Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.886,27.677,26.659,27.677,38966,0
2005-02-28,27.514,28.168,27.268,28.158,85811,0
2005-03-01,27.632,28.996,27.588,28.886,98733,0
2005-03-02,28.495,29.306,28.495,28.523,26413,0
2005-03-03,28.759,28.968,28.334,28.788,25882,0
2005-03-04,29.06,29.131,28.632,29.131,30554,0
2005-03-07,29.075,29.102,28.996,28.996,34359,0
2005-03-08,28.632,28.705,28.177,28.468,38226,0
2005-03-09,28.14,28.376,27.796,28.177,52779,0
2005-03-10,28.42,28.42,27.74,27.924,31024,0
2005-03-11,27.905,28.458,27.721,28.37,67797,0
2005-03-14,29.032,29.168,28.376,28.778,38851,0
2005-03-15,29.067,29.067,28.532,28.532,16957,0
2005-03-16,27.996,28.695,27.996,28.695,14786,0
2005-03-17,28.296,28.613,27.887,28.569,18085,0
2005-03-18,28.632,28.632,27.441,27.952,110645,0
2005-03-21,28.43,28.43,27.952,28.259,30417,0
2005-03-22,28.523,28.523,27.713,28.121,29404,0
2005-03-23,27.542,28.102,27.112,27.139,40588,0
2005-03-24,27.35,27.996,26.979,27.694,12882,0
2005-03-28,27.422,27.905,27.36,27.55,12549,0
2005-03-29,27.278,28.342,26.615,26.615,17669,0
2005-03-30,26.876,28.075,26.876,28.023,22437,0
2005-03-31,27.721,29.467,27.214,27.542,80741,0
2005-04-01,27.731,28.14,26.55,26.812,51052,0
2005-04-04,26.642,27.649,26.642,27.385,22158,0
2005-04-05,27.139,27.658,27.129,27.286,27451,0
2005-04-06,27.677,27.677,27.015,27.033,39966,0
2005-04-07,27.103,27.757,27.103,27.649,16224,0
2005-04-08,27.924,27.924,26.651,26.768,24677,0
2005-04-11,26.512,27.186,26.476,26.642,27569,0
2005-04-12,26.314,27.139,24.46,25.495,163443,0
2005-04-13,25.688,26.115,25.451,25.578,44624,0
2005-04-14,25.315,25.716,25.124,25.124,48516,0
2005-04-15,25.097,25.858,25.097,25.306,39657,0
2005-04-18,25.315,25.559,24.771,25.296,29243,0
2005-04-19,25.458,26.115,25.415,25.742,73427,0
2005-04-20,25.913,25.913,24.671,24.977,47474,0
2005-04-21,25.523,26.686,25.332,26.559,26332,0
2005-04-22,26.432,26.432,24.566,24.651,39406,0
2005-04-25,24.771,26.249,24.46,26.149,40346,0
2005-04-26,25.904,25.904,24.487,24.877,39536,0
2005-04-27,24.179,25.716,23.214,24.058,34060,0
2005-04-28,24.424,24.424,23.65,23.806,50427,0
2005-04-29,23.887,24.46,23.887,24.405,29973,0
2005-05-02,24.286,24.395,23.887,24.004,52337,0
2005-05-03,23.896,23.949,23.478,23.751,38799,0
2005-05-04,23.659,24.54,23.469,24.54,37512,0
2005-05-05,24.443,24.585,24.087,24.434,31458,0
2005-05-06,24.585,24.604,23.932,24.05,22204,0
2005-05-09,23.869,24.478,23.798,24.434,27827,0
2005-05-10,23.94,24.125,23.45,23.967,26785,0
2005-05-11,23.834,24.623,23.532,24.487,32001,0
2005-05-12,24.604,25.097,24.604,25.097,20316,0
2005-05-13,25.097,25.158,24.087,24.452,25355,0
2005-05-16,24.267,24.968,23.77,23.914,39508,0
2005-05-17,24.171,24.171,23.414,23.46,52550,0
2005-05-18,23.869,23.977,23.441,23.632,83871,0
2005-05-19,23.869,24.267,23.816,24.154,29415,0
2005-05-20,23.887,24.004,23.642,23.806,24634,0
2005-05-23,24.021,26.722,23.642,26.258,100404,0
2005-05-24,26.634,28.351,26.167,27.35,115745,0
2005-05-25,26.932,27.767,26.923,27.36,104677,0
2005-05-26,27.252,28.823,27.252,28.823,111903,0
2005-05-27,28.814,28.831,28.112,28.404,53763,0
2005-05-31,28.36,28.36,27.086,27.176,173641,0
2005-06-01,27.36,28.25,26.831,27.968,76670,0
2005-06-02,27.868,27.996,27.35,27.814,43458,0
2005-06-03,27.804,27.804,26.988,27.176,43178,0
2005-06-06,27.395,27.395,26.686,26.869,38880,0
2005-06-07,26.979,27.252,26.686,26.793,40478,0
2005-06-08,26.712,27.024,26.406,26.606,39990,0
2005-06-09,26.36,26.812,25.849,26.812,62250,0
2005-06-10,27.12,27.12,26.36,26.559,37408,0
2005-06-13,26.36,27.441,26.36,27.12,37921,0
2005-06-14,27.268,27.268,26.913,27.268,37460,0
2005-06-15,27.268,27.268,26.176,27.195,43836,0
2005-06-16,26.625,27.614,26.625,27.385,25621,0
2005-06-17,27.459,27.878,27.043,27.233,63724,0
2005-06-20,26.961,26.979,26.416,26.785,38418,0
2005-06-21,26.686,27.033,26.449,26.741,8596,0
2005-06-22,27.068,27.296,26.379,27.195,16601,0
2005-06-23,27.061,27.214,25.995,26.115,23809,0
2005-06-24,25.922,26.85,25.669,26.793,259010,0
2005-06-27,26.988,27.588,26.449,27.56,44406,0
2005-06-28,27.56,27.996,27.024,27.915,47862,0
2005-06-29,27.986,28.102,27.094,27.986,21134,0
2005-06-30,28.112,28.177,27.721,27.777,18376,0
2005-07-01,27.606,27.606,27.094,27.45,19100,0
2005-07-05,27.588,28.788,27.588,28.769,33875,0
2005-07-06,28.769,28.904,28.04,28.075,29704,0
2005-07-07,27.942,28.131,27.268,28.112,8473,0
2005-07-08,28.093,28.913,27.403,28.814,19154,0
2005-07-11,27.878,29.084,27.878,28.613,51244,0
2005-07-12,28.569,29.084,28.351,28.848,28950,0
2005-07-13,28.559,28.996,27.986,28.268,13697,0
2005-07-14,28.677,29.324,28.495,28.759,43034,0
2005-07-15,28.468,28.968,28.468,28.64,22076,0
2005-07-18,28.395,28.705,27.878,28.085,21833,0
2005-07-19,28.439,29.075,28.068,29.06,6200,0
2005-07-20,28.695,29.769,28.54,29.594,36296,0
2005-07-21,29.603,29.613,28.102,28.112,30087,0
2005-07-22,28.14,28.778,27.015,28.549,34147,0
2005-07-25,28.75,28.923,28.395,28.404,8984,0
2005-07-26,28.95,29.36,28.287,29.278,19543,0
2005-07-27,29.777,29.777,28.904,29.567,17220,0
2005-07-28,29.812,30.305,29.185,30.305,21492,0
2005-07-29,29.885,30.176,29.687,29.876,28836,0
2005-08-01,30.086,30.133,29.112,29.512,42214,0
2005-08-02,29.594,29.594,28.797,29.54,62498,0
2005-08-03,29.495,30.232,29.032,30.077,81524,0
2005-08-04,29.923,30.322,29.794,30.249,25477,0
2005-08-05,29.995,30.195,28.73,29.286,23287,0
2005-08-08,29.431,30.222,29.286,30.133,35874,0
2005-08-09,30.313,30.313,29.512,29.512,36628,0
2005-08-10,29.651,30.039,29.431,29.715,29815,0
2005-08-11,29.46,30.222,29.395,29.777,32891,0
2005-08-12,29.632,29.632,28.24,28.24,25206,0
2005-08-15,28.149,29.743,27.694,29.613,32172,0
2005-08-16,29.395,29.705,28.831,29.06,35332,0
2005-08-17,29.168,29.168,28.532,28.586,10073,0
2005-08-18,28.231,29.005,28.231,28.54,35235,0
2005-08-19,28.395,29.084,28.395,28.848,31693,0
2005-08-22,29.084,29.084,28.84,29.023,29893,0
2005-08-23,29.168,29.25,28.831,29.203,33317,0
2005-08-24,29.112,29.286,29.084,29.112,30161,0
2005-08-25,29.268,29.268,29.032,29.084,70274,0
2005-08-26,29.093,29.268,28.505,28.569,55485,0
2005-08-29,28.559,29.102,28.306,29.102,32939,0
2005-08-30,28.904,29.177,28.904,29.032,42503,0
2005-08-31,28.959,29.377,28.788,29.241,38725,0
2005-09-01,29.06,29.733,29.06,29.651,47116,0
2005-09-02,29.705,29.769,29.594,29.769,18500,0
2005-09-06,29.54,29.995,29.495,29.995,25854,0
2005-09-07,29.651,29.986,29.613,29.876,62859,0
2005-09-08,29.733,30.232,29.632,30.077,45389,0
2005-09-09,30.068,30.612,29.976,30.432,59494,0
2005-09-12,30.322,31.541,30.322,31.522,69939,0
2005-09-13,31.313,31.784,31.148,31.748,40054,0
2005-09-14,31.587,31.869,31.568,31.832,86294,0
2005-09-15,31.813,32.012,31.658,31.794,57632,0
2005-09-16,32.049,32.234,31.686,31.993,151546,0
2005-09-19,31.915,31.993,31.72,31.813,59064,0
2005-09-20,31.694,32.514,31.694,31.905,48092,0
2005-09-21,31.739,32.15,31.658,31.851,49565,0
2005-09-22,31.578,31.686,31.148,31.421,24414,0
2005-09-23,31.286,32.074,31.222,32.057,13934,0
2005-09-26,32.093,32.666,32.03,32.569,36272,0
2005-09-27,32.559,32.559,31.385,32.084,44035,0
2005-09-28,31.775,32.413,31.775,32.039,33392,0
2005-09-29,31.832,32.72,31.803,32.72,25072,0
2005-09-30,32.72,33.16,32.274,33.112,49848,0
2005-10-03,32.888,33.631,32.888,33.631,27503,0
2005-10-04,33.169,33.631,32.777,33.012,30803,0
2005-10-05,32.804,32.804,31.869,31.887,29953,0
2005-10-06,32.241,32.666,32.03,32.506,42260,0
2005-10-07,32.869,33.33,32.72,33.258,28061,0
2005-10-10,33.457,33.457,32.067,32.487,21217,0
2005-10-11,32.729,33.047,31.522,31.649,30396,0
2005-10-12,31.496,32.496,31.385,32.284,40831,0
2005-10-13,31.993,32.984,31.841,32.712,28436,0
2005-10-14,33.102,33.178,32.012,32.356,18163,0
2005-10-17,31.897,32.122,31.897,32.03,21805,0
2005-10-18,31.822,32.487,31.667,31.915,32172,0
2005-10-19,31.784,33.012,31.677,32.994,30333,0
2005-10-20,32.666,32.913,31.748,32.329,17047,0
2005-10-21,32.012,32.234,31.578,31.73,28073,0
2005-10-24,31.887,32.067,31.578,32.057,28500,0
2005-10-25,31.748,32.039,30.496,31.049,35350,0
2005-10-26,29.986,30.086,28.658,28.968,130186,0
2005-10-27,28.968,29.769,28.632,28.649,34432,0
2005-10-28,28.586,28.858,27.731,28.049,36432,0
2005-10-31,27.658,28.222,27.176,27.36,78929,0
2005-11-01,27.186,27.431,26.249,26.406,67274,0
2005-11-02,26.597,28.458,26.286,28.36,65473,0
2005-11-03,28.559,28.559,27.56,27.84,34287,0
2005-11-04,27.822,27.968,27.086,27.413,54610,0
2005-11-07,27.268,27.395,26.942,27.324,33669,0
2005-11-08,27.086,27.261,26.886,27.139,63817,0
2005-11-09,27.205,27.588,27.015,27.459,17138,0
2005-11-10,27.658,27.832,26.732,27.822,29875,0
2005-11-11,27.623,28.439,27.296,28.24,29447,0
2005-11-14,28.605,28.74,27.878,27.952,16469,0
2005-11-15,28.195,28.613,27.96,28.259,19283,0
2005-11-16,28.177,28.177,27.84,28.177,23671,0
2005-11-17,28.404,28.605,28.102,28.259,26567,0
2005-11-18,28.705,28.705,28.031,28.25,14369,0
2005-11-21,28.049,28.412,27.96,28.215,35646,0
2005-11-22,28.177,28.613,28.093,28.477,32873,0
2005-11-23,28.495,29.306,28.477,29.306,19538,0
2005-11-25,29.014,29.35,29.014,29.35,1280,0
2005-11-28,28.95,29.05,27.952,28.186,27482,0
2005-11-29,28.532,29.203,28.439,28.814,10242,0
2005-11-30,29.005,30.477,28.959,30.368,51494,0
2005-12-01,30.176,31.176,29.603,30.93,38687,0
2005-12-02,30.893,31.087,30.612,30.806,21138,0
2005-12-05,30.723,30.796,29.743,30.195,27084,0
2005-12-06,30.496,30.822,30.032,30.239,16247,0
2005-12-07,30.403,30.432,29.314,29.752,21973,0
2005-12-08,29.594,30.567,29.131,30.567,15073,0
2005-12-09,30.548,30.76,30.014,30.632,20912,0
2005-12-12,30.506,30.796,30.176,30.76,14448,0
2005-12-13,30.203,30.893,29.995,30.322,20053,0
2005-12-14,30.15,30.723,30.058,30.213,14909,0
2005-12-15,29.914,30.077,29.122,29.812,24471,0
2005-12-16,29.668,29.941,27.84,28.315,121203,0
2005-12-19,28.75,28.95,28.215,28.43,29563,0
2005-12-20,28.268,28.677,28.186,28.468,25551,0
2005-12-21,28.75,28.759,28.296,28.73,18633,0
2005-12-22,28.814,29.306,28.814,29.185,23073,0
2005-12-23,29.44,29.696,28.894,29.341,23140,0
2005-12-27,29.341,29.715,28.923,29.06,39381,0
2005-12-28,29.44,29.485,28.95,29.25,17437,0
2005-12-29,29.159,29.35,28.913,28.913,12281,0
2005-12-30,28.695,29.36,28.458,28.904,33189,0
2006-01-03,29.122,29.678,28.931,29.512,23706,0
2006-01-04,29.377,29.812,29.369,29.512,21852,0
2006-01-05,29.743,29.752,29.36,29.687,26235,0
2006-01-06,29.812,29.986,29.512,29.733,21550,0
2006-01-09,29.867,30.893,29.867,30.377,17030,0
2006-01-10,29.641,30.883,29.641,30.883,26176,0
2006-01-11,30.883,31.512,30.422,31.503,24854,0
2006-01-12,31.132,31.25,30.76,31.25,13595,0
2006-01-13,31.468,31.477,31.087,31.367,16052,0
2006-01-17,31.132,31.803,30.85,31.641,15410,0
2006-01-18,31.358,31.403,30.866,31.403,24053,0
2006-01-19,31.641,31.822,30.977,31.587,24988,0
2006-01-20,31.803,31.803,31.232,31.587,39860,0
2006-01-23,31.803,32.496,31.33,32.422,38240,0
2006-01-24,32.267,34.723,32.14,34.394,74044,0
2006-01-25,33.947,34.321,32.132,32.258,54752,0
2006-01-26,32.822,34.459,32.603,34.459,28308,0
2006-01-27,34.177,34.54,32.531,32.648,50894,0
2006-01-30,32.812,34.451,32.72,33.504,41874,0
2006-01-31,33.141,34.03,32.748,33.851,62303,0
2006-02-01,33.551,33.56,32.403,33.169,26230,0
2006-02-02,33.349,33.349,32.612,33.178,31104,0
2006-02-03,32.931,33.312,32.506,33.224,42271,0
2006-02-06,32.703,33.214,32.356,33.178,24494,0
2006-02-07,32.905,33.657,32.657,33.631,23420,0
2006-02-08,33.224,34.657,33.224,34.514,37521,0
2006-02-09,34.211,36.049,34.058,35.813,82830,0
2006-02-10,35.449,36.504,35.229,36.504,64590,0
2006-02-13,36.202,36.467,34.186,34.376,38229,0
2006-02-14,34.321,34.321,33.421,33.541,53050,0
2006-02-15,33.413,33.711,33.413,33.541,23638,0
2006-02-16,33.485,33.504,32.338,32.63,20023,0
2006-02-17,32.831,32.831,31.367,31.887,34363,0
2006-02-21,32.197,32.197,30.705,30.83,24419,0
2006-02-22,30.83,31.993,30.83,31.677,14010,0
2006-02-23,31.522,31.522,30.594,30.977,30692,0
2006-02-24,30.977,30.977,29.995,30.239,36026,0
2006-02-27,29.995,30.594,29.821,29.995,43261,0
2006-02-28,29.812,30.468,29.812,30.095,28321,0
2006-03-01,30.249,30.777,29.995,30.432,30965,0
2006-03-02,30.603,31.214,30.004,30.422,11739,0
2006-03-03,30.195,30.949,29.932,29.995,21906,0
2006-03-06,30.222,30.669,29.941,29.941,19458,0
2006-03-07,29.761,30.412,29.761,30.004,13994,0
2006-03-08,29.668,30.386,29.668,30.222,29784,0
2006-03-09,30.277,30.277,29.932,29.932,13874,0
2006-03-10,30.004,30.677,30.004,30.513,8021,0
2006-03-13,30.394,30.76,30.095,30.286,12048,0
2006-03-14,30.203,30.713,29.995,30.713,17510,0
2006-03-15,30.903,30.967,30.022,30.022,15311,0
2006-03-16,30.349,30.64,29.668,29.839,31854,0
2006-03-17,29.986,30.158,29.733,29.923,87089,0
2006-03-20,30.123,30.123,29.723,29.957,23944,0
2006-03-21,29.668,30.014,29.668,29.777,21156,0
2006-03-22,29.594,30.403,29.594,30.403,12728,0
2006-03-23,30.403,30.813,30.332,30.669,5866,0
2006-03-24,30.959,31.123,30.105,31.123,10893,0
2006-03-27,30.912,31.166,30.522,31.148,6265,0
2006-03-28,31.295,31.841,30.506,30.723,29040,0
2006-03-29,30.669,31.541,30.468,31.113,12427,0
2006-03-30,31.304,31.403,30.506,30.921,27402,0
2006-03-31,30.622,32.084,30.612,31.841,24338,0
2006-04-03,31.641,31.677,30.93,30.94,12319,0
2006-04-04,30.632,30.777,30.077,30.731,13409,0
2006-04-05,30.167,30.84,30.004,30.586,5321,0
2006-04-06,30.586,31.185,30.451,31.105,13333,0
2006-04-07,31.413,31.413,29.567,29.995,19701,0
2006-04-10,30.123,30.513,30.123,30.412,15210,0
2006-04-11,30.377,30.622,30.203,30.349,27151,0
2006-04-12,30.222,30.441,30.176,30.441,9713,0
2006-04-13,30.576,30.723,30.222,30.268,19045,0
2006-04-17,29.904,30.213,29.839,30.15,17332,0
2006-04-18,29.949,30.65,29.821,30.432,20588,0
2006-04-19,30.496,30.496,29.932,30.358,17068,0
2006-04-20,30.095,30.612,29.83,30.612,15825,0
2006-04-21,31.185,31.185,30.049,30.058,51733,0
2006-04-24,30.086,30.086,29.575,29.802,20753,0
2006-04-25,29.743,30.058,29.567,30.058,22877,0
2006-04-26,30.022,30.85,29.885,29.986,15001,0
2006-04-27,29.777,30.632,29.777,29.876,16844,0
2006-04-28,29.641,30.222,29.632,30.123,14127,0
2006-05-01,29.696,29.967,29.06,29.084,24502,0
2006-05-02,29.467,29.467,28.814,28.987,25978,0
2006-05-03,28.713,29.005,28.395,28.559,19780,0
2006-05-04,28.623,28.623,27.96,28.24,24958,0
2006-05-05,28.578,29.102,28.177,28.823,28788,0
2006-05-08,29.023,29.45,28.788,29.075,32830,0
2006-05-09,29.075,29.54,28.632,28.713,49484,0
2006-05-10,28.677,29.36,28.668,28.968,40646,0
2006-05-11,28.858,28.858,27.915,28.049,37980,0
2006-05-12,27.804,28.695,27.721,28.149,53605,0
2006-05-15,27.804,28.36,27.721,28.04,56510,0
2006-05-16,28.386,28.395,27.924,28.102,19930,0
2006-05-17,27.887,28.287,27.45,27.878,85552,0
2006-05-18,27.878,28.14,27.278,27.757,31053,0
2006-05-19,27.36,28.177,27.36,28.131,62146,0
2006-05-22,27.814,28.386,27.814,28.14,51499,0
2006-05-23,28.334,28.695,27.431,27.431,50290,0
2006-05-24,27.314,28.259,26.578,28.158,72517,0
2006-05-25,28.296,28.296,27.367,27.713,28806,0
2006-05-26,27.905,28.42,27.849,28.093,17243,0
2006-05-30,27.905,28.168,27.731,28.014,34189,0
2006-05-31,27.822,28.632,27.822,28.523,65561,0
2006-06-01,28.404,28.886,28.093,28.886,67284,0
2006-06-02,28.987,28.987,28.412,28.695,24523,0
2006-06-05,28.386,28.649,27.952,28.085,65346,0
2006-06-06,28.277,28.705,27.822,28.315,30916,0
2006-06-07,28.439,28.658,27.786,28.131,54513,0
2006-06-08,28.205,29.084,27.286,29.014,37670,0
2006-06-09,29.06,29.306,28.205,28.713,27568,0
2006-06-12,28.868,28.978,27.658,27.685,35605,0
2006-06-13,27.814,28.778,27.542,27.685,37354,0
2006-06-14,27.542,27.952,27.36,27.579,24238,0
2006-06-15,27.905,27.96,27.268,27.878,43336,0
2006-06-16,27.832,27.849,27.268,27.496,171105,0
2006-06-19,27.569,27.658,26.988,27.12,52143,0
2006-06-20,26.988,27.569,26.988,27.129,20406,0
2006-06-21,26.822,27.685,26.822,27.524,42066,0
2006-06-22,27.243,27.858,27.243,27.858,32488,0
2006-06-23,27.606,27.952,27.496,27.822,19407,0
2006-06-26,28.031,28.324,27.721,27.942,26959,0
2006-06-27,28.093,28.093,27.268,27.324,22019,0
2006-06-28,27.305,27.796,26.923,27.786,27184,0
2006-06-29,27.952,28.449,26.979,28.449,48158,0
2006-06-30,28.569,29.821,28.231,29.821,176383,0
2006-07-03,29.423,29.423,28.121,28.121,25482,0
2006-07-05,27.796,28.195,27.721,27.832,49885,0
2006-07-06,27.713,28.532,27.713,27.858,32613,0
2006-07-07,27.748,27.996,27.331,27.721,27059,0
2006-07-10,27.614,28.296,27.597,27.96,25641,0
2006-07-11,27.849,28.268,27.077,28.177,32512,0
2006-07-12,28.068,28.121,27.721,27.721,29814,0
2006-07-13,27.514,27.858,27.441,27.713,48055,0
2006-07-14,27.367,28.231,27.367,28.04,32999,0
2006-07-17,27.934,28.121,27.486,27.56,24626,0
2006-07-18,27.667,28.215,27.55,28.14,8504,0
2006-07-19,27.915,28.351,27.632,28.205,61278,0
2006-07-20,28.439,28.439,27.623,27.677,18689,0
2006-07-21,27.45,27.459,26.803,27.305,29167,0
2006-07-24,27.261,27.694,27.261,27.614,26776,0
2006-07-25,27.731,27.986,27.377,27.422,30948,0
2006-07-26,27.157,28.186,27.157,27.968,13397,0
2006-07-27,28.477,28.477,27.147,27.978,18237,0
2006-07-28,27.822,29.395,27.822,29.395,16231,0
2006-07-31,28.788,29.05,28.296,28.713,22482,0
2006-08-01,28.395,28.894,27.757,28.24,21617,0
2006-08-02,28.54,29.622,27.731,29.212,21426,0
2006-08-03,28.913,29.876,28.523,29.785,24936,0
2006-08-04,29.858,29.986,28.632,28.987,20762,0
2006-08-07,28.705,29.042,27.986,28.215,17981,0
2006-08-08,28.158,28.996,27.996,28.04,21473,0
2006-08-09,28.449,29.042,28.296,28.439,24208,0
2006-08-10,28.25,29.084,27.934,28.605,15585,0
2006-08-11,28.376,29.341,27.897,29.212,25275,0
2006-08-14,29.35,30.222,29.131,29.641,37395,0
2006-08-15,30.232,30.451,29.858,30.249,14394,0
2006-08-16,30.451,30.813,30.186,30.768,19218,0
2006-08-17,30.557,30.858,30.451,30.687,8334,0
2006-08-18,30.813,30.858,30.468,30.705,14376,0
2006-08-21,30.441,30.858,30.412,30.84,10874,0
2006-08-22,30.858,31.132,30.731,31.123,34567,0
2006-08-23,30.967,32.72,30.713,31.148,19224,0
2006-08-24,31.031,31.286,30.813,31.286,13054,0
2006-08-25,30.866,31.686,30.866,31.686,15775,0
2006-08-28,31.677,32.338,31.578,32.338,27693,0
2006-08-29,32.603,33.43,32.188,33.33,44370,0
2006-08-30,32.787,34.02,32.777,33.683,27361,0
2006-08-31,33.992,34.186,32.984,33.604,37177,0
2006-09-01,33.631,33.631,32.311,32.311,21833,0
2006-09-05,32.477,32.703,32.284,32.648,12521,0
2006-09-06,32.329,32.487,31.421,31.421,17800,0
2006-09-07,31.358,31.658,30.441,30.53,22995,0
2006-09-08,30.451,30.695,30.203,30.286,23394,0
2006-09-11,30.014,30.659,29.678,29.849,22748,0
2006-09-12,30.014,31.267,30.014,31.267,19741,0
2006-09-13,31.295,31.766,31.141,31.766,9712,0
2006-09-14,31.522,32.067,31.166,32.067,15804,0
2006-09-15,32.46,32.612,31.25,31.887,81758,0
2006-09-18,31.641,31.859,31.195,31.477,6972,0
2006-09-19,30.866,31.587,30.403,30.586,10859,0
2006-09-20,30.949,31.757,30.912,31.757,30788,0
2006-09-21,31.983,32.292,30.921,31.441,19980,0
2006-09-22,31.204,31.541,30.105,30.522,32769,0
2006-09-25,30.468,30.768,30.377,30.412,22763,0
