,17.754,17.914,41829,0
2013-04-18,17.975,18.157,17.877,17.981,16666,0
2013-04-19,17.981,18.308,17.975,18.087,28676,0
2013-04-22,18.201,18.201,17.741,17.922,22645,0
2013-04-23,18.164,18.172,17.808,18.066,25118,0
2013-04-24,17.868,18.33,17.868,18.315,25197,0
2013-04-25,18.33,18.33,17.959,18.087,22200,0
2013-04-26,18.042,18.167,17.935,18.08,19156,0
2013-04-29,18.193,18.193,18.034,18.109,24618,0
2013-04-30,18.087,18.445,18.073,18.33,77380,0
2013-05-01,18.186,18.186,17.769,17.776,86440,0
2013-05-02,17.808,18.101,17.8,18.087,26377,0
2013-05-03,18.186,18.308,18.095,18.15,19588,0
2013-05-06,18.223,18.339,18.11,18.339,11921,0
2013-05-07,18.339,18.602,18.186,18.602,15695,0
2013-05-08,18.575,18.575,18.339,18.565,16354,0
2013-05-09,18.565,18.639,18.291,18.557,32545,0
2013-05-10,18.634,18.749,18.406,18.709,34698,0
2013-05-13,18.589,18.749,18.582,18.685,12602,0
2013-05-14,18.749,18.815,18.648,18.749,23517,0
2013-05-15,18.648,18.83,18.618,18.778,16934,0
2013-05-16,18.808,18.852,18.717,18.838,16578,0
2013-05-17,18.852,18.929,18.681,18.821,28100,0
2013-05-20,18.838,18.929,18.639,18.791,13471,0
2013-05-21,18.8,18.869,18.681,18.821,13549,0
2013-05-22,18.783,18.869,18.42,18.575,26905,0
2013-05-23,18.497,18.681,18.497,18.681,20828,0
2013-05-24,18.527,18.846,18.527,18.846,7161,0
2013-05-28,18.944,19.223,18.8,19.086,30613,0
2013-05-29,18.966,19.075,18.791,18.912,9928,0
2013-05-30,18.983,19.288,18.974,19.104,12787,0
2013-05-31,18.951,18.984,18.669,18.85,45887,0
2013-06-03,18.96,19.487,18.684,19.428,58195,0
2013-06-04,19.395,19.395,18.716,19.088,34259,0
2013-06-05,18.753,19.087,18.753,18.929,9718,0
2013-06-06,18.859,19.197,18.851,19.097,13023,0
2013-06-07,19.205,19.205,18.937,19.013,14362,0
2013-06-10,19.082,19.104,18.994,19.044,8923,0
2013-06-11,18.92,19.136,18.908,18.92,11473,0
2013-06-12,18.991,19.113,18.829,18.974,10106,0
2013-06-13,18.951,19.136,18.79,19.097,13566,0
2013-06-14,19.136,19.16,18.829,18.892,19768,0
2013-06-17,18.991,19.15,18.79,18.877,17724,0
2013-06-18,19.052,19.088,18.937,18.974,19535,0
2013-06-19,18.877,19.088,18.877,18.929,7606,0
2013-06-20,18.79,18.983,18.79,18.815,31118,0
2013-06-21,18.907,19.082,18.837,19.052,55769,0
2013-06-24,19.029,19.059,18.652,18.907,49430,0
2013-06-25,19.052,19.113,18.874,19.082,27976,0
2013-06-26,19.175,19.175,18.762,18.783,32839,0
2013-06-27,18.937,19.243,18.776,19.205,68918,0
2013-06-28,19.323,19.463,19.022,19.116,130201,0
2013-07-01,19.097,19.205,18.937,19.059,31274,0
2013-07-02,19.104,19.388,18.929,19.335,25633,0
2013-07-03,19.197,19.428,19.067,19.388,11481,0
2013-07-05,19.435,19.788,19.393,19.71,41824,0
2013-07-08,19.726,19.886,19.518,19.861,31291,0
2013-07-09,19.901,19.94,19.579,19.892,23956,0
2013-07-10,19.854,20.192,19.552,20.054,60688,0
2013-07-11,20.248,20.248,19.748,20.039,33596,0
2013-07-12,20.022,20.022,19.748,19.802,18240,0
2013-07-15,19.832,20.107,19.601,20.077,39343,0
2013-07-16,19.97,20.212,19.779,20.138,29256,0
2013-07-17,20.268,20.268,19.832,19.916,45243,0
2013-07-18,19.916,20.261,19.788,19.923,18053,0
2013-07-19,19.986,20.168,19.756,20.009,66859,0
2013-07-22,19.879,20.216,19.879,20.184,59312,0
2013-07-23,20.239,20.506,20.107,20.492,34094,0
2013-07-24,20.551,20.652,20.283,20.611,23493,0
2013-07-25,20.499,21.105,20.499,21.019,40620,0
2013-07-26,20.871,21.239,20.652,20.938,45314,0
2013-07-29,20.902,20.955,20.435,20.443,22327,0
2013-07-30,20.392,20.469,20.283,20.337,26301,0
2013-07-31,20.435,20.492,20.093,20.093,60482,0
2013-08-01,20.337,20.491,19.938,20.23,26641,0
2013-08-02,20.207,20.207,19.901,20.039,30455,0
2013-08-05,19.978,20.085,19.618,19.978,25052,0
2013-08-06,19.886,20.093,19.71,20.085,27196,0
2013-08-07,19.954,20.093,19.824,20.039,12387,0
2013-08-08,20.085,20.321,19.916,20.223,22251,0
2013-08-09,20.184,20.283,19.94,20.047,33546,0
2013-08-12,20.093,20.377,19.947,20.248,70268,0
2013-08-13,20.274,20.336,19.962,20.177,36160,0
2013-08-14,20.177,20.248,19.94,20.032,15071,0
2013-08-15,19.992,20.107,19.748,19.848,39465,0
2013-08-16,19.748,20.207,19.748,19.779,62483,0
2013-08-19,19.854,20.077,19.788,19.832,34587,0
2013-08-20,19.871,20.32,19.861,20.085,31065,0
2013-08-21,19.94,20.077,19.817,19.817,25138,0
2013-08-22,19.923,20.406,19.923,20.298,22688,0
2013-08-23,20.262,20.399,20.116,20.184,7061,0
2013-08-26,20.583,20.583,19.954,20.009,28930,0
2013-08-27,19.901,19.95,19.518,19.649,47045,0
2013-08-28,19.732,19.84,19.627,19.748,24004,0
2013-08-29,19.818,20.358,19.75,19.964,36642,0
2013-08-30,20.143,20.143,19.688,19.801,23510,0
2013-09-03,19.677,20.268,19.599,19.907,54754,0
2013-09-04,19.876,20.134,19.789,19.907,54217,0
2013-09-05,19.978,20.292,19.835,20.04,43109,0
2013-09-06,20.11,20.213,19.794,19.811,37602,0
2013-09-09,19.894,20.235,19.794,20.182,53103,0
2013-09-10,20.319,20.591,19.964,20.228,50147,0
2013-09-11,20.203,20.418,20.05,20.104,37726,0
2013-09-12,20.188,20.295,19.987,20.072,30358,0
2013-09-13,20.245,20.506,19.98,20.344,66228,0
2013-09-16,20.577,20.653,20.15,20.203,42888,0
2013-09-17,20.373,20.562,20.024,20.31,24525,0
2013-09-18,20.355,20.507,20.111,20.41,21502,0
2013-09-19,20.403,20.403,20.002,20.065,38037,0
2013-09-20,20.057,20.364,19.749,20.317,93997,0
2013-09-23,19.947,20.789,19.947,20.389,40274,0
2013-09-24,20.284,20.734,20.198,20.519,21944,0
2013-09-25,20.15,20.499,20.15,20.215,27661,0
2013-09-26,20.364,20.364,20.111,20.205,14335,0
2013-09-27,20.19,20.389,20.15,20.34,15225,0
2013-09-30,20.403,20.403,20.174,20.196,63230,0
2013-10-01,20.104,20.41,20.072,20.41,15224,0
2013-10-02,20.183,20.434,19.89,19.899,26636,0
2013-10-03,19.907,19.961,19.749,19.789,33740,0
2013-10-04,19.732,19.827,19.64,19.789,29301,0
2013-10-07,19.71,19.789,19.67,19.677,16997,0
2013-10-08,19.67,19.749,19.67,19.677,26003,0
2013-10-09,19.67,19.961,19.64,19.726,22906,0
2013-10-10,19.921,20.009,19.772,19.97,13278,0
2013-10-11,19.97,20.392,19.97,20.389,17439,0
2013-10-14,20.332,20.499,20.332,20.477,14177,0
2013-10-15,20.467,20.483,20.104,20.284,14610,0
2013-10-16,20.492,20.673,20.049,20.198,44143,0
2013-10-17,20.262,20.332,20.065,20.275,37798,0
2013-10-18,20.467,20.615,20.355,20.615,27273,0
2013-10-21,20.537,20.606,20.355,20.442,29682,0
2013-10-22,20.562,20.883,20.119,20.789,56699,0
2013-10-23,20.254,21.034,20.254,20.874,29690,0
2013-10-24,20.874,20.97,20.579,20.954,18520,0
2013-10-25,20.954,20.954,20.499,20.897,56781,0
2013-10-28,20.891,21.018,20.688,21.018,30696,0
2013-10-29,21.05,21.05,20.562,20.692,13699,0
2013-10-30,20.584,20.948,20.457,20.76,54416,0
2013-10-31,21.017,21.215,20.53,20.53,36206,0
2013-11-01,20.34,20.457,20.111,20.183,75598,0
2013-11-04,20.3,20.467,20.143,20.34,34579,0
2013-11-05,20.248,20.57,20.205,20.317,12050,0
2013-11-06,20.467,20.623,20.349,20.457,12558,0
2013-11-07,20.584,20.657,20.222,20.3,22325,0
