Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.729,18.269,17.729,17.87,12421,0
2005-02-28,17.905,17.993,17.852,17.937,6596,0
2005-03-01,18.145,18.56,18.07,18.51,5777,0
2005-03-02,18.269,18.578,18.186,18.295,51811,0
2005-03-03,18.445,18.503,18.162,18.345,2168,0
2005-03-04,18.534,18.578,18.177,18.295,8187,0
2005-03-07,18.534,18.534,18.313,18.359,16868,0
2005-03-08,18.094,18.136,17.913,18.121,11983,0
2005-03-09,17.787,18.121,17.787,17.896,8266,0
2005-03-10,17.737,18.045,17.737,17.928,1739,0
2005-03-11,17.56,17.887,17.554,17.56,7411,0
2005-03-14,17.567,17.794,17.567,17.703,17073,0
2005-03-15,17.951,17.951,17.336,17.478,35807,0
2005-03-16,17.395,17.395,17.254,17.254,8490,0
2005-03-17,17.13,17.353,17.113,17.353,5288,0
2005-03-18,17.387,17.387,17.168,17.168,33798,0
2005-03-21,17.294,17.294,17.06,17.06,2881,0
2005-03-22,16.928,16.97,16.811,16.954,1801,0
2005-03-23,16.954,17.411,16.903,17.13,30545,0
2005-03-24,17.262,17.32,17.193,17.27,5657,0
2005-03-28,16.696,16.994,16.687,16.796,20630,0
2005-03-29,16.92,17.312,16.92,17.162,7529,0
2005-03-30,17.262,17.27,16.721,17.052,11886,0
2005-03-31,17.136,17.136,16.721,17.012,17840,0
2005-04-01,17.162,17.245,16.962,17.078,17524,0
2005-04-04,16.994,17.035,16.803,16.912,9375,0
2005-04-05,16.894,17.078,16.777,16.962,18781,0
2005-04-06,17.06,17.545,17.06,17.395,3047,0
2005-04-07,17.162,17.662,17.162,17.645,5799,0
2005-04-08,17.452,17.654,17.303,17.303,10304,0
2005-04-11,17.328,17.328,16.47,16.546,9633,0
2005-04-12,16.46,17.236,16.46,16.962,14983,0
2005-04-13,17.211,17.287,16.828,17.012,12286,0
2005-04-14,16.677,17.113,16.578,16.578,22563,0
2005-04-15,16.828,17.162,16.428,16.522,34889,0
2005-04-18,16.47,16.744,16.279,16.414,21210,0
2005-04-19,16.244,16.529,16.201,16.529,11500,0
2005-04-20,16.263,16.328,15.994,15.994,17853,0
2005-04-21,15.994,16.485,15.994,16.287,43182,0
2005-04-22,16.428,16.428,16.103,16.103,12317,0
2005-04-25,16.229,16.272,15.585,15.622,15411,0
2005-04-26,15.695,15.853,15.169,15.22,15589,0
2005-04-27,15.22,15.737,15.22,15.737,6340,0
2005-04-28,15.905,15.913,15.286,15.339,9458,0
2005-04-29,15.496,15.888,15.403,15.888,32847,0
2005-05-02,15.737,15.896,15.568,15.861,29934,0
2005-05-03,16.037,16.037,15.594,15.728,8906,0
2005-05-04,15.811,16.194,15.811,16.078,12855,0
2005-05-05,16.194,16.194,15.803,15.853,21124,0
2005-05-06,16.22,16.22,15.803,15.969,37712,0
2005-05-09,15.72,16.02,15.594,15.994,12518,0
2005-05-10,15.746,16.112,15.463,16.112,30980,0
2005-05-11,15.977,16.003,15.37,15.754,27233,0
2005-05-12,15.853,16.194,15.453,15.612,40055,0
2005-05-13,15.513,16.422,15.37,16.386,109182,0
2005-05-16,16.078,16.705,16.003,16.696,44113,0
2005-05-17,16.744,17.153,16.744,17.012,21007,0
2005-05-18,16.662,17.395,16.662,17.395,28247,0
2005-05-19,17.287,17.378,16.437,16.503,21917,0
2005-05-20,16.662,16.705,16.529,16.546,8645,0
2005-05-23,16.477,16.828,16.414,16.522,7908,0
2005-05-24,16.522,16.645,16.414,16.562,7672,0
2005-05-25,16.529,16.529,16.112,16.194,28977,0
2005-05-26,16.303,16.696,16.012,16.201,29621,0
2005-05-27,16.201,16.485,16.201,16.386,10676,0