2006-09-26,30.513,30.669,29.839,29.949,19444,0
2006-09-27,29.661,30.487,29.661,30.167,14949,0
2006-09-28,30.377,30.377,29.45,29.839,31770,0
2006-09-29,29.268,29.715,29.131,29.168,45137,0
2006-10-02,29.15,29.286,28.351,28.351,25107,0
2006-10-03,28.268,28.814,28.085,28.605,33151,0
2006-10-04,28.449,29.306,28.42,29.05,77328,0
2006-10-05,29.377,30.077,29.259,30.022,15631,0
2006-10-06,29.802,30.277,29.661,29.785,13193,0
2006-10-09,30.332,30.358,29.995,30.358,11354,0
2006-10-10,30.368,30.368,29.986,30.313,17323,0
2006-10-11,30.313,30.386,29.812,30.014,19623,0
2006-10-12,30.142,30.477,29.83,30.432,16457,0
2006-10-13,30.548,30.548,29.904,30.358,16952,0
2006-10-16,30.522,31.348,30.412,31.204,13093,0
2006-10-17,30.883,30.883,30.123,30.451,29915,0
2006-10-18,30.53,30.603,29.895,30.451,30141,0
2006-10-19,30.286,30.921,30.249,30.777,53976,0
2006-10-20,30.959,30.959,30.313,30.705,39174,0
2006-10-23,30.459,30.741,30.123,30.459,32218,0
2006-10-24,30.222,30.412,29.976,30.167,18212,0
2006-10-25,29.923,30.496,29.923,30.058,32582,0
2006-10-26,30.341,30.813,29.904,30.659,44347,0
2006-10-27,31.313,31.784,31.267,31.339,133175,0
2006-10-30,31.214,32.093,30.921,32.093,37596,0
2006-10-31,32.267,32.432,31.587,32.375,63634,0
2006-11-01,32.559,32.559,31.068,31.851,62786,0
2006-11-02,31.55,31.813,31.277,31.604,50757,0
2006-11-03,31.775,32.067,31.385,31.974,38016,0
2006-11-06,32.15,32.648,31.933,32.32,46143,0
2006-11-07,31.993,32.859,31.993,32.657,41982,0
2006-11-08,32.676,33.647,32.657,33.621,60561,0
2006-11-09,33.587,33.879,33.395,33.739,40328,0
2006-11-10,33.621,33.621,32.869,33.504,32050,0
2006-11-13,33.178,33.72,33.012,33.541,46160,0
2006-11-14,33.72,33.823,33.121,33.758,96550,0
2006-11-15,33.72,34.087,33.587,34.087,31197,0
2006-11-16,34.049,34.049,33.683,33.823,25488,0
2006-11-17,33.87,34.077,33.121,33.767,29309,0
2006-11-20,33.904,34.049,33.73,33.947,26888,0
2006-11-21,33.904,34.329,33.692,34.239,13133,0
2006-11-22,34.169,34.468,33.904,33.904,27261,0
2006-11-24,33.647,33.955,33.448,33.674,8515,0
2006-11-27,33.476,33.964,32.869,32.958,32940,0
2006-11-28,32.941,33.066,32.676,33.047,24975,0
2006-11-29,33.283,33.805,33.03,33.532,19558,0
2006-11-30,33.739,33.739,33.274,33.358,45707,0
2006-12-01,33.258,33.579,32.965,33.579,33473,0
2006-12-04,33.666,33.758,33.541,33.596,31704,0
2006-12-05,33.647,33.983,33.057,33.076,26190,0
2006-12-06,32.777,32.841,32.413,32.694,19349,0
2006-12-07,32.787,32.787,32.012,32.084,18681,0
2006-12-08,32.178,32.841,31.869,32.541,15727,0
2006-12-11,32.356,32.524,32.234,32.375,16963,0
2006-12-12,32.375,32.685,31.905,32.666,21302,0
2006-12-13,32.612,32.712,31.613,32.084,22275,0
2006-12-14,32.258,32.267,31.441,31.459,14605,0
2006-12-15,31.441,31.694,31.241,31.578,57071,0
2006-12-18,31.578,31.613,30.796,31.166,26585,0
2006-12-19,30.977,31.049,30.53,31.049,33174,0
2006-12-20,30.883,31.078,30.586,30.622,27624,0
2006-12-21,30.777,31.486,30.777,31.358,14865,0
2006-12-22,31.477,31.667,31.059,31.477,7307,0
2006-12-26,31.33,32.103,31.33,31.967,15002,0
2006-12-27,31.869,31.967,31.049,31.905,31185,0
2006-12-28,31.739,32.768,31.739,32.577,20262,0
2006-12-29,32.694,32.748,31.313,31.623,28069,0
2007-01-03,31.915,32.965,31.33,31.813,27350,0
2007-01-04,31.813,32.422,31.531,32.348,30006,0
2007-01-05,32.14,32.188,30.903,30.93,28948,0
2007-01-08,30.777,31.321,30.777,30.903,32620,0
2007-01-09,31.068,31.277,30.403,30.949,46489,0
2007-01-10,30.903,31.204,30.822,31.105,26988,0
2007-01-11,31.222,31.587,31.095,31.339,25988,0
2007-01-12,31.214,31.578,31.078,31.321,42006,0
2007-01-16,31.512,31.522,30.858,30.987,25316,0
2007-01-17,30.903,31.339,30.903,31.25,25059,0
2007-01-18,31.148,31.348,30.883,31.031,14783,0
2007-01-19,30.903,31.132,30.741,30.987,25886,0
2007-01-22,30.903,31.113,30.612,30.903,26647,0
2007-01-23,30.903,31.176,30.277,30.603,30147,0
2007-01-24,30.713,31.068,30.158,30.305,48490,0
2007-01-25,30.239,30.239,29.622,29.723,37112,0
2007-01-26,29.54,29.575,28.959,29.36,94300,0
2007-01-29,29.341,29.769,29.15,29.177,75905,0
2007-01-30,29.503,29.503,28.894,29.185,77755,0
2007-01-31,29.067,29.632,28.931,29.52,49162,0
2007-02-01,29.651,29.914,29.35,29.849,55873,0
2007-02-02,29.876,29.986,29.286,29.575,64125,0
2007-02-05,29.423,29.723,29.112,29.45,110948,0
2007-02-06,29.477,30.295,29.477,30.032,43582,0
2007-02-07,29.932,30.921,29.876,30.903,32363,0
2007-02-08,30.777,31.232,30.513,31.059,29027,0
2007-02-09,31.377,31.377,30.451,30.612,53858,0
2007-02-12,30.723,30.83,30.322,30.677,61438,0
2007-02-13,30.594,30.612,29.603,29.995,51654,0
2007-02-14,29.867,30.077,29.44,29.821,64322,0
2007-02-15,29.632,29.914,29.385,29.594,47046,0
2007-02-16,29.594,29.632,29.084,29.45,46940,0
2007-02-20,29.332,30.432,28.74,30.239,73185,0
2007-02-21,30.068,30.068,29.168,29.268,55874,0
2007-02-22,29.177,30.039,29.06,30.022,51090,0
2007-02-23,29.914,30.032,29.603,29.769,52359,0
2007-02-26,29.904,29.904,29.259,29.54,54642,0
2007-02-27,29.185,29.761,28.713,28.769,100540,0
2007-02-28,28.858,29.314,28.858,28.894,66430,0
2007-03-01,28.632,29.584,28.632,28.931,64109,0
2007-03-02,28.823,29.575,28.74,28.805,66109,0
2007-03-05,28.814,28.814,28.287,28.376,73531,0
2007-03-06,28.695,29.45,28.578,29.268,38452,0
2007-03-07,28.605,29.769,28.605,29.549,51799,0
2007-03-08,29.733,29.821,29.25,29.324,46221,0
2007-03-09,29.613,29.812,29.36,29.812,43108,0
2007-03-12,29.558,29.923,29.296,29.324,101784,0
2007-03-13,29.259,29.259,28.559,28.814,73923,0
2007-03-14,28.75,30.622,28.75,30.506,58378,0
2007-03-15,30.548,30.548,29.495,29.761,28953,0
2007-03-16,29.715,29.715,29.093,29.632,85519,0
2007-03-19,29.769,29.995,29.467,29.723,30514,0
2007-03-20,29.651,29.802,29.177,29.723,37744,0
2007-03-21,29.594,30.322,29.231,30.239,41533,0
2007-03-22,30.368,30.53,29.53,30.213,20799,0
2007-03-23,36.538,36.711,34.248,34.523,374110,0
2007-03-26,34.468,34.84,34.266,34.768,165116,0
2007-03-27,34.83,35.095,34.54,35.086,59147,0
2007-03-28,34.967,35.632,34.804,35.095,107013,0
2007-03-29,35.185,35.22,34.83,35.039,57955,0
2007-03-30,35.177,35.412,34.794,35.185,35459,0
2007-04-02,35.185,35.412,35.177,35.367,91813,0
2007-04-03,35.412,35.584,35.177,35.503,38453,0
2007-04-04,35.321,35.321,35.177,35.22,47658,0
2007-04-05,35.247,35.385,35.167,35.266,29692,0
2007-04-09,35.238,35.285,35.177,35.204,97911,0
2007-04-10,35.22,35.402,35.185,35.211,11572,0
2007-04-11,35.349,35.377,35.177,35.204,63195,0
2007-04-12,35.122,35.667,35.122,35.667,43983,0
2007-04-13,35.539,35.849,35.177,35.849,24885,0
2007-04-16,35.849,36.085,35.458,36.068,22065,0
2007-04-17,36.021,36.113,35.613,35.795,18922,0
2007-04-18,35.93,35.93,35.349,35.358,62396,0
2007-04-19,35.294,35.575,35.266,35.467,32980,0
2007-04-20,35.804,35.804,35.294,35.667,25579,0
2007-04-23,35.539,37.749,35.266,36.25,152074,0
2007-04-24,35.884,35.884,34.523,34.921,71668,0
2007-04-25,35.067,35.067,34.058,34.087,41777,0
2007-04-26,32.267,33.358,31.951,32.584,87695,0
2007-04-27,32.441,32.648,31.813,32.413,31862,0
2007-04-30,32.197,32.403,31.957,32.178,51410,0
2007-05-01,32.169,33.012,32.132,32.975,46825,0
2007-05-02,33.112,34.611,32.551,34.441,66758,0
2007-05-03,34.459,34.903,34.221,34.713,38100,0
2007-05-04,34.723,34.723,33.421,33.674,31125,0
2007-05-07,33.639,33.639,32.965,33.231,30690,0
2007-05-08,33.131,33.339,32.694,32.905,66224,0
2007-05-09,32.768,33.16,32.348,32.841,27039,0
2007-05-10,32.666,33.012,31.993,31.993,33792,0
2007-05-11,32.593,33.224,31.983,33.084,22793,0
2007-05-14,32.841,32.841,32.067,32.506,48416,0
2007-05-15,32.694,32.694,31.905,32.039,26613,0
2007-05-16,32.188,32.413,31.185,31.25,26102,0
2007-05-17,31.105,31.512,30.538,30.677,45254,0
2007-05-18,30.695,31.132,30.567,30.741,24543,0
2007-05-21,30.695,31.832,30.695,31.204,34530,0
2007-05-22,31.105,31.775,30.822,31.541,37655,0
2007-05-23,31.658,31.878,30.64,30.83,25955,0
2007-05-24,30.741,31.295,30.077,30.377,36475,0
2007-05-25,31.214,32.241,30.806,32.132,28015,0
2007-05-29,32.284,32.477,32.113,32.403,39589,0
2007-05-30,32.122,32.712,32.122,32.64,25505,0
2007-05-31,32.768,33.021,32.559,33.012,35936,0
2007-06-01,33.03,33.43,32.694,33.047,19783,0
2007-06-04,32.941,32.941,32.302,32.758,30883,0
2007-06-05,32.531,32.795,32.356,32.729,35816,0
2007-06-06,32.541,32.612,31.313,32.113,28329,0
2007-06-07,31.983,32.159,31.558,31.604,19094,0
2007-06-08,31.486,32.577,31.486,32.551,20576,0
2007-06-11,32.496,33.33,32.496,33.012,16560,0
2007-06-12,32.758,33.283,32.356,32.739,29034,0
2007-06-13,32.496,33.43,32.216,33.224,14878,0
2007-06-14,33.178,33.495,32.849,32.958,14532,0
2007-06-15,33.631,33.631,33.084,33.169,66865,0
2007-06-18,33.476,33.495,33.021,33.076,13538,0
2007-06-19,32.888,33.541,32.777,33.386,47354,0
2007-06-20,33.522,33.522,31.813,31.933,36355,0
2007-06-21,31.649,32.311,31.141,31.587,53862,0
2007-06-22,31.587,32.049,31.421,31.522,210020,0
2007-06-25,31.304,31.522,30.412,30.741,37499,0
2007-06-26,30.93,30.94,30.394,30.513,20043,0
2007-06-27,30.332,31.421,30.286,31.267,34540,0
2007-06-28,31.204,32.14,30.83,31.123,32606,0
2007-06-29,31.286,31.933,30.93,30.93,22169,0
2007-07-02,31.141,31.851,31.049,31.658,31761,0
2007-07-03,31.784,31.859,31.367,31.503,12772,0
2007-07-05,31.596,31.933,31.214,31.869,24012,0
2007-07-06,32.012,32.049,31.204,31.503,22419,0
2007-07-09,31.431,31.431,30.468,30.813,25025,0
2007-07-10,30.377,30.377,29.306,29.36,37493,0
2007-07-11,29.286,29.761,28.996,29.668,35562,0
2007-07-12,29.914,30.115,29.46,30.115,34574,0
2007-07-13,29.986,30.123,29.52,30.004,41397,0
2007-07-16,29.858,30.213,29.314,29.53,38446,0
2007-07-17,29.821,29.821,29.084,29.332,29925,0
2007-07-18,29.185,29.733,28.904,29.575,38207,0
2007-07-19,29.723,29.995,29.467,29.696,30566,0
2007-07-20,29.632,30.85,29.395,30.622,58605,0
2007-07-23,30.687,30.687,29.743,29.743,28020,0
2007-07-24,29.377,29.632,29.131,29.268,61715,0
2007-07-25,29.54,29.932,29.159,29.46,44296,0
2007-07-26,29.212,29.405,27.314,27.996,83113,0
2007-07-27,27.96,28.613,27.268,27.694,70526,0
2007-07-30,27.649,28.449,26.886,27.588,76573,0
2007-07-31,27.924,28.395,27.086,27.486,64419,0
2007-08-01,27.403,28.404,26.85,28.177,60388,0
2007-08-02,28.068,28.894,27.579,28.215,44539,0
2007-08-03,28.14,28.215,26.732,26.86,44901,0
2007-08-06,26.996,27.385,26.176,27.186,55015,0
2007-08-07,27.077,27.385,26.449,26.869,34721,0
2007-08-08,27.166,29.168,26.494,28.632,93813,0
2007-08-09,28.277,31.957,28.277,31.832,85166,0
2007-08-10,30.632,33.666,30.506,33.258,142667,0
2007-08-13,33.56,33.604,29.222,29.395,85676,0
2007-08-14,29.395,29.549,27.905,27.968,41513,0
2007-08-15,28.049,29.177,27.767,27.952,36965,0
2007-08-16,27.978,30.232,27.467,30.232,66144,0
2007-08-17,31.141,32.541,29.876,30.133,97222,0
2007-08-20,30.203,30.65,28.978,30.603,27817,0
2007-08-21,30.487,30.487,29.467,30.133,19355,0
2007-08-22,30.487,30.487,29.36,29.976,36124,0
2007-08-23,30.142,30.195,29.222,29.668,28158,0
2007-08-24,29.36,30.286,29.141,30.133,21849,0
2007-08-27,30.095,30.095,29.141,29.46,24505,0
2007-08-28,29.032,29.395,28.177,28.177,30182,0
2007-08-29,28.287,29.195,27.96,28.978,20802,0
2007-08-30,28.595,29.549,28.595,28.677,25782,0
2007-08-31,29.084,29.084,28.205,28.632,17866,0
2007-09-04,28.569,28.805,27.887,28.24,28709,0
2007-09-05,28.085,28.43,27.45,27.632,44242,0
2007-09-06,27.667,28.941,27.667,28.695,26497,0
2007-09-07,28.177,28.222,27.112,27.731,40516,0
2007-09-10,27.858,28.058,27.45,27.569,25873,0
2007-09-11,27.849,29.084,27.777,29.084,38158,0
2007-09-12,28.931,29.177,28.43,28.978,42774,0
2007-09-13,29.06,29.923,28.315,29.131,40873,0
2007-09-14,28.84,29.769,28.84,29.752,41411,0
2007-09-17,29.723,29.733,29.005,29.159,39382,0
2007-09-18,29.168,31.813,28.74,31.757,60764,0
2007-09-19,31.957,33.265,31.957,32.393,53801,0
2007-09-20,32.302,32.905,31.841,32.225,40371,0
2007-09-21,32.531,32.72,31.784,32.477,90123,0
2007-09-24,32.366,32.712,31.449,31.658,34120,0
2007-09-25,31.468,32.496,31.141,31.222,21665,0
2007-09-26,31.385,31.993,31.385,31.503,18670,0
2007-09-27,31.558,32.72,31.295,32.46,30686,0
2007-09-28,32.366,32.64,31.068,31.503,40776,0
2007-10-01,31.604,32.72,31.068,32.612,30974,0
2007-10-02,32.63,33.169,32.311,32.896,24070,0
2007-10-03,32.64,33.293,31.55,31.55,19092,0
2007-10-04,31.701,33.039,31.641,32.067,18306,0
2007-10-05,32.469,32.958,31.558,32.621,39147,0
2007-10-08,32.487,32.849,31.859,32.049,40927,0
2007-10-09,32.103,32.249,31.558,31.775,37577,0
2007-10-10,31.951,31.951,31.158,31.711,71945,0
2007-10-11,31.813,32.366,30.94,30.94,68364,0
2007-10-12,30.903,32.039,30.506,31.658,15778,0
2007-10-15,31.623,31.766,30.049,30.105,44184,0
2007-10-16,30.167,30.213,29.858,29.858,26396,0
2007-10-17,30.258,30.386,29.495,29.895,41713,0
2007-10-18,29.769,30.068,29.131,29.723,29073,0
2007-10-19,29.733,29.769,28.222,28.222,52741,0
2007-10-22,28.186,30.538,27.814,30.477,56196,0
2007-10-23,30.84,30.995,29.54,30.687,35947,0
2007-10-24,30.403,30.538,28.904,29.131,23608,0
2007-10-25,29.005,30.612,28.805,29.185,30048,0
2007-10-26,30.858,30.858,29.141,30.586,26736,0
2007-10-29,30.84,30.858,29.141,29.715,58097,0
2007-10-30,29.622,29.976,28.632,29.023,50260,0
2007-10-31,29.203,29.203,28.412,28.923,34148,0
2007-11-01,28.324,29.286,27.996,28.085,71143,0
2007-11-02,28.486,29.957,27.685,28.805,36301,0
2007-11-05,28.376,29.222,27.84,28.569,23159,0
2007-11-06,28.722,28.769,27.542,28.73,28034,0
2007-11-07,28.324,28.695,27.314,27.731,30879,0
2007-11-08,28.031,28.342,27.314,28.014,29702,0
2007-11-09,27.632,27.74,27.314,27.542,30765,0
2007-11-12,27.569,28.54,27.36,28.168,25773,0
2007-11-13,28.486,29.503,27.978,29.15,37617,0
2007-11-14,29.385,29.385,27.731,28.277,25822,0
2007-11-15,28.085,28.259,27.305,28.215,32550,0
2007-11-16,28.287,28.73,26.36,27.858,122709,0
2007-11-19,27.614,27.721,26.569,26.988,102344,0
2007-11-20,26.932,27.915,26.841,27.403,43571,0
2007-11-21,27.305,28.477,26.913,27.757,28212,0
2007-11-23,28.014,28.014,27.385,27.978,7080,0
2007-11-26,27.952,27.968,26.634,26.741,17991,0
2007-11-27,26.822,27.45,26.494,26.86,43230,0
2007-11-28,27.214,28.177,27.214,27.952,36699,0
2007-11-29,27.897,28.005,27.077,27.233,21111,0
2007-11-30,27.677,27.677,26.812,27.195,37056,0
2007-12-03,27.324,27.324,26.768,26.812,39326,0
2007-12-04,26.55,26.904,26.105,26.141,32932,0
2007-12-05,26.642,27.166,26.531,27.157,44950,0
2007-12-06,27.052,28.215,26.588,28.215,33297,0
2007-12-07,28.306,28.306,26.969,27.112,25567,0
2007-12-10,27.233,27.459,26.268,27.103,36475,0
2007-12-11,27.296,27.649,26.432,26.642,47999,0
2007-12-12,27.579,27.677,26.314,27.268,27606,0
2007-12-13,26.988,27.632,26.432,27.268,27104,0
2007-12-14,26.913,27.905,26.149,26.149,37345,0
2007-12-17,26.042,26.249,25.35,25.35,85049,0
2007-12-18,25.697,26.124,24.333,24.716,68895,0
2007-12-19,25.213,25.688,24.295,25.115,76650,0
2007-12-20,25.378,26.132,25.062,26.115,44317,0
2007-12-21,26.559,27.588,26.015,27.377,156693,0
2007-12-24,27.486,28.158,27.12,27.667,19991,0
2007-12-26,27.252,27.677,26.651,27.296,42435,0
2007-12-27,27.305,27.367,26.634,26.722,45625,0
2007-12-28,27.043,27.043,26.396,26.588,37335,0
2007-12-31,26.494,27.377,25.83,26.606,27743,0
2008-01-02,26.512,26.669,25.476,25.858,28310,0
2008-01-03,25.858,26.332,25.495,25.587,36708,0
2008-01-04,25.451,27.952,24.823,25.259,46936,0
2008-01-07,25.432,26.149,25.006,25.378,43828,0
2008-01-08,25.451,27.223,24.771,24.858,39997,0
2008-01-09,24.752,25.167,23.869,24.679,50190,0
2008-01-10,24.342,25.106,24.324,24.829,42774,0
2008-01-11,24.585,24.868,23.623,24.295,41877,0
2008-01-14,24.594,26.695,23.742,24.231,34772,0
2008-01-15,23.851,24.221,23.324,23.887,18176,0
2008-01-16,23.869,24.948,23.869,24.661,47965,0
2008-01-17,24.839,25.968,24.575,24.958,69529,0
2008-01-18,24.804,25.167,24.585,24.839,75143,0
2008-01-22,24.726,25.203,23.723,25.203,84353,0
2008-01-23,24.671,25.55,23.859,25.423,49617,0
2008-01-24,25.623,25.752,24.558,24.829,31336,0
2008-01-25,25.044,25.407,24.214,25.006,42861,0
2008-01-28,25.006,25.495,24.231,25.088,51527,0
2008-01-29,25.141,25.141,24.324,24.752,21047,0
2008-01-30,24.623,25.259,23.269,23.825,42573,0
2008-01-31,23.387,24.795,22.369,24.614,43230,0
2008-02-01,24.761,25.097,23.469,24.848,33657,0
2008-02-04,24.829,25.559,24.276,24.761,28074,0
2008-02-05,24.221,24.46,23.904,24.179,61577,0
2008-02-06,24.424,24.858,23.995,24.162,25717,0
2008-02-07,24.097,24.575,23.904,24.305,33008,0
2008-02-08,24.097,24.443,24.004,24.405,25585,0
2008-02-11,24.424,24.585,23.932,24.415,30233,0
2008-02-12,24.558,24.661,24.106,24.513,35087,0
2008-02-13,24.804,24.804,23.667,24.305,54751,0
2008-02-14,25.025,25.839,24.478,24.948,145047,0
2008-02-15,24.787,25.223,24.405,25.062,81444,0
2008-02-19,25.442,25.442,24.679,25.35,63698,0
2008-02-20,25.442,26.304,25.015,26.132,74869,0
2008-02-21,26.36,26.512,25.287,25.523,47407,0
2008-02-22,25.513,25.904,24.697,25.623,48248,0
2008-02-25,25.34,25.94,25.149,25.886,31900,0
2008-02-26,26.425,26.85,25.958,26.44,61656,0
2008-02-27,26.132,26.425,25.513,25.868,26274,0
2008-02-28,25.716,25.849,24.771,25.296,37816,0
2008-02-29,25.044,25.325,24.179,24.787,60819,0
2008-03-03,24.558,24.996,24.377,24.771,44944,0
2008-03-04,24.46,24.996,24.352,24.743,39934,0
2008-03-05,24.912,24.996,24.496,24.829,23299,0
2008-03-06,24.513,24.771,23.995,24.068,45359,0
2008-03-07,23.859,24.632,23.859,24.197,35758,0
2008-03-10,24.333,24.771,24.058,24.171,45443,0
2008-03-11,24.894,25.315,24.503,24.771,51430,0
2008-03-12,24.848,25.723,24.566,24.604,46721,0
2008-03-13,24.496,25.442,24.125,25.213,56639,0
2008-03-14,25.378,25.378,24.249,24.415,47832,0
2008-03-17,24.05,25.849,23.677,25.052,38845,0
2008-03-18,25.596,25.785,24.877,25.141,68096,0
2008-03-19,25.278,25.868,24.531,24.54,71065,0
2008-03-20,24.94,26.033,24.623,25.987,176771,0
2008-03-24,26.141,26.351,25.397,26.105,43937,0
2008-03-25,26.061,26.712,25.432,26.494,47303,0
2008-03-26,26.258,26.467,25.587,26.195,27810,0
2008-03-27,26.195,26.504,25.368,25.661,32925,0
2008-03-28,25.368,25.769,24.813,25.167,59615,0
2008-03-31,25.259,26.286,24.36,25.325,21806,0
2008-04-01,25.495,26.195,25.332,26.195,17621,0
2008-04-02,26.132,27.006,25.458,26.695,48895,0
2008-04-03,26.476,26.86,26.015,26.841,21505,0
2008-04-04,26.758,26.841,25.878,25.886,26101,0
2008-04-07,26.115,27.268,26.005,27.112,46876,0
2008-04-08,26.642,28.023,26.642,27.268,74259,0
2008-04-09,27.36,27.667,26.486,26.606,36076,0
2008-04-10,26.651,27.006,25.958,26.979,33255,0
2008-04-11,26.606,26.793,25.423,25.669,22526,0
2008-04-14,25.614,26.052,25.015,25.559,63678,0
2008-04-15,25.679,26.124,24.903,25.642,47667,0
2008-04-16,25.949,26.86,25.332,26.75,95383,0
2008-04-17,26.686,26.686,25.614,25.839,60728,0
2008-04-18,26.268,26.876,25.904,26.776,49963,0
2008-04-21,26.504,26.932,25.987,26.396,36924,0
2008-04-22,26.22,26.531,24.623,25.642,86700,0
2008-04-23,25.742,26.132,25.513,25.858,25363,0
2008-04-24,26.042,27.268,25.306,26.913,49450,0
2008-04-25,25.932,26.323,24.604,24.614,60959,0
2008-04-28,24.54,24.54,24.087,24.106,42972,0