2013-11-08,20.349,21.001,20.349,20.717,39065,0
2013-11-11,20.45,20.855,20.425,20.639,43408,0
2013-11-12,20.773,20.805,20.499,20.544,20931,0
2013-11-13,20.262,20.751,20.262,20.639,11797,0
2013-11-14,20.734,20.734,20.389,20.667,12431,0
2013-11-15,20.63,20.63,20.355,20.544,15224,0
2013-11-18,20.584,20.726,20.467,20.63,14841,0
2013-11-19,20.513,20.855,20.457,20.681,48652,0
2013-11-20,20.681,20.993,20.623,20.717,18139,0
2013-11-21,20.861,21.168,20.796,21.119,41351,0
2013-11-22,21.177,21.28,20.855,21.28,28466,0
2013-11-25,21.405,21.641,21.271,21.373,16237,0
2013-11-26,21.459,21.855,21.057,21.468,22071,0
2013-11-27,21.548,21.901,21.538,21.829,17886,0
2013-11-29,22.202,22.274,21.962,22.274,12569,0
2013-12-02,22.131,22.131,21.281,21.461,22376,0
2013-12-03,21.383,21.844,21.089,21.208,17861,0
2013-12-04,21.105,21.613,21.056,21.281,31427,0
2013-12-05,21.056,21.313,21.025,21.185,6912,0
2013-12-06,21.313,21.636,21.281,21.582,18479,0
2013-12-09,21.628,21.651,21.238,21.613,10754,0
2013-12-10,21.558,21.651,21.327,21.341,19611,0
2013-12-11,21.383,21.383,20.809,21.025,28663,0
2013-12-12,20.914,21.47,20.889,21.374,44626,0
2013-12-13,21.479,21.644,21.168,21.313,26525,0
2013-12-16,21.318,21.318,20.539,20.871,153262,0
2013-12-17,20.793,20.864,20.283,20.427,87872,0
2013-12-18,20.508,20.73,20.355,20.696,69767,0
2013-12-19,20.77,21.318,20.587,21.23,58706,0
2013-12-20,21.281,21.812,20.651,20.651,506239,0
2013-12-23,20.793,21.271,20.67,21.064,49531,0
2013-12-24,21.017,21.636,20.96,21.253,22491,0
2013-12-26,21.391,21.644,21.23,21.51,35266,0
2013-12-27,21.605,21.605,21.08,21.23,11315,0
2013-12-30,21.143,21.358,20.844,21.064,48650,0
2013-12-31,21.056,21.158,20.921,21.127,23256,0
2014-01-02,21.143,21.223,20.922,21.223,34532,0
2014-01-03,21.23,21.399,21.143,21.35,19220,0
2014-01-06,21.281,21.408,20.978,21.041,34699,0
2014-01-07,21.041,21.303,20.968,21.098,53719,0
2014-01-08,21.032,21.089,20.747,20.896,33817,0
2014-01-09,20.96,21.041,20.608,20.634,37461,0
2014-01-10,20.617,20.991,20.494,20.739,37711,0
2014-01-13,20.608,20.889,20.435,20.514,32933,0
2014-01-14,20.364,20.747,20.364,20.484,48020,0
2014-01-15,20.617,20.713,20.341,20.403,17850,0
2014-01-16,20.403,20.418,20.087,20.117,33652,0
2014-01-17,20.102,20.117,19.991,20.054,19108,0
2014-01-21,20.014,20.222,19.887,20.222,55312,0
2014-01-22,20.317,20.661,20.254,20.594,41107,0
2014-01-23,20.784,20.784,20.382,20.469,36080,0
2014-01-24,20.364,20.427,20.165,20.248,42238,0
2014-01-27,20.214,20.494,20.141,20.174,14458,0
2014-01-28,20.174,20.182,20.014,20.054,34321,0
2014-01-29,20.007,20.038,19.887,19.887,46514,0
2014-01-30,20.157,20.31,20.062,20.095,22625,0
2014-01-31,19.861,19.999,19.816,19.831,26648,0
2014-02-03,19.831,20.007,19.6,19.664,48753,0
2014-02-04,19.736,19.958,19.68,19.767,34935,0
2014-02-05,19.943,19.999,19.64,19.726,33206,0
2014-02-06,19.721,19.871,19.592,19.784,29760,0
2014-02-07,19.489,19.848,19.489,19.736,31408,0
2014-02-10,19.649,19.775,19.488,19.625,39248,0
2014-02-11,19.694,19.887,19.561,19.736,18265,0
2014-02-12,19.887,19.887,19.514,19.6,15457,0
2014-02-13,19.488,20.095,19.488,20.007,21237,0
2014-02-14,20.046,20.108,19.695,20.02,16963,0
2014-02-18,19.958,20.486,19.831,20.31,23127,0
2014-02-19,20.254,20.5,19.871,19.88,30121,0
2014-02-20,20.078,20.3,19.887,20.133,17316,0
2014-02-21,20.262,20.514,20.182,20.418,31345,0
2014-02-24,20.514,20.676,20.508,20.661,45252,0
2014-02-25,20.594,20.816,20.56,20.594,44695,0
2014-02-26,20.683,20.922,20.608,20.634,24047,0
2014-02-27,20.677,21.061,20.677,20.925,43810,0
2014-02-28,20.883,21.068,20.563,20.972,44103,0
2014-03-03,20.846,20.963,20.748,20.963,28797,0
2014-03-04,21.124,21.615,21.124,21.314,79395,0
2014-03-05,21.084,21.286,21.051,21.124,16318,0
2014-03-06,20.866,21.244,20.86,21.027,20698,0
2014-03-07,21.068,21.089,20.917,21.051,13130,0
2014-03-10,20.941,21.045,20.803,20.981,28711,0
2014-03-11,20.883,21.003,20.684,20.78,21064,0
2014-03-12,20.722,20.866,20.572,20.86,14426,0
2014-03-13,20.941,21.124,20.78,21.02,24163,0
2014-03-14,21.02,21.681,21.02,21.533,60099,0
2014-03-17,21.341,21.944,21.341,21.681,53689,0
2014-03-18,21.663,21.783,21.47,21.775,20753,0
2014-03-19,21.511,21.768,21.511,21.696,18731,0
2014-03-20,21.704,21.75,21.502,21.663,20921,0
2014-03-21,21.494,21.783,21.494,21.607,114801,0
2014-03-24,21.407,21.889,21.407,21.733,22939,0
2014-03-25,21.783,21.944,21.668,21.928,20241,0
2014-03-26,21.39,22.072,21.39,21.415,30253,0
2014-03-27,21.364,21.502,21.19,21.27,20743,0
2014-03-28,21.244,21.364,21.077,21.229,12319,0
2014-03-31,21.461,21.84,21.183,21.236,63989,0
2014-04-01,20.987,21.681,20.987,21.645,28734,0
2014-04-02,21.607,21.645,21.286,21.543,22423,0
2014-04-03,21.607,21.645,21.286,21.533,29558,0
2014-04-04,21.645,21.645,21.045,21.205,31314,0
2014-04-07,21.027,21.43,20.731,20.949,24200,0
2014-04-08,20.746,21.308,20.746,20.897,27946,0
2014-04-09,21.094,21.349,20.811,21.213,28207,0
2014-04-10,21.286,21.286,20.765,20.837,32499,0
2014-04-11,20.704,21.14,20.617,20.86,38502,0
2014-04-14,20.925,21.286,20.714,20.987,35662,0
2014-04-15,21.22,21.244,20.731,21.027,27370,0
2014-04-16,21.19,21.229,20.827,20.866,18980,0
2014-04-17,20.925,21.19,20.795,20.995,14335,0
2014-04-21,21.045,21.077,20.854,21.003,16738,0
2014-04-22,20.987,20.995,20.86,20.981,18648,0
2014-04-23,20.891,20.955,20.803,20.803,26019,0
2014-04-24,20.925,21.02,20.594,20.651,35726,0
2014-04-25,20.651,20.759,20.243,20.296,57371,0
2014-04-28,20.441,20.551,20.105,20.402,29061,0
2014-04-29,20.546,20.684,20.144,20.16,16422,0
2014-04-30,20.16,20.483,20.09,20.105,46384,0
2014-05-01,20.081,20.314,20.032,20.193,56235,0
2014-05-02,20.218,20.402,20.04,20.129,21594,0
2014-05-05,20.129,20.199,20.001,20.144,30947,0
2014-05-06,20.136,20.289,19.96,19.978,34088,0
2014-05-07,19.96,20.306,19.919,20.16,27785,0
2014-05-08,20.09,20.168,19.968,19.968,18380,0
2014-05-09,19.968,20.594,19.968,20.513,27618,0
2014-05-12,20.677,20.995,20.643,20.846,42273,0
2014-05-13,20.78,20.883,20.457,20.563,38086,0
2014-05-14,20.58,20.58,20.25,20.258,38153,0
2014-05-15,20.25,20.554,20.081,20.112,30941,0
2014-05-16,20.098,20.296,20,20.296,27855,0
2014-05-19,20.408,20.651,20.199,20.506,39206,0
2014-05-20,20.32,20.379,20.121,20.209,57301,0
2014-05-21,20.25,20.594,20.136,20.199,35345,0
2014-05-22,20.209,20.483,20.209,20.337,20198,0
2014-05-23,20.506,20.58,20.218,20.58,27551,0
2014-05-27,20.651,20.955,20.651,20.935,43010,0
2014-05-28,21.037,21.36,20.893,21.271,37008,0
2014-05-29,21.238,21.253,21.002,21.116,28872,0
2014-05-30,21.201,21.214,20.954,20.986,17972,0
2014-06-02,20.923,20.923,20.681,20.688,34368,0
2014-06-03,20.681,20.793,20.647,20.647,23905,0
2014-06-04,20.666,20.745,20.638,20.728,23834,0
2014-06-05,20.844,21.174,20.793,21.156,31313,0