2005-05-31,16.687,16.687,16.236,16.236,11173,0
2005-06-01,16.185,16.847,16.069,16.662,22583,0
2005-06-02,16.494,16.838,16.404,16.529,37648,0
2005-06-03,16.337,16.578,16.229,16.36,17595,0
2005-06-06,16.503,16.662,16.22,16.37,11248,0
2005-06-07,16.428,16.594,16.129,16.337,23898,0
2005-06-08,16.069,16.538,15.577,15.646,33233,0
2005-06-09,15.819,15.819,14.994,15.463,38021,0
2005-06-10,15.553,15.553,15.453,15.453,9348,0
2005-06-13,15.453,15.794,15.453,15.695,28214,0
2005-06-14,15.819,15.819,15.622,15.638,10546,0
2005-06-15,15.629,15.787,15.472,15.787,30007,0
2005-06-16,15.828,15.828,15.577,15.828,16000,0
2005-06-17,15.577,15.92,15.568,15.638,51029,0
2005-06-20,15.803,15.92,15.536,15.622,9898,0
2005-06-21,15.522,16.012,15.522,15.622,36610,0
2005-06-22,15.811,15.913,15.56,15.612,15744,0
2005-06-23,15.646,15.646,15.412,15.412,5207,0
2005-06-24,15.487,16.061,15.48,16.053,568892,0
2005-06-27,15.905,16.046,15.846,15.846,25255,0
2005-06-28,15.969,16.154,15.878,15.953,16246,0
2005-06-29,16.053,16.37,16.02,16.37,13914,0
2005-06-30,16.37,16.386,15.92,15.92,11834,0
2005-07-01,16.194,16.452,16.154,16.22,6363,0
2005-07-05,16.37,16.428,16.162,16.169,4537,0
2005-07-06,16.337,16.662,16.263,16.303,9860,0
2005-07-07,16.529,16.777,16.386,16.752,1919,0
2005-07-08,16.752,16.761,16.236,16.512,5272,0
2005-07-11,16.494,16.786,16.477,16.786,1439,0
2005-07-12,16.662,16.987,16.662,16.987,6964,0
2005-07-13,17.06,17.353,16.92,17.312,34804,0
2005-07-14,17.184,17.378,17.184,17.201,5883,0
2005-07-15,17.145,17.495,17.145,17.362,5643,0
2005-07-18,17.312,17.312,17.078,17.122,30495,0
2005-07-19,17.168,17.168,16.954,17.095,10983,0
2005-07-20,17.087,17.262,17.035,17.035,8388,0
2005-07-21,17.201,17.411,17.113,17.278,3888,0
2005-07-22,17.328,17.495,17.278,17.378,4965,0
2005-07-25,17.287,17.486,17.278,17.486,2731,0
2005-07-26,17.495,18.454,17.395,18.121,43553,0
2005-07-27,17.951,18.128,17.951,17.977,17362,0
2005-07-28,17.92,18.094,17.879,17.977,8974,0
2005-07-29,18.07,18.128,17.495,17.567,26501,0
2005-08-01,17.602,17.686,17.495,17.686,8132,0
2005-08-02,17.567,18.045,17.495,18.045,29527,0
2005-08-03,17.928,17.961,17.745,17.835,5357,0
2005-08-04,17.913,18.153,17.645,18.153,11462,0
2005-08-05,17.913,18.001,17.567,17.703,7590,0
2005-08-08,17.769,17.802,17.703,17.703,4990,0
2005-08-09,17.802,17.802,17.703,17.703,1919,0
2005-08-11,17.711,17.745,17.538,17.538,11598,0
2005-08-12,17.754,18.153,17.61,18.153,4722,0
2005-08-15,17.754,17.754,17.703,17.703,602,0
2005-08-16,17.538,17.645,17.538,17.645,6845,0
2005-08-17,17.843,17.961,17.577,17.802,14591,0
2005-08-18,17.504,17.905,17.504,17.669,10488,0
2005-08-19,17.554,18.136,17.554,17.827,8932,0
2005-08-22,18.136,18.145,17.677,17.711,8880,0
2005-08-23,17.618,18.102,17.618,17.937,6722,0
2005-08-24,17.802,17.943,17.703,17.703,8431,0
2005-08-25,17.703,18.243,17.703,17.754,9553,0
2005-08-26,17.761,18.045,17.761,17.928,1919,0
2005-08-29,17.754,17.87,17.729,17.745,2338,0
2005-08-30,17.818,18.153,17.703,17.879,8823,0
2005-08-31,18.011,18.02,17.761,18.02,6765,0