2008-04-29,24.135,25.378,23.742,23.878,47461,0
2008-04-30,24.013,24.716,23.241,23.696,51481,0
2008-05-01,23.632,24.197,23.396,23.642,73477,0
2008-05-02,23.586,23.77,22.541,22.586,70601,0
2008-05-05,22.713,23.423,22.604,22.732,57239,0
2008-05-06,22.567,23.133,22.416,22.586,40350,0
2008-05-07,22.567,22.907,22.113,22.242,41129,0
2008-05-08,22.314,22.742,21.962,22.251,58138,0
2008-05-09,22.122,22.576,21.633,22.242,62391,0
2008-05-12,22.242,22.815,21.999,22.567,41287,0
2008-05-13,22.567,22.779,22.015,22.633,102393,0
2008-05-14,22.489,23.432,22.259,22.907,95501,0
2008-05-15,22.806,23.405,22.369,22.888,89486,0
2008-05-16,22.888,23.169,22.033,23.059,67291,0
2008-05-19,23.287,23.806,23.106,23.16,58400,0
2008-05-20,23.049,23.623,22.916,23.314,93935,0
2008-05-21,23.314,23.46,22.888,22.986,49740,0
2008-05-22,22.907,23.497,22.907,23.224,55622,0
2008-05-23,23.16,23.16,22.869,23.04,32495,0
2008-05-27,22.995,23.206,22.888,23.068,57831,0
2008-05-28,23.214,23.269,22.907,22.942,59168,0
2008-05-29,22.869,23.642,22.869,23.369,27096,0
2008-05-30,23.432,23.914,23.022,23.806,72321,0
2008-06-02,23.206,24.623,22.86,23.049,63896,0
2008-06-03,23.096,23.46,22.815,23.278,59100,0
2008-06-04,23.151,23.478,22.879,23.387,30124,0
2008-06-05,23.378,24.903,22.815,24.651,74366,0
2008-06-06,24.47,24.996,23.361,23.55,69979,0
2008-06-09,23.55,24.434,23.343,23.614,46346,0
2008-06-10,23.541,24.231,23.541,24.106,78744,0
2008-06-11,23.995,24.04,23.241,23.632,92358,0
2008-06-12,23.869,24.513,23.278,23.287,47921,0
2008-06-13,23.579,23.604,22.815,23.604,26701,0
2008-06-16,23.56,23.94,23.405,23.642,132598,0
2008-06-17,23.659,24.46,23.487,23.604,69486,0
2008-06-18,23.532,24.125,23.423,23.586,66563,0
2008-06-19,23.579,24.125,23.197,23.816,47371,0
2008-06-20,23.632,24.135,23.224,23.714,133458,0
2008-06-23,23.816,23.816,23.278,23.714,57354,0
2008-06-24,23.487,24.977,22.879,23.004,38210,0
2008-06-25,23.013,23.596,22.897,23.068,39041,0
2008-06-26,22.86,23.197,22.834,22.879,63019,0
2008-06-27,22.869,24.996,22.396,22.641,125929,0
2008-06-30,22.687,23.224,22.323,22.461,79854,0
2008-07-01,22.497,22.806,22.314,22.659,45162,0
2008-07-02,22.604,22.788,21.75,21.777,78937,0
2008-07-03,21.805,22.015,21.168,21.614,26844,0
2008-07-07,21.786,23.623,21.387,21.805,59539,0
2008-07-08,21.887,23.396,21.596,23.378,41468,0
2008-07-09,23.133,23.387,21.714,21.952,53919,0
2008-07-10,22.151,22.268,21.668,21.696,22004,0
2008-07-11,21.176,22.387,19.869,22.268,49337,0
2008-07-14,22.377,22.951,21.851,22.007,16643,0
2008-07-15,21.861,23.224,20.906,22.304,30148,0
2008-07-16,22.444,23.696,22.104,23.46,33110,0
2008-07-17,23.65,23.65,22.869,23.45,36740,0
2008-07-18,23.497,23.623,22.732,22.86,27575,0
2008-07-21,22.897,23.387,22.559,23.03,31008,0
2008-07-22,22.951,23.623,22.797,23.324,81970,0
2008-07-23,23.405,23.851,22.77,23.197,36724,0
2008-07-24,23.269,23.532,22.453,23.068,55526,0
2008-07-25,23.432,23.859,22.815,23.623,36782,0
2008-07-28,23.596,23.677,22.532,23.586,28728,0
2008-07-29,23.623,24.54,23.56,24.249,45657,0
2008-07-30,24.135,25.149,24.135,24.948,75017,0
2008-07-31,24.632,25.849,23.714,25.776,62817,0
2008-08-01,25.723,27.024,25.476,25.531,42894,0
2008-08-04,25.451,25.559,23.869,24.585,66815,0
2008-08-05,24.761,26.071,23.789,25.633,38512,0
2008-08-06,25.523,26.124,24.886,25.858,31169,0
2008-08-07,25.716,25.995,24.977,25.158,22090,0
2008-08-08,25.432,26.389,25.36,26.132,48234,0
2008-08-11,26.132,28.632,25.76,28.231,50711,0
2008-08-12,28.177,28.324,27.579,28.014,36627,0
2008-08-13,27.905,28.177,27.588,27.814,32454,0
2008-08-14,27.623,28.177,27.606,27.649,24426,0
2008-08-15,28.315,28.315,26.785,28.085,70257,0
2008-08-18,28.085,28.131,26.54,26.634,64232,0
2008-08-19,26.494,26.822,25.878,26.37,52511,0
2008-08-20,26.36,26.44,25.849,26.239,19789,0
2008-08-21,26.115,26.476,25.776,26.098,16623,0
2008-08-22,26.351,26.559,25.803,26.342,21207,0
2008-08-25,26.249,26.249,25.397,25.813,37082,0
2008-08-26,25.752,25.913,24.93,25.397,30310,0
2008-08-27,25.35,25.886,25.052,25.83,30408,0
2008-08-28,25.868,26.625,25.451,26.486,37384,0
2008-08-29,26.425,26.522,25.259,25.306,45601,0
2008-09-02,25.723,26.149,24.868,25.071,15458,0
2008-09-03,25.158,25.387,24.513,25.332,29731,0
2008-09-04,25.158,25.194,24.46,24.47,35047,0
2008-09-05,24.443,24.968,23.869,24.707,27538,0
2008-09-08,25.249,26.54,24.743,26.323,33120,0
2008-09-09,26.36,26.36,25.868,26.08,41140,0
2008-09-10,26.351,26.36,24.324,26.323,40609,0
2008-09-11,26.185,26.416,25.006,26.416,40000,0
2008-09-12,26.22,26.22,25.34,25.868,24334,0
2008-09-15,25.451,26.36,24.487,24.487,38855,0
2008-09-16,23.642,26.559,22.779,26.176,54388,0
2008-09-17,25.849,26.268,24.958,24.958,42695,0
2008-09-18,25.458,25.878,23.887,25.578,105200,0
2008-09-19,26.351,26.634,25.559,26.634,231036,0
2008-09-22,26.416,27.086,25.623,26.732,35385,0
2008-09-23,26.793,27.157,25.896,25.968,64398,0
2008-09-24,26.061,26.793,25.241,25.661,39607,0
2008-09-25,25.83,26.75,25.531,25.578,42300,0
2008-09-26,25.176,26.886,25.034,26.351,35357,0
2008-09-29,25.886,26.803,24.977,24.987,24554,0
2008-09-30,25.141,26.351,25.141,25.878,50919,0
2008-10-01,25.752,26.651,24.594,26.323,32379,0
2008-10-02,25.723,26.988,24.987,25.36,50701,0
2008-10-03,25.661,26.722,24.679,24.726,34994,0
2008-10-06,24.424,25.259,22.623,23.278,55855,0
2008-10-07,23.505,24.496,21.596,21.768,34236,0
2008-10-08,21.851,22.113,18.969,19.498,83165,0
2008-10-09,19.833,19.833,16.943,16.943,59492,0
2008-10-10,16.195,17.799,14.136,17.226,86707,0
2008-10-13,17.932,19.598,15.588,19.331,78975,0
2008-10-14,19.34,19.34,16.551,17.995,66778,0
2008-10-15,17.713,19.003,16.123,16.213,44681,0
2008-10-16,16.336,18.686,15.843,17.571,79384,0
2008-10-17,16.787,21.596,16.778,17.057,59456,0
2008-10-20,17.242,17.808,15.951,17.808,24719,0
2008-10-21,17.479,17.525,16.407,16.616,45774,0
2008-10-22,16.195,17.114,15.715,16.017,35420,0
2008-10-23,16.188,16.635,15.097,15.951,28745,0
2008-10-24,17.836,17.836,14.813,15.452,34405,0
2008-10-27,15.269,16.133,13.969,15.026,30174,0
2008-10-28,15.362,16.698,14.179,16.524,44697,0
2008-10-29,16.861,17.818,16.372,16.871,47778,0
2008-10-30,17.27,17.641,16.834,16.999,26345,0
2008-10-31,16.843,20.804,16.843,19.723,48740,0
2008-11-03,19.705,20.697,17.335,18.181,37353,0
2008-11-04,18.898,20.442,17.316,17.571,37279,0
2008-11-05,17.361,17.45,15.706,15.889,41333,0
2008-11-06,15.787,16.354,15.416,15.932,19327,0
2008-11-07,16.106,17.017,15.898,16.778,33856,0
2008-11-10,17.124,17.441,15.724,15.787,26979,0
2008-11-11,15.682,16.195,15.316,15.389,29252,0
2008-11-12,15.116,15.434,14.043,14.043,22844,0
2008-11-13,14.161,15.698,13.18,15.133,63920,0
2008-11-14,14.859,14.998,13.806,13.915,30306,0
2008-11-17,13.762,14.233,13.381,13.753,42317,0
2008-11-18,13.824,14.998,12.771,14.179,32483,0
2008-11-19,14.153,14.69,13.015,13.234,25095,0
2008-11-20,13.135,13.662,11.645,11.843,34689,0
2008-11-21,12.027,12.206,10.862,12.027,65818,0
2008-11-24,12.17,15.742,11.197,15.653,63631,0
2008-11-25,15.824,15.861,14.268,15.861,37647,0
2008-11-26,15.399,18.142,14.015,17.855,45404,0
2008-11-28,17.65,18.235,17.008,17.713,24253,0
2008-12-01,17.16,17.179,13.552,13.552,47386,0
2008-12-02,13.88,15.715,13.043,14.241,84132,0
2008-12-03,13.844,16.08,13.444,15.999,36487,0
2008-12-04,15.805,17.898,15.107,15.426,39797,0
2008-12-05,15.143,15.989,14.418,15.824,39552,0
2008-12-08,16.203,18.199,15.224,18.142,45303,0
2008-12-09,17.995,19.48,16.279,16.298,55677,0
2008-12-10,16.534,17.836,16.232,17.836,19035,0
2008-12-11,17.217,18.116,16.407,16.606,63325,0
2008-12-12,16.203,17.469,15.824,17.469,29655,0
2008-12-15,17.469,17.469,15.815,15.98,22527,0
2008-12-16,16.151,18.544,15.514,18.544,55089,0
2008-12-17,18.279,19.516,17.396,18.796,40277,0
2008-12-18,19.096,20.224,18.142,18.734,26664,0
2008-12-19,19.66,21.805,18.097,19.331,179462,0
2008-12-22,19.878,19.934,18.031,19.386,37186,0
2008-12-23,19.58,19.869,18.535,19.198,31008,0
2008-12-24,19.226,19.226,18.142,18.788,21802,0
2008-12-26,18.898,20.769,18.368,19.516,12563,0
2008-12-29,19.516,19.833,18.507,18.943,18731,0
2008-12-30,19.216,19.669,18.35,19.66,23124,0
2008-12-31,19.66,20.115,18.943,19.27,54094,0
2009-01-02,19.331,19.941,18.993,19.641,29088,0
2009-01-05,19.723,19.859,18.069,18.323,38135,0
2009-01-06,18.526,19.934,17.77,19.859,58486,0
2009-01-07,19.608,19.608,18.19,18.307,50935,0
2009-01-08,18.271,19.796,17.864,19.678,65184,0
2009-01-09,19.678,19.887,18.181,18.207,38693,0
2009-01-12,18.226,18.226,16.551,16.671,55220,0
2009-01-13,16.653,17.27,16.241,16.407,28442,0
2009-01-14,16.161,16.38,14.877,14.887,59816,0
2009-01-15,14.915,15.56,13.905,14.587,104675,0
2009-01-16,14.943,14.961,14.015,14.633,58653,0
2009-01-20,14.418,14.762,13.434,13.506,51786,0
2009-01-21,13.716,13.969,12.998,13.925,41690,0
2009-01-22,13.58,13.824,13.043,13.306,42521,0
2009-01-23,12.989,13.561,12.689,13.278,36608,0
2009-01-26,13.27,13.543,12.736,13.288,66673,0
2009-01-27,13.39,14.043,13.27,13.932,31855,0
2009-01-28,14.224,15.116,14.034,14.091,44419,0
2009-01-29,13.932,14.833,13.932,14.17,32549,0
2009-01-30,14.316,14.896,13.853,13.853,32016,0
2009-02-02,14.015,14.389,13.744,14.053,46201,0
2009-02-03,14.161,14.427,13.716,13.986,32704,0
2009-02-04,13.951,14.68,13.816,14.17,32295,0
2009-02-05,14.072,14.596,14.072,14.444,25943,0
2009-02-06,14.471,15.416,14.024,14.797,60477,0
2009-02-09,14.762,15.308,14.024,14.334,21962,0
2009-02-10,14.224,14.699,13.816,13.88,30120,0
2009-02-11,14.324,14.324,13.007,13.244,37053,0
2009-02-12,13.007,13.453,12.225,12.671,45702,0
2009-02-13,12.661,12.679,11.806,12.079,33884,0
2009-02-17,11.925,12.115,11.009,11.017,57857,0
2009-02-18,11.142,11.498,10.644,10.653,60024,0
2009-02-19,10.789,10.789,10.072,10.072,39071,0
2009-02-20,9.961,10.153,9.709,9.709,31566,0
2009-02-23,9.79,9.79,8.6442,8.7984,72299,0
2009-02-24,8.9347,9.4724,8.5893,9.3794,53342,0
2009-02-25,9.325,9.325,8.8166,9.0898,51175,0
2009-02-26,9.1725,9.1725,8.7896,8.9167,72428,0
2009-02-27,8.762,8.9892,8.426,8.5169,40616,0
2009-03-02,8.4624,8.544,8.2714,8.3258,123308,0
2009-03-03,8.4894,8.4986,8.0439,8.3532,52894,0
2009-03-04,8.5257,9.0802,8.0806,8.9713,81180,0
2009-03-05,8.7167,9.0802,8.2351,8.244,59841,0
2009-03-06,8.3439,8.6079,7.9896,8.3803,35599,0
2009-03-09,8.2896,8.9167,8.2896,8.7984,47042,0
2009-03-10,9.0898,9.923,8.8529,9.923,44483,0
2009-03-11,9.889,10.335,9.605,9.916,35319,0
2009-03-12,9.827,11.681,9.4533,11.607,53788,0
2009-03-13,11.561,11.925,10.789,11.916,18600,0
2009-03-16,11.816,12.571,11.035,11.142,18853,0
2009-03-17,11.124,11.86,11.017,11.816,31845,0
2009-03-18,11.727,12.87,10.789,12.552,45587,0
2009-03-19,12.807,13.108,12.281,12.515,21113,0
2009-03-20,12.599,12.745,11.626,11.833,81780,0
2009-03-23,11.645,14.418,11.645,14.418,47857,0
2009-03-24,14.179,14.316,13.07,13.27,50875,0
2009-03-25,13.381,14.233,12.816,13.453,30341,0
2009-03-26,13.671,14.718,13.552,14.652,28246,0
2009-03-27,14.334,14.462,13.325,13.343,22148,0
2009-03-30,13.015,13.506,12.018,12.726,26962,0
2009-03-31,12.926,13.587,12.216,12.216,41791,0
2009-04-01,11.982,12.497,11.309,12.299,19316,0
2009-04-02,12.708,15.017,12.389,14.542,51452,0
2009-04-03,14.444,15.008,13.681,14.215,43811,0
2009-04-06,13.96,14.418,13.863,14.197,42362,0
2009-04-07,13.889,13.889,12.106,12.262,47818,0
2009-04-08,12.343,12.762,12.05,12.762,17521,0
2009-04-09,12.944,14.762,12.625,14.606,53505,0
2009-04-13,14.343,14.806,13.96,14.596,39212,0
2009-04-14,14.251,14.524,13.534,13.788,17764,0
2009-04-15,13.699,14.542,13.462,14.506,24804,0
2009-04-16,14.652,15.653,14.427,15.097,41585,0
2009-04-17,15.178,15.178,14.334,14.444,50349,0
2009-04-20,13.979,14.187,12.581,12.634,38557,0
2009-04-21,12.571,14.215,12.571,14.215,48068,0
2009-04-22,13.88,14.462,13.788,13.942,18100,0
2009-04-23,13.425,14.146,12.435,12.726,30274,0
2009-04-24,12.916,13.986,12.79,13.416,33402,0
2009-04-27,13.098,14.361,12.753,13.561,47937,0
2009-04-28,13.633,14.091,13.288,13.434,28412,0
2009-04-29,12.187,15.444,12.187,15.399,51716,0
2009-04-30,14.38,16.133,14.38,14.709,48315,0
2009-05-01,14.737,15.205,13.689,14.241,38293,0
2009-05-04,14.471,14.516,13.425,13.932,45379,0
2009-05-05,13.844,13.915,12.079,12.851,82403,0
2009-05-06,13.007,13.471,12.243,12.444,37943,0
2009-05-07,12.679,12.689,12.036,12.262,29829,0
2009-05-08,12.552,14.072,12.552,14.034,37060,0
2009-05-11,13.699,13.844,13.525,13.689,37676,0
2009-05-12,13.735,13.735,12.097,12.971,35640,0
2009-05-13,12.736,13.261,12.153,12.162,48253,0
2009-05-14,12.281,13.543,12.253,13.306,30538,0
2009-05-15,13.506,13.506,12.453,12.617,27146,0
2009-05-18,12.816,13.863,12.708,13.779,24304,0
2009-05-19,13.753,14.206,13.325,13.416,36925,0
2009-05-20,13.587,13.932,12.736,12.907,30893,0
2009-05-21,12.726,12.726,12.272,12.426,40018,0
2009-05-22,12.505,12.542,12.001,12.001,31197,0
2009-05-26,11.86,12.488,11.607,12.088,126477,0
2009-05-27,12.001,12.533,12.001,12.143,93957,0
2009-05-28,12.325,12.689,12.069,12.253,45390,0
2009-05-29,12.343,12.379,12.043,12.272,51770,0
2009-06-01,12.571,12.726,12.571,12.708,42523,0
2009-06-02,12.652,12.823,12.581,12.736,77429,0
2009-06-03,12.571,13.07,12.281,12.816,41601,0
2009-06-04,12.935,13.771,12.935,13.762,32966,0
2009-06-05,13.806,13.863,13.325,13.762,27068,0
2009-06-08,13.643,14.399,13.58,14.072,25297,0
2009-06-09,14.146,14.754,14.146,14.489,27284,0
2009-06-10,14.623,14.754,13.261,13.506,49268,0
2009-06-11,13.552,14.334,13.552,14.053,24112,0
2009-06-12,13.925,14.998,13.925,14.989,21296,0
2009-06-15,14.718,14.98,14.108,14.241,63175,0
2009-06-16,14.306,14.789,14.161,14.38,31922,0
2009-06-17,14.268,15.326,13.905,15.15,32320,0
2009-06-18,15.107,15.107,14.38,14.623,16498,0
2009-06-19,15.008,15.107,14.524,14.671,54945,0
2009-06-22,14.471,14.542,13.844,13.88,44777,0
2009-06-23,13.996,14.082,13.197,13.315,54193,0
2009-06-24,13.453,14.343,13.278,14.153,39699,0
2009-06-25,13.996,15.08,13.788,15.054,39653,0
2009-06-26,14.877,15.362,14.506,14.896,167579,0
2009-06-29,14.906,15.026,14.241,14.297,25516,0
2009-06-30,14.352,14.754,14.224,14.579,34440,0
2009-07-01,14.091,15.352,13.525,15.326,26703,0
2009-07-02,14.989,14.989,13.471,13.471,45278,0
2009-07-06,13.471,14.462,13.434,14.37,35913,0
2009-07-07,14.453,15.682,14.453,15.298,53223,0
2009-07-08,15.444,15.682,14.97,15.224,33891,0
2009-07-09,15.362,15.362,13.689,13.699,22633,0
2009-07-10,13.614,14.623,13.614,14.489,18233,0
2009-07-13,14.533,14.859,13.834,14.745,25866,0
2009-07-14,14.69,15.017,14.533,14.97,19732,0
2009-07-15,15.25,16.363,14.823,16.344,38278,0
2009-07-16,16.161,16.671,15.75,16.298,27137,0
2009-07-17,16.372,16.372,15.452,16.036,20007,0
2009-07-20,15.742,16.496,15.08,15.617,30450,0
2009-07-21,15.742,15.889,15.308,15.852,15392,0
2009-07-22,15.689,16.213,15.452,16.213,15873,0
2009-07-23,16.151,16.606,15.715,16.47,41229,0
2009-07-24,16.222,16.551,15.689,16.326,15851,0
2009-07-27,16.203,16.425,15.932,16.188,15411,0
2009-07-28,16.07,16.635,16.07,16.47,28365,0
2009-07-29,16.317,16.452,15.37,15.715,23754,0
2009-07-30,15.951,16.653,15.452,16.106,46167,0
2009-07-31,15.98,17.008,15.98,16.707,73308,0
2009-08-03,16.962,17.105,16.442,16.616,55664,0
2009-08-04,16.452,16.906,16.288,16.496,36603,0
2009-08-05,16.505,16.505,14.961,14.98,25752,0
2009-08-06,14.98,15.733,14.559,15.444,38876,0
2009-08-07,15.682,16.796,15.269,16.551,66623,0
2009-08-10,16.551,16.934,16.195,16.288,26717,0
2009-08-11,16.161,16.363,14.745,15.308,80184,0
2009-08-12,15.38,16.288,15.224,15.617,50310,0
2009-08-13,15.698,16.39,15.408,15.999,38289,0
2009-08-14,15.951,16.008,15.408,15.56,47521,0
2009-08-17,15.214,15.523,15.214,15.352,16075,0
2009-08-18,15.523,15.523,15.097,15.38,24803,0
2009-08-19,15.133,15.542,15.133,15.452,24082,0
2009-08-20,15.389,15.769,15.008,15.76,48753,0
2009-08-21,16.07,16.698,15.452,16.27,50009,0
2009-08-24,16.372,16.689,15.999,16.195,21860,0
2009-08-25,16.336,16.671,16.07,16.398,13508,0
2009-08-26,16.326,16.534,16.141,16.326,14867,0
2009-08-27,16.213,16.363,15.742,16.036,11404,0
2009-08-28,16.188,16.47,15.724,15.852,15847,0
2009-08-31,15.689,16.08,15.214,15.362,51353,0
2009-09-01,15.308,15.97,14.762,15.045,30948,0
2009-09-02,15.054,15.496,14.762,15.26,28334,0
2009-09-03,15.334,15.416,14.797,15.408,28400,0
2009-09-04,15.279,15.75,15.232,15.514,33812,0
2009-09-08,15.805,15.805,14.859,15.389,35518,0
2009-09-09,15.334,16.045,14.806,14.868,87603,0
2009-09-10,14.953,15.514,14.727,15.124,45092,0
2009-09-11,15.116,15.506,14.823,15.089,63143,0
2009-09-14,14.97,15.452,14.97,15.232,59365,0
2009-09-15,15.143,15.143,14.737,14.97,26592,0
2009-09-16,14.998,15.389,14.859,15.224,40214,0
2009-09-17,15.805,16.962,15.461,16.853,142223,0
2009-09-18,16.925,18.181,16.796,18.106,91076,0
2009-09-21,17.907,18.171,17.571,17.694,16977,0
2009-09-22,17.924,18.097,17.479,17.915,22727,0
2009-09-23,18.012,18.171,17.506,18.004,31845,0
2009-09-24,18.031,18.161,17.846,18.06,18189,0
2009-09-25,17.941,18.06,17.58,17.987,19640,0
2009-09-28,18.069,18.606,17.799,18.59,32206,0
2009-09-29,18.562,18.77,18.161,18.171,10541,0
2009-09-30,17.968,17.987,17.299,17.299,28361,0
2009-10-01,17.405,17.625,16.662,16.698,22451,0
2009-10-02,16.505,16.751,16.344,16.354,14308,0
2009-10-05,17.017,17.076,16.442,16.861,15220,0
2009-10-06,16.972,17.405,16.871,17.388,13877,0
2009-10-07,17.361,18.004,17.179,17.987,15781,0
2009-10-08,18.012,18.526,17.534,17.789,27387,0
2009-10-09,17.826,18.526,17.826,18.507,33512,0
2009-10-12,18.422,18.632,18.35,18.507,14907,0
2009-10-13,18.413,18.596,18.181,18.396,8809,0
2009-10-14,18.686,18.714,17.951,18.279,26801,0
2009-10-15,18.161,18.47,17.641,18.207,24130,0
2009-10-16,18.069,18.432,17.855,18.271,20052,0
2009-10-19,18.359,18.614,18.34,18.614,12090,0
2009-10-20,18.47,19.012,18.359,18.535,22654,0
2009-10-21,18.47,18.844,17.498,17.677,22880,0
2009-10-22,17.677,18.171,17.563,17.941,9088,0
2009-10-23,18.243,18.243,17.057,17.057,23360,0
2009-10-26,17.326,17.588,17.095,17.226,22289,0
2009-10-27,17.261,18.069,17.251,17.261,26877,0
2009-10-28,17.27,17.506,16.953,17.008,34067,0
2009-10-29,17.226,17.77,16.698,16.796,37863,0
2009-10-30,16.644,16.679,15.663,16.452,38690,0
2009-11-02,16.56,16.689,16.222,16.222,28173,0
2009-11-03,16.08,16.679,16.08,16.616,29957,0
2009-11-04,16.707,17.105,16.045,16.188,36577,0
2009-11-05,16.372,16.953,16.372,16.943,24267,0
2009-11-06,16.689,17.049,16.38,16.606,13771,0
2009-11-09,16.769,17.067,16.452,17.033,44618,0
2009-11-10,16.888,17.198,15.951,15.961,32692,0
2009-11-11,16.188,16.597,16.008,16.588,28352,0
2009-11-12,16.486,16.486,16.063,16.087,50802,0
2009-11-13,16.133,16.398,15.905,16.116,55924,0
2009-11-16,16.27,16.616,15.915,16.505,66490,0
2009-11-17,16.433,16.433,15.905,16.241,55171,0
2009-11-18,16.496,16.505,15.915,16.123,21645,0
2009-11-19,15.97,16.486,15.733,15.852,51104,0
2009-11-20,15.724,16.38,15.724,16.298,22594,0
2009-11-23,16.635,17.368,16.38,17.316,27034,0
2009-11-24,17.28,17.316,16.715,17.124,25284,0
2009-11-25,17.198,17.198,16.476,16.524,32332,0