2014-06-06,21.11,21.207,20.986,21.165,33827,0
2014-06-09,21.125,21.288,21.084,21.288,22116,0
2014-06-10,21.281,21.368,21.116,21.351,27129,0
2014-06-11,21.207,21.23,20.933,21.012,19104,0
2014-06-12,20.948,21.22,20.881,20.948,24369,0
2014-06-13,21.084,21.253,20.816,21.174,43555,0
2014-06-16,21.103,21.36,20.681,20.71,30655,0
2014-06-17,20.816,20.98,20.605,20.718,39899,0
2014-06-18,20.681,20.94,20.681,20.896,15504,0
2014-06-19,20.915,20.923,20.605,20.865,10735,0
2014-06-20,20.948,20.948,20.736,20.872,57934,0
2014-06-23,20.7,20.971,20.693,20.881,16202,0
2014-06-24,20.851,21.134,20.793,20.8,27248,0
2014-06-25,20.693,20.98,20.693,20.905,10308,0
2014-06-26,20.736,20.872,20.688,20.793,14793,0
2014-06-27,20.647,21.002,20.647,20.962,71856,0
2014-06-30,21.012,21.045,20.861,21.037,19016,0
2014-07-01,21.045,21.466,21.045,21.319,51184,0
2014-07-02,21.313,21.627,21.288,21.627,32430,0
2014-07-03,21.587,21.749,21.217,21.498,14874,0
2014-07-07,21.336,21.44,21.068,21.191,46335,0
2014-07-08,21.134,21.201,20.962,21.103,16249,0
2014-07-09,21.201,21.458,21.125,21.174,10412,0
2014-07-10,20.923,21.02,20.881,20.896,17672,0
2014-07-11,20.889,20.986,20.753,20.816,17496,0
2014-07-14,20.923,20.986,20.783,20.783,17138,0
2014-07-15,20.8,20.816,20.638,20.718,20497,0
2014-07-16,20.834,20.834,20.605,20.647,21141,0
2014-07-17,20.613,20.825,20.558,20.681,34751,0
2014-07-18,20.55,20.808,20.55,20.681,27284,0
2014-07-21,20.55,20.844,20.55,20.59,64476,0
2014-07-22,20.638,20.844,20.567,20.834,38265,0
2014-07-23,20.844,20.844,20.605,20.666,15981,0
2014-07-24,20.769,20.844,20.597,20.622,20455,0
2014-07-25,20.673,20.712,20.562,20.597,28795,0
2014-07-28,20.567,20.718,20.558,20.558,59628,0
2014-07-29,20.59,20.736,20.567,20.567,17075,0
2014-07-30,20.7,20.745,20.58,20.647,14491,0
2014-07-31,20.59,20.753,20.55,20.597,31500,0
2014-08-01,20.681,20.71,20.533,20.558,28025,0
2014-08-04,20.558,20.736,20.558,20.647,34318,0
2014-08-05,20.567,20.834,20.567,20.745,20436,0
2014-08-06,20.651,20.946,20.541,20.834,22612,0
2014-08-07,20.825,20.825,20.673,20.693,13919,0
2014-08-08,20.673,20.905,20.583,20.777,17477,0
2014-08-11,20.769,21.061,20.718,20.94,27773,0
2014-08-12,20.954,21.084,20.881,21.061,26044,0
2014-08-13,21.061,21.214,20.986,21.125,21609,0
2014-08-14,21.191,21.313,21.134,21.207,20519,0
2014-08-15,21.271,21.385,20.954,21.238,32853,0
2014-08-18,21.458,21.65,21.201,21.612,45218,0
2014-08-19,21.618,21.66,21.304,21.483,31950,0
2014-08-20,21.515,21.515,21.328,21.368,19723,0
2014-08-21,21.402,21.506,21.319,21.425,15762,0
2014-08-22,21.489,21.618,21.393,21.522,27368,0
2014-08-25,21.693,21.888,21.626,21.732,31272,0
2014-08-26,21.739,21.773,21.563,21.572,29328,0
2014-08-27,21.714,21.773,21.539,21.678,25742,0
2014-08-28,21.644,21.946,21.644,21.758,31310,0
2014-08-29,21.758,21.913,21.7,21.792,22012,0
2014-09-02,21.922,21.962,21.792,21.946,21276,0
2014-09-03,21.981,21.981,21.693,21.74,15920,0
2014-09-04,21.89,21.89,21.644,21.678,14341,0
2014-09-05,21.65,21.881,21.621,21.783,26254,0
2014-09-08,21.856,21.89,21.58,21.758,21119,0
2014-09-09,21.74,21.74,21.293,21.364,21732,0
2014-09-10,21.416,21.75,21.416,21.727,21620,0
2014-09-11,21.58,21.822,21.416,21.74,19497,0
2014-09-12,21.74,21.74,21.408,21.604,25168,0
2014-09-15,21.702,21.702,21.324,21.58,25765,0
2014-09-16,21.783,21.962,21.571,21.604,40617,0
2014-09-17,21.75,21.909,21.624,21.693,25581,0
2014-09-18,21.71,21.917,21.7,21.717,16293,0
2014-09-19,21.759,21.852,21.678,21.717,30312,0
2014-09-22,21.643,21.71,21.317,21.325,20142,0
2014-09-23,21.317,21.517,21.301,21.31,23928,0
2014-09-24,21.358,21.602,21.349,21.349,10218,0
2014-09-25,21.293,21.385,21.058,21.285,40092,0
2014-09-26,21.301,21.425,21.248,21.341,10344,0
2014-09-29,21.217,21.367,21.193,21.233,15534,0
2014-09-30,21.233,21.483,20.917,20.935,32214,0
2014-10-01,21.376,21.376,20.957,21.202,32006,0
2014-10-02,21.24,21.492,21.135,21.376,29724,0
2014-10-03,21.543,21.543,21.341,21.45,16673,0
2014-10-06,21.543,21.543,21.334,21.441,14603,0
2014-10-07,21.358,21.483,21.058,21.21,14717,0
2014-10-08,21.125,21.702,21.109,21.609,33414,0
2014-10-09,21.184,21.366,21.109,21.157,17364,0
2014-10-10,21.109,21.334,21.109,21.134,35757,0
2014-10-13,21.212,21.733,21.212,21.669,27000,0
2014-10-14,21.678,21.917,21.5,21.602,44319,0
2014-10-15,21.71,21.977,21.325,21.894,34947,0
2014-10-16,21.669,21.876,21.233,21.458,131037,0
2014-10-17,21.434,21.794,21.301,21.358,36682,0
2014-10-20,21.317,21.517,21.293,21.425,26018,0
2014-10-21,21.609,21.624,21.441,21.533,16782,0
2014-10-22,21.678,21.741,21.334,21.492,22568,0
2014-10-23,21.624,21.876,21.584,21.75,61307,0
2014-10-24,21.825,21.862,21.678,21.817,17912,0
2014-10-27,21.669,21.951,21.609,21.902,25564,0
2014-10-28,21.917,22.555,21.902,22.555,45695,0
2014-10-29,22.127,22.718,22.127,22.661,27097,0
2014-10-30,22.411,23.004,22.411,22.895,43401,0
2014-10-31,23.321,23.321,22.136,22.87,53078,0
2014-11-03,22.67,22.838,22.419,22.711,26706,0
2014-11-04,22.528,22.804,22.493,22.661,17044,0
2014-11-05,22.761,22.861,22.419,22.694,28677,0
2014-11-06,22.746,23.06,22.57,23.053,19891,0
2014-11-07,22.82,22.912,22.746,22.852,9280,0
2014-11-10,22.411,22.904,22.202,22.904,70784,0
2014-11-11,22.738,23.113,22.586,22.838,30260,0
2014-11-12,22.844,22.934,22.57,22.912,42109,0
2014-11-13,22.844,22.879,22.611,22.694,56642,0
2014-11-14,22.503,22.694,22.11,22.252,85475,0
2014-11-17,22.11,22.202,21.794,22.044,44040,0
2014-11-18,22.118,22.127,21.901,21.917,32989,0
2014-11-19,21.776,21.876,21.476,21.624,33950,0
2014-11-20,21.441,21.669,21.257,21.65,87716,0
2014-11-21,21.784,21.994,21.584,21.759,50215,0
2014-11-24,21.71,21.951,21.71,21.951,14721,0
2014-11-25,21.917,22.118,21.617,21.902,28835,0
2014-11-26,21.784,22.11,21.784,21.944,26056,0
2014-11-28,21.885,22.001,21.592,21.602,19963,0
2014-12-01,21.417,21.72,21.417,21.466,57335,0
2014-12-02,21.542,21.904,21.483,21.728,20023,0
2014-12-03,21.602,21.962,21.508,21.761,28263,0
2014-12-04,21.87,21.87,21.559,21.711,32109,0
2014-12-05,21.678,22.073,21.678,22.023,37164,0
2014-12-08,21.854,22.268,21.801,21.921,39839,0
2014-12-09,21.786,22.394,21.728,22.367,26270,0
2014-12-10,22.293,22.324,21.846,21.854,31529,0
2014-12-11,22.023,22.25,22.023,22.167,21005,0
2014-12-12,21.954,22.302,21.954,22.132,46892,0
2014-12-15,22.259,22.402,22.123,22.158,53528,0
2014-12-16,22.223,22.529,22.048,22.268,58973,0
2014-12-17,22.268,22.529,22.175,22.503,31760,0
2014-12-18,22.547,22.721,22.503,22.721,21941,0
2014-12-19,22.655,22.764,22.484,22.484,70135,0
2014-12-22,22.629,22.89,22.462,22.662,24895,0
2014-12-23,22.697,22.932,22.343,22.815,16136,0
2014-12-24,22.883,22.883,22.563,22.824,5983,0
2014-12-26,22.874,22.908,22.807,22.908,9033,0
2014-12-29,22.926,23.187,22.912,23.143,38913,0
2014-12-30,23.077,23.297,23.025,23.28,15556,0