2005-09-01,17.761,17.843,17.703,17.843,5158,0
2005-09-02,18.112,18.136,17.669,18.136,2675,0
2005-09-06,17.861,17.905,17.686,17.703,12160,0
2005-09-07,17.87,18.128,17.87,18.102,1211,0
2005-09-08,17.937,17.937,17.745,17.745,2298,0
2005-09-09,17.961,17.961,17.777,17.879,2726,0
2005-09-12,17.686,17.703,17.686,17.703,242,0
2005-09-13,17.703,17.737,17.703,17.703,478,0
2005-09-15,17.754,17.913,17.703,17.703,2728,0
2005-09-16,17.827,18.162,17.703,18.136,10364,0
2005-09-19,18.329,18.329,17.809,17.887,5525,0
2005-09-20,17.777,18.136,17.777,18.085,2288,0
2005-09-21,18.07,18.102,17.787,17.818,8948,0
2005-09-22,17.754,18.061,17.745,17.745,5222,0
2005-09-23,17.703,17.977,17.703,17.802,1459,0
2005-09-26,18.001,18.001,17.703,17.703,1983,0
2005-09-27,17.761,18.235,17.754,17.905,2163,0
2005-09-28,17.928,18.053,17.703,17.703,2038,0
2005-09-29,17.711,17.802,17.703,17.737,2281,0
2005-09-30,17.835,17.843,17.835,17.843,454,0
2005-10-03,17.729,17.827,17.703,17.827,2163,0
2005-10-04,17.887,18.235,17.703,17.72,21171,0
2005-10-05,17.835,18.153,17.703,17.703,11948,0
2005-10-06,17.913,17.913,17.703,17.703,3600,0
2005-10-07,17.737,17.905,17.703,17.861,11044,0
2005-10-10,17.887,17.913,17.794,17.794,9365,0
2005-10-11,17.827,17.887,17.662,17.677,22628,0
2005-10-12,17.703,17.769,17.618,17.662,9486,0
2005-10-13,17.662,17.677,17.586,17.669,2679,0
2005-10-14,17.538,17.645,17.495,17.586,2649,0
2005-10-17,17.703,17.703,17.495,17.554,17168,0
2005-10-18,17.495,17.595,17.495,17.595,974,0
2005-10-19,17.595,17.595,17.595,17.595,478,0
2005-10-20,17.636,17.913,17.602,17.677,5884,0
2005-10-21,17.835,17.835,17.827,17.827,841,0
2005-10-24,17.636,17.827,17.545,17.654,3064,0
2005-10-25,17.896,17.896,17.669,17.669,585,0
2005-10-26,17.769,17.769,17.694,17.694,2641,0
2005-10-27,17.504,17.595,17.495,17.495,3420,0
2005-10-28,17.636,17.769,17.495,17.495,4257,0
2005-10-31,17.452,17.538,17.452,17.504,15249,0
2005-11-01,17.495,17.504,17.495,17.495,8283,0
2005-11-02,17.662,17.686,17.586,17.586,624,0
2005-11-03,17.577,17.636,17.538,17.538,1562,0
2005-11-04,17.495,17.504,17.495,17.495,3669,0
2005-11-07,17.504,17.504,17.504,17.504,127,0
2005-11-08,17.577,17.577,17.495,17.495,2084,0
2005-11-09,17.495,17.852,17.495,17.513,8163,0
2005-11-10,17.669,17.669,17.495,17.495,3749,0
2005-11-11,17.654,18.313,17.567,17.636,23111,0
2005-11-14,17.618,17.618,17.495,17.513,7113,0
2005-11-15,17.677,17.703,17.495,17.626,9992,0
2005-11-16,17.662,18.136,17.662,17.913,14484,0
2005-11-17,17.794,17.951,17.602,17.61,7896,0
2005-11-18,17.521,17.787,17.521,17.703,13527,0
2005-11-21,17.602,17.951,17.538,17.951,21426,0
2005-11-22,18.121,18.21,17.711,18.078,9205,0
2005-11-23,17.777,18.329,17.777,18.061,10163,0
2005-11-25,18.011,18.194,17.92,17.993,962,0
2005-11-28,17.977,17.977,17.787,17.787,6540,0
2005-11-29,17.787,17.993,17.729,17.887,21397,0
2005-11-30,17.754,18.329,17.754,17.951,11859,0
2005-12-01,18.07,18.269,17.993,18.102,3955,0
2005-12-02,18.235,18.367,17.745,18.112,21184,0
2005-12-05,18.112,18.252,17.769,17.852,3663,0
2005-12-06,17.951,18.128,17.896,17.896,4899,0