2009-11-27,16.232,16.769,16.232,16.363,15563,0
2009-11-30,16.326,16.606,15.97,16.213,62537,0
2009-12-01,16.486,16.524,16.045,16.203,14775,0
2009-12-02,16.178,16.88,16.087,16.213,22997,0
2009-12-03,16.307,16.625,15.742,15.797,18112,0
2009-12-04,16.232,16.934,16.232,16.88,18943,0
2009-12-07,16.787,16.934,16.486,16.925,11676,0
2009-12-08,16.751,17.515,16.39,17.28,66976,0
2009-12-09,17.343,17.553,17.042,17.299,13620,0
2009-12-10,17.506,17.506,16.635,17.151,18963,0
2009-12-11,17.242,17.506,17.242,17.45,11970,0
2009-12-14,17.571,17.941,17.361,17.818,23875,0
2009-12-15,17.713,18.288,17.713,18.097,35103,0
2009-12-16,18.261,18.261,17.616,17.836,18879,0
2009-12-17,17.742,18.133,17.732,17.932,13080,0
2009-12-18,18.161,18.161,17.307,18.088,226536,0
2009-12-21,18.116,18.226,17.217,17.58,25972,0
2009-12-22,17.668,18.517,17.534,18.288,25449,0
2009-12-23,18.405,18.632,18.133,18.507,17271,0
2009-12-24,18.544,18.632,18.498,18.498,4137,0
2009-12-28,18.507,18.544,18.181,18.413,4660,0
2009-12-29,18.47,18.65,18.288,18.623,5567,0
2009-12-30,18.544,19.751,18.323,19.751,25505,0
2009-12-31,19.743,20.097,19.534,19.534,33433,0
2010-01-04,19.897,20.205,19.451,20.087,21755,0
2010-01-05,20.078,20.187,19.678,19.723,20091,0
2010-01-06,19.696,19.916,19.19,19.261,37927,0
2010-01-07,19.297,19.432,18.288,18.985,21353,0
2010-01-08,18.834,19.261,18.834,18.898,14710,0
2010-01-11,19.078,19.078,18.623,18.753,9892,0
2010-01-12,18.553,18.889,18.498,18.761,19092,0
2010-01-13,18.926,20.078,18.517,19.869,29132,0
2010-01-14,19.833,20.115,19.012,19.997,42838,0
2010-01-15,20.124,20.341,19.58,19.705,49491,0
2010-01-19,20.252,20.715,20.006,20.624,29623,0
2010-01-20,20.377,20.741,18.844,19.404,27612,0
2010-01-21,19.924,20.006,18.368,18.498,32641,0
2010-01-22,18.479,18.969,17.677,17.799,18975,0
2010-01-25,17.987,18.544,17.742,18.012,12846,0
2010-01-26,17.879,18.368,17.704,17.751,15747,0
2010-01-27,17.668,18.743,17.668,18.668,19071,0
2010-01-28,18.761,18.761,17.888,17.924,22167,0
2010-01-29,17.959,18.078,16.972,17.242,61966,0
2010-02-01,17.316,18.261,17.143,18.021,19742,0
2010-02-02,17.607,18.012,17.151,17.351,26589,0
2010-02-03,17.226,17.351,16.635,16.915,35030,0
2010-02-04,16.861,17.095,16.17,16.188,26595,0
2010-02-05,16.195,16.578,15.915,16.578,13795,0
2010-02-08,16.551,16.551,15.88,16.045,18948,0
2010-02-09,16.27,17.378,15.787,17.151,45970,0
2010-02-10,17.024,18.078,16.742,17.234,43587,0
2010-02-11,16.814,16.814,16.008,16.778,62615,0
2010-02-12,16.578,17.713,16.363,17.489,48861,0
2010-02-16,17.616,18.359,16.972,18.332,32045,0
2010-02-17,18.441,19.331,18.298,19.115,52690,0
2010-02-18,19.134,19.413,18.432,19.096,38349,0
2010-02-19,19.078,19.47,18.677,18.926,22441,0
2010-02-22,18.953,20.16,18.916,20.16,31734,0
2010-02-23,20.052,20.18,19.358,19.47,19808,0
2010-02-24,19.608,20.215,19.261,20.151,14891,0
2010-02-25,19.842,20.452,19.442,20.415,15684,0
2010-02-26,20.405,20.889,20.252,20.66,30170,0
2010-03-01,20.795,21.324,20.795,21.185,34507,0
2010-03-02,21.168,21.406,20.933,21.369,33206,0
2010-03-03,21.36,21.851,20.997,21.185,21353,0
2010-03-04,21.315,21.324,20.56,20.831,12144,0
2010-03-05,20.812,21.742,20.47,21.742,21736,0
2010-03-08,21.796,21.851,21.351,21.633,17606,0
2010-03-09,21.46,21.543,21.07,21.433,17120,0
2010-03-10,21.343,21.633,20.997,21.579,12601,0
2010-03-11,21.369,21.57,20.597,20.76,22020,0
2010-03-12,20.831,21.088,19.842,20.67,45161,0
2010-03-15,20.615,20.679,19.779,20.313,27470,0
2010-03-16,20.359,21.044,20.052,20.95,12576,0
2010-03-17,20.95,21.562,20.95,21.351,19560,0
2010-03-18,20.979,21.732,20.979,21.333,9249,0
2010-03-19,21.486,21.486,20.252,20.715,50275,0
2010-03-22,20.479,21.562,20.052,21.351,18191,0
2010-03-23,21.296,21.296,20.479,20.906,15415,0
2010-03-24,20.795,20.795,19.859,20.034,21108,0
2010-03-25,20.205,20.205,19.451,19.525,16506,0
2010-03-26,19.57,19.77,18.87,18.926,19560,0
2010-03-29,19.297,19.743,18.526,18.743,37385,0
2010-03-30,18.815,18.853,17.732,18.46,61548,0
2010-03-31,18.307,19.358,18.199,18.316,34363,0
2010-04-01,18.479,19.088,18.368,18.985,20162,0
2010-04-05,19.125,19.669,18.623,19.525,70232,0
2010-04-06,19.297,19.588,18.677,19.525,38592,0
2010-04-07,19.315,19.968,19.068,19.85,105923,0
2010-04-08,19.686,20.479,19.432,20.423,20631,0
2010-04-09,20.332,20.769,20.052,20.359,27307,0
2010-04-12,20.313,21.016,20.142,20.514,36181,0
2010-04-13,20.341,20.489,20.062,20.489,13418,0
2010-04-14,20.597,20.879,20.514,20.812,27438,0
2010-04-15,20.724,20.898,20.56,20.724,24254,0
2010-04-16,20.688,20.879,20.35,20.35,33606,0
2010-04-19,20.242,20.57,20.133,20.542,23682,0
2010-04-20,20.624,21.195,20.405,21.185,11794,0
2010-04-21,21.159,21.224,20.776,21.026,20512,0
2010-04-22,20.75,21.159,20.288,21.159,9232,0
2010-04-23,21.117,21.4,20.934,21.263,24777,0
2010-04-26,21.26,21.269,20.724,21.251,18481,0
2010-04-27,21.149,21.587,20.741,21.016,27831,0
2010-04-28,21.176,21.496,20.804,21.343,13307,0
2010-04-29,21.552,22.723,21.159,22.595,22028,0
2010-04-30,22.623,22.86,21.269,21.286,32732,0
2010-05-03,21.515,22.604,20.914,22.461,23773,0
2010-05-04,22.05,22.435,21.533,21.842,30829,0
2010-05-05,21.57,21.897,21.14,21.486,23420,0
2010-05-06,21.343,21.777,20.078,20.851,36169,0
2010-05-07,20.776,20.822,19.47,19.788,36320,0
2010-05-10,20.75,21.131,20.305,20.423,75646,0
2010-05-11,20.142,20.67,20.069,20.415,43442,0
2010-05-12,20.405,20.822,20.18,20.697,33058,0
2010-05-13,20.542,20.889,20.433,20.589,79500,0
2010-05-14,20.323,20.323,19.57,20.034,38866,0
2010-05-17,20.18,20.187,19.534,20.087,32899,0
2010-05-18,20.415,20.415,19.261,19.404,40750,0
2010-05-19,19.525,19.878,18.77,18.862,44196,0
2010-05-20,18.562,18.815,17.625,17.704,32413,0
2010-05-21,17.498,18.142,17.188,17.633,38843,0
2010-05-24,17.563,17.633,16.534,16.715,25191,0
2010-05-25,16.476,16.715,15.778,15.989,27068,0
2010-05-26,16.063,16.363,15.408,15.861,55733,0
2010-05-27,16.213,16.542,15.98,16.496,35721,0
2010-05-28,16.38,16.38,15.98,16.017,48903,0
2010-06-01,15.843,16.417,15.124,15.133,57578,0
2010-06-02,15.326,15.805,15.178,15.496,32341,0
2010-06-03,15.426,16.054,15.426,16.026,29898,0
2010-06-04,15.523,15.769,15.063,15.133,47225,0
2010-06-07,15.469,15.469,14.98,14.998,41056,0
2010-06-08,15.124,15.344,14.859,14.989,52087,0
2010-06-09,15.214,15.38,15.045,15.178,31458,0
2010-06-10,15.523,15.682,15.242,15.653,31616,0
2010-06-11,15.461,16.307,15.434,15.932,30492,0
2010-06-14,16.17,16.56,15.344,15.37,45552,0
2010-06-15,15.617,16.635,15.25,16.597,37338,0
2010-06-16,16.452,16.805,15.698,16.326,48477,0
2010-06-17,16.433,17.316,16.433,17.28,37770,0
2010-06-18,17.414,18.031,17.17,17.951,66174,0
2010-06-21,18.012,18.012,16.962,17.17,34550,0
2010-06-22,17.299,17.45,16.769,16.981,37228,0
2010-06-23,16.897,17.095,16.635,16.871,13848,0
2010-06-24,16.679,16.698,16.407,16.524,24346,0
2010-06-25,16.671,16.853,16.433,16.734,81136,0
2010-06-28,16.843,16.915,16.56,16.671,8326,0
2010-06-29,16.27,16.425,15.026,15.26,34811,0
2010-06-30,15.308,15.817,14.997,15.007,25051,0
2010-07-01,14.859,15.506,14.859,15.279,21415,0
2010-07-02,15.408,15.689,15.334,15.444,14376,0
2010-07-06,15.672,15.97,14.789,14.877,34704,0
2010-07-07,14.943,15.514,14.833,15.316,32998,0
2010-07-08,15.452,15.579,15.224,15.569,17150,0
2010-07-09,15.579,15.579,15.097,15.426,15256,0
2010-07-12,15.316,15.55,15.17,15.196,12562,0
2010-07-13,15.416,16.778,15.416,16.671,30398,0
2010-07-14,16.625,16.625,15.951,16.515,23201,0
2010-07-15,16.133,16.588,16.116,16.476,56324,0
2010-07-16,16.279,16.307,15.689,16.026,47371,0
2010-07-19,15.889,16.288,15.663,16.241,26849,0
2010-07-20,15.961,16.569,15.617,16.505,51528,0
2010-07-21,16.597,16.597,15.769,16.07,32479,0
2010-07-22,16.307,16.635,16.054,16.534,30861,0
2010-07-23,16.476,17.761,16.063,17.751,48886,0
2010-07-26,17.818,18.623,17.105,18.562,33986,0
2010-07-27,18.632,19.05,18.069,18.677,56134,0
2010-07-28,18.553,18.993,18.451,18.844,23586,0
2010-07-29,18.953,18.993,18.069,18.779,23362,0
2010-07-30,18.405,21.651,18.405,21.433,72930,0
2010-08-02,21.633,21.633,20.624,20.732,40878,0
2010-08-03,20.097,21.168,20.097,20.489,59652,0
2010-08-04,20.66,21.052,20.16,21.016,30897,0
2010-08-05,20.741,20.997,20.47,20.795,36594,0
2010-08-06,20.506,21.324,20.18,21.315,28017,0
2010-08-09,21.433,21.842,21.315,21.786,41900,0
2010-08-10,21.525,21.677,20.87,21.07,31125,0
2010-08-11,20.597,20.924,19.779,19.951,111654,0
2010-08-12,19.617,20.27,19.386,19.608,107172,0
2010-08-13,19.561,19.633,18.252,18.332,34402,0
2010-08-16,18.199,18.961,18.133,18.488,19840,0
2010-08-17,18.686,19.366,18.316,18.779,53387,0
2010-08-18,18.614,19.003,18.243,18.316,32574,0
2010-08-19,18.19,18.19,17.095,17.217,40045,0
2010-08-20,17.067,17.299,16.151,16.363,35373,0
2010-08-23,16.452,16.962,16.178,16.178,33648,0
2010-08-24,15.834,16.56,15.834,16.116,18863,0
2010-08-25,16.017,16.679,15.706,16.635,59993,0
2010-08-26,16.671,16.671,15.97,15.999,11117,0
2010-08-27,16.279,17.017,15.715,16.972,22176,0
2010-08-30,16.871,16.943,16.363,16.606,42519,0
2010-08-31,16.621,16.968,16.274,16.839,65845,0
2010-09-01,17.217,17.441,16.588,17.424,23390,0
2010-09-02,17.498,17.534,16.943,17.326,19920,0
2010-09-03,17.616,17.898,17.335,17.872,13262,0
2010-09-07,17.836,17.836,17.057,17.124,21517,0
2010-09-08,17.105,17.27,16.751,16.861,11816,0
2010-09-09,17.143,17.143,16.644,17.024,7494,0
2010-09-10,17.057,17.469,16.578,17.396,18443,0
2010-09-13,16.796,18.181,16.796,18.133,30927,0
2010-09-14,18.116,18.279,17.544,18.171,23258,0
2010-09-15,18.307,18.422,18.004,18.405,11398,0
2010-09-16,18.316,18.316,17.208,17.685,47253,0
2010-09-17,17.951,18.59,17.525,18.097,41891,0
2010-09-20,18.097,19.978,17.625,19.951,35030,0
2010-09-21,19.823,19.823,18.993,19.461,13099,0
2010-09-22,19.307,19.307,18.779,19.096,19084,0
2010-09-23,18.87,19.823,18.271,18.332,27275,0
2010-09-24,18.696,19.261,18.696,19.115,22932,0
2010-09-27,19.18,19.48,18.614,19.226,29613,0
2010-09-28,19.226,19.226,18.06,18.926,40578,0
2010-09-29,18.788,19.068,18.498,18.761,31718,0
2010-09-30,18.92,19.045,18.415,18.93,25968,0
2010-10-01,19.05,19.068,18.535,19.05,41708,0
2010-10-04,18.87,18.926,18.279,18.432,21769,0
2010-10-05,18.686,20.47,18.686,20.332,38637,0
2010-10-06,20.215,20.579,19.461,20.124,56323,0
2010-10-07,20.359,20.359,18.677,19.19,49218,0
2010-10-08,18.862,19.198,18.498,19.144,36365,0
2010-10-11,19.088,19.413,18.985,19.096,8292,0
2010-10-12,18.969,19.48,18.844,19.261,36334,0
2010-10-13,19.331,19.686,18.953,19.617,24152,0
2010-10-14,19.525,20.016,19.525,19.978,18103,0
2010-10-15,20.497,20.741,19.423,19.516,49051,0
2010-10-18,19.516,19.934,19.516,19.705,25661,0
2010-10-19,19.279,19.779,19.096,19.153,39848,0
2010-10-20,19.34,19.934,19.235,19.432,18694,0
2010-10-21,19.617,19.815,18.668,19.068,17177,0
2010-10-22,19.153,19.331,18.632,19.279,11892,0
2010-10-25,19.404,19.588,19.279,19.451,7408,0
2010-10-26,19.358,20.305,19.358,20.233,14402,0
2010-10-27,20.034,20.296,19.226,19.307,14874,0
2010-10-28,20.224,20.786,19.951,20.368,37909,0
2010-10-29,20.307,20.729,20.187,20.729,17712,0
2010-11-01,20.634,20.851,19.978,20.242,17181,0
2010-11-02,20.514,20.942,20.062,20.942,41766,0
2010-11-03,20.95,21.131,20.688,20.841,22153,0
2010-11-04,21.114,22.113,21.114,22.113,35970,0
2010-11-05,22.033,23.03,21.506,22.435,38776,0
2010-11-08,22.314,23.013,21.815,22.595,36940,0
2010-11-09,22.05,22.16,21.705,21.851,20520,0
2010-11-10,21.26,22.233,21.233,22.224,40541,0
2010-11-11,21.861,21.861,21.543,21.651,21392,0
2010-11-12,21.351,21.989,21.233,21.324,14250,0
2010-11-15,21.723,21.723,20.707,20.97,32378,0
2010-11-16,20.786,20.906,20.115,20.387,28838,0
2010-11-17,20.423,20.831,19.823,20.052,34585,0
2010-11-18,20.35,20.879,20.35,20.679,28309,0
2010-11-19,20.679,20.679,20.006,20.332,20933,0
2010-11-22,20.341,20.615,19.887,20.368,12301,0
2010-11-23,20.106,20.16,19.34,19.678,23048,0
2010-11-24,19.897,20.296,19.897,20.296,28503,0
2010-11-26,20.106,20.332,20.024,20.133,3007,0
2010-11-29,19.934,20.715,19.544,20.579,19002,0
2010-11-30,20.269,20.405,19.55,20.405,25545,0
2010-12-01,20.804,20.804,19.669,20.142,28218,0
2010-12-02,20.215,20.542,20.197,20.359,21950,0
2010-12-03,20.252,20.87,20.151,20.76,25922,0
2010-12-06,20.769,21.36,20.688,21.343,17493,0
2010-12-07,21.651,21.651,20.642,21.062,35756,0
2010-12-08,21.159,21.159,20.341,20.812,40500,0
2010-12-09,21.044,21.044,20.242,20.624,29118,0
2010-12-10,20.715,21.379,20.133,21.26,31001,0
2010-12-13,21.324,21.324,20.359,20.46,42393,0
2010-12-14,20.67,21.677,20.296,21.379,31238,0
2010-12-15,21.496,21.651,21.149,21.587,20373,0
2010-12-16,21.732,22.669,21.387,22.633,30538,0
2010-12-17,22.242,22.924,21.642,22.815,33002,0
2010-12-20,22.396,23.197,22.396,22.505,20181,0
2010-12-21,22.678,23.059,21.442,21.686,60918,0
2010-12-22,21.496,22.207,21.496,21.75,20534,0
2010-12-23,21.686,21.815,21.123,21.533,27233,0
2010-12-27,21.543,21.661,21.14,21.596,11414,0
2010-12-28,21.686,21.851,21.451,21.742,15506,0
2010-12-29,21.865,21.986,21.791,21.902,21949,0
2010-12-30,21.958,21.958,21.556,21.709,10543,0
2010-12-31,21.639,21.907,21.584,21.722,23619,0
2011-01-03,21.923,22.341,21.869,22.278,44781,0
2011-01-04,22.341,22.341,21.742,21.971,17493,0
2011-01-05,21.942,22.268,21.705,22.233,13810,0
2011-01-06,22.17,22.17,21.696,21.861,34120,0
2011-01-07,21.879,21.952,21.123,21.942,35610,0
2011-01-10,21.777,21.923,21.723,21.842,21668,0
2011-01-11,21.952,21.981,21.661,21.861,13792,0
2011-01-12,23.04,23.04,22.033,22.304,53170,0
2011-01-13,22.295,22.641,22.224,22.359,11541,0
2011-01-14,22.425,23.497,22.387,23.405,35493,0
2011-01-18,23.414,24.333,23.314,23.887,58625,0
2011-01-19,23.914,23.914,22.704,22.704,21175,0
2011-01-20,22.65,22.669,21.842,21.906,35474,0
2011-01-21,22.122,22.323,21.552,21.552,35862,0
2011-01-24,21.714,22.359,21.479,21.861,21728,0
2011-01-25,21.623,21.723,21.26,21.424,31542,0
2011-01-26,21.633,21.906,21.424,21.861,29391,0
2011-01-27,21.815,21.962,21.587,21.76,13396,0
2011-01-28,21.786,21.786,20.35,20.368,27736,0
2011-01-31,20.584,20.584,19.756,19.821,55152,0
2011-02-01,20.16,20.715,20.016,20.405,29432,0
2011-02-02,20.261,20.933,20.261,20.87,21995,0
2011-02-03,20.906,21.052,20.514,21.026,12295,0
2011-02-04,20.933,21.035,20.634,20.688,22458,0
2011-02-07,20.67,21.195,20.552,20.795,12441,0
2011-02-08,20.75,21.096,20.514,21.096,16157,0
2011-02-09,20.933,21.176,20.933,21.088,8562,0
2011-02-10,20.942,21.379,20.359,20.634,50125,0
2011-02-11,20.47,21.026,20.405,20.615,34314,0
2011-02-14,20.552,20.697,20.187,20.205,28886,0
2011-02-15,20.197,20.688,19.869,19.978,67831,0
2011-02-16,20.16,20.27,19.678,19.842,28777,0
2011-02-18,20.405,20.776,20.069,20.724,27542,0
2011-02-22,20.688,20.889,19.788,19.823,27556,0
2011-02-23,20.069,20.069,18.969,19.068,33827,0
2011-02-24,19.18,19.216,18.696,19.106,23295,0
2011-02-25,19.208,20.27,19.022,20.042,37327,0
2011-02-28,20.179,20.261,19.476,19.904,27735,0
2011-03-01,19.867,19.867,19.391,19.504,24720,0
2011-03-02,19.467,19.541,18.93,19.064,15294,0
2011-03-03,19.382,19.776,18.93,19.585,22944,0
2011-03-04,19.57,19.57,18.934,19.451,18736,0
2011-03-07,19.34,19.432,18.226,18.724,47598,0
2011-03-08,18.834,19.815,18.734,19.761,11202,0
2011-03-09,19.796,19.815,19.366,19.65,17989,0
2011-03-10,19.266,19.266,18.529,18.575,37540,0
2011-03-11,18.724,19.096,18.517,18.77,17478,0
2011-03-14,18.562,18.961,18.359,18.377,13712,0
2011-03-15,18.004,18.47,17.65,18.307,18534,0
2011-03-16,18.207,18.207,17.571,17.616,43070,0
2011-03-17,18.117,18.117,17.112,17.543,29415,0
2011-03-18,17.668,18.796,17.616,18.714,47304,0
2011-03-21,18.853,19.869,18.853,19.869,45836,0
2011-03-22,19.588,20.115,19.57,19.869,13853,0
2011-03-23,19.815,19.815,19.47,19.534,12793,0
2011-03-24,19.66,19.815,19.598,19.617,11851,0
2011-03-25,19.786,20.214,19.731,19.758,11563,0
2011-03-28,19.924,20.151,19.625,19.934,12637,0
2011-03-29,19.761,19.978,19.244,19.413,14457,0
2011-03-30,20.087,20.197,19.805,20.024,24658,0
2011-03-31,20.051,20.124,19.829,20.004,16824,0
2011-04-01,19.966,20.132,19.344,19.721,36323,0
2011-04-04,19.823,20.097,19.65,19.815,24764,0
2011-04-05,19.849,20.405,19.849,20.06,14260,0
2011-04-06,20.186,20.269,20.06,20.114,16330,0
2011-04-07,19.932,20.179,19.363,19.363,38204,0
2011-04-08,19.577,19.577,18.407,18.529,14768,0
2011-04-11,18.5,19.248,18.415,18.746,64001,0
2011-04-12,18.689,18.746,17.799,17.836,12750,0
2011-04-13,18.022,18.273,17.65,17.799,23570,0
2011-04-14,17.514,17.864,17.514,17.864,11902,0
2011-04-15,17.959,18.245,17.676,18.134,26482,0
2011-04-18,17.942,17.942,17.376,17.562,25691,0
2011-04-19,17.685,17.685,16.756,17.131,34024,0
2011-04-20,17.523,17.826,17.305,17.449,31476,0
2011-04-21,17.579,17.658,17.458,17.587,4574,0
2011-04-25,17.641,17.65,17.487,17.543,6767,0
2011-04-26,17.624,18.245,17.579,18.218,13029,0
2011-04-27,18.209,18.352,18.041,18.218,13005,0
2011-04-28,18.2,18.599,18.134,18.415,26258,0
2011-04-29,18.435,18.54,18.272,18.362,28384,0
2011-05-02,18.253,18.472,17.523,17.658,21134,0
2011-05-03,17.624,17.624,16.857,16.996,21328,0
2011-05-04,16.996,17.014,16.857,16.857,28605,0
2011-05-05,16.783,17.287,16.72,17.03,22302,0
2011-05-06,17.386,17.497,17.039,17.102,9674,0
2011-05-09,17.03,17.571,17.03,17.468,9193,0
2011-05-10,17.632,18.2,17.632,18.163,11722,0
2011-05-11,18.163,18.236,17.278,17.278,35450,0
2011-05-12,17.205,17.685,17.149,17.658,9059,0
2011-05-13,17.607,17.799,17.149,17.177,26028,0
2011-05-16,16.978,17.224,16.959,17.054,88047,0
2011-05-17,16.894,17.487,16.82,17.149,21121,0
2011-05-18,17.641,17.879,17.232,17.741,89655,0
2011-05-19,17.915,17.915,17.278,17.341,25073,0
2011-05-20,17.249,17.478,17.249,17.394,26663,0
2011-05-23,17.149,17.988,17.102,17.808,24112,0
2011-05-24,17.818,17.818,17.349,17.587,17892,0
2011-05-25,17.487,17.587,17.324,17.376,8683,0
2011-05-26,17.333,17.846,17.278,17.846,15561,0
2011-05-27,17.925,17.978,17.439,17.468,10636,0
2011-05-31,17.562,17.882,17.358,17.856,98468,0
2011-06-01,17.808,17.978,17.78,17.836,33632,0
2011-06-02,17.925,17.978,17.789,17.952,13790,0
2011-06-03,17.478,18.163,17.468,17.607,44125,0
2011-06-06,17.65,17.818,17.632,17.693,28618,0
2011-06-07,17.869,17.965,17.417,17.612,11384,0
2011-06-08,17.612,18.242,17.39,18.141,21920,0
2011-06-09,18.216,18.235,17.86,17.965,9990,0
2011-06-10,17.76,18.107,17.597,17.676,21731,0
2011-06-13,17.76,17.76,17.205,17.439,21446,0
2011-06-14,17.676,17.722,17.333,17.676,32535,0
2011-06-15,17.112,18.236,17.112,18.079,31590,0
2011-06-16,18.086,18.838,18.086,18.508,26578,0
2011-06-17,18.699,19.266,18.699,19.231,64866,0
2011-06-20,19.092,19.558,19.036,19.32,30209,0
2011-06-21,19.495,19.577,19.276,19.558,20567,0
2011-06-22,19.363,19.567,18.398,18.424,36583,0
2011-06-23,18.228,18.689,17.78,18.49,18557,0
2011-06-24,18.607,19.074,18.17,19.007,107345,0
2011-06-27,18.883,19.577,18.253,19.514,17722,0
2011-06-28,19.522,19.614,19.354,19.614,16419,0
2011-06-29,19.614,19.803,19.336,19.391,11825,0
2011-06-30,18.371,19.932,18.067,19.784,69796,0
2011-07-01,19.678,20.071,19.337,19.953,20801,0