2014-12-31,23.227,23.287,22.917,23.179,28203,0
2015-01-02,23.211,23.211,22.662,22.773,20853,0
2015-01-05,22.672,22.908,22.394,22.731,50983,0
2015-01-06,22.655,22.655,22.15,22.223,23393,0
2015-01-07,22.317,22.317,22.006,22.199,23386,0
2015-01-08,22.216,22.462,22.208,22.435,12471,0
2015-01-09,22.469,22.469,22.223,22.241,15024,0
2015-01-12,22.098,22.292,22.015,22.048,20556,0
2015-01-13,22.132,22.469,22.048,22.259,19765,0
2015-01-14,22.182,22.351,21.981,22.268,13531,0
2015-01-15,22.216,22.307,21.946,21.954,23827,0
2015-01-16,21.846,22.529,21.828,22.411,29058,0
2015-01-20,22.326,22.394,22.158,22.241,19115,0
2015-01-21,22.462,22.462,22.158,22.189,17444,0
2015-01-22,22.216,22.764,22.006,22.697,46186,0
2015-01-23,22.587,22.713,22.276,22.351,25305,0
2015-01-26,22.175,22.629,22.175,22.453,16246,0
2015-01-27,22.411,22.555,22.032,22.223,17249,0
2015-01-28,22.259,22.259,21.685,21.805,65239,0
2015-01-29,21.819,22.132,21.819,22.098,19910,0
2015-01-30,21.954,22.089,21.55,21.559,34045,0
2015-02-02,21.602,22.083,21.542,22.073,28631,0
2015-02-03,22.073,22.639,21.954,22.612,38570,0
2015-02-04,22.672,22.672,22.15,22.208,25100,0
2015-02-05,22.293,22.555,22.167,22.402,23942,0
2015-02-06,22.394,22.755,22.351,22.367,16863,0
2015-02-09,22.444,22.639,22.208,22.317,9536,0
2015-02-10,22.444,22.444,22.089,22.208,16264,0
2015-02-11,22.334,22.462,22.063,22.106,12210,0
2015-02-12,21.956,22.418,21.956,22.317,10289,0
2015-02-13,22.317,22.469,22.132,22.167,12809,0
2015-02-17,22.241,22.307,22.141,22.175,13808,0
2015-02-18,22.141,22.141,21.938,22.089,13774,0
2015-02-19,22.334,22.334,21.981,21.99,8250,0
2015-02-20,22.054,22.259,21.912,22.182,27536,0
2015-02-23,22.175,22.343,22.132,22.232,14438,0
2015-02-24,22.36,22.428,22.25,22.351,6916,0
2015-02-25,22.402,22.721,22.341,22.649,28921,0
2015-02-26,22.649,22.991,22.649,22.824,25907,0
2015-02-27,22.875,22.985,22.612,22.72,19291,0
2015-03-02,22.713,22.824,22.473,22.72,14925,0
2015-03-03,22.575,22.647,22.338,22.364,12338,0
2015-03-04,22.305,22.407,22.144,22.39,23855,0
2015-03-05,22.473,22.553,22.202,22.288,21035,0
2015-03-06,22.161,22.67,22.161,22.398,49707,0
2015-03-09,22.568,22.748,22.398,22.705,15512,0
2015-03-10,22.602,22.67,22.364,22.517,10340,0
2015-03-11,22.544,22.696,22.338,22.544,16803,0
2015-03-12,22.696,23.342,22.67,23.222,21268,0
2015-03-13,23.147,23.276,22.96,23.214,56875,0
2015-03-16,23.183,23.24,22.798,23.045,26440,0
2015-03-17,22.901,23.137,22.763,23.105,28438,0
2015-03-18,23.018,23.183,22.875,23.113,30437,0
2015-03-19,23.027,23.027,22.696,22.834,30669,0
2015-03-20,22.891,23.174,22.866,23.137,39366,0
2015-03-23,23.191,23.276,22.933,23.191,15748,0
2015-03-24,23.113,23.222,22.994,23.105,8579,0
2015-03-25,23.08,23.08,22.891,22.985,13043,0
2015-03-26,22.968,23.222,22.968,23.154,19036,0
2015-03-27,23.003,23.199,22.909,23.012,16453,0
2015-03-30,23.207,23.207,22.942,23.12,21153,0
2015-03-31,23.128,23.137,22.933,23.105,10791,0
2015-04-01,22.96,23.207,22.884,23.096,24559,0
2015-04-02,23.105,23.36,22.95,23.174,23855,0
2015-04-06,23.07,23.191,22.611,22.772,50058,0
2015-04-07,22.884,23.826,22.607,22.976,73480,0
2015-04-08,23.08,23.342,22.763,22.824,40777,0
2015-04-09,22.602,22.763,22.364,22.553,33531,0
2015-04-10,22.686,22.754,22.602,22.686,21153,0
2015-04-13,22.772,22.772,22.56,22.713,13280,0
2015-04-14,22.627,22.696,22.553,22.653,24559,0
2015-04-15,22.763,22.927,21.513,22.39,87621,0
2015-04-16,22.381,22.686,22.263,22.494,30554,0
2015-04-17,22.355,22.45,22.125,22.236,24678,0
2015-04-20,22.236,22.789,22.236,22.789,19409,0
2015-04-21,22.627,22.754,22.398,22.509,23575,0
2015-04-22,22.517,22.661,22.372,22.611,14705,0
2015-04-23,22.466,22.517,22.355,22.473,9167,0
2015-04-24,22.381,22.536,22.381,22.517,19177,0
2015-04-27,22.441,22.617,22.355,22.534,17627,0
2015-04-28,22.611,22.789,22.611,22.67,9061,0
2015-04-29,22.592,22.705,22.517,22.526,6933,0
2015-04-30,22.517,22.517,22.17,22.177,35487,0
2015-05-01,22.28,22.398,22.075,22.161,24911,0
2015-05-04,22.245,22.338,22.05,22.091,13396,0
2015-05-05,21.998,22.161,21.87,22.041,31963,0
2015-05-06,22.041,22.338,21.904,22.28,29874,0
2015-05-07,22.288,22.466,22.183,22.381,23907,0
2015-05-08,22.45,22.482,22.152,22.338,14690,0
2015-05-11,22.398,22.473,22.28,22.398,9050,0
2015-05-12,22.254,22.415,21.998,22.288,14592,0
2015-05-13,22.329,22.329,22.125,22.183,15226,0
2015-05-14,22.236,22.381,22.17,22.364,15394,0
2015-05-15,22.28,22.355,22.056,22.305,23899,0
2015-05-18,22.28,22.518,22.263,22.459,15113,0
2015-05-19,22.209,22.584,22.168,22.526,12309,0
2015-05-20,22.509,22.584,22.329,22.553,22326,0
2015-05-21,22.364,22.534,22.28,22.372,13043,0
2015-05-22,22.305,22.398,22.161,22.161,12105,0
2015-05-26,22.21,22.21,22.006,22.091,23093,0
2015-05-27,22.084,22.415,22.016,22.355,25618,0
2015-05-28,22.311,22.509,22.21,22.466,9448,0
2015-05-29,22.473,22.526,22.218,22.347,28202,0
2015-06-01,22.546,22.546,22.159,22.235,22006,0
2015-06-02,22.271,22.587,22.159,22.46,22430,0
2015-06-03,22.416,22.852,22.416,22.734,23745,0
2015-06-04,22.605,22.708,22.432,22.528,15480,0
2015-06-05,22.381,22.759,22.381,22.75,35849,0
2015-06-08,22.587,22.767,22.587,22.664,12685,0
2015-06-09,22.416,22.759,22.416,22.656,21581,0
2015-06-10,22.852,23.146,22.829,23.034,32589,0
2015-06-11,23.068,23.095,22.75,23.095,16727,0
2015-06-12,23.043,23.127,22.871,23.059,16759,0
2015-06-15,22.983,23.043,22.63,22.819,58312,0
2015-06-16,22.811,23.078,22.578,23,26305,0
2015-06-17,23.009,23.153,22.794,22.819,17111,0
2015-06-18,22.7,23.146,22.64,22.983,22580,0
2015-06-19,22.923,23.214,22.613,23.182,42716,0
2015-06-22,23.231,23.231,23.068,23.095,21532,0
2015-06-23,23.19,23.405,23.119,23.351,13958,0
2015-06-24,23.37,23.405,23.146,23.231,18623,0
2015-06-25,23.199,23.361,23.112,23.256,19319,0
2015-06-26,23.293,23.516,23.276,23.516,89622,0
2015-06-29,23.325,23.464,23.078,23.119,20251,0
2015-06-30,23.24,23.413,23.068,23.222,26445,0
2015-07-01,23.37,23.507,23.207,23.343,20483,0
2015-07-02,23.276,23.386,23.207,23.256,21649,0
2015-07-06,23.19,23.396,23.068,23.247,21998,0
2015-07-07,23.214,23.283,23.043,23.207,11405,0
2015-07-08,23.173,23.276,23.009,23.078,19319,0
2015-07-09,23.163,23.283,23.043,23.199,14433,0
2015-07-10,23.351,23.413,23.199,23.405,15480,0
2015-07-13,23.541,23.774,23.499,23.766,13617,0
2015-07-14,23.687,23.912,23.626,23.903,20714,0
2015-07-15,23.912,24.033,23.85,23.894,10940,0
2015-07-16,23.97,24.033,23.816,23.912,13152,0
2015-07-17,23.97,24.015,23.894,23.944,12337,0
2015-07-20,23.704,23.921,23.671,23.728,9077,0
2015-07-21,23.816,23.894,23.645,23.808,12221,0
2015-07-22,23.816,24.538,23.798,24.476,60757,0
2015-07-23,24.495,24.495,23.885,23.97,14665,0
2015-07-24,23.885,23.996,23.558,23.652,14782,0
2015-07-27,23.584,23.894,23.558,23.687,19671,0