2005-12-07,17.72,17.993,17.72,17.818,13498,0
2005-12-08,17.794,18.085,17.794,17.968,3634,0
2005-12-09,17.913,17.951,17.662,17.669,5709,0
2005-12-12,17.984,18.304,17.794,17.951,28592,0
2005-12-13,17.913,18.001,17.794,17.818,2960,0
2005-12-14,17.777,17.896,17.618,17.896,6887,0
2005-12-15,17.769,17.818,17.595,17.818,11529,0
2005-12-16,17.61,18.121,17.336,17.879,20829,0
2005-12-19,17.852,18.094,17.835,18.094,13809,0
2005-12-20,17.92,17.92,17.92,17.92,242,0
2005-12-21,17.913,17.913,17.694,17.694,2759,0
2005-12-22,17.531,17.827,17.531,17.827,3549,0
2005-12-23,17.787,17.802,17.645,17.72,2523,0
2005-12-27,17.787,18.085,17.787,17.87,10940,0
2005-12-28,17.809,18.045,17.769,17.769,3603,0
2005-12-29,17.809,18.102,17.669,17.87,5911,0
2005-12-30,18.001,18.045,18.001,18.045,242,0
2006-01-03,17.677,17.984,17.677,17.984,1226,0
2006-01-04,17.745,17.827,17.677,17.677,5180,0
2006-01-05,17.827,17.827,17.729,17.729,602,0
2006-01-06,17.761,17.761,17.703,17.703,242,0
2006-01-09,17.577,17.827,17.577,17.777,10236,0
2006-01-10,17.586,17.787,17.586,17.662,5252,0
2006-01-11,17.669,17.711,17.567,17.595,4744,0
2006-01-12,17.827,17.827,17.602,17.602,2163,0
2006-01-13,17.554,17.654,17.554,17.56,1077,0
2006-01-17,17.56,17.72,17.56,17.618,2050,0
2006-01-18,17.618,17.686,17.545,17.545,6242,0
2006-01-19,17.577,17.745,17.577,17.745,6840,0
2006-01-20,17.686,17.686,17.618,17.618,1681,0
2006-01-24,17.669,17.677,17.669,17.677,13205,0
2006-01-25,17.703,17.745,17.669,17.745,13490,0
2006-01-26,17.745,17.787,17.669,17.745,13485,0
2006-01-27,17.787,17.787,17.754,17.761,1330,0
2006-01-30,17.769,17.818,17.677,17.703,11275,0
2006-01-31,17.711,17.711,17.636,17.669,849,0
2006-02-01,17.761,17.761,17.567,17.662,391,0
2006-02-02,17.504,17.729,17.495,17.729,13151,0
2006-02-03,17.287,17.654,17.287,17.545,45015,0
2006-02-06,17.61,17.654,17.61,17.654,602,0
2006-02-07,17.577,17.677,17.567,17.677,3600,0
2006-02-08,17.626,17.626,17.538,17.554,9807,0
2006-02-09,17.538,17.61,17.538,17.61,4503,0
2006-02-10,17.567,17.567,17.567,17.567,602,0
2006-02-13,17.61,17.618,17.538,17.545,962,0
2006-02-14,17.538,17.662,17.538,17.662,4406,0
2006-02-15,17.669,17.913,17.595,17.913,26005,0
2006-02-16,17.87,17.984,17.87,17.984,11042,0
2006-02-17,17.879,17.984,17.879,17.961,4320,0
2006-02-21,17.951,18.121,17.92,17.937,2963,0
2006-02-22,17.984,18.121,17.879,18.02,9068,0
2006-02-23,17.961,17.961,17.951,17.951,10926,0
2006-02-24,18.112,18.226,17.951,18.121,19215,0
2006-02-27,17.961,18.226,17.951,17.951,11105,0
2006-02-28,18.078,18.261,18.078,18.094,11943,0
2006-03-01,18.279,18.279,18.061,18.202,25194,0
2006-03-02,18.295,18.295,18.094,18.243,2460,0
2006-03-03,18.202,18.329,18.037,18.329,10089,0
2006-03-06,18.112,18.162,18.112,18.121,6483,0
2006-03-07,18.07,18.07,18.061,18.061,2523,0
2006-03-08,18.112,18.279,18.078,18.078,6366,0
2006-03-09,18.061,18.078,17.951,18.078,6138,0
2006-03-10,18.078,18.329,17.993,18.029,5432,0
2006-03-13,18.329,18.329,17.993,18.304,4832,0
2006-03-14,18.128,18.329,18.037,18.235,14462,0
2006-03-15,18.037,18.329,18.037,18.037,33646,0