2011-07-05,19.851,20.164,19.843,19.989,27452,0
2011-07-06,19.953,19.953,19.43,19.898,12913,0
2011-07-07,20.064,20.237,19.617,19.733,21022,0
2011-07-08,19.497,19.669,18.848,19.159,16460,0
2011-07-11,18.93,19.523,18.911,19.074,21592,0
2011-07-12,19.102,19.204,18.48,18.92,36403,0
2011-07-13,19.036,19.356,18.782,19.241,25937,0
2011-07-14,19.346,19.383,18.048,18.096,33988,0
2011-07-15,18.179,18.698,17.728,17.832,25889,0
2011-07-18,17.876,18.206,17.766,17.904,21033,0
2011-07-19,18.15,18.848,17.921,18.67,16178,0
2011-07-20,18.564,19.364,17.737,19.102,23527,0
2011-07-21,19.258,19.678,19.121,19.678,16361,0
2011-07-22,19.678,19.678,19.036,19.055,38122,0
2011-07-25,18.828,19.13,18.717,18.947,11031,0
2011-07-26,18.856,19.093,18.583,18.583,24401,0
2011-07-27,18.527,18.527,17.795,18.287,40406,0
2011-07-28,18.179,18.179,17.592,17.602,19917,0
2011-07-29,17.438,17.935,17.154,17.412,27691,0
2011-08-01,17.38,17.832,16.961,17.337,35406,0
2011-08-02,17.147,18.016,17.147,17.514,32452,0
2011-08-03,17.444,18.225,17.067,17.948,23426,0
2011-08-04,17.699,18.002,17.235,17.308,28944,0
2011-08-05,17.583,17.911,16.758,17.453,27251,0
2011-08-08,17.227,18.104,15.76,16.001,69183,0
2011-08-09,16.585,18.323,16.34,17.93,59163,0
2011-08-10,17.557,17.557,15.368,15.387,32661,0
2011-08-11,15.559,16.896,15.467,16.53,32050,0
2011-08-12,16.677,16.832,15.266,15.778,22470,0
2011-08-15,15.953,16.482,15.89,16.264,14540,0
2011-08-16,16.065,16.402,15.733,15.953,29969,0
2011-08-17,16.028,16.412,15.643,16.028,12494,0
2011-08-18,15.587,15.681,14.379,14.525,36779,0
2011-08-19,14.258,14.956,14.258,14.37,16802,0
2011-08-22,14.89,14.89,14.507,14.72,15597,0
2011-08-23,14.747,16.126,14.682,16.109,25918,0
2011-08-24,16.082,16.813,15.415,16.803,16712,0
2011-08-25,17.017,17.017,15.742,15.835,19599,0
2011-08-26,15.733,16.09,15.531,15.606,40189,0
2011-08-29,15.816,17.144,15.806,16.999,52191,0
2011-08-30,16.748,16.842,16.501,16.704,55136,0
2011-08-31,16.842,17.202,15.385,15.873,48429,0
2011-09-01,15.871,16.038,14.909,15.257,63393,0
2011-09-02,14.865,15.197,14.695,14.732,19450,0
2011-09-06,14.381,14.381,13.342,13.738,45524,0
2011-09-07,14.07,14.82,14.07,14.741,50428,0
2011-09-08,14.553,14.695,13.684,14.021,28967,0
2011-09-09,13.859,13.859,13.345,13.509,56807,0
2011-09-12,13.171,13.948,13.135,13.859,22872,0
2011-09-13,14.152,14.445,14.002,14.37,33546,0
2011-09-14,14.551,15.662,14.389,15.368,20626,0
2011-09-15,15.405,15.972,14.919,15.512,44140,0
2011-09-16,15.597,16.321,15.341,16.038,243796,0
2011-09-19,15.433,15.578,14.195,14.843,19857,0
2011-09-20,15.165,15.433,13.637,13.637,23406,0
2011-09-21,13.666,13.895,12.686,13.198,40203,0
2011-09-22,12.83,13.298,12.595,12.905,71825,0
2011-09-23,12.881,13.232,12.844,13.123,19556,0
2011-09-26,13.537,13.656,12.877,13.618,18201,0
2011-09-27,13.975,14.738,13.767,14.516,30608,0
2011-09-28,14.48,14.58,13.859,14.05,41107,0
2011-09-29,14.49,14.816,13.885,14.418,13921,0
2011-09-30,14.161,14.912,13.993,14.271,39676,0
2011-10-03,14.152,14.152,12.266,12.457,35797,0
2011-10-04,12.46,16.548,12.405,15.757,44363,0
2011-10-05,15.509,15.961,15.007,15.879,24951,0
2011-10-06,15.879,16.235,15.65,15.97,27173,0
2011-10-07,15.776,15.776,15.187,15.281,31289,0
2011-10-10,15.537,16.292,14.875,16.292,44491,0
2011-10-11,16.172,16.368,15.757,16.358,26911,0
2011-10-12,16.135,16.669,15.622,16.623,46334,0
2011-10-13,16.394,16.458,15.941,16.027,31491,0
2011-10-14,15.914,16.368,15.914,16.264,20246,0
2011-10-17,16.008,16.531,15.841,15.923,28638,0
2011-10-18,16.055,16.669,16.055,16.511,41523,0
2011-10-19,16.394,16.448,15.932,16.089,16364,0
2011-10-20,16.117,16.245,15.851,16.117,16387,0
2011-10-21,16.292,16.292,15.923,16.117,16861,0
2011-10-24,16.274,16.706,16.008,16.585,31229,0
2011-10-25,16.438,16.889,15.613,15.86,31178,0
2011-10-26,16.274,16.448,15.832,16.274,25583,0
2011-10-27,16.502,17.026,14.704,16.964,190212,0
2011-10-28,16.733,17.487,16.376,17.147,28759,0
2011-10-31,16.71,16.71,15.997,16.43,44955,0
2011-11-01,15.429,16.376,15.429,16.135,50852,0
2011-11-02,16.458,17.07,16.349,16.907,25200,0
2011-11-03,17.001,17.431,16.558,17.322,46068,0
2011-11-04,17.098,17.193,16.685,16.953,17454,0
2011-11-07,16.448,17.772,16.448,17.659,31744,0
2011-11-08,17.752,18.348,17.366,18.045,46541,0
2011-11-09,17.393,17.874,16.566,16.733,53152,0
2011-11-10,17.128,17.848,16.669,17.026,24024,0
2011-11-11,17.332,17.487,17.01,17.438,39571,0
2011-11-14,17.312,17.431,16.642,17.02,117755,0
2011-11-15,17.257,17.339,16.688,17.045,39741,0
2011-11-16,16.75,17.128,16.264,16.376,20869,0
2011-11-17,16.302,16.311,16.089,16.274,28000,0
2011-11-18,16.642,16.642,15.999,16.235,18978,0
2011-11-21,16.135,16.135,15.722,15.851,13780,0
2011-11-22,15.795,15.897,15.179,15.197,20336,0
2011-11-23,15.151,15.31,14.196,14.214,41739,0
2011-11-25,14.205,14.722,13.747,13.766,15023,0
2011-11-28,14.41,14.803,14.344,14.767,36719,0
2011-11-29,14.675,15.088,14.675,14.894,16953,0
2011-11-30,15.782,16.913,15.654,16.8,97119,0
2011-12-01,16.75,17.562,16.714,17.108,39012,0
2011-12-02,17.458,17.458,16.438,16.889,19657,0
2011-12-05,17.266,17.552,16.844,17.431,21081,0
2011-12-06,17.534,17.679,17.025,17.617,18951,0
2011-12-07,17.358,18.263,17.098,18.253,19374,0
2011-12-08,17.633,17.92,16.583,16.649,54096,0
2011-12-09,16.75,18.084,16.75,17.772,35769,0
2011-12-12,17.295,17.695,16.926,17.562,21402,0
2011-12-13,17.714,18.016,17.099,17.276,26596,0
2011-12-14,17.089,18.055,16.881,17.945,33145,0
2011-12-15,18.277,18.277,17.496,17.791,38839,0
2011-12-16,17.984,18.308,17.285,17.571,98553,0
2011-12-19,17.82,17.891,17.221,17.257,40989,0
2011-12-20,17.723,18.277,17.402,17.918,59033,0
2011-12-21,17.781,17.848,17.295,17.562,56351,0
2011-12-22,17.597,17.781,17.402,17.514,24726,0
2011-12-23,17.332,17.773,17.256,17.598,12019,0
2011-12-27,17.438,17.829,17.402,17.402,31871,0
2011-12-28,17.552,17.65,17.238,17.266,22672,0
2011-12-29,17.358,17.723,17.322,17.597,14941,0
2011-12-30,17.533,17.856,17.23,17.23,20296,0
2012-01-03,17.677,18.167,17.247,18.13,61858,0
2012-01-04,17.929,17.929,17.487,17.514,18894,0
2012-01-05,17.393,17.83,17.393,17.764,10745,0
2012-01-06,17.506,17.735,17.154,17.164,19921,0
2012-01-09,17.229,17.229,16.085,16.103,51549,0
2012-01-10,16.427,16.87,16.307,16.86,20460,0
2012-01-11,16.685,17.402,16.685,17.332,22286,0
2012-01-12,17.375,18.067,17.136,17.903,25592,0
2012-01-13,17.524,17.821,17.295,17.375,20398,0
2012-01-17,16.712,17.652,16.712,17.543,29895,0
2012-01-18,17.706,18.445,17.468,18.435,28694,0
2012-01-19,18.493,18.54,17.706,18.227,24205,0
2012-01-20,18.115,18.657,17.764,18.657,23957,0
2012-01-23,18.62,18.844,18.217,18.638,8170,0
2012-01-24,18.445,18.657,18.096,18.531,28949,0
2012-01-25,17.83,18.815,17.83,18.694,23329,0
2012-01-26,18.732,18.787,18.352,18.603,21225,0
2012-01-27,18.568,18.899,18.502,18.825,46567,0
2012-01-30,18.54,18.835,18.132,18.558,30229,0
2012-01-31,18.535,18.802,18.357,18.661,27820,0
2012-02-01,18.825,19.365,18.426,19.268,48553,0
2012-02-02,19.176,19.338,18.465,18.962,41014,0
2012-02-03,19.168,19.357,18.986,19.11,34363,0
2012-02-06,19.11,19.186,18.474,18.945,42555,0
2012-02-07,18.675,19.015,18.587,18.899,38026,0
2012-02-08,18.87,18.996,18.465,18.522,32775,0
2012-02-09,18.352,18.531,17.626,17.626,11310,0
2012-02-10,17.66,17.783,17.193,17.348,20488,0
2012-02-13,17.514,17.735,17.468,17.626,126507,0
2012-02-14,17.402,17.696,17.202,17.66,24575,0
2012-02-15,17.725,17.725,17.164,17.193,49943,0
2012-02-16,17.422,18.038,17.193,17.725,23888,0
2012-02-17,17.793,18.115,17.506,18.011,27822,0
2012-02-21,18.019,18.371,17.107,17.339,32875,0
2012-02-22,17.439,17.439,17.154,17.193,11172,0
2012-02-23,16.887,17.571,16.887,17.524,16476,0
2012-02-24,17.019,17.431,17,17.035,7506,0
2012-02-27,16.842,16.879,16.508,16.601,62085,0
2012-02-28,16.685,16.685,16.435,16.573,6809,0
2012-02-29,16.523,16.551,16.097,16.124,39930,0
2012-03-01,16.518,16.518,15.682,15.682,29379,0
2012-03-02,15.772,15.978,15.107,15.414,75997,0
2012-03-05,15.035,16.418,15.035,15.901,74731,0
2012-03-06,15.608,16.134,15.569,15.691,37827,0
2012-03-07,15.598,15.988,15.559,15.988,29175,0
2012-03-08,16.134,16.172,15.839,15.912,18030,0
2012-03-09,16.051,16.803,15.836,16.382,19324,0
2012-03-12,16.399,16.498,15.936,16.059,27447,0
2012-03-13,16.231,17.173,16.202,17.05,30945,0
2012-03-14,17.127,17.229,16.842,16.887,18948,0
2012-03-15,16.972,17.069,16.573,16.766,17728,0
2012-03-16,16.86,16.86,16.067,16.25,54033,0
2012-03-19,16.24,17.303,16.202,17.035,40057,0
2012-03-20,16.803,17.348,16.74,16.935,30605,0
2012-03-21,17.367,17.458,16.953,16.992,28478,0
2012-03-22,17.05,17.117,16.382,16.592,19970,0
2012-03-23,16.523,17.312,16.369,17.172,27088,0
2012-03-26,17.487,18.308,17.358,18.199,59282,0
2012-03-27,17.783,18.54,17.696,17.993,38075,0
2012-03-28,18.142,18.253,17.706,17.957,30057,0
2012-03-29,17.867,17.92,17.468,17.571,34884,0
2012-03-30,17.543,17.754,16.297,16.297,41155,0
2012-04-02,16.317,17.367,15.955,17.019,51086,0
2012-04-03,16.877,17.077,15.81,15.988,36290,0
2012-04-04,15.684,15.754,15.366,15.645,49964,0
2012-04-05,15.598,15.618,15.45,15.513,21301,0
2012-04-09,15.044,15.321,14.892,15.244,27322,0
2012-04-10,15.161,15.283,14.568,14.653,29043,0
2012-04-11,14.854,15.254,14.729,15.244,35842,0
2012-04-12,15.189,15.674,15.189,15.487,39033,0
2012-04-13,15.339,15.674,15.089,15.376,52088,0
2012-04-16,15.414,16.07,15.117,15.949,20830,0
2012-04-17,16.162,16.718,15.886,16.533,20032,0
2012-04-18,16.44,16.523,15.198,15.226,20067,0
2012-04-19,15.283,15.801,14.487,14.783,24143,0
2012-04-20,15.235,15.235,14.504,14.808,24627,0
2012-04-23,14.469,14.765,14.198,14.424,37076,0
2012-04-24,14.541,14.873,14.414,14.792,38736,0
2012-04-25,15.08,15.254,14.892,14.959,16839,0
2012-04-26,14.783,15.198,14.783,15.044,36515,0
2012-04-27,15.273,16.773,15.226,16.746,55600,0
2012-04-30,16.607,16.607,16.124,16.476,38509,0
2012-05-01,16.422,16.99,16.387,16.673,40845,0
2012-05-02,16.44,16.746,16.44,16.664,29326,0
2012-05-03,16.579,16.849,16.514,16.737,33489,0
2012-05-04,16.656,16.7,15.654,15.654,43679,0
2012-05-07,15.627,15.958,15.404,15.839,42779,0
2012-05-08,15.654,16.82,15.654,16.369,42503,0
2012-05-09,16.181,16.877,16.181,16.514,18397,0
2012-05-10,16.773,16.773,15.886,16.097,37514,0
2012-05-11,15.848,16.849,15.848,16.341,48986,0
2012-05-14,16.124,16.45,16.016,16.116,39046,0
2012-05-15,16.153,16.886,16.153,16.292,24802,0
2012-05-16,16.476,16.476,16.107,16.116,16344,0
2012-05-17,16.107,16.369,15.839,15.903,26503,0
2012-05-18,15.81,16.116,15.608,15.763,33028,0
2012-05-21,15.754,16.485,15.674,16.206,40356,0
2012-05-22,16.302,16.551,15.958,16.197,43674,0
2012-05-23,15.988,16.569,15.988,16.395,18762,0
2012-05-24,16.404,16.44,15.459,15.82,14981,0
2012-05-25,15.736,16.016,15.33,15.531,22400,0
2012-05-29,15.848,15.997,15.718,15.894,14632,0
2012-05-30,15.559,15.708,15.217,15.273,25822,0
2012-05-31,15.273,15.283,14.825,15.08,22317,0
2012-06-01,14.808,14.808,14.003,14.108,25236,0
2012-06-04,14.161,14.774,14.154,14.72,25077,0
2012-06-05,14.538,15.505,14.391,14.67,25137,0
2012-06-06,14.474,15.273,14.466,15.273,18721,0
2012-06-07,15.522,15.888,15.015,15.151,34450,0
2012-06-08,15.062,15.414,15.062,15.414,10172,0
2012-06-11,15.691,15.736,14.244,14.424,35596,0
2012-06-12,14.558,14.873,14.1,14.845,45048,0
2012-06-13,14.757,14.94,14.262,14.356,25583,0
2012-06-14,14.424,14.863,14.108,14.836,50733,0
2012-06-15,14.701,14.873,14.496,14.643,52856,0
2012-06-18,14.487,14.892,14.338,14.616,20413,0
2012-06-19,14.653,15.441,14.477,15.273,38453,0
2012-06-20,15.207,15.376,14.801,15.097,88157,0
2012-06-21,15.171,15.207,14.487,14.523,25942,0
2012-06-22,14.737,15.666,14.66,15.57,92392,0
2012-06-25,14.738,15.513,14.711,15.08,24432,0
2012-06-26,14.912,15.645,14.818,15.522,41713,0
2012-06-27,15.589,16.206,15.589,16.206,9742,0
2012-06-28,16.054,16.054,15.235,15.541,21387,0
2012-06-29,16.035,16.422,15.386,16.312,45034,0
2012-07-02,16.494,16.746,15.82,16.727,20538,0
2012-07-03,16.641,17.447,16.464,17.447,32057,0
2012-07-05,17.338,17.785,16.166,17.457,12162,0
2012-07-06,17.179,17.356,16.779,17.199,35166,0
2012-07-09,17.103,17.514,17.064,17.227,47413,0
2012-07-10,17.4,17.4,16.816,17.151,19152,0
2012-07-11,17.151,17.886,17.064,17.832,25793,0
2012-07-12,17.643,18.071,17.373,17.804,23032,0
2012-07-13,17.861,18.222,17.523,17.896,26776,0
2012-07-16,17.736,18.022,17.598,17.886,15597,0
2012-07-17,18.012,18.136,17.356,17.832,48117,0
2012-07-18,17.736,18.146,17.669,17.814,27390,0
2012-07-19,17.842,17.842,17.273,17.4,9531,0
2012-07-20,17.17,17.755,16.864,17.356,72718,0
2012-07-23,16.873,16.9,16.166,16.166,19906,0
2012-07-24,16.166,16.479,15.423,15.56,26121,0
2012-07-25,15.774,15.941,15.396,15.46,16475,0
2012-07-26,15.888,16.11,15.442,15.542,16223,0
2012-07-27,15.628,16.258,15.414,16.209,16246,0
2012-07-30,16.048,16.418,15.971,16.137,12271,0
2012-07-31,16.038,16.957,15.932,16.76,56504,0
2012-08-01,16.957,17.218,16.528,16.779,42861,0
2012-08-02,16.528,17.447,16.418,16.454,22719,0
2012-08-03,16.967,17.608,16.344,17.447,18139,0
2012-08-06,17.41,17.477,16.219,16.408,32115,0
2012-08-07,16.622,16.986,15.802,16.641,19074,0
2012-08-08,16.556,17.447,16.249,17.142,30212,0
2012-08-09,17.218,17.218,16.938,17.039,6113,0
2012-08-10,17.014,17.014,16.472,16.499,8558,0
2012-08-13,16.528,16.788,16.278,16.76,10280,0
2012-08-14,16.977,17.669,16.612,17.457,53524,0
2012-08-15,17.356,18.022,17.356,17.94,17168,0
2012-08-16,17.94,18.099,17.329,18.052,14523,0
2012-08-17,17.477,18.099,17.373,17.661,30784,0
2012-08-20,17.505,17.877,17.338,17.832,20969,0
2012-08-21,17.852,18.349,17.543,18.081,16199,0
2012-08-22,18.119,18.359,18.081,18.249,5640,0
2012-08-23,18.099,18.277,17.706,18.005,31468,0
2012-08-24,17.896,18.586,17.896,18.452,4622,0
2012-08-27,18.593,18.627,18.196,18.359,19774,0
2012-08-28,18.423,18.665,18.204,18.433,14432,0
2012-08-29,18.433,18.825,18.258,18.51,173558,0
2012-08-30,18.396,18.433,18.099,18.222,10808,0
2012-08-31,18.51,18.51,17.886,18.109,21825,0
2012-09-04,18.042,18.249,17.617,17.95,37024,0
2012-09-05,18.146,18.295,17.496,17.832,66384,0
2012-09-06,17.95,18.212,17.643,18.042,44017,0
2012-09-07,18.212,18.5,17.905,18.396,28347,0
2012-09-10,18.222,18.222,17.58,17.661,24979,0
2012-09-11,17.832,17.832,17.103,17.553,22945,0
2012-09-12,17.626,18.556,17.018,17.365,27585,0
2012-09-13,17.301,17.41,16.788,17.244,43970,0
2012-09-14,17.4,18.349,17.263,18.33,38273,0
2012-09-17,18.099,18.136,17.543,17.852,27428,0
2012-09-18,17.726,18.314,17.726,18.156,35105,0
2012-09-19,18.022,18.529,17.626,17.869,21348,0
2012-09-20,17.785,17.842,17.477,17.553,7170,0
2012-09-21,17.896,17.896,17.244,17.346,130285,0
2012-09-24,17.31,17.512,16.986,17.235,33428,0
2012-09-25,17.467,18.222,17.235,17.869,25601,0
2012-09-26,17.832,18.212,17.496,17.669,34590,0
2012-09-27,17.745,17.814,17.543,17.661,33021,0
2012-09-28,17.477,17.794,16.977,17.365,39677,0
2012-10-01,17.329,18.166,17.329,17.896,25692,0
2012-10-02,17.987,17.987,17.697,17.775,25315,0
2012-10-03,17.765,17.977,17.457,17.467,17491,0
2012-10-04,17.514,17.861,17.32,17.447,32816,0
2012-10-05,17.608,18.091,17.571,17.832,34359,0
2012-10-08,17.58,17.626,16.537,16.556,30591,0
2012-10-09,16.602,16.661,15.59,15.619,34744,0
2012-10-10,15.46,16.073,15.46,15.841,43101,0
2012-10-11,15.971,16.392,15.719,15.728,31003,0
2012-10-12,15.691,15.831,15.001,15.058,33870,0
2012-10-15,15.176,15.337,14.759,15.251,15025,0
2012-10-16,15.394,15.878,15.394,15.878,31423,0
2012-10-17,15.878,16.231,15.822,16.074,66298,0
2012-10-18,16.001,16.074,15.466,15.531,29417,0
2012-10-19,15.364,15.364,15.001,15.176,38267,0
2012-10-22,15.168,15.569,15.168,15.431,25055,0
2012-10-23,15.232,15.841,15.232,15.765,24085,0
2012-10-24,15.598,15.85,15.476,15.531,40831,0
2012-10-25,15.691,15.691,14.935,15.412,31373,0
2012-10-26,15.627,15.709,15.204,15.3,35730,0
2012-10-31,15.394,15.512,15.204,15.458,21958,0
2012-11-01,15.521,15.745,15.466,15.665,28885,0
2012-11-02,15.684,15.841,15.389,15.531,26244,0
2012-11-05,15.412,15.709,15.412,15.549,28629,0
2012-11-06,15.645,15.812,15.598,15.719,17443,0
2012-11-07,15.494,15.655,15.271,15.28,27749,0
2012-11-08,15.476,15.476,14.963,14.963,95238,0
2012-11-09,14.811,15.29,14.759,14.963,45823,0
2012-11-12,14.983,15.058,14.811,14.887,21926,0
2012-11-13,14.694,14.839,14.57,14.625,6808,0
2012-11-14,14.776,14.973,14.029,14.319,21944,0
2012-11-15,14.27,14.27,13.535,13.637,33240,0
2012-11-16,13.695,13.881,13.255,13.759,32675,0
2012-11-19,13.907,14.27,13.704,14,23504,0
2012-11-20,13.917,14.115,13.656,13.834,24190,0
2012-11-21,13.815,13.899,13.695,13.899,23556,0
2012-11-23,13.981,14.169,13.981,14.098,5018,0
2012-11-26,14.375,14.375,13.805,13.99,27552,0
2012-11-27,13.75,14.106,13.329,13.637,46136,0
2012-11-28,13.59,14.309,13.497,14.215,19726,0
2012-11-29,14.46,14.588,14.169,14.375,28602,0
2012-11-30,14.665,14.954,14.47,14.831,34112,0
2012-12-03,14.478,15.058,14.322,14.524,15963,0
2012-12-04,14.588,15.04,14.524,15.04,10870,0
2012-12-05,15.086,15.086,14.704,14.821,15763,0
2012-12-06,14.533,14.983,14.533,14.751,22663,0
2012-12-07,14.887,14.887,14.55,14.617,24725,0
2012-12-10,14.704,15.04,14.593,15.04,25442,0
2012-12-11,15.158,16.782,15.122,16.754,32194,0
2012-12-12,16.754,16.924,16.346,16.473,47328,0
2012-12-13,16.473,16.559,15.923,15.981,34395,0
2012-12-14,15.897,16.717,15.878,16.512,17319,0
2012-12-17,16.392,17.128,16.392,17.035,24403,0
2012-12-18,17.035,17.715,16.878,17.632,25030,0
2012-12-19,17.521,17.596,17.035,17.175,16308,0
2012-12-20,17.099,17.922,17.06,17.86,56716,0
2012-12-21,17.831,18.315,17.427,18.032,179695,0
2012-12-24,17.994,18.298,17.624,17.885,23773,0
2012-12-26,17.922,18.24,17.185,17.241,19566,0
2012-12-27,17.316,17.677,16.606,17.454,17617,0
2012-12-28,17.38,18.109,17.089,17.148,22151,0
2012-12-31,17.099,18.34,16.858,18.25,34898,0
2013-01-02,18.55,18.902,18.119,18.695,52756,0
2013-01-03,18.081,18.741,17.977,18.032,23666,0
2013-01-04,18.166,18.735,18.061,18.109,30782,0
2013-01-07,18.119,18.315,17.686,17.958,24421,0
2013-01-08,17.912,18.388,17.57,17.724,25875,0
2013-01-09,17.851,18.54,17.851,18.022,28282,0
2013-01-10,18.061,18.269,17.764,17.851,15678,0
2013-01-11,17.443,18.091,17.443,17.615,17847,0
2013-01-14,17.632,17.885,17.369,17.492,28253,0
2013-01-15,17.378,17.52,16.884,17.173,47667,0
2013-01-16,17.067,17.494,16.714,16.732,44613,0
2013-01-17,16.91,17.153,16.621,16.769,32011,0
2013-01-18,16.846,16.878,16.442,16.477,43901,0
2013-01-22,16.554,16.91,16.536,16.884,42478,0
2013-01-23,16.816,16.968,16.477,16.582,35477,0
2013-01-24,16.668,17.041,16.65,16.949,24214,0
2013-01-25,17.086,17.23,16.769,16.864,34883,0
2013-01-28,16.855,17.277,16.769,17.247,24705,0
2013-01-29,17.257,17.704,17.106,17.668,29490,0
2013-01-30,17.334,17.64,17.185,17.434,18415,0
2013-01-31,17.453,17.668,17.239,17.453,21995,0
2013-02-01,17.615,17.704,17.453,17.529,29860,0
2013-02-04,17.406,17.704,17.277,17.492,25495,0
2013-02-05,17.502,17.694,17.415,17.605,13842,0