2015-07-28,23.626,23.885,23.507,23.783,22580,0
2015-07-29,23.774,23.97,23.507,23.635,39806,0
2015-07-30,23.567,23.823,23.531,23.679,18739,0
2015-07-31,23.679,23.798,23.516,23.661,21532,0
2015-08-03,23.601,24.005,23.507,23.894,32233,0
2015-08-04,23.894,24.375,23.894,23.96,21415,0
2015-08-05,24.041,24.356,24.015,24.049,34218,0
2015-08-06,24.169,24.322,23.766,23.85,31994,0
2015-08-07,23.738,24.081,23.714,23.877,29448,0
2015-08-10,24.057,24.307,23.858,23.928,37361,0
2015-08-11,23.877,24.057,23.597,24.041,19501,0
2015-08-12,23.921,24.005,23.283,23.37,38060,0
2015-08-13,23.378,23.55,23.104,23.378,16527,0
2015-08-14,23.31,23.696,23.127,23.679,16063,0
2015-08-17,23.877,24.049,23.507,23.808,15595,0
2015-08-18,23.626,23.903,23.49,23.558,16642,0
2015-08-19,23.522,23.626,23.214,23.464,20020,0
2015-08-20,23.302,23.522,23.127,23.127,19204,0
2015-08-21,22.965,23.419,22.844,23.405,42716,0
2015-08-24,22.93,23.378,22.93,23.112,72774,0
2015-08-25,23.61,23.61,22.887,22.906,30145,0
2015-08-26,23.317,23.413,22.887,23.343,33054,0
2015-08-27,23.396,23.507,23.199,23.334,21298,0
2015-08-28,23.207,23.618,23.207,23.419,20020,0
2015-08-31,23.351,23.679,23.351,23.652,11871,0
2015-09-01,23.505,23.729,23.072,23.158,32871,0
2015-09-02,23.315,23.583,23.237,23.53,12112,0
2015-09-03,23.576,23.671,23.53,23.576,11071,0
2015-09-04,23.393,23.721,23.177,23.358,11187,0
2015-09-08,23.635,23.652,23.489,23.645,17300,0
2015-09-09,23.8,24.051,23.411,23.53,25258,0
2015-09-10,23.652,23.767,23.411,23.6,14006,0
2015-09-11,23.445,23.739,23.445,23.549,29065,0
2015-09-14,23.557,23.783,23.497,23.767,14419,0
2015-09-15,23.869,24.103,23.825,24.051,12916,0
2015-09-16,24.139,24.139,23.626,23.878,15225,0
2015-09-17,24.108,24.312,23.711,23.773,30499,0
2015-09-18,23.498,23.773,23.278,23.348,39915,0
2015-09-21,23.472,23.764,23.417,23.498,13230,0
2015-09-22,23.374,23.656,23.365,23.401,15718,0
2015-09-23,23.532,23.64,23.445,23.49,9152,0
2015-09-24,23.392,23.736,23.392,23.64,16868,0
2015-09-25,23.764,23.808,23.401,23.445,28834,0
2015-09-28,23.278,23.64,23.048,23.383,20705,0
2015-09-29,23.498,23.701,23.383,23.498,22614,0
2015-09-30,23.656,23.808,23.401,23.614,21145,0
2015-10-01,23.621,23.621,23.172,23.32,16283,0
2015-10-02,23.181,23.278,22.836,23.222,22277,0
2015-10-05,23.365,23.683,23.268,23.675,14399,0
2015-10-06,23.586,23.683,23.383,23.426,15490,0
2015-10-07,23.542,23.916,23.542,23.916,16674,0
2015-10-08,23.887,24.267,23.887,24.222,18545,0
2015-10-09,24.277,24.347,23.948,24.285,15038,0
2015-10-12,24.313,24.7,24.304,24.595,24423,0
2015-10-13,24.108,24.585,24.108,24.257,13343,0
2015-10-14,24.313,24.488,23.878,23.887,22956,0
2015-10-15,23.983,24.313,23.79,24.313,21598,0
2015-10-16,24.32,24.498,24.313,24.391,7689,0
2015-10-19,24.32,24.63,24.32,24.443,18701,0
2015-10-20,24.382,24.842,24.295,24.435,21032,0
2015-10-21,24.683,24.683,23.939,23.939,9951,0
2015-10-22,24.03,24.443,23.897,24.391,12211,0
2015-10-23,24.391,24.842,24.285,24.832,17187,0
2015-10-26,24.419,24.683,24.419,24.507,27024,0
2015-10-27,24.479,24.658,24.039,24.135,19446,0
2015-10-28,24.47,25.053,24.189,25.053,25104,0
2015-10-29,24.87,25.41,24.603,24.948,30982,0
2015-10-30,25.002,25.027,24.391,24.411,14926,0
2015-11-02,24.674,24.7,24.382,24.621,14432,0
2015-11-03,24.612,24.93,24.498,24.736,17021,0
2015-11-04,24.612,24.914,24.612,24.905,12280,0
2015-11-05,24.886,25.364,24.886,25.126,10855,0
2015-11-06,25.25,25.507,25.25,25.46,20579,0
2015-11-09,25.549,25.549,25.108,25.161,13128,0
2015-11-10,24.895,25.328,24.895,25.241,24651,0
2015-11-11,25.177,25.515,25.117,25.177,11986,0
2015-11-12,24.983,25.204,24.567,24.595,24538,0
2015-11-13,24.401,24.726,24.401,24.567,17413,0
2015-11-16,24.63,25.169,24.533,25.089,30190,0
2015-11-17,25.099,25.241,24.658,24.709,17526,0
2015-11-18,24.878,24.976,24.736,24.87,18658,0
2015-11-19,24.773,24.967,24.763,24.823,16169,0
2015-11-20,24.93,25.328,24.878,24.992,17300,0
2015-11-23,24.921,25.019,24.773,24.842,20579,0
2015-11-24,24.86,25.081,24.674,25.002,23179,0
2015-11-25,25.081,25.241,24.691,24.842,65356,0
2015-11-27,24.921,25.374,24.745,25.117,20015,0
2015-11-30,25.195,25.25,25.108,25.177,29851,0
2015-12-01,25.251,25.758,25.251,25.436,43820,0
2015-12-02,25.651,25.651,25.272,25.527,22801,0
2015-12-03,25.544,26.089,25.417,25.509,56932,0
2015-12-04,25.517,25.926,25.501,25.777,16365,0
2015-12-07,25.624,25.624,25.098,25.384,26452,0
2015-12-08,25.696,25.874,25.417,25.463,34574,0
2015-12-09,25.169,25.57,24.892,24.937,18381,0
2015-12-10,25.062,25.161,24.778,24.974,32842,0
2015-12-11,24.695,24.965,24.482,24.723,34408,0
2015-12-14,24.732,25.177,24.578,24.812,27378,0
2015-12-15,25.044,25.277,24.82,25.062,23986,0
2015-12-16,25.223,25.311,24.75,25.251,26677,0
2015-12-17,25.32,25.349,24.839,24.911,19503,0
2015-12-18,24.769,25.008,24.161,24.171,92691,0
2015-12-21,24.305,24.51,24.097,24.314,22978,0
2015-12-22,24.258,24.686,24.117,24.634,13231,0
2015-12-23,24.625,24.634,24.321,24.491,15580,0
2015-12-24,24.446,24.669,24.356,24.57,8830,0
2015-12-28,24.57,24.599,24.095,24.491,43867,0
2015-12-29,24.599,24.88,24.491,24.704,18474,0
2015-12-30,24.769,24.946,24.704,24.723,8192,0
2015-12-31,24.723,24.723,24.161,24.241,20200,0
2016-01-04,23.963,24.57,23.536,24.446,93127,0
2016-01-05,24.376,24.57,24.093,24.241,23348,0
2016-01-06,24.047,24.403,23.982,24.314,25592,0
2016-01-07,24.038,24.144,23.661,23.795,19371,0
2016-01-08,23.904,24.356,23.59,23.617,19764,0
2016-01-11,23.76,24.071,23.671,23.938,11251,0
2016-01-12,24.107,24.429,23.629,23.93,25155,0
2016-01-13,23.913,23.913,23.233,23.438,25747,0
2016-01-14,23.475,23.839,23.297,23.384,20143,0
2016-01-15,23.233,23.438,21.895,22.769,129603,0
2016-01-19,22.839,23.367,22.769,23.287,29702,0
2016-01-20,22.929,23.857,22.849,23.732,28258,0
2016-01-21,23.645,23.822,23.349,23.625,17078,0
2016-01-22,23.742,23.938,23.367,23.913,24783,0
2016-01-25,23.938,23.938,22.992,23.01,22320,0
2016-01-26,23.199,23.507,23.153,23.394,18674,0
2016-01-27,23.367,23.866,23.063,23.063,20976,0
2016-01-28,23.199,23.732,23.199,23.536,15323,0
2016-01-29,23.582,24.562,23.288,24.562,22013,0
2016-02-01,24.314,24.314,23.598,23.963,18867,0
2016-02-02,23.706,23.904,23.635,23.687,13689,0
2016-02-03,23.904,23.904,23.438,23.723,13009,0
2016-02-04,23.77,23.813,23.448,23.448,5923,0
2016-02-05,23.429,23.706,23.287,23.287,26049,0
2016-02-08,23.215,23.706,23.215,23.517,24315,0
2016-02-09,23.358,23.732,23.358,23.448,5609,0
2016-02-10,23.661,23.787,23.42,23.42,6705,0
2016-02-11,23.215,23.536,23.063,23.297,8586,0
2016-02-12,23.546,23.876,23.403,23.742,8165,0
2016-02-16,24.047,24.348,23.906,24.258,11328,0
2016-02-17,24.348,24.348,23.625,23.83,36874,0
2016-02-18,23.76,24.054,23.341,23.466,14819,0
2016-02-19,23.527,23.848,23.373,23.51,21167,0
2016-02-22,23.732,23.991,23.403,23.59,19800,0