2013-02-06,17.434,17.605,17.342,17.434,7031,0
2013-02-07,17.569,17.569,16.949,17.006,8076,0
2013-02-08,17.096,17.443,16.874,17.415,9119,0
2013-02-11,17.36,17.36,16.816,17.006,5569,0
2013-02-12,17.067,17.324,17.032,17.202,4628,0
2013-02-13,17.277,17.36,17.041,17.36,9472,0
2013-02-14,17.397,17.397,17.067,17.212,6939,0
2013-02-15,17.304,17.304,16.601,16.988,43150,0
2013-02-19,17.057,17.267,17.057,17.247,19912,0
2013-02-20,17.314,17.314,16.36,16.415,45676,0
2013-02-21,16.582,16.886,16.405,16.742,7474,0
2013-02-22,16.846,17.163,16.76,16.939,13461,0
2013-02-25,17.067,17.096,16.032,16.032,27013,0
2013-02-26,16.122,16.254,16.022,16.032,12146,0
2013-02-27,16.022,16.487,15.833,15.881,22571,0
2013-02-28,15.842,16.051,15.413,15.609,15250,0
2013-03-01,15.337,16.141,14.99,15.935,18648,0
2013-03-04,15.57,16.705,15.57,16.012,26763,0
2013-03-05,16.085,16.132,15.702,15.804,28619,0
2013-03-06,15.926,15.926,14.943,15.365,20763,0
2013-03-07,15.413,15.795,15.413,15.739,4998,0
2013-03-08,15.862,16.432,15.862,16.35,8728,0
2013-03-11,16.234,16.254,15.711,15.871,4553,0
2013-03-12,15.729,15.729,15.121,15.319,18638,0
2013-03-13,15.27,15.27,14.905,15.085,22737,0
2013-03-14,15.157,15.477,15.047,15.467,5929,0
2013-03-15,15.494,15.862,15.487,15.804,47617,0
2013-03-18,15.384,15.964,15.384,15.881,6798,0
2013-03-19,15.881,16.122,15.804,15.974,16509,0
2013-03-20,16.059,16.059,15.542,15.852,15710,0
2013-03-21,15.711,15.729,15.504,15.711,10258,0
2013-03-22,15.739,15.795,15.55,15.72,10626,0
2013-03-25,15.79,15.79,15.195,15.356,15542,0
2013-03-26,15.513,15.513,14.784,14.865,12166,0
2013-03-27,14.633,14.739,14.448,14.662,6494,0
2013-03-28,14.692,14.794,14.474,14.623,28991,0
2013-04-01,14.531,14.642,13.895,14.093,34757,0
2013-04-02,14.064,14.344,14.064,14.111,18941,0
2013-04-03,14.14,14.276,13.977,14.005,18406,0
2013-04-04,14.093,14.192,13.929,14.165,8529,0
2013-04-05,14.175,14.587,13.911,14.484,28090,0
2013-04-08,14.401,14.484,14.093,14.391,8960,0
2013-04-09,14.381,14.381,14.064,14.13,12617,0
2013-04-10,14.344,14.539,14.221,14.502,6534,0
2013-04-11,14.439,14.522,14.323,14.466,6738,0
2013-04-12,14.343,14.381,14.138,14.256,6158,0
2013-04-15,14.247,14.247,13.514,13.599,23749,0
2013-04-16,13.722,14.201,13.712,14.128,12263,0
2013-04-17,14.785,14.927,13.722,13.816,25060,0
2013-04-18,14.128,14.148,13.742,13.816,13893,0
2013-04-19,13.854,14.305,13.722,14.295,24334,0
2013-04-22,14.247,14.522,13.797,14.022,13056,0
2013-04-23,14.163,14.474,14.072,14.265,8393,0
2013-04-24,14.381,14.42,14.22,14.333,8315,0
2013-04-25,14.41,14.41,14.191,14.352,5635,0
2013-04-26,13.919,14.323,13.796,13.936,29937,0
2013-04-29,14.062,14.265,13.936,14.042,13243,0
2013-04-30,13.919,14.081,13.732,13.854,72791,0
2013-05-01,13.656,13.732,13.224,13.365,44944,0
2013-05-02,13.412,14.148,13.412,14.032,25527,0
2013-05-03,14.295,14.457,14.215,14.362,45441,0
2013-05-06,14.4,14.4,13.909,14.062,19094,0
2013-05-07,13.892,13.993,13.778,13.909,11763,0
2013-05-08,13.975,14.017,13.796,14.012,22254,0
2013-05-09,14.118,14.163,13.909,13.946,25365,0
2013-05-10,14.052,14.305,13.806,14.012,8618,0
2013-05-13,14.037,14.037,13.542,13.712,16658,0
2013-05-14,13.76,13.936,13.646,13.882,24470,0
2013-05-15,13.787,13.892,13.566,13.844,9104,0
2013-05-16,13.796,14.39,13.796,14.256,7414,0
2013-05-17,14.295,14.42,13.956,14.4,18118,0
2013-05-20,14.295,14.522,14.099,14.474,16230,0
2013-05-21,14.439,14.712,14.323,14.643,15165,0
2013-05-22,14.606,14.606,14.183,14.265,35076,0
2013-05-23,14.155,14.663,14.155,14.557,4645,0
2013-05-24,14.494,14.712,14.494,14.653,24742,0
2013-05-28,14.927,15.314,14.759,15.031,27305,0
2013-05-29,14.858,14.858,14.567,14.683,10580,0
2013-05-30,14.821,15.379,14.683,14.955,19081,0
2013-05-31,14.792,15.235,14.792,14.856,36534,0
2013-06-03,15.003,15.022,14.502,14.927,50864,0
2013-06-04,14.867,14.867,14.494,14.673,16577,0
2013-06-05,14.577,14.663,14.466,14.502,17411,0
2013-06-06,14.494,14.673,14.155,14.371,15837,0
2013-06-07,14.531,14.775,14.126,14.305,15410,0
2013-06-10,14.333,14.333,13.927,14.109,13619,0
2013-06-11,13.956,13.984,13.787,13.787,4744,0
2013-06-12,13.956,14.062,13.552,13.552,43611,0
2013-06-13,13.599,13.694,13.458,13.552,27001,0
2013-06-14,13.504,13.504,13.139,13.242,22010,0
2013-06-17,13.44,13.567,13.006,13.166,34292,0
2013-06-18,13.9,13.9,12.988,13.316,27704,0
2013-06-19,13.45,13.45,13.057,13.224,21134,0
2013-06-20,13.025,13.242,13.025,13.101,21540,0
2013-06-21,13.166,13.242,12.594,13.015,113878,0
2013-06-24,12.893,13.166,12.658,12.951,26154,0
2013-06-25,13.071,13.298,12.771,13.214,34479,0
2013-06-26,13.326,13.445,12.791,12.988,26743,0
2013-06-27,13.053,13.195,12.839,13.006,45772,0
2013-06-28,12.941,13.035,12.658,12.658,207404,0
2013-07-01,12.791,13.571,12.791,13.316,37095,0
2013-07-02,13.166,13.326,12.997,13.101,28132,0
2013-07-03,13.006,13.156,12.854,13.139,22121,0
2013-07-05,13.355,13.609,12.854,13.609,12516,0
2013-07-08,13.599,13.703,13.476,13.552,31288,0
2013-07-09,13.552,13.616,13.355,13.458,18001,0
2013-07-10,13.412,13.656,13.412,13.421,28005,0
2013-07-11,13.61,13.61,13.175,13.301,22371,0
2013-07-12,13.241,13.335,13.239,13.25,45461,0
2013-07-15,13.297,13.393,13.137,13.231,81361,0
2013-07-16,13.259,13.374,13.146,13.269,38717,0
2013-07-17,13.384,13.534,13.269,13.412,33408,0
2013-07-18,13.326,13.705,13.306,13.477,58395,0
2013-07-19,13.469,13.959,13.335,13.696,24150,0
2013-07-22,13.59,13.734,13.393,13.553,10587,0
2013-07-23,13.477,13.837,13.455,13.714,20088,0
2013-07-24,13.687,13.734,13.393,13.581,15922,0
2013-07-25,13.495,13.752,13.495,13.647,28603,0
2013-07-26,13.61,13.61,13.287,13.421,12436,0
2013-07-29,13.25,13.316,13.119,13.175,13336,0
2013-07-30,13.269,13.473,13.194,13.43,36958,0
2013-07-31,13.553,15.226,13.43,14.801,199753,0
2013-08-01,15.021,15.226,14.747,14.953,35908,0
2013-08-02,14.783,15.737,14.63,15.528,31790,0
2013-08-05,15.576,16.19,15.454,16.096,50598,0
2013-08-06,16.106,16.382,16.061,16.096,56158,0
2013-08-07,16.116,16.382,16.116,16.227,17811,0
2013-08-08,16.153,16.364,15.841,15.89,10758,0
2013-08-09,15.899,16.159,15.89,16.061,17429,0
2013-08-12,16.023,16.73,15.965,16.467,20079,0
2013-08-13,16.522,16.622,15.984,15.994,24697,0
2013-08-14,16.043,16.096,15.547,15.606,30522,0
2013-08-15,15.907,15.955,15.274,15.625,66656,0
2013-08-16,15.509,15.899,15.482,15.899,22886,0
2013-08-19,16.457,16.457,15.89,16.182,21887,0
2013-08-20,16.079,16.748,16.079,16.579,30284,0
2013-08-21,16.579,16.998,16.437,16.825,41057,0
2013-08-22,16.939,17.215,16.855,17.118,13186,0
2013-08-23,17.118,17.42,16.93,17.108,18765,0
2013-08-26,17.098,17.098,16.786,17.006,22737,0
2013-08-27,16.767,17.088,16.637,16.93,29650,0
2013-08-28,16.93,17.042,16.873,16.939,9630,0
2013-08-29,16.949,16.989,16.883,16.969,7263,0
2013-08-30,16.969,17.024,16.786,17.024,56520,0
2013-09-03,17.118,17.118,16.647,16.694,17708,0
2013-09-04,16.732,17.1,16.373,16.429,12448,0
2013-09-05,16.492,16.787,16.189,16.266,59587,0
2013-09-06,16.296,16.4,16.079,16.391,6756,0
2013-09-09,16.41,16.627,16.173,16.617,9833,0
2013-09-10,16.657,16.74,16.143,16.694,15673,0
2013-09-11,16.598,16.657,16.267,16.391,6539,0
2013-09-12,16.208,16.569,16.124,16.267,23375,0
2013-09-13,16.345,16.815,16.129,16.247,24113,0
2013-09-16,16.482,16.492,16.199,16.345,12412,0
2013-09-17,16.429,16.589,16.316,16.579,12798,0
2013-09-18,16.55,16.835,16.19,16.835,23059,0
2013-09-19,16.835,16.835,16.296,16.55,7567,0
2013-09-20,16.55,16.865,16.502,16.638,79094,0
2013-09-23,16.694,16.795,16.488,16.532,13565,0
2013-09-24,16.373,16.637,16.345,16.55,7508,0
2013-09-25,16.483,16.767,16.483,16.699,12847,0
2013-09-26,16.627,16.627,16.182,16.55,19244,0
2013-09-27,16.41,16.532,16.123,16.446,6296,0
2013-09-30,16.364,16.657,16.364,16.492,31193,0
2013-10-01,16.457,16.502,16.364,16.502,21357,0
2013-10-02,16.345,16.457,16.296,16.373,21357,0
2013-10-03,16.391,16.473,16.315,16.391,77716,0
2013-10-04,16.364,17.009,16.364,16.961,7083,0
2013-10-07,16.836,16.961,16.105,16.456,56038,0
2013-10-08,16.502,16.502,16.206,16.373,13638,0
2013-10-09,16.482,16.56,16.364,16.502,23065,0
2013-10-10,16.704,16.856,16.522,16.608,60666,0
2013-10-11,16.512,17.227,16.512,17.09,19775,0
2013-10-14,17.1,17.274,17.009,17.208,17342,0
2013-10-15,17.936,17.936,17.294,17.424,51423,0
2013-10-16,17.492,17.502,17.1,17.12,15478,0
2013-10-17,17.09,17.254,17.044,17.11,30644,0
2013-10-18,17.312,17.312,16.912,17.1,55077,0
2013-10-21,17.188,17.198,17.044,17.14,49602,0
2013-10-22,17.168,17.348,17.035,17.188,39385,0
2013-10-23,17.09,17.218,17.08,17.14,17904,0
2013-10-24,17.14,17.414,17.14,17.395,12216,0
2013-10-25,17.492,17.52,17.424,17.462,64058,0
2013-10-28,17.462,17.52,17.462,17.462,58342,0
2013-10-29,17.367,17.452,16.266,17.348,58132,0
2013-10-30,18.289,20.066,18.289,19.798,233367,0
2013-10-31,19.544,20.16,19.541,19.978,150871,0
2013-11-01,19.95,20.18,19.78,20.093,42124,0
2013-11-04,20.284,20.493,19.912,20.112,100014,0
2013-11-05,20.073,20.329,19.836,19.988,71716,0
2013-11-06,20.188,20.301,19.884,20.188,31381,0
2013-11-07,20.226,20.255,19.359,20.008,39597,0
2013-11-08,19.988,20.416,19.94,20.292,36227,0
2013-11-11,20.416,20.558,19.94,20.226,69311,0
2013-11-12,20.265,20.406,19.427,20.397,77296,0
2013-11-13,20.329,20.406,20.027,20.387,16324,0
2013-11-14,20.387,20.397,19.874,20.103,22537,0
2013-11-15,20.066,20.31,19.874,20.15,19799,0
2013-11-18,19.988,20.738,19.988,20.464,29171,0
2013-11-19,20.406,20.568,19.978,20.207,22256,0
2013-11-20,20.15,20.235,19.818,20.17,18640,0
2013-11-21,20.255,20.455,20.226,20.348,22010,0
2013-11-22,20.425,20.882,19.968,20.597,37895,0
2013-11-25,20.775,21.651,20.464,20.484,84247,0
2013-11-26,20.445,20.804,20.445,20.464,31698,0
2013-11-27,20.416,21.441,20.416,21.242,53076,0
2013-11-29,21.46,21.839,21.242,21.584,80328,0
2013-12-02,21.48,21.772,21.155,21.557,68979,0
2013-12-03,21.745,21.869,21.518,21.612,30579,0
2013-12-04,21.547,21.584,21.165,21.271,20745,0
2013-12-05,21.356,21.366,20.938,21.366,7687,0
2013-12-06,21.557,21.557,20.17,20.188,30541,0
2013-12-09,20.31,20.367,20.037,20.32,44327,0
2013-12-10,20.103,20.31,19.427,19.683,35700,0
2013-12-11,19.818,20.008,19.524,19.645,20536,0
2013-12-12,19.601,20.046,19.601,19.761,32006,0
2013-12-13,19.827,20.301,19.713,20.093,37175,0
2013-12-16,20.037,20.112,19.761,19.95,42375,0
2013-12-17,19.94,20.416,19.808,20.235,22114,0
2013-12-18,20.31,20.474,19.904,20.367,20536,0
2013-12-19,20.416,20.416,19.674,20.226,21481,0
2013-12-20,20.301,20.529,20.073,20.416,95937,0
2013-12-23,20.387,20.842,20.131,20.673,28854,0
2013-12-24,20.616,20.653,20.616,20.635,5319,0
2013-12-26,20.673,20.673,20.474,20.511,11374,0
2013-12-27,20.588,20.673,20.32,20.484,68134,0
2013-12-30,20.511,20.607,20.027,20.226,13900,0
2013-12-31,20.227,20.424,20.14,20.236,32856,0
2014-01-02,20.284,20.738,20.131,20.274,34623,0
2014-01-03,20.284,20.785,20.284,20.616,10744,0
2014-01-06,20.445,20.892,20.226,20.235,15478,0
2014-01-07,20.255,20.464,20.226,20.406,9163,0
2014-01-08,20.416,20.455,20.226,20.358,43178,0
2014-01-09,20.367,20.455,20.207,20.339,10635,0
2014-01-10,20.31,20.377,20.198,20.367,24327,0
2014-01-13,20.292,20.493,20.007,20.226,25612,0
2014-01-14,20.367,20.53,20.197,20.367,17530,0
2014-01-15,20.339,20.493,20.329,20.367,21411,0
2014-01-16,20.301,20.455,20.159,20.274,19724,0
2014-01-17,20.31,20.31,19.882,20.065,51225,0
2014-01-21,20.072,20.102,19.653,20.082,32331,0
2014-01-22,20.017,20.179,19.834,20.082,200275,0
2014-01-23,20.111,20.131,19.484,19.503,19734,0
2014-01-24,19.484,19.484,19.208,19.237,20156,0
2014-01-27,19.385,20.245,18.58,18.58,43771,0
2014-01-28,18.58,18.974,18.512,18.75,35688,0
2014-01-29,18.606,18.606,18.273,18.328,21097,0
2014-01-30,18.473,18.624,18.311,18.56,35268,0
2014-01-31,18.328,18.502,18.245,18.264,43980,0
2014-02-03,18.121,18.357,17.263,17.331,66484,0
2014-02-04,17.321,17.489,16.972,17.217,40979,0
2014-02-05,17.217,17.253,16.959,17.089,27056,0
2014-02-06,17.197,17.52,17.129,17.331,27356,0
2014-02-07,17.367,17.492,17.089,17.442,26298,0
2014-02-10,17.472,17.661,17.157,17.587,79578,0
2014-02-11,17.482,17.92,17.482,17.865,43304,0
2014-02-12,17.808,18.236,17.679,17.929,31304,0
2014-02-13,18.58,19.31,18.58,18.787,139512,0
2014-02-14,18.816,18.864,18.502,18.624,37342,0
2014-02-18,18.551,18.816,18.508,18.661,15387,0
2014-02-19,18.551,18.787,18.502,18.56,72397,0
2014-02-20,18.589,18.759,18.589,18.71,19316,0
2014-02-21,18.71,18.72,18.179,18.264,52588,0
2014-02-24,18.337,18.661,18.292,18.589,22990,0
2014-02-25,18.57,18.624,18.347,18.453,14067,0
2014-02-26,18.512,18.522,17.994,18.245,28634,0
2014-02-27,18.217,18.264,18.101,18.179,76529,0
2014-02-28,18.149,18.245,17.986,18.101,24974,0
2014-03-03,17.976,17.976,17.578,17.798,31650,0
2014-03-04,17.976,18.319,17.976,18.092,50227,0
2014-03-05,18.062,18.198,17.938,18.082,22782,0
2014-03-06,18.092,18.149,17.948,18.004,11134,0
2014-03-07,18.012,18.198,18.012,18.169,55476,0
2014-03-10,18.062,18.177,18.022,18.101,25169,0
2014-03-11,18.111,18.198,17.91,18.082,32138,0
2014-03-12,18.092,18.661,17.92,18.58,274908,0
2014-03-13,18.736,18.855,18.594,18.71,29623,0
2014-03-14,18.681,18.959,18.681,18.922,17285,0
2014-03-17,18.993,19.493,18.94,19.484,38251,0
2014-03-18,19.598,19.902,19.598,19.796,19601,0
2014-03-19,19.749,19.796,19.643,19.681,23742,0
2014-03-20,19.72,20.007,19.691,19.931,20773,0
2014-03-21,20.007,20.149,19.73,20.065,43496,0
2014-03-24,20.072,20.197,19.825,20.055,18454,0
2014-03-25,19.892,20.484,19.892,20.348,19842,0
2014-03-26,20.274,20.721,20.245,20.32,32538,0
2014-03-27,20.397,20.502,19.902,20.111,30565,0
2014-03-28,20.065,20.664,20.065,20.387,21731,0
2014-03-31,20.425,21.056,20.416,20.864,44420,0
2014-04-01,20.979,21.551,20.979,21.454,60317,0
2014-04-02,21.416,21.606,21.312,21.551,24335,0
2014-04-03,21.541,22.2,21.541,22.12,62592,0
2014-04-04,22.301,22.597,21.692,21.855,48261,0
2014-04-07,22.349,22.349,21.874,22.008,187302,0
2014-04-08,21.961,22.865,21.261,22.071,31263,0
2014-04-09,22.209,22.282,21.884,22.11,52132,0
2014-04-10,22.14,22.14,21.855,21.865,126766,0
2014-04-11,21.721,22.017,21.053,21.701,225622,0
2014-04-14,21.971,22.215,21.787,22.161,74687,0
2014-04-15,22.181,22.458,21.797,22.332,55578,0
2014-04-16,22.458,22.569,22.181,22.449,33444,0
2014-04-17,22.449,22.868,22.322,22.42,52999,0
2014-04-21,22.589,22.868,22.082,22.504,27378,0
2014-04-22,22.552,22.695,22.43,22.599,22636,0
2014-04-23,22.449,22.552,21.893,22.067,28825,0
2014-04-24,22.274,22.274,21.55,21.56,18139,0
2014-04-25,21.501,21.54,20.699,20.755,27796,0
2014-04-28,20.995,22.092,20.937,21.11,76423,0
2014-04-29,21.29,21.654,20.928,21.063,32343,0
2014-04-30,21.435,21.435,20.45,20.793,131208,0
2014-05-01,20.735,21.063,20.049,20.049,106923,0
2014-05-02,20.174,20.755,19.848,20.288,41524,0
2014-05-05,20.03,20.03,19.073,19.219,106273,0
2014-05-06,19.112,19.171,18.7,18.923,66639,0
2014-05-07,18.993,19.446,18.929,19.407,39549,0
2014-05-08,19.426,19.426,18.951,19.162,38266,0
2014-05-09,19.33,19.562,18.864,19.554,32907,0
2014-05-12,19.495,20.136,19.436,19.886,53467,0
2014-05-13,19.935,20.144,19.704,20.049,38314,0
2014-05-14,20.068,20.192,19.407,19.762,48563,0
2014-05-15,19.743,20.125,19.304,20.001,49021,0
2014-05-16,19.971,20.144,19.675,20.144,27659,0
2014-05-19,20.279,22.237,20.164,22.171,67758,0
2014-05-20,22.237,22.247,21.501,21.971,55409,0
2014-05-21,22.171,22.181,21.711,22.045,32482,0
2014-05-22,22.191,22.677,21.836,22.487,36422,0
2014-05-23,22.264,22.934,21.981,22.916,39291,0
2014-05-27,23.028,23.834,22.83,23.777,41816,0
2014-05-28,23.89,25.086,23.681,25.068,80813,0
2014-05-29,25.151,26.022,25.132,25.973,65426,0
2014-05-30,26.101,26.269,25.878,26.219,47358,0
2014-06-02,26.249,26.279,25.418,25.485,126337,0
2014-06-03,25.485,25.485,24.548,24.666,51777,0
2014-06-04,24.666,24.666,23.038,23.403,94566,0
2014-06-05,23.412,24.771,23.317,24.436,40287,0
2014-06-06,24.616,25.773,24.284,25.401,35860,0
2014-06-09,25.504,26.192,25.286,26.002,38860,0
2014-06-10,26.051,26.091,25.466,25.963,22291,0
2014-06-11,25.906,25.963,25.09,25.237,33079,0
2014-06-12,25.286,25.456,24.596,25.286,25229,0
2014-06-13,25.325,25.953,24.901,25.381,27671,0
2014-06-16,25.456,25.697,24.714,24.761,22010,0
2014-06-17,25.086,26.032,24.685,24.883,34132,0
2014-06-18,24.979,24.979,24.032,24.558,38094,0
2014-06-19,24.796,24.816,24.215,24.478,28218,0
2014-06-20,24.487,24.734,24.151,24.566,59143,0
2014-06-23,24.656,24.704,23.975,24.529,40562,0
2014-06-24,24.606,24.775,24.121,24.35,90232,0
2014-06-25,24.151,24.646,23.699,24.464,36154,0
2014-06-26,24.636,24.636,23.651,23.777,26891,0
2014-06-27,24.301,24.301,23.46,24.042,89438,0
2014-06-30,23.87,24.548,23.737,24.529,34822,0
2014-07-01,24.519,25.286,24.291,24.704,39082,0
2014-07-02,24.558,24.834,24.178,24.215,32231,0
2014-07-03,24.455,24.734,24.091,24.387,24641,0
2014-07-07,24.387,24.387,23.374,23.421,63037,0
2014-07-08,23.489,23.489,22.774,22.858,78111,0
2014-07-09,23.048,23.087,22.821,23.048,28025,0
2014-07-10,22.496,22.858,22.283,22.695,40685,0
2014-07-11,22.792,22.802,22.169,22.341,29367,0
2014-07-14,22.504,22.608,21.988,22.311,33766,0
2014-07-15,22.199,22.246,21.306,21.661,40122,0
2014-07-16,21.651,21.937,21.551,21.765,37127,0
2014-07-17,21.536,21.728,21.296,21.316,25484,0
2014-07-18,21.546,22.052,21.268,22.025,25276,0
2014-07-21,21.871,21.881,21.239,21.44,20158,0
2014-07-22,21.594,22.129,21.594,22.035,27132,0
2014-07-23,22.129,22.129,21.632,21.891,17566,0
2014-07-24,22.044,22.829,22.035,22.159,25700,0
2014-07-25,22.044,22.263,21.852,22.149,33763,0
2014-07-28,22.282,22.821,21.929,22.753,28371,0
2014-07-29,22.714,23.959,22.458,22.589,28764,0
2014-07-30,23.001,23.471,22.983,23.117,26963,0
2014-07-31,22.714,22.83,22.532,22.657,46050,0
2014-08-01,22.743,22.964,22.311,22.926,38089,0
2014-08-04,22.908,22.908,21.765,22.291,39494,0
2014-08-05,22.1,22.56,22.007,22.389,29515,0
2014-08-06,22.169,22.769,22.169,22.599,17555,0
2014-08-07,22.56,22.589,21.969,22.1,15344,0
2014-08-08,22.1,22.291,21.862,22.227,19576,0
2014-08-11,22.169,22.734,22.007,22.217,20340,0
2014-08-12,22.189,22.512,21.92,22.273,31697,0
2014-08-13,22.512,22.512,21.949,22.236,18305,0
2014-08-14,22.331,22.792,21.891,22.379,31253,0
2014-08-15,22.657,22.687,21.412,21.979,45072,0
2014-08-18,22.301,22.743,21.939,22.139,48520,0
2014-08-19,22.044,22.532,21.556,21.765,33624,0
2014-08-20,21.678,21.901,21.531,21.852,37312,0
2014-08-21,21.929,22.504,21.814,22.409,21147,0
2014-08-22,22.458,22.579,21.871,22.291,17295,0
2014-08-25,22.467,22.512,21.91,22.035,14778,0
2014-08-26,22.129,22.618,21.998,22.532,60314,0
2014-08-27,22.637,22.657,22.36,22.608,35410,0
2014-08-28,22.56,22.56,21.708,22.025,55729,0
2014-08-29,22.159,22.657,22.06,22.56,25982,0
2014-09-02,22.935,23.969,22.552,23.663,57079,0
2014-09-03,23.79,23.913,23.635,23.79,26098,0
2014-09-04,24.145,24.662,23.616,24.421,26890,0
2014-09-05,24.372,25.561,24.372,24.515,33689,0
2014-09-08,24.652,25.379,24.652,25.111,21470,0
2014-09-09,24.918,25.389,24.757,24.803,25443,0
2014-09-10,25.13,25.244,24.757,24.851,19132,0
2014-09-11,24.831,25.34,24.731,25.274,18742,0
2014-09-12,25.35,25.35,24.602,24.632,16486,0
2014-09-15,24.662,24.785,23.195,23.979,48080,0
2014-09-16,24.036,24.554,23.692,24.155,16449,0
2014-09-17,24.192,24.382,23.692,24.135,56807,0
2014-09-18,23.838,24.602,23.72,24.105,43081,0
2014-09-19,24.201,24.382,23.894,24.286,97783,0
2014-09-22,24.105,24.785,23.903,24.296,25810,0
2014-09-23,24.345,24.65,23.78,24.247,34212,0
2014-09-24,24.382,24.441,24.164,24.401,24963,0
2014-09-25,24.306,24.369,24.008,24.266,30072,0
2014-09-26,24.316,24.468,24.228,24.421,11900,0
2014-09-29,24.155,24.785,23.969,24.45,19757,0
2014-09-30,24.017,24.505,23.672,23.711,52538,0
2014-10-01,23.838,23.838,22.341,22.512,27488,0
2014-10-02,22.448,23.213,22.199,22.657,15961,0
2014-10-03,22.888,22.888,22.189,22.618,25212,0
2014-10-06,22.331,22.734,21.979,22.159,22210,0
2014-10-07,21.969,22.015,21.354,21.412,51401,0
2014-10-08,21.469,22.753,21.402,22.542,28752,0
2014-10-09,22.477,22.477,21.765,21.824,20712,0
2014-10-10,21.678,22.411,21.323,22.11,38408,0
2014-10-13,22.264,22.881,22.11,22.264,29231,0
2014-10-14,22.727,23.276,22.554,23.236,36427,0
2014-10-15,23.053,23.622,22.698,23.266,40241,0
2014-10-16,22.911,24.264,22.911,23.612,36483,0
2014-10-17,24.152,24.439,23.418,23.746,35837,0
2014-10-20,23.814,24.172,23.476,23.786,17278,0
2014-10-21,23.834,24.324,23.736,24.245,21341,0
2014-10-22,23.766,24.976,23.641,23.746,32352,0
2014-10-23,24.651,24.813,24.18,24.562,19913,0
2014-10-24,24.571,24.571,23.795,24.18,21151,0
2014-10-27,24.014,24.59,23.814,23.995,15203,0
2014-10-28,24.264,25.718,23.574,25.718,43561,0
2014-10-29,24.514,26.104,23.834,25.976,40029,0
2014-10-30,26.113,26.958,25.611,26.958,46679,0
2014-10-31,27.63,27.63,26.141,27.197,48082,0
2014-11-03,27.147,27.394,26.707,27.274,54022,0
2014-11-04,27.274,27.88,27.091,27.399,44741,0
2014-11-05,27.476,28.129,27.055,27.986,50486,0
2014-11-06,27.706,27.89,26.697,27.716,27466,0
2014-11-07,27.754,27.754,26.035,27.147,27672,0
2014-11-10,27.167,27.284,26.439,26.978,20150,0
2014-11-11,26.918,26.918,26.104,26.234,35740,0
2014-11-12,26.045,26.411,25.428,26.293,29049,0
2014-11-13,26.187,26.372,25.669,25.688,18329,0
2014-11-14,25.679,26.065,25.515,25.765,42516,0
2014-11-17,25.794,25.956,25.39,25.747,16727,0
2014-11-18,25.956,26.958,25.937,26.168,44660,0
2014-11-19,26.342,26.342,24.898,25.41,22640,0
2014-11-20,25.227,25.563,25.055,25.515,15129,0
2014-11-21,25.89,25.89,24.813,25.227,27781,0
2014-11-24,25.217,25.37,25.006,25.227,17892,0
2014-11-25,25.188,26.025,25.075,25.756,11896,0
2014-11-26,25.718,26.207,25.159,25.986,20843,0
2014-11-28,26.454,26.454,25.418,25.457,15596,0
2014-12-01,25.36,25.486,25.046,25.055,25016,0
2014-12-02,25.245,25.946,25.245,25.9,47003,0
2014-12-03,25.928,26.832,25.65,26.421,27175,0
2014-12-04,26.476,26.607,26.075,26.104,28599,0
2014-12-05,26.065,27.082,25.813,25.966,48360,0
2014-12-08,26.534,26.534,25.486,25.583,31345,0
2014-12-09,25.255,26.842,25.255,26.131,24742,0
2014-12-10,25.976,26.216,25.765,25.956,31614,0
2014-12-11,26.158,26.421,25.39,25.544,19117,0
2014-12-12,25.351,25.794,24.062,24.294,30982,0
2014-12-15,24.947,25.092,24.132,24.142,36267,0
2014-12-16,24.033,24.362,23.246,23.324,43525,0
2014-12-17,23.554,25.093,23.217,25.065,52975,0
2014-12-18,24.709,25.159,24.142,24.918,44519,0
2014-12-19,24.353,25.918,24.284,25.65,273481,0
2014-12-22,25.438,26.908,25.36,26.573,31402,0
2014-12-23,27.37,27.37,25.641,25.841,18778,0
2014-12-24,25.831,26.387,25.669,26.254,14294,0
2014-12-26,26.495,26.697,26.065,26.421,14291,0
2014-12-29,26.274,26.573,25.89,26.104,12678,0
2014-12-30,26.178,26.187,25.525,25.946,12328,0
2014-12-31,26.065,26.583,26.065,26.284,20032,0
2015-01-02,26.352,26.466,24.033,25.026,35558,0
2015-01-05,24.775,25.304,24.571,24.784,27310,0
2015-01-06,24.544,24.544,23.227,24.052,27459,0
2015-01-07,24.343,24.504,23.938,24.226,28623,0
2015-01-08,24.304,25.14,23.862,23.947,92994,0
2015-01-09,24.014,24.314,23.844,24.043,17497,0
2015-01-12,24.005,24.208,23.534,23.881,31993,0
2015-01-13,23.814,24.778,23.814,24.103,28971,0
2015-01-14,23.756,24.506,23.756,24.181,12063,0
2015-01-15,24.363,24.381,23.519,23.957,25082,0
2015-01-16,23.871,24.653,23.871,24.153,30862,0
2015-01-20,24.305,24.545,23.64,23.795,34655,0
2015-01-21,23.881,23.976,23.533,23.543,17659,0
2015-01-22,23.635,24.426,23.1,24.023,36632,0
2015-01-23,24.043,24.441,24.023,24.153,29842,0
2015-01-26,24.023,24.75,23.976,24.74,44603,0
2015-01-27,24.431,24.563,23.621,23.64,28302,0
2015-01-28,23.814,23.814,23.177,23.313,29067,0
2015-01-29,23.466,23.466,22.898,23.215,30367,0
2015-01-30,22.993,23.658,22.54,22.676,32172,0
2015-02-02,22.783,24.218,22.368,24.005,39013,0
2015-02-03,24.209,24.332,23.524,24.103,28541,0
2015-02-04,24.083,24.232,22.965,23.051,34948,0
2015-02-05,23.07,23.957,23.07,23.91,33709,0
2015-02-06,24.191,24.285,22.993,23.119,67367,0
2015-02-09,23.11,23.38,22.417,22.465,50853,0
2015-02-10,22.676,22.792,22.115,22.494,39802,0
2015-02-11,22.676,22.676,21.586,22.115,37500,0
2015-02-12,22.308,22.313,21.846,22.021,26276,0
2015-02-13,22.106,22.617,22.057,22.597,23820,0
2015-02-17,22.559,23.274,22.559,23.119,22572,0
2015-02-18,23.177,23.177,22.51,22.927,33631,0
2015-02-19,22.676,22.676,20.17,20.429,85486,0
2015-02-20,20.497,20.497,18.645,18.809,106297,0
2015-02-23,18.617,19.089,18.375,18.849,138692,0
2015-02-24,19.138,19.357,18.659,18.79,38292,0
2015-02-25,18.79,19.196,18.771,18.868,26376,0
2015-02-26,18.897,18.897,18.57,18.781,32403,0
2015-02-27,18.753,18.829,18.332,18.404,58108,0
2015-03-02,18.222,18.58,18.222,18.395,36822,0
2015-03-03,18.318,18.501,18.222,18.413,48127,0
2015-03-04,18.365,18.79,18.318,18.617,57358,0
2015-03-05,18.723,18.887,18.432,18.607,18359,0
2015-03-06,18.413,18.598,18.404,18.452,39312,0
2015-03-09,18.452,18.684,18.452,18.607,18359,0
2015-03-10,18.511,18.521,18.222,18.222,32466,0
2015-03-11,18.318,18.511,18.222,18.452,23859,0
2015-03-12,18.674,18.917,18.336,18.868,24063,0
2015-03-13,18.839,18.839,18.241,18.664,21056,0
2015-03-16,18.771,18.771,18.271,18.442,20120,0
2015-03-17,18.232,18.521,18.116,18.271,127166,0
2015-03-18,18.28,18.819,18.164,18.799,28315,0
2015-03-19,18.607,18.617,18.232,18.422,27486,0
2015-03-20,18.531,18.753,18.336,18.733,57877,0
2015-03-23,18.684,18.684,18.346,18.521,34126,0
2015-03-24,18.491,18.819,18.3,18.733,21782,0
2015-03-25,18.753,18.753,18.271,18.375,16905,0
2015-03-26,18.395,18.645,18.212,18.482,12861,0
2015-03-27,18.482,18.781,18.336,18.771,15974,0
2015-03-30,18.723,18.809,18.501,18.58,18254,0
2015-03-31,18.55,18.635,18.164,18.346,33473,0
2015-04-01,18.241,18.849,18.106,18.809,42318,0
2015-04-02,18.655,18.733,18.241,18.395,23547,0
2015-04-06,18.356,18.442,18.174,18.395,15974,0
2015-04-07,18.309,18.442,17.489,17.624,41982,0
2015-04-08,17.605,17.605,16.872,16.93,148844,0
2015-04-09,17.052,17.052,16.728,16.862,33071,0
2015-04-10,16.999,17.16,16.853,17.027,33816,0
2015-04-13,17.132,17.851,17.046,17.841,32233,0
2015-04-14,17.907,17.907,17.683,17.897,20251,0
2015-04-15,17.887,18.507,17.742,18.236,30527,0
2015-04-16,18.169,18.169,17.772,17.821,14774,0
2015-04-17,17.674,17.802,17.491,17.607,22936,0
2015-04-20,17.626,18.11,17.626,17.993,17737,0
2015-04-21,17.916,18.391,17.481,17.617,42843,0
2015-04-22,17.683,17.741,17.578,17.578,39429,0
2015-04-23,17.645,17.645,17.337,17.491,82650,0
2015-04-24,17.501,17.655,17.346,17.501,16400,0
2015-04-27,17.51,17.812,17.356,17.529,35128,0
2015-04-28,17.578,17.792,17.471,17.683,30213,0
2015-04-29,18.652,20.239,18.652,19.755,315411,0
2015-04-30,19.475,19.988,19.475,19.871,89571,0
2015-05-01,19.901,20.647,19.901,20.501,49591,0
2015-05-04,21.547,22.041,20.829,20.955,69736,0
2015-05-05,20.849,21.236,20.259,20.433,42048,0
2015-05-06,20.443,20.705,20.148,20.413,23367,0
2015-05-07,20.656,20.771,20.355,20.579,16323,0
2015-05-08,20.762,21.073,20.609,20.859,20455,0
2015-05-11,20.647,21.121,20.22,20.849,47835,0
2015-05-12,21.005,21.005,20.133,20.771,23058,0
2015-05-13,20.695,21.567,20.453,21.015,98598,0
2015-05-14,21.015,21.701,20.889,21.613,28617,0
2015-05-15,21.613,22.012,21.402,21.701,33563,0
2015-05-18,21.701,22.389,21.485,22.33,34180,0
2015-05-19,22.243,22.37,21.788,22.31,17989,0
2015-05-20,22.448,22.448,21.788,22.116,50003,0
2015-05-21,22.087,22.467,21.914,22.3,23348,0
2015-05-22,22.36,22.36,21.527,21.652,21386,0
2015-05-26,21.431,22.224,21.431,22.041,33017,0
2015-05-27,22.003,22.486,21.846,22.458,20148,0
2015-05-28,22.458,22.458,22.271,22.37,25286,0
2015-05-29,22.399,22.486,21.497,21.681,27687,0
2015-06-01,21.691,21.933,20.955,21.112,51251,0
2015-06-02,21.139,21.523,20.365,20.705,58417,0
2015-06-03,20.809,21.691,20.676,21.576,29030,0
2015-06-04,21.576,21.576,20.742,20.79,15601,0
2015-06-05,20.78,20.78,20.413,20.723,54549,0
2015-06-08,20.732,21.045,20.637,20.917,17667,0
2015-06-09,20.985,21.686,20.785,20.975,42239,0
2015-06-10,21.121,21.711,21.121,21.576,41891,0
2015-06-11,21.537,21.595,21.015,21.186,23533,0
2015-06-12,21.196,21.196,20.656,20.752,24898,0
2015-06-15,20.519,20.723,20.066,20.074,28514,0
2015-06-16,19.959,20.326,19.959,20.22,34608,0
2015-06-17,20.345,20.519,20.23,20.279,15188,0
2015-06-18,20.279,20.656,20.153,20.384,63743,0
2015-06-19,20.483,20.79,20.288,20.317,138749,0
2015-06-22,20.589,20.589,20.183,20.317,33472,0
2015-06-23,20.365,20.714,20.018,20.559,34173,0
2015-06-24,20.394,20.529,20.336,20.394,24898,0
2015-06-25,20.433,20.433,19.93,20.104,36056,0
2015-06-26,20.074,20.384,20.046,20.269,204457,0
2015-06-29,20.279,20.539,19.649,19.678,29651,0
2015-06-30,19.93,20.066,19.745,19.862,33418,0
2015-07-01,20.104,20.163,19.745,20.066,33679,0
2015-07-02,20.094,20.771,19.485,20.666,35953,0
2015-07-06,20.742,22.262,20.742,21.856,68186,0
2015-07-07,21.567,21.905,21.236,21.74,31716,0
2015-07-08,21.642,22.116,20.317,20.78,181004,0
2015-07-09,21.055,21.186,20.453,20.985,51449,0
2015-07-10,21.324,22.05,21.324,21.905,26862,0
2015-07-13,22.068,22.505,21.856,22.137,36768,0
2015-07-14,22.234,22.234,21.661,21.973,26623,0
2015-07-15,21.856,22.225,21.556,22.058,28314,0
2015-07-16,22.331,22.535,21.671,21.71,25955,0
2015-07-17,21.798,21.798,21.08,21.166,14007,0
2015-07-20,21.4,21.4,20.691,20.786,17199,0
2015-07-21,20.691,20.933,20.196,20.225,12772,0
2015-07-22,20.196,20.292,19.477,19.953,22556,0
2015-07-23,19.982,19.982,18.935,19.098,35945,0
2015-07-24,18.989,19.216,18.875,19.177,24822,0
2015-07-27,19.236,19.34,18.72,19.294,23587,0
2015-07-28,19.516,19.633,18.955,19.477,37489,0
2015-07-29,19.777,20.776,19.187,19.625,36768,0
2015-07-30,19.507,19.71,18.671,19.516,149957,0
2015-07-31,19.672,22.301,18.945,21.439,187035,0
2015-08-03,21.458,22.563,21.042,22.497,70475,0
2015-08-04,22.497,23.079,22.05,22.371,108450,0
2015-08-05,22.488,22.78,21.846,22.088,38620,0
2015-08-06,22.147,22.311,20.118,22.05,29195,0
2015-08-07,21.963,21.963,21.184,21.827,23380,0
2015-08-10,21.933,22.572,21.576,21.603,28221,0
2015-08-11,21.419,21.486,20.098,20.147,36259,0
2015-08-12,20.147,20.302,19.447,20.234,29560,0
2015-08-13,20.284,20.595,19.796,19.836,30690,0
2015-08-14,19.787,20.078,19.33,19.546,45317,0
2015-08-17,19.321,20.428,19.321,19.585,38725,0
2015-08-18,19.565,19.595,19.294,19.457,16888,0
2015-08-19,19.216,19.546,18.856,19.138,44596,0
2015-08-20,19.019,19.255,18.244,18.303,49025,0
2015-08-21,17.828,18.264,17.37,17.4,91149,0
2015-08-24,15.981,17.586,15.981,17.322,57850,0
2015-08-25,17.875,17.875,16.749,16.875,35122,0
2015-08-26,17.147,17.651,17.077,17.429,42227,0
2015-08-27,17.651,18.128,16.993,17.253,44082,0
2015-08-28,17.186,17.66,17.077,17.447,27190,0
2015-08-31,17.506,17.506,17.022,17.147,70551,0
2015-09-01,16.885,17.283,16.846,17.022,44492,0
2015-09-02,17.166,18.059,17.04,17.981,32341,0
2015-09-03,17.961,18.516,17.477,17.477,28837,0
2015-09-04,17.273,18.206,17.273,18.108,20393,0
2015-09-08,18.34,18.34,17.779,17.848,49850,0
2015-09-09,18.069,18.069,17.477,17.623,20290,0
2015-09-10,17.525,18.019,17.437,17.651,25357,0
2015-09-11,17.477,17.799,17.243,17.613,30178,0
2015-09-14,17.789,17.789,17.419,17.575,62825,0
2015-09-15,17.651,18.447,17.623,18.293,48716,0
2015-09-16,18.37,18.856,18.215,18.427,165922,0
2015-09-17,18.399,18.811,18.157,18.322,107248,0
2015-09-18,17.961,18.506,17.884,17.991,325046,0
2015-09-21,18.322,18.945,18.322,18.486,69931,0
2015-09-22,18.283,18.778,18.147,18.37,51805,0
2015-09-23,18.506,18.613,18.137,18.39,35953,0
2015-09-24,18.197,18.516,18.137,18.516,56325,0
2015-09-25,18.661,18.661,18.235,18.427,58809,0
2015-09-28,18.197,18.72,18.197,18.35,42232,0
2015-09-29,18.399,18.72,17.866,18.235,69727,0
2015-09-30,18.35,19.029,18.235,18.875,73228,0
2015-10-01,18.816,18.816,18.137,18.585,35533,0
2015-10-02,18.417,18.806,18.206,18.769,28426,0
2015-10-05,18.885,19.953,18.098,19.437,37599,0
2015-10-06,19.536,20.088,19.536,19.7,29662,0
2015-10-07,19.615,20.118,19.182,19.777,151256,0
2015-10-08,19.642,20.341,19.642,20.137,41197,0
2015-10-09,20.215,20.215,19.546,19.768,36976,0
2015-10-12,19.855,20.341,19.68,20.06,28287,0
2015-10-13,19.864,20.38,19.864,20.177,26381,0
2015-10-14,20.108,20.351,19.583,19.651,45984,0
2015-10-15,19.709,20.255,18.985,20.245,37363,0
2015-10-16,20.323,20.712,19.475,20.479,45266,0
2015-10-19,20.439,20.917,20.4,20.76,33945,0
2015-10-20,20.75,21.14,20.75,21.015,48448,0
2015-10-21,21.405,21.676,21.055,21.414,54606,0
2015-10-22,21.598,22.261,21.501,22.184,69489,0
2015-10-23,22.399,22.554,22.144,22.544,46805,0
2015-10-26,22.496,23.119,22.242,22.514,38284,0
2015-10-27,22.458,22.458,21.95,22.339,54915,0
2015-10-28,22.544,22.544,16.591,17.322,250654,0
2015-10-29,17.546,18.421,17.546,18.032,99256,0
2015-10-30,18.374,18.374,17.478,17.566,71132,0
2015-11-02,17.584,18.735,17.584,18.55,63668,0
2015-11-03,18.56,18.921,18.421,18.531,38089,0
2015-11-04,18.745,18.832,18.501,18.802,35485,0
2015-11-05,18.812,18.812,18.022,18.022,76367,0
2015-11-06,17.916,18.802,17.916,18.431,47218,0
2015-11-09,18.17,18.17,17.526,17.546,72735,0
2015-11-10,17.594,17.896,17.352,17.876,83655,0
2015-11-11,17.896,18.666,17.85,18.364,59123,0
2015-11-12,18.258,18.258,17.926,18.052,29048,0
2015-11-13,17.886,18.316,17.781,18.258,48346,0
2015-11-16,18.18,18.481,17.945,18.092,43008,0
2015-11-17,18.072,18.598,17.751,18.121,81294,0
2015-11-18,18.072,18.451,18.012,18.16,76574,0
2015-11-19,18.022,18.54,18.022,18.394,29356,0
2015-11-20,18.501,19.194,18.403,18.471,58300,0
2015-11-23,18.326,18.754,18.268,18.657,51835,0
2015-11-24,18.441,18.951,18.268,18.764,42904,0
2015-11-25,18.764,19.242,18.764,19.155,32128,0
2015-11-27,19.015,19.485,18.901,19.435,17450,0
2015-11-30,19.319,20.39,18.852,20.186,48551,0
2015-12-01,20.167,20.167,19.465,19.699,50104,0
2015-12-02,19.699,19.699,18.985,19.065,24673,0
2015-12-03,19.194,19.194,18.56,18.725,50396,0
2015-12-04,18.774,18.832,18.471,18.491,60458,0
2015-12-07,18.59,18.59,17.576,17.691,40852,0
2015-12-08,17.507,17.701,17.293,17.536,26372,0
2015-12-09,17.546,17.643,17.048,17.127,31410,0
2015-12-10,17.186,17.526,17.097,17.273,18269,0
2015-12-11,16.982,17.107,16.483,16.552,37055,0
2015-12-14,16.446,16.552,15.742,15.948,46477,0
2015-12-15,15.948,16.542,15.909,16.388,30279,0
2015-12-16,16.378,16.845,16.329,16.825,27405,0
2015-12-17,16.728,17.021,16.483,16.718,30794,0
2015-12-18,16.61,16.913,16.037,16.037,270980,0
2015-12-21,16.23,17.048,16.037,16.884,57276,0
2015-12-22,16.884,17.283,16.493,17.273,18056,0
2015-12-23,17.526,17.761,17.253,17.322,48448,0
2015-12-24,17.253,17.302,17.156,17.166,4875,0
2015-12-28,17.117,17.526,16.669,16.805,25839,0
2015-12-29,16.795,17.4,16.747,16.864,34536,0
2015-12-30,16.855,17.342,16.728,16.738,19525,0
2015-12-31,16.747,16.903,16.66,16.845,26011,0
2016-01-04,16.709,18.657,15.807,18.461,59412,0
2016-01-05,18.618,18.618,16.743,16.835,22727,0
2016-01-06,16.689,17.143,16.552,16.933,21105,0
2016-01-07,16.542,16.718,15.928,15.958,23487,0
2016-01-08,16.123,16.561,15.491,15.667,100644,0
2016-01-11,15.695,16.21,15.296,15.723,25918,0
2016-01-12,15.802,16.368,15.158,15.354,18688,0
2016-01-13,15.774,15.774,14.385,14.463,27927,0
2016-01-14,14.551,15.072,14.551,14.933,22067,0
2016-01-15,14.483,14.874,13.622,14.121,26872,0
2016-01-19,14.258,14.258,13.622,13.867,34030,0
2016-01-20,13.701,14.493,13.045,14.355,29412,0
2016-01-21,14.355,14.953,14.355,14.601,21085,0
2016-01-22,14.824,14.824,14.375,14.62,16054,0
2016-01-25,14.62,14.767,14.199,14.239,12433,0
2016-01-26,14.131,14.874,14.131,14.493,22081,0
2016-01-27,14.385,14.493,14.131,14.209,14023,0
2016-01-28,14.317,14.405,13.925,14.159,26986,0
2016-01-29,14.179,15.052,14.179,14.844,21568,0
2016-02-01,15.794,15.873,14.463,14.503,20609,0
2016-02-02,14.336,14.654,13.71,13.817,27667,0
2016-02-03,13.905,13.983,13.504,13.837,15405,0
2016-02-04,13.867,14.131,13.701,13.769,13503,0
2016-02-05,13.74,13.925,13.617,13.74,29149,0
2016-02-08,13.632,14.601,13.632,14.581,16653,0
2016-02-09,14.267,14.679,13.988,14.463,13611,0
2016-02-10,14.523,14.775,14.093,14.258,14925,0
2016-02-11,13.857,14.277,13.682,13.827,11699,0
2016-02-12,14.375,14.375,13.691,13.965,15489,0
2016-02-16,14.102,15.147,14.073,15.062,14129,0
2016-02-17,15.306,15.51,14.738,14.805,29143,0
2016-02-18,14.943,14.943,13.691,13.759,20944,0
2016-02-19,13.652,13.886,13.114,13.299,33489,0
2016-02-22,13.497,13.612,13.369,13.425,14699,0
2016-02-23,13.425,14.003,13.425,13.662,19862,0
2016-02-24,13.543,14.169,13.407,14.159,37698,0
2016-02-25,14.307,14.551,13.935,14.023,14254,0
2016-02-26,14.003,14.151,13.935,13.993,9866,0
2016-02-29,13.886,14.709,13.886,14.532,15321,0
2016-03-01,14.581,14.864,14.473,14.864,9412,0
2016-03-02,14.639,14.894,14.62,14.894,12613,0
2016-03-03,14.824,15.187,14.679,15.109,12892,0
2016-03-04,15.081,15.325,14.914,14.924,25677,0
2016-03-07,14.767,15.296,14.738,14.973,18596,0
2016-03-08,14.924,15.256,14.649,14.669,12006,0
2016-03-09,14.699,14.824,14.415,14.551,21699,0
2016-03-10,14.542,14.899,14.053,14.151,15955,0
2016-03-11,14.239,14.513,14.102,14.483,28963,0
2016-03-14,14.453,14.659,14.033,14.073,15710,0
2016-03-15,14.063,14.093,13.672,13.73,15582,0
2016-03-16,13.582,13.807,13.514,13.534,11021,0
2016-03-17,13.379,14.083,13.379,13.993,40122,0
2016-03-18,14.112,14.405,14.083,14.375,96224,0
2016-03-21,14.258,14.532,13.896,13.915,31625,0
2016-03-22,13.857,13.857,13.318,13.416,30845,0
2016-03-23,13.339,13.514,13.21,13.398,37019,0
2016-03-24,13.279,14.317,13.181,14.199,79095,0
2016-03-28,14.365,14.365,13.876,13.955,26187,0
2016-03-29,13.857,14.463,13.74,14.307,54864,0
2016-03-30,14.346,14.576,14.229,14.483,39874,0
2016-03-31,14.483,14.679,14.277,14.287,24359,0
2016-04-01,14.189,14.829,14.189,14.738,22436,0
2016-04-04,14.894,14.894,14.571,14.679,23468,0
2016-04-05,14.503,14.513,13.553,13.582,42700,0
2016-04-06,13.652,14.013,13.289,13.905,30553,0
2016-04-07,13.817,13.817,13.025,13.152,186157,0
2016-04-08,13.379,13.965,13.379,13.75,47827,0
2016-04-11,14.003,14.679,13.612,13.662,43916,0