2016-02-23,23.483,23.517,23.063,23.073,20849,0
2016-02-24,23.063,23.313,22.974,23.279,15616,0
2016-02-25,23.349,23.582,23.144,23.546,8591,0
2016-02-26,23.635,23.652,23.313,23.367,9131,0
2016-02-29,23.536,23.635,23.349,23.349,22271,0
2016-03-01,23.601,23.839,23.548,23.764,11101,0
2016-03-02,23.765,23.943,23.598,23.844,14011,0
2016-03-03,23.988,24.283,23.736,24.25,19855,0
2016-03-04,24.25,24.25,23.664,23.774,21065,0
2016-03-07,23.655,24.17,23.655,23.817,13664,0
2016-03-08,23.951,23.951,23.538,23.593,14029,0
2016-03-09,23.556,23.832,23.439,23.484,9505,0
2016-03-10,23.628,23.71,23.421,23.628,16155,0
2016-03-11,23.718,23.951,23.71,23.943,11296,0
2016-03-14,23.872,23.881,23.575,23.638,15319,0
2016-03-15,23.718,23.783,23.249,23.286,36485,0
2016-03-16,23.331,23.503,23.286,23.467,21086,0
2016-03-17,23.404,23.9,23.341,23.872,21817,0
2016-03-18,23.935,24.16,23.9,24.061,51370,0
2016-03-21,24.124,24.229,23.674,23.718,27939,0
2016-03-22,23.764,23.951,23.556,23.764,50324,0
2016-03-23,23.683,23.818,23.529,23.691,38984,0
2016-03-24,23.62,24.25,23.565,23.943,29116,0
2016-03-28,24.035,24.174,23.683,23.852,14516,0
2016-03-29,23.718,24.214,23.655,24.133,35903,0
2016-03-30,24.143,24.188,24.045,24.124,17283,0
2016-03-31,24.188,24.188,23.809,23.935,21241,0
2016-04-01,23.809,24.133,23.691,24.105,15129,0
2016-04-04,24.143,24.143,23.852,23.988,16990,0
2016-04-05,23.9,23.9,23.519,23.538,15930,0
2016-04-06,23.519,23.678,23.484,23.611,20434,0
2016-04-07,23.548,23.593,23.358,23.384,25514,0
2016-04-08,23.575,23.638,23.341,23.394,11395,0
2016-04-11,23.512,23.754,23.439,23.519,12190,0
2016-04-12,23.476,23.881,23.476,23.826,17230,0
2016-04-13,23.844,24.321,23.844,24.321,32642,0
2016-04-14,24.305,24.709,24.258,24.512,22519,0
2016-04-15,24.384,24.666,24.305,24.34,12553,0
2016-04-18,24.349,24.592,24.33,24.539,12025,0
2016-04-19,24.573,24.718,24.413,24.493,12224,0
2016-04-20,24.564,24.774,24.384,24.69,4144,0
2016-04-21,24.774,25.404,24.699,25.286,26765,0
2016-04-22,25.204,25.484,25.143,25.413,30594,0
2016-04-25,25.15,25.421,25.079,25.242,13460,0
2016-04-26,25.368,25.861,25.294,25.818,17260,0
2016-04-27,25.754,26.06,25.53,25.934,25495,0
2016-04-28,25.818,26.07,25.619,25.656,11345,0
2016-04-29,25.583,25.782,25.286,25.368,17780,0
2016-05-02,25.583,25.727,25.106,25.717,17441,0
2016-05-03,25.447,25.763,25.116,25.242,11353,0
2016-05-04,25.223,25.621,25.106,25.34,14735,0
2016-05-05,25.404,25.404,25.214,25.268,16791,0
2016-05-06,25.204,25.33,25.06,25.204,4261,0
2016-05-09,25.223,25.717,25.223,25.611,17662,0
2016-05-10,25.583,25.809,25.404,25.602,16410,0
2016-05-11,25.484,25.7,25.404,25.419,11880,0
2016-05-12,25.484,25.583,25.134,25.358,14501,0
2016-05-13,25.503,25.503,25.195,25.278,15365,0
2016-05-16,25.438,25.881,25.404,25.665,12941,0
2016-05-17,25.637,25.727,24.673,24.908,22197,0
2016-05-18,24.817,25.736,24.817,25.691,9544,0
2016-05-19,25.656,25.656,25.034,25.286,17224,0
2016-05-20,25.428,25.782,25.404,25.539,12994,0
2016-05-23,25.386,25.754,25.378,25.592,19511,0
2016-05-24,25.799,26.586,25.799,26.366,22774,0
2016-05-25,26.43,26.688,26.173,26.24,18431,0
2016-05-26,26.186,26.186,25.917,26.025,14166,0
2016-05-27,25.952,26.215,25.944,26.215,10171,0
2016-05-31,26.065,26.259,26.065,26.186,9388,0
2016-06-01,26.168,26.35,25.986,26.295,11531,0
2016-06-02,26.314,26.35,25.996,26.341,8269,0
2016-06-03,26.232,26.232,25.779,26.168,11387,0
2016-06-06,26.123,26.695,26.123,26.668,12895,0
2016-06-07,26.677,26.93,26.633,26.741,16558,0
2016-06-08,26.879,27.232,26.813,27.184,15038,0
2016-06-09,27.123,27.25,26.75,27.123,29861,0
2016-06-10,26.86,27.359,26.86,27.34,25887,0
2016-06-13,27.204,27.441,26.76,26.795,26578,0
2016-06-14,26.785,27.184,26.785,27.067,11827,0
2016-06-15,27.26,27.26,26.869,26.968,14704,0
2016-06-16,26.896,27.115,26.637,27.077,16166,0
2016-06-17,27.159,27.233,26.623,26.817,32202,0
2016-06-20,27.031,27.431,26.714,26.841,17706,0
2016-06-21,26.896,26.996,26.733,26.85,5523,0
2016-06-22,27.006,27.15,26.55,26.822,19015,0
2016-06-23,27.006,27.595,26.94,27.578,13668,0
2016-06-24,26.695,27.067,26.505,26.55,30726,0
2016-06-27,26.468,26.808,25.651,25.805,28576,0
2016-06-28,25.969,26.304,25.887,26.215,15043,0
2016-06-29,26.523,26.978,26.496,26.905,12208,0
2016-06-30,26.913,27.622,26.831,27.522,15983,0
2016-07-01,27.422,27.639,27.085,27.184,8417,0
2016-07-05,26.958,27.26,26.785,26.922,10005,0
2016-07-06,26.785,27.396,26.785,27.213,12499,0
2016-07-07,27.45,27.486,27.114,27.241,5712,0
2016-07-08,27.459,27.768,27.241,27.742,21140,0
2016-07-11,27.794,28.267,27.794,28.004,11742,0
2016-07-12,27.987,28.539,27.978,28.222,26000,0
2016-07-13,27.878,28.53,27.878,28.313,21695,0
2016-07-14,28.631,28.731,28.372,28.521,5340,0
2016-07-15,28.486,28.713,28.304,28.667,16068,0
2016-07-18,28.567,28.567,28.25,28.521,31208,0
2016-07-19,28.412,28.586,28.284,28.431,24494,0
2016-07-20,28.496,28.53,28.189,28.341,19119,0
2016-07-21,28.402,28.704,28.222,28.341,14958,0
2016-07-22,28.44,28.994,28.258,28.858,16719,0
2016-07-25,28.821,29.059,28.821,29.021,11457,0
2016-07-26,28.803,29.068,28.803,28.922,12607,0
2016-07-27,28.94,29.503,28.94,29.221,27297,0
2016-07-28,29.313,29.377,28.812,29.177,13900,0
2016-07-29,29.013,29.085,28.667,28.704,14465,0
2016-08-01,28.704,28.894,28.185,28.294,18592,0
2016-08-02,28.385,28.421,28.254,28.35,10130,0
2016-08-03,28.395,28.631,28.232,28.567,5954,0
2016-08-04,28.631,28.631,28.313,28.395,5667,0
2016-08-05,28.539,28.849,28.385,28.812,17413,0
2016-08-08,28.768,29.061,28.605,28.65,9275,0
2016-08-09,28.777,29.021,28.74,29.013,5144,0
2016-08-10,28.957,28.976,28.571,28.795,12213,0
2016-08-11,28.894,29.068,28.894,29.068,10045,0
2016-08-12,28.885,29.059,28.812,28.94,8678,0
2016-08-15,28.904,29.031,28.641,28.83,10471,0
2016-08-16,28.795,28.894,28.641,28.749,7775,0
2016-08-17,28.768,28.876,28.65,28.731,4665,0
2016-08-18,28.731,29.056,28.714,28.994,6723,0
2016-08-19,29.031,29.031,28.803,28.83,20062,0
2016-08-22,28.894,29.076,28.756,29.003,6672,0
2016-08-23,29.076,29.385,28.994,29.149,26195,0
2016-08-24,29.257,29.321,28.904,29.103,14855,0
2016-08-25,28.904,29.43,28.904,29.43,6233,0
2016-08-26,29.531,29.609,29.104,29.367,5985,0
2016-08-29,29.435,29.503,29.167,29.231,10742,0
2016-08-30,29.44,29.803,29.306,29.722,19570,0
2016-08-31,29.776,29.894,29.515,29.684,17121,0
2016-09-01,29.529,29.814,29.253,29.639,18220,0
2016-09-02,29.757,29.942,29.757,29.942,7687,0
2016-09-06,29.841,30.014,29.785,29.886,6903,0
2016-09-07,29.757,30.169,29.757,30.088,10154,0
2016-09-08,30.169,30.207,29.96,30.106,5685,0
2016-09-09,29.922,30.116,29.492,29.547,12660,0
2016-09-12,29.575,30.106,29.556,30.106,8439,0
2016-09-13,29.785,29.894,29.438,29.519,7243,0
2016-09-14,29.502,29.831,29.355,29.466,11696,0