2016-04-12,13.682,13.886,13.425,13.484,58061,0
2016-04-13,13.653,14.715,13.653,14.577,58070,0
2016-04-14,14.547,15.285,14.291,15.166,46413,0
2016-04-15,15.088,15.541,15.088,15.383,15008,0
2016-04-18,15.156,15.659,15.11,15.511,30161,0
2016-04-19,15.659,15.707,15.521,15.61,35552,0
2016-04-20,15.305,15.806,15.305,15.62,15065,0
2016-04-21,15.57,15.737,15.452,15.669,33805,0
2016-04-22,15.717,16.268,14.144,16.16,33919,0
2016-04-25,15.954,16.456,15.737,16.427,27764,0
2016-04-26,16.456,16.474,16.043,16.328,32319,0
2016-04-27,15.56,16.407,15.413,16.397,25516,0
2016-04-28,16.17,16.494,15.934,16.14,21498,0
2016-04-29,16.063,16.474,16.033,16.388,35776,0
2016-05-02,16.189,16.642,16.053,16.583,37181,0
2016-05-03,16.358,16.77,16.262,16.731,40090,0
2016-05-04,16.593,16.967,16.489,16.602,52029,0
2016-05-05,16.809,16.809,16.489,16.632,34325,0
2016-05-06,16.278,16.879,15.373,16.849,150352,0
2016-05-09,16.652,16.967,16.593,16.642,69104,0
2016-05-10,16.534,16.908,16.18,16.77,64143,0
2016-05-11,16.692,17.163,16.524,17.144,33291,0
2016-05-12,16.967,17.459,16.799,17.282,48095,0
2016-05-13,17.153,17.459,15.531,17.223,44574,0
2016-05-16,17.38,17.38,17.045,17.124,61785,0
2016-05-17,17.074,17.292,16.417,16.829,56600,0
2016-05-18,16.622,16.869,16.023,16.682,18100,0
2016-05-19,16.632,16.819,16.484,16.583,41338,0
2016-05-20,16.652,17.017,16.652,16.879,20100,0
2016-05-23,16.987,17.499,16.987,17.361,32457,0
2016-05-24,17.547,17.921,17.508,17.881,30152,0
2016-05-25,17.872,18.187,17.301,17.4,22272,0
2016-05-26,17.537,17.685,17.134,17.153,30984,0
2016-05-27,17.282,17.704,17.282,17.704,32621,0
2016-05-31,17.635,17.804,17.39,17.784,42049,0
2016-06-01,17.764,17.999,17.4,17.499,24473,0
2016-06-02,17.39,17.704,16.987,17.675,29503,0
2016-06-03,17.585,17.901,17.331,17.744,31019,0
2016-06-06,17.694,18.009,17.163,17.844,45675,0
2016-06-07,17.814,18.098,17.814,17.921,24019,0
2016-06-08,17.844,18.137,17.754,18.068,38661,0
2016-06-09,17.969,18.128,17.527,17.625,14049,0
2016-06-10,17.39,17.969,16.977,17.527,16790,0
2016-06-13,17.361,17.419,16.529,17.045,17902,0
2016-06-14,17.242,17.409,16.819,17.017,40395,0
2016-06-15,16.967,17.94,16.967,17.824,62917,0
2016-06-16,17.605,17.744,17.479,17.724,26662,0
2016-06-17,17.764,18.137,17.459,18.108,77380,0
2016-06-20,18.197,18.531,18.137,18.334,39498,0
2016-06-21,18.256,18.471,18.018,18.353,16756,0
2016-06-22,18.325,18.654,18.325,18.461,19668,0
2016-06-23,18.6,19.031,18.393,19.021,21111,0
2016-06-24,18.018,18.752,18.018,18.403,39233,0
2016-06-27,17.959,17.999,16.898,17.026,36989,0
2016-06-28,17.064,17.459,16.819,16.879,12551,0
2016-06-29,16.918,17.292,16.918,17.213,24066,0
2016-06-30,17.144,17.625,17.144,17.459,21792,0
2016-07-01,17.38,17.694,17.321,17.665,28533,0
2016-07-05,17.527,17.93,16.741,16.977,85743,0
2016-07-06,16.809,17.39,16.702,17.282,36658,0
2016-07-07,17.252,17.409,16.908,17.163,26999,0
2016-07-08,17.311,17.804,17.311,17.744,93349,0
2016-07-11,17.744,18.935,17.744,18.727,32934,0
2016-07-12,18.826,19.584,18.737,19.375,27952,0
2016-07-13,19.535,19.535,19.11,19.317,44696,0
2016-07-14,19.405,19.405,18.893,19.05,28017,0
2016-07-15,19.21,19.435,18.844,18.903,21198,0
2016-07-18,18.844,19.325,18.665,18.923,24561,0
2016-07-19,18.715,19.15,18.658,18.923,30632,0
2016-07-20,19.08,19.08,18.705,18.775,28250,0
2016-07-21,18.715,18.864,18.498,18.636,19124,0
2016-07-22,18.715,18.715,18.33,18.458,19098,0
2016-07-25,18.349,18.735,18.311,18.656,11908,0
2016-07-26,18.705,19.24,18.528,18.844,24454,0
2016-07-27,18.953,19.979,18.735,19.969,47045,0
2016-07-28,20.127,20.167,19.692,19.761,11328,0
2016-07-29,19.84,20.245,19.505,20.226,29954,0
2016-08-01,20.255,20.621,20.226,20.542,14152,0
2016-08-02,19.812,20.324,19.771,20.147,31335,0
2016-08-03,19.989,20.398,19.88,20.324,34493,0
2016-08-04,20.314,20.582,20.177,20.216,13443,0
2016-08-05,20.107,20.592,19.96,19.999,29640,0
2016-08-08,20.177,20.383,19.861,20.216,19310,0
2016-08-09,20.186,20.552,19.91,20.235,14526,0
2016-08-10,20.235,20.235,19.785,19.93,38717,0
2016-08-11,19.741,20.284,18.943,20.137,26780,0
2016-08-12,20.167,20.334,19.741,20.177,15153,0
2016-08-15,20.157,20.314,20.067,20.127,17465,0
2016-08-16,20.196,20.255,19.86,20.186,24940,0
2016-08-17,20.186,21.065,20.186,21.065,33876,0
2016-08-18,21.046,21.815,20.976,21.756,30147,0
2016-08-19,21.636,21.835,21.43,21.596,48369,0
2016-08-22,21.529,21.933,21.42,21.923,34814,0
2016-08-23,22.003,22.061,21.569,21.973,27105,0
2016-08-24,21.938,22.081,21.913,22.071,25450,0
2016-08-25,22.081,22.703,22.013,22.693,32722,0
2016-08-26,22.673,22.703,22.348,22.693,24049,0
2016-08-29,22.703,22.832,22.603,22.753,29882,0
2016-08-30,22.683,22.95,22.683,22.93,22066,0
2016-08-31,22.852,22.921,22.545,22.673,39026,0
2016-09-01,22.505,22.852,22.505,22.852,32407,0
2016-09-02,22.842,23.098,22.842,23.058,22224,0
2016-09-06,23.068,23.153,22.881,23.018,31974,0
2016-09-07,23.038,23.276,22.93,23.197,36526,0
2016-09-08,23.118,23.246,22.93,23.128,21642,0
2016-09-09,23.018,23.138,22.783,23.098,41439,0
2016-09-12,22.959,23.197,22.832,23.187,18934,0
2016-09-13,23.098,23.197,20.82,23.108,19231,0
2016-09-14,23.018,23.177,22.94,22.988,13877,0
2016-09-15,22.998,23.148,22.398,22.812,19900,0
2016-09-16,22.803,22.872,22.477,22.525,63321,0
2016-09-19,22.683,23.073,22.683,23.038,42668,0
2016-09-20,23.157,23.385,22.799,23.108,20807,0
2016-09-21,23.167,23.246,21.233,23.177,21950,0
2016-09-22,23.246,23.443,21.242,23.415,37520,0
2016-09-23,23.424,24.115,22.983,24.035,40979,0
2016-09-26,23.858,23.926,23.088,23.118,42542,0
2016-09-27,22.998,23.512,22.593,22.862,29308,0
2016-09-28,22.832,23.365,22.832,23.335,19821,0
2016-09-29,23.148,23.69,22.911,23.581,27512,0
2016-09-30,23.561,23.976,23.118,23.81,23460,0
2016-10-03,23.916,24.49,23.338,24.283,38244,0
2016-10-04,24.49,24.678,24.184,24.658,50491,0
2016-10-05,24.628,24.923,24.558,24.698,26119,0
2016-10-06,24.698,24.698,23.986,24.41,33480,0
2016-10-07,24.342,24.678,23.79,23.79,24598,0
2016-10-10,24.025,24.658,23.7,24.578,22702,0
2016-10-11,24.658,24.658,24.055,24.371,23103,0
2016-10-12,24.549,24.719,24.034,24.669,15532,0
2016-10-13,24.509,24.509,24.024,24.371,17321,0
2016-10-14,24.41,24.619,24.094,24.539,22425,0
2016-10-17,24.352,24.4,23.412,23.708,32912,0
2016-10-18,23.808,23.857,23.51,23.808,11700,0
2016-10-19,23.905,24.253,23.808,24.203,13511,0
2016-10-20,24.104,24.253,23.758,24.253,18225,0
2016-10-21,24.005,24.054,23.808,23.808,32896,0
2016-10-24,23.955,24.253,23.708,24.154,20350,0
2016-10-25,24.104,24.253,23.609,23.658,15974,0
2016-10-26,23.758,23.758,23.412,23.412,25422,0
2016-10-27,23.609,23.609,22.768,23.164,41801,0
2016-10-28,23.213,23.658,23.164,23.559,60642,0
2016-10-31,23.609,23.905,23.312,23.609,64508,0
2016-11-01,23.46,24.45,23.312,24.203,44048,0
2016-11-02,24.154,24.649,23.559,24.029,32670,0
2016-11-03,24.005,24.352,23.857,24.005,31386,0
2016-11-04,24.104,25.291,24.104,25.242,74317,0
2016-11-07,25.589,25.738,24.845,25.441,62727,0
2016-11-08,25.242,26.331,25.242,26.085,31021,0
2016-11-09,25.885,27.123,25.885,27.074,43473,0
2016-11-10,27.371,27.618,26.651,27.371,63622,0
2016-11-11,27.47,28.955,26.851,28.856,74817,0
2016-11-14,29.102,29.4,25.788,29.4,50114,0
2016-11-15,29.697,29.697,28.312,28.806,39050,0
2016-11-16,28.806,29.252,28.736,29.004,29331,0
2016-11-17,29.004,29.152,27.717,28.262,38035,0
2016-11-18,28.509,28.608,28.014,28.509,61494,0
2016-11-21,28.361,28.955,27.866,28.756,39413,0
2016-11-22,28.806,29.202,28.41,29.152,46418,0
2016-11-23,29.004,29.648,28.856,29.598,31033,0
2016-11-25,29.395,30.393,29.351,30.192,14913,0
2016-11-28,30.093,30.192,29.351,29.498,30465,0
2016-11-29,29.351,30.687,29.351,30.538,47142,0
2016-11-30,30.588,30.687,28.905,29.004,34136,0
2016-12-01,29.351,30.192,29.152,29.548,31355,0
2016-12-02,29.4,29.994,28.707,29.623,40441,0
2016-12-05,29.697,30.489,29.487,29.648,36975,0
2016-12-06,29.845,30.984,29.246,30.934,45603,0
2016-12-07,30.934,30.934,30.638,30.736,30967,0
2016-12-08,30.934,31.083,30.687,31.033,34245,0
2016-12-09,31.033,31.875,30.841,31.875,41398,0
2016-12-12,31.676,31.676,29.102,29.498,85802,0
2016-12-13,29.697,30.687,29.648,30.588,47232,0
2016-12-14,30.39,30.588,29.202,29.449,38565,0
2016-12-15,29.548,30.291,29.202,29.449,64761,0
2016-12-16,29.548,30.143,28.262,28.658,241975,0
2016-12-19,29.102,31.776,29.102,31.232,96037,0
2016-12-20,31.726,32.271,30.786,32.222,53915,0
2016-12-21,32.271,32.963,31.598,32.271,84462,0
2016-12-22,32.419,32.667,31.726,32.469,54156,0
2016-12-23,32.072,32.765,32.072,32.469,27377,0
2016-12-27,32.617,33.261,31.973,32.023,35944,0
2016-12-28,31.825,32.419,31.182,31.627,25996,0
2016-12-29,31.726,31.751,30.538,30.934,46919,0
2016-12-30,31.627,31.627,30.39,30.588,54311,0
2017-01-03,30.736,32.022,30.538,31.875,53106,0
2017-01-04,31.925,32.667,31.726,32.617,48231,0
2017-01-05,32.419,32.667,32.222,32.518,32018,0
2017-01-06,32.667,32.667,32.172,32.369,21474,0
2017-01-09,32.122,32.369,31.825,32.072,39816,0
2017-01-10,32.122,32.419,31.776,31.825,25841,0
2017-01-11,31.845,32.292,31.548,32.143,31117,0
2017-01-12,31.746,32.243,31.498,31.795,20012,0
2017-01-13,31.746,32.292,31.746,31.993,21576,0
2017-01-17,31.746,31.746,30.357,30.506,42212,0
2017-01-18,30.555,31.201,30.555,31.051,19373,0
2017-01-19,31.051,31.696,30.555,31.348,29388,0
2017-01-20,31.25,32.193,31.25,31.548,17768,0
2017-01-23,31.548,31.548,30.952,31.201,12047,0
2017-01-24,31.101,32.54,31.051,32.39,24054,0
2017-01-25,32.49,32.639,32.243,32.44,16578,0
2017-01-26,32.34,32.49,31.746,32.193,25891,0
2017-01-27,32.143,32.292,31.597,32.193,27372,0
2017-01-30,31.746,31.746,30.754,30.854,33311,0
2017-01-31,30.804,31.646,30.655,31.548,19675,0
2017-02-01,31.696,32.193,30.258,30.605,48293,0
2017-02-02,30.506,31.452,29.266,29.563,35497,0
2017-02-03,29.563,30.729,27.53,30.704,51361,0
2017-02-06,30.655,31.151,30.308,30.406,28458,0
2017-02-07,30.357,30.506,29.613,29.811,13271,0
2017-02-08,29.166,29.861,29.166,29.366,13157,0
2017-02-09,29.96,30.655,29.762,30.506,18561,0
2017-02-10,30.605,30.804,30.208,30.506,16545,0
2017-02-13,30.754,30.854,30.158,30.158,16536,0
2017-02-14,30.01,30.754,29.762,30.555,33930,0
2017-02-15,30.308,31.001,30.233,30.952,24695,0
2017-02-16,30.754,31.597,30.605,31.597,23927,0
2017-02-17,31.398,31.398,29.663,29.663,72162,0
2017-02-21,29.663,29.96,28.274,28.671,46651,0
2017-02-22,28.72,28.767,27.48,28.026,38581,0
2017-02-23,28.174,28.522,27.133,27.678,31477,0
2017-02-24,27.43,27.728,26.835,26.835,37131,0
2017-02-27,26.389,27.182,26.389,26.835,40388,0
2017-02-28,26.389,26.538,25.745,25.892,48742,0
2017-03-01,26.587,27.034,25.892,26.885,47936,0
2017-03-02,26.439,27.034,26.438,26.984,38551,0
2017-03-03,26.885,27.133,26.042,26.736,30879,0
2017-03-06,26.289,26.835,25.842,25.842,26363,0
2017-03-07,25.745,26.364,25.645,25.992,27074,0
2017-03-08,26.141,26.389,25.495,25.595,25171,0
2017-03-09,25.645,25.794,25.05,25.149,16406,0
2017-03-10,25.397,25.645,24.802,25,35598,0
2017-03-13,25.397,25.645,24.9,25.248,34105,0
2017-03-14,25.248,25.397,24.553,25.198,30503,0
2017-03-15,25.347,25.347,24.85,25.099,23401,0
2017-03-16,25.297,25.347,24.553,24.703,32276,0
2017-03-17,24.653,25.149,24.454,25,76356,0
2017-03-20,24.752,25.099,23.958,24.008,40819,0
2017-03-21,24.008,24.206,22.966,22.966,44664,0
2017-03-22,22.966,23.015,22.321,22.471,32432,0
2017-03-23,22.768,22.81,22.123,22.52,39377,0
2017-03-24,22.668,22.668,22.024,22.073,27915,0
2017-03-27,21.479,22.768,21.479,22.52,38879,0
2017-03-28,22.371,22.768,22.371,22.618,19325,0
2017-03-29,22.52,22.966,22.471,22.768,35718,0
2017-03-30,22.818,23.115,22.471,23.065,32341,0
2017-03-31,22.966,25.447,22.917,25.347,119823,0
2017-04-03,25.545,25.545,23.561,23.611,61899,0
2017-04-04,23.413,23.81,22.818,22.868,31323,0
2017-04-05,23.165,23.165,21.875,21.875,34889,0
2017-04-06,21.974,22.421,21.776,22.371,20814,0
2017-04-07,22.371,22.917,22.371,22.618,18012,0
2017-04-10,22.668,23.115,22.568,22.718,29580,0
2017-04-11,22.688,23.236,22.638,23.186,29130,0
2017-04-12,23.286,23.286,22.245,22.39,19787,0
2017-04-13,22.396,22.396,21.743,22.191,20427,0
2017-04-17,22.49,22.49,22.191,22.39,14612,0
2017-04-18,22.44,22.588,22.199,22.49,14716,0
2017-04-19,22.638,23.385,22.638,22.937,25541,0
2017-04-20,23.152,23.634,22.726,23.634,15774,0
2017-04-21,23.634,23.733,22.986,23.036,19980,0
2017-04-24,23.683,23.733,23.103,23.534,24207,0
2017-04-25,23.883,24.579,23.335,23.484,52395,0
2017-04-26,23.335,24.927,23.335,24.629,37184,0
2017-04-27,24.877,25.027,23.833,24.031,26208,0
2017-04-28,23.982,24.231,23.634,24.081,25978,0
2017-05-01,24.281,24.281,23.484,23.733,23206,0
2017-05-02,24.778,24.778,22.888,23.136,31686,0
2017-05-03,22.39,23.783,22.191,23.634,44777,0
2017-05-04,23.634,23.733,22.39,22.788,32453,0
2017-05-05,23.136,23.51,22.588,23.136,25596,0
2017-05-08,23.501,23.733,22.638,23.036,26305,0
2017-05-09,23.186,23.286,22.713,23.286,62609,0
2017-05-10,23.036,23.679,23.036,23.534,16034,0
2017-05-11,23.434,23.434,22.738,23.186,24472,0
2017-05-12,23.036,23.186,22.638,23.086,24373,0
2017-05-15,23.236,23.833,22.738,23.534,40885,0
2017-05-16,23.783,23.833,23.261,23.783,38065,0
2017-05-17,23.385,23.592,23.236,23.385,50576,0
2017-05-18,23.584,24.031,22.937,23.932,43388,0
2017-05-19,23.932,24.031,23.534,23.783,40566,0
2017-05-22,23.783,24.081,23.385,23.932,54757,0
2017-05-23,24.031,24.081,23.534,23.932,67510,0
2017-05-24,24.031,24.131,23.385,23.484,26001,0
2017-05-25,23.534,23.733,23.335,23.683,33753,0
2017-05-26,23.683,23.683,23.335,23.534,41679,0
2017-05-30,23.385,23.584,23.336,23.385,15590,0
2017-05-31,23.385,23.883,23.335,23.883,26090,0
2017-06-01,23.932,24.877,23.932,24.827,25317,0
2017-06-02,24.778,26.122,24.778,25.276,28557,0
2017-06-05,25.425,25.425,24.429,24.827,33214,0
2017-06-06,24.529,24.679,23.982,24.331,24888,0
2017-06-07,24.281,24.379,23.883,24.181,17021,0
2017-06-08,24.281,25.922,23.932,25.524,29593,0
2017-06-09,25.574,26.022,25.343,25.922,38666,0
2017-06-12,25.922,26.42,25.624,25.674,36690,0
2017-06-13,25.872,26.022,25.624,25.724,26456,0
2017-06-14,25.724,25.773,25.574,25.674,32045,0
2017-06-15,25.624,26.022,25.624,25.822,22755,0
2017-06-16,25.624,26.072,25.574,25.922,97879,0
2017-06-19,26.122,26.3,25.276,25.425,26944,0
2017-06-20,25.226,25.226,24.827,25.126,19779,0
2017-06-21,25.126,25.624,24.429,24.529,25773,0
2017-06-22,24.379,24.479,23.883,24.231,24406,0
2017-06-23,24.281,24.977,24.281,24.877,142685,0
2017-06-26,24.729,25.574,24.429,24.827,18511,0
2017-06-27,24.479,25.077,23.136,24.827,25204,0
2017-06-28,24.379,25.674,24.379,25.276,33060,0
2017-06-29,25.474,25.474,24.778,24.827,22641,0
2017-06-30,24.729,25.126,24.429,24.579,24652,0
2017-07-03,24.629,25.276,24.281,25.126,13087,0
2017-07-05,25.126,25.425,24.629,25.077,25057,0
2017-07-06,24.877,25.425,24.631,24.927,18178,0
2017-07-07,25.226,25.325,24.778,24.977,20642,0
2017-07-10,24.877,25.375,24.679,24.877,34605,0
2017-07-11,24.877,25.425,24.729,25.276,26369,0
2017-07-12,24.946,25.695,24.896,25.495,8995,0
2017-07-13,25.495,25.495,24.597,24.996,11010,0
2017-07-14,24.797,25.096,24.797,24.946,18602,0
2017-07-17,24.896,25.645,24.747,25.595,20844,0
2017-07-18,25.345,25.545,24.797,25.096,14691,0
2017-07-19,25.096,25.844,25.096,25.595,17049,0
2017-07-20,25.645,25.645,25.246,25.545,6282,0
2017-07-21,25.645,25.645,24.946,25.046,27022,0
2017-07-24,25.046,25.196,24.896,25.146,12997,0
2017-07-25,25.196,25.655,25.096,25.196,23231,0
2017-07-26,25.295,25.295,24.896,25.096,22232,0
2017-07-27,25.096,25.295,24.622,25.196,17176,0
2017-07-28,25.096,25.445,24.946,25.395,21649,0
2017-07-31,25.595,25.645,24.946,25.196,17236,0
2017-08-01,25.246,25.295,24.896,25.295,33323,0
2017-08-02,25.146,25.196,24.896,25.146,41752,0
2017-08-03,25.196,27.341,25.196,27.341,36494,0
2017-08-04,27.441,28.938,27.241,28.938,38673,0
2017-08-07,28.788,29.187,27.79,27.89,28807,0
2017-08-08,27.89,28.139,27.191,27.69,16544,0
2017-08-09,27.591,28.139,27.259,27.99,27086,0
2017-08-10,28.04,28.04,27.341,27.341,12591,0
2017-08-11,27.491,27.491,26.343,26.443,17946,0
2017-08-14,26.543,27.241,26.543,27.092,16481,0
2017-08-15,27.241,27.241,26.243,26.593,17358,0
2017-08-16,26.742,26.842,26.094,26.094,13701,0
2017-08-17,25.944,26.144,25.545,25.944,46047,0
2017-08-18,25.645,26.593,25.645,25.944,26505,0
2017-08-21,25.894,25.944,25.595,25.595,18327,0
2017-08-22,25.645,25.645,25.545,25.545,13023,0
2017-08-23,25.395,25.695,25.196,25.445,41242,0
2017-08-24,25.445,25.645,24.797,24.846,23222,0
2017-08-25,24.996,25.345,24.797,25.146,22136,0
2017-08-28,25.146,25.246,24.422,24.946,31566,0
2017-08-29,24.797,25.37,24.597,24.697,33320,0
2017-08-30,24.747,25.146,24.623,24.797,21310,0
2017-08-31,24.846,25.545,24.846,25.445,23970,0
2017-09-01,25.046,25.595,25.046,25.196,12724,0
2017-09-05,25.096,26.298,25.046,25.894,49042,0
2017-09-06,25.894,26.318,25.445,26.194,30338,0
2017-09-07,26.144,26.443,25.944,26.293,26625,0
2017-09-08,26.144,26.742,25.844,26.393,24627,0
2017-09-11,26.443,26.892,25.894,26.194,48025,0
2017-09-12,26.343,26.692,26.094,26.593,19307,0
2017-09-13,26.493,27.94,26.493,27.79,36773,0
2017-09-14,27.64,27.69,25.946,27.441,31997,0
2017-09-15,27.491,27.541,26.742,26.942,148233,0
2017-09-18,27.042,27.391,26.892,26.942,33033,0
2017-09-19,27.092,27.491,26.942,27.391,21409,0
2017-09-20,27.191,27.491,27.042,27.441,19433,0
2017-09-21,27.241,27.541,26.942,27.241,24045,0
2017-09-22,27.441,27.69,26.692,27.042,37473,0
2017-09-25,26.942,28.389,26.792,28.389,33095,0
2017-09-26,28.389,29.486,27.69,29.037,44081,0
2017-09-27,29.237,30.933,29.237,30.834,47737,0
2017-09-28,30.883,31.931,29.546,31.831,44932,0
2017-09-29,31.582,31.931,30.834,31.133,40209,0
2017-10-02,31.482,32.929,31.133,32.879,51737,0
2017-10-03,33.178,33.328,32.729,33.178,70154,0
2017-10-04,33.178,33.378,32.231,32.68,59744,0
2017-10-05,32.63,33.178,31.033,33.079,31998,0
2017-10-06,33.079,33.079,32.031,32.48,29730,0
2017-10-09,32.53,32.779,31.482,32.68,25313,0
2017-10-10,32.929,33.353,32.43,32.829,35825,0
2017-10-11,32.879,33.029,32.305,32.48,39449,0
2017-10-12,32.6,33.05,32.475,32.75,39420,0
2017-10-13,32.35,33.45,32.35,33.1,36840,0
2017-10-16,33.15,33.4,32.7,33.15,23735,0
2017-10-17,33.1,33.1,32.05,32.2,19504,0
2017-10-18,32.55,32.55,31.95,32.25,25135,0
2017-10-19,32.1,32.1,31.15,31.4,25625,0
2017-10-20,31.65,31.65,30.65,31.25,30713,0
2017-10-23,31.35,31.35,29.9,31.05,26390,0
2017-10-24,31.25,32.5,30.95,31.55,35803,0
2017-10-25,31.55,31.625,30.875,31.4,23905,0
2017-10-26,31.65,31.9,30.95,31.55,23882,0
2017-10-27,31.75,33,31.3,32.6,21434,0
2017-10-30,32.4,32.45,30.8,31.5,20745,0
2017-10-31,31.55,32.65,31.3,32.35,26080,0
2017-11-01,32.75,32.9,31,31.45,23159,0
2017-11-02,31.5,32.25,30.75,30.9,29419,0
2017-11-03,30.9,30.9,27.3,28.3,63580,0
2017-11-06,28.4,28.6,26.9,26.9,64133,0
2017-11-07,27.05,27.3449,25.15,25.2,60276,0
2017-11-08,25.15,25.6,24.65,25.05,42744,0
2017-11-09,25,25.8,23.8,25.8,59684,0
2017-11-10,25.7,26.25,25.65,25.75,18773,0