2016-09-15,29.566,30.022,29.31,29.904,19978,0
2016-09-16,29.996,30.453,29.878,30.289,34545,0
2016-09-19,31.066,31.066,30.018,30.386,24473,0
2016-09-20,30.603,30.603,30.159,30.452,21060,0
2016-09-21,30.518,30.84,30.188,30.68,24312,0
2016-09-22,30.67,31.415,30.67,31.32,13536,0
2016-09-23,30.745,31.783,30.745,31.547,24658,0
2016-09-26,31.254,31.783,30.856,30.877,19021,0
2016-09-27,30.934,31.283,30.217,31.056,22943,0
2016-09-28,32.136,32.136,30.905,31.471,12442,0
2016-09-29,31.452,31.5,30.65,30.689,14547,0
2016-09-30,30.725,31.226,30.226,30.963,25634,0
2016-10-03,30.802,31.339,29.924,30.462,18157,0
2016-10-04,30.518,30.763,30.169,30.368,16021,0
2016-10-05,30.481,30.981,30.481,30.725,9124,0
2016-10-06,30.566,30.711,30.416,30.594,6296,0
2016-10-07,30.283,30.622,30.283,30.548,7920,0
2016-10-10,31.104,31.226,30.603,30.849,17463,0
2016-10-11,30.885,30.885,30.32,30.406,9489,0
2016-10-12,30.424,30.754,30.424,30.68,9615,0
2016-10-13,30.548,30.548,30.018,30.027,15183,0
2016-10-14,30.368,30.462,30.104,30.169,10817,0
2016-10-17,30.018,30.386,30.018,30.236,7237,0
2016-10-18,30.754,31.284,29.35,29.99,8126,0
2016-10-19,30.114,30.49,30.085,30.378,3707,0
2016-10-20,30.301,30.349,29.831,30.037,7667,0
2016-10-21,29.736,30.164,29.717,29.85,13808,0
2016-10-24,30.085,30.745,30.056,30.66,17370,0
2016-10-25,30.528,30.55,29.924,30.264,11003,0
2016-10-26,30.255,30.34,29.746,29.821,11476,0
2016-10-27,30.066,30.337,29.934,30.056,15223,0
2016-10-28,30.104,30.292,29.698,29.802,8374,0
2016-10-31,29.797,30.132,29.66,29.802,13231,0
2016-11-01,29.944,29.944,29.518,29.66,17611,0
2016-11-02,29.708,29.732,29.142,29.142,20645,0
2016-11-03,29.189,29.331,28.816,28.906,16852,0
2016-11-04,29.142,29.614,29,29.048,12730,0
2016-11-07,29.424,29.85,29.424,29.802,13225,0
2016-11-08,29.802,29.944,29.614,29.85,7029,0
2016-11-09,29.99,31.641,29.99,31.594,34563,0
2016-11-10,32.443,34.235,31.829,33.905,69150,0
2016-11-11,33.81,35.839,33.481,35.743,63674,0
2016-11-14,36.403,37.251,33.905,35.98,54592,0
2016-11-15,35.649,35.649,33.017,34.988,37823,0
2016-11-16,34.706,35.225,34.093,35.036,27220,0
2016-11-17,35.083,35.555,34.848,35.273,37939,0
2016-11-18,35.697,36.261,35.036,36.216,37086,0
2016-11-21,36.167,36.216,35.79,36.216,15911,0
2016-11-22,36.121,36.593,35.98,36.593,20013,0
2016-11-23,36.403,37.064,35.883,37.064,22359,0
2016-11-25,37.111,37.251,36.686,37.206,6613,0
2016-11-28,36.875,37.158,36.498,36.804,15595,0
2016-11-29,36.639,37.251,36.639,36.828,13276,0
2016-11-30,37.397,37.569,35.736,35.926,29590,0
2016-12-01,36.117,36.733,36.069,36.496,20703,0
2016-12-02,36.4,36.543,36.02,36.069,10804,0
2016-12-05,36.257,37.446,36.163,37.303,23446,0
2016-12-06,37.446,37.446,36.543,36.543,45218,0
2016-12-07,36.543,37.491,36.543,37.397,33826,0
2016-12-08,37.446,39.059,37.35,38.537,36100,0
2016-12-09,38.205,39.296,37.16,38.631,42954,0
2016-12-12,38.631,39.439,37.967,38.299,32930,0
2016-12-13,38.68,39.145,37.729,38.251,29653,0
2016-12-14,37.919,38.15,36.591,37.73,30349,0
2016-12-15,38.015,38.917,37.919,38.631,24306,0
2016-12-16,38.442,38.67,37.397,37.491,79244,0
2016-12-19,37.73,38.537,37.141,38.205,27832,0
2016-12-20,38.442,39.581,38.442,39.581,30277,0
2016-12-21,39.343,39.439,38.631,38.631,22932,0
2016-12-22,38.725,38.868,38.394,38.68,11440,0
2016-12-23,38.631,39.248,38.45,39.248,12463,0
2016-12-27,39.248,39.248,38.774,39.105,13766,0
2016-12-28,39.105,39.105,38.725,38.822,7924,0
2016-12-29,38.917,38.917,38.166,38.68,9295,0
2016-12-30,38.68,38.725,37.825,38.442,30746,0
2017-01-03,38.868,38.868,38.015,38.537,11711,0
2017-01-04,38.822,38.822,38.156,38.68,15797,0
2017-01-05,38.631,38.631,37.16,37.35,27313,0
2017-01-06,37.54,37.54,34.978,36.781,58278,0
2017-01-09,36.496,37.113,36.257,36.449,28848,0
2017-01-10,36.449,37.017,36.353,36.828,24610,0
2017-01-11,36.875,37.017,36.212,36.781,18058,0
2017-01-12,36.591,36.591,35.594,36.353,17195,0
2017-01-13,36.591,37.066,36.591,36.828,15537,0
2017-01-17,36.353,36.353,35.451,35.594,17756,0
2017-01-18,35.594,35.783,34.74,35.167,35917,0
2017-01-19,35.167,35.167,34.455,34.645,18654,0
2017-01-20,34.502,35.547,34.502,35.119,27196,0
2017-01-23,34.598,35.689,34.218,34.455,26847,0
2017-01-24,34.502,35.262,33.933,34.786,18182,0
2017-01-25,35.356,35.594,35.119,35.215,18734,0
2017-01-26,35.499,35.499,34.929,35.072,10599,0
2017-01-27,34.929,35.119,34.502,34.786,8546,0
2017-01-30,34.36,34.36,33.031,33.458,50349,0
2017-01-31,33.269,33.695,32.794,33.506,26441,0
2017-02-01,33.838,33.981,33.174,33.221,14859,0
2017-02-02,33.174,34.028,32.178,32.367,32459,0
2017-02-03,32.842,33.126,32.319,32.936,38746,0
2017-02-06,32.557,33.981,32.557,33.506,76145,0
2017-02-07,33.601,33.933,33.364,33.601,58314,0
2017-02-08,33.221,33.406,32.462,32.462,33421,0
2017-02-09,32.746,32.794,32.415,32.509,30066,0
2017-02-10,32.367,32.936,32.319,32.509,30924,0
2017-02-13,32.888,33.458,32.888,33.079,21262,0
2017-02-14,33.103,33.791,32.936,33.791,18171,0
2017-02-15,33.695,33.981,33.601,33.838,7179,0
2017-02-16,34.028,34.265,33.885,33.933,16698,0
2017-02-17,33.933,34.17,33.791,33.981,22268,0
2017-02-21,34.17,34.526,33.649,34.076,16282,0
2017-02-22,33.743,34.265,33.743,34.122,8466,0
2017-02-23,34.265,34.313,33.601,33.885,20895,0
2017-02-24,33.601,33.981,33.552,33.885,16205,0
2017-02-27,34.077,34.268,33.79,34.029,18646,0
2017-02-28,33.933,33.982,33.36,33.36,24208,0
2017-03-01,34.077,34.268,33.599,33.838,29076,0
2017-03-02,34.124,34.124,32.834,32.93,22277,0
2017-03-03,33.217,33.217,32.69,33.217,25523,0
2017-03-06,32.882,33.169,32.739,33.097,6335,0
2017-03-07,33.025,33.164,32.69,32.93,18284,0
2017-03-08,33.217,33.301,32.356,32.404,21864,0
2017-03-09,32.451,32.93,32.26,32.356,28066,0
2017-03-10,32.834,32.93,32.213,32.404,20819,0
2017-03-13,32.643,32.882,32.283,32.69,18087,0
2017-03-14,32.499,33.025,32.499,32.93,20259,0
2017-03-15,33.264,33.455,32.978,33.217,20880,0
2017-03-16,33.55,33.742,33.408,33.599,14824,0
2017-03-17,33.503,34.22,33.312,34.172,89345,0
2017-03-20,33.885,33.982,33.455,33.647,16733,0
2017-03-21,33.79,33.885,31.974,32.021,38151,0
2017-03-22,31.83,32.165,31.449,31.639,52817,0
2017-03-23,31.878,32.499,31.83,32.26,23322,0
2017-03-24,32.451,32.543,32.07,32.165,11389,0
2017-03-27,31.591,32.26,31.31,32.26,15019,0
2017-03-28,32.021,32.93,32.021,32.882,17808,0
2017-03-29,32.548,32.92,32.26,32.69,27481,0
2017-03-30,32.595,33.838,32.499,33.742,23974,0
2017-03-31,33.885,33.885,32.26,32.404,25447,0
2017-04-03,32.548,32.786,31.974,32.548,32471,0
2017-04-04,32.451,32.882,32.07,32.548,20575,0
2017-04-05,32.786,33.05,31.83,31.878,20916,0
2017-04-06,31.687,32.375,31.687,32.26,13213,0
2017-04-07,32.07,32.309,31.974,32.117,10781,0
2017-04-10,32.404,32.834,31.687,31.783,15735,0
2017-04-11,31.639,32.499,31.639,32.451,12781,0
2017-04-12,32.26,32.26,31.449,31.639,14345,0
2017-04-13,31.591,31.591,31.114,31.161,19296,0
2017-04-17,31.639,31.687,31.017,31.639,25222,0
2017-04-18,31.256,32.213,31.256,32.117,18051,0
2017-04-19,32.117,32.451,31.884,32.07,12316,0
2017-04-20,32.356,32.451,32.213,32.404,11890,0
2017-04-21,32.165,32.356,31.878,31.926,18570,0
2017-04-24,32.69,33.408,32.69,33.217,21262,0
2017-04-25,33.36,33.933,33.025,33.55,21651,0
2017-04-26,33.455,34.411,33.455,34.124,25770,0
2017-04-27,34.268,34.268,33.12,33.217,10741,0
2017-04-28,33.12,33.169,32.595,32.739,13902,0
2017-05-01,32.882,33.264,32.786,33.217,11882,0
2017-05-02,33.455,33.455,32.786,32.978,11687,0
2017-05-03,32.69,32.882,32.332,32.786,16021,0
2017-05-04,32.978,33.12,32.595,32.834,12057,0
2017-05-05,32.786,32.786,32.404,32.548,11775,0
2017-05-08,32.499,32.739,32.499,32.739,11517,0
2017-05-09,32.69,32.701,32.021,32.07,22361,0
2017-05-10,31.926,32.499,31.926,32.213,15289,0
2017-05-11,31.974,32.213,31.687,31.878,16306,0
2017-05-12,31.687,31.83,31.305,31.449,12324,0
2017-05-15,31.591,31.878,31.449,31.687,15715,0
2017-05-16,31.83,31.878,31.449,31.639,11273,0
2017-05-17,31.066,31.161,30.516,30.779,31231,0
2017-05-18,30.875,31.663,30.875,31.017,27489,0
2017-05-19,30.97,31.352,30.635,30.731,37415,0
2017-05-22,30.683,30.922,30.445,30.875,25983,0
2017-05-23,30.97,31.017,30.54,31.017,22148,0
2017-05-24,31.114,31.114,30.445,30.683,19091,0
2017-05-25,30.97,31.114,30.588,31.066,26498,0
2017-05-26,31.21,31.256,30.875,31.21,22601,0
2017-05-30,30.97,31.017,30.683,30.779,25419,0
2017-05-31,30.876,31.019,30.273,30.538,28935,0
2017-06-01,30.538,31.213,30.297,31.164,24057,0
2017-06-02,30.827,32.224,30.827,31.26,33282,0
2017-06-05,31.068,31.935,31.019,31.068,17202,0
2017-06-06,30.683,31.309,30.297,30.49,20911,0
2017-06-07,30.827,31.117,30.683,30.779,14688,0
2017-06-08,30.634,32.031,30.634,31.743,27942,0
2017-06-09,31.886,33.428,31.79,33.043,47975,0
2017-06-12,33.283,33.717,32.031,32.32,28338,0
2017-06-13,32.32,32.489,31.935,32.272,17704,0
2017-06-14,32.031,32.85,31.886,31.886,34546,0
2017-06-15,31.983,32.272,31.357,31.839,50918,0
2017-06-16,31.598,31.79,31.381,31.598,57984,0
2017-06-19,31.743,31.79,31.405,31.55,12255,0
2017-06-20,31.453,31.694,30.827,30.827,17926,0
2017-06-21,30.923,30.923,30.346,30.393,20519,0
2017-06-22,30.346,30.634,30.273,30.393,16004,0
2017-06-23,30.442,30.586,29.912,30.49,51320,0
2017-06-26,30.393,30.393,29.96,30.009,15353,0
2017-06-27,29.96,30.393,29.96,29.96,17089,0
2017-06-28,30.009,30.634,30.009,30.586,21488,0
2017-06-29,30.972,30.972,30.442,30.779,11353,0
2017-06-30,30.827,30.827,30.346,30.442,20958,0
2017-07-03,30.49,31.26,30.442,30.876,10175,0
2017-07-05,30.731,30.731,30.056,30.25,11768,0
2017-07-06,30.152,30.779,30.089,30.442,12927,0
2017-07-07,30.346,30.779,30.346,30.731,6637,0
2017-07-10,30.683,30.683,30.056,30.105,12277,0
2017-07-11,29.912,30.081,29.628,29.912,19702,0
2017-07-12,29.575,30.346,29.575,30.346,13672,0
2017-07-13,30.297,30.403,30.032,30.201,13837,0
2017-07-14,29.864,30.105,29.864,30.009,10195,0
2017-07-17,29.575,30.297,29.575,30.105,15221,0
2017-07-18,29.864,30.393,29.864,30.297,12449,0
2017-07-19,30.105,30.586,30.105,30.25,18397,0
2017-07-20,30.152,30.586,30.105,30.49,8520,0
2017-07-21,30.586,31.309,30.297,31.019,36593,0
2017-07-24,30.986,31.164,30.876,30.923,10299,0
2017-07-25,31.309,31.646,31.068,31.453,22246,0
2017-07-26,31.405,31.502,30.972,31.068,14774,0
2017-07-27,31.213,31.52,30.923,30.923,22752,0
2017-07-28,30.972,31.309,30.779,31.164,16283,0
2017-07-31,31.453,31.598,31.117,31.405,12106,0
2017-08-01,31.405,31.79,31.164,31.694,24180,0
2017-08-02,31.694,31.983,31.55,31.598,19132,0
2017-08-03,31.743,31.743,31.357,31.55,25768,0
2017-08-04,31.598,31.839,31.309,31.55,9492,0
2017-08-07,31.743,31.743,30.876,31.213,19526,0
2017-08-08,30.923,31.839,30.923,31.117,21327,0
2017-08-09,30.827,31.453,30.827,31.26,20181,0
2017-08-10,30.972,31.213,30.827,30.876,25329,0
2017-08-11,31.213,31.405,30.152,30.442,29769,0
2017-08-14,30.442,31.453,30.442,31.405,22440,0
2017-08-15,31.453,31.453,30.827,30.876,13003,0
2017-08-16,30.827,31.117,30.827,30.923,20132,0
2017-08-17,30.779,31.068,30.297,30.442,29464,0
2017-08-18,30.152,30.827,30.152,30.731,30994,0
2017-08-21,30.49,30.876,30.49,30.683,9053,0
2017-08-22,30.844,31.164,30.779,30.923,10233,0
2017-08-23,30.731,30.899,30.683,30.827,10849,0
2017-08-24,30.876,31.117,30.634,30.779,8545,0
2017-08-25,30.393,31.26,30.393,31.019,10352,0
2017-08-28,31.019,31.117,30.827,30.923,9319,0
2017-08-29,30.876,31.117,30.876,31.068,16636,0
2017-08-30,31.015,31.311,30.922,31.019,7270,0
2017-08-31,31.117,31.597,31.097,31.359,19161,0
2017-09-01,31.311,31.638,31.311,31.505,10187,0
2017-09-05,31.359,31.456,31.019,31.019,14121,0
2017-09-06,31.117,31.335,30.922,30.922,20268,0
2017-09-07,31.039,31.039,30.291,30.777,17164,0
2017-09-08,30.825,31.427,30.825,30.874,12237,0
2017-09-11,31.311,31.398,31.19,31.262,9715,0
2017-09-12,31.456,31.699,31.334,31.602,6861,0
2017-09-13,31.748,32.233,31.553,32.039,20469,0
2017-09-14,31.942,32.141,31.796,31.966,11215,0
2017-09-15,32.087,32.184,31.65,31.893,54853,0
2017-09-18,32.087,32.718,31.879,32.33,20047,0
2017-09-19,32.9,33,32.76,32.95,16477,0
2017-09-20,33.1,33.2,32.75,33,22153,0
2017-09-21,33.2,33.2,32.8,32.85,14750,0
2017-09-22,32.9,33.25,32.65,32.9,23653,0
2017-09-25,32.75,33.25,32.705,33,17380,0
2017-09-26,33.15,33.7,33.15,33.3,15810,0
2017-09-27,33.6,35,33.5,34.7,37865,0
2017-09-28,34.7,34.8,34.45,34.7,16943,0
2017-09-29,34.65,34.86,34.3,34.35,20621,0
2017-10-02,34.45,35.1,34.225,35.1,25949,0
2017-10-03,35.15,35.3,34.6,34.9,18449,0
2017-10-04,34.85,34.95,34.15,34.5,10104,0
2017-10-05,34.75,34.8,34.5,34.65,19995,0
2017-10-06,34.75,34.75,34.35,34.5,11267,0
2017-10-09,34.5,34.7,34.3,34.45,8314,0
2017-10-10,34.75,35.05,34.7,35.05,17679,0
2017-10-11,34.9,35.4,34.74,35.1,18034,0
2017-10-12,34.95,35.1,34.8,34.8,7047,0
2017-10-13,34.5,35.15,34.5,34.75,7564,0
2017-10-16,35,35.35,34.75,35.05,16299,0
2017-10-17,34.9,35.2,34.5,34.65,9947,0
2017-10-18,34.5,35.05,34.5,34.7,10465,0
2017-10-19,34.45,35.05,34.45,34.65,12562,0
2017-10-20,35,35.1,34.85,35,14273,0
2017-10-23,35.3,35.3,34.65,34.7,8248,0
2017-10-24,35,35.5,34.45,34.75,23126,0
2017-10-25,34.75,35.75,34.7,35.65,25450,0
2017-10-26,35.9,36.1678,35.3753,36,12242,0
2017-10-27,35.8,37,35.8,36.85,29746,0
2017-10-30,36.46,36.8,34.9,35.05,20860,0
2017-10-31,35,35.95,35,35.3,21394,0
2017-11-01,35.65,35.65,34.7,35.05,15366,0
2017-11-02,35.25,36.15,34.95,35.95,17423,0
2017-11-03,35.65,35.7,35.25,35.35,15441,0
2017-11-06,35.35,35.45,35.15,35.15,7155,0
2017-11-07,35.15,35.15,34.1,34.15,15590,0
2017-11-08,34,34.3,33.5,34.15,15008,0
2017-11-09,33.75,34.15,33.5,33.85,6778,0
2017-11-10,33.8,34.4,33.65,34.05,9817,0