2006-03-16,18.094,18.153,18.001,18.001,4595,0
2006-03-17,18.186,18.186,17.92,18.102,6483,0
2006-03-20,18.243,18.243,18.045,18.085,2163,0
2006-03-21,17.968,18.409,17.968,18.279,24940,0
2006-03-22,18.287,18.287,18.169,18.169,242,0
2006-03-23,18.243,18.375,18.243,18.322,5762,0
2006-03-24,18.243,18.243,18.162,18.162,3829,0
2006-03-27,18.261,18.261,18.078,18.078,1919,0
2006-03-28,18.078,18.078,18.07,18.07,242,0
2006-03-29,18.322,18.329,18.037,18.162,3976,0
2006-03-30,18.053,18.186,18.053,18.186,242,0
2006-03-31,18.07,18.471,18.045,18.471,2214,0
2006-04-03,18.409,18.409,18.094,18.094,5016,0
2006-04-04,18.367,18.367,18.243,18.279,1977,0
2006-04-05,18.352,18.487,18.218,18.393,51644,0
2006-04-06,18.534,18.534,17.913,18.037,12503,0
2006-04-07,18.037,18.078,17.951,18.078,1200,0
2006-04-10,18.359,18.359,17.595,17.761,12199,0
2006-04-11,17.761,17.913,17.602,17.626,5655,0
2006-04-12,17.426,17.993,17.411,17.993,20775,0
2006-04-13,17.92,17.92,17.92,17.92,127,0
2006-04-17,17.827,17.993,17.827,17.993,460,0
2006-04-18,18.001,18.367,18.001,18.329,2760,0
2006-04-19,18.393,18.604,18.252,18.518,12161,0
2006-04-20,18.304,18.595,18.279,18.409,12004,0
2006-04-21,18.169,18.367,18.169,18.367,2593,0
2006-04-24,18.518,18.518,18.329,18.329,1719,0
2006-04-25,18.329,18.329,18.329,18.329,242,0
2006-04-26,18.162,18.427,18.162,18.329,4430,0
2006-04-27,18.329,18.384,18.329,18.384,602,0
2006-04-28,18.445,18.551,18.367,18.367,20696,0
2006-05-01,18.226,18.226,17.87,18.121,7764,0
2006-05-02,18.02,18.153,18.02,18.153,543,0
2006-05-03,17.993,18.304,17.993,18.136,1582,0
2006-05-04,18.07,18.145,18.011,18.128,5791,0
2006-05-05,18.235,18.329,18.085,18.235,49841,0
2006-05-08,18.367,18.367,18.186,18.186,2100,0
2006-05-09,18.367,18.454,18.269,18.287,3078,0
2006-05-10,18.487,18.487,18.078,18.078,5343,0
2006-05-11,18.037,18.145,17.435,17.56,65058,0
2006-05-12,17.513,18.153,17.513,17.993,8886,0
2006-05-15,18.202,18.202,18.202,18.202,127,0
2006-05-16,18.169,18.235,17.993,18.145,4736,0
2006-05-17,18.162,18.243,18.085,18.194,1554,0
2006-05-18,18.121,18.329,18.121,18.329,3061,0
2006-05-19,18.085,18.252,18.085,18.252,7683,0
2006-05-22,18.243,18.409,18.001,18.367,22523,0
2006-05-23,18.279,18.409,18.085,18.121,5661,0
2006-05-24,18.313,18.313,18.177,18.261,478,0
2006-05-25,18.345,18.393,18.053,18.07,11140,0
2006-05-26,18.202,18.322,18.202,18.261,8130,0
2006-05-30,18.329,18.418,18.001,18.252,16201,0
2006-05-31,18.359,18.409,18.359,18.409,13520,0
2006-06-01,18.409,18.409,18.329,18.337,17367,0
2006-06-02,18.329,18.526,18.329,18.454,23458,0
2006-06-05,18.337,18.345,18.252,18.329,1919,0
2006-06-06,18.337,18.345,18.269,18.329,3840,0
2006-06-07,18.402,19.162,18.402,18.712,33296,0
2006-06-08,18.933,19.829,18.827,19.801,28616,0
2006-06-09,20.284,21.036,20.085,20.659,40299,0
2006-06-12,20.911,20.911,20.585,20.911,21280,0
2006-06-13,20.911,20.911,20.659,20.911,10618,0
2006-06-14,20.385,20.701,19.993,20.076,16933,0
2006-06-15,20.361,20.361,19.784,19.895,20482,0
2006-06-16,20.052,20.094,19.903,20.076,2547,0
2006-06-19,19.903,19.903,18.375,18.659,36662,0
2006-06-20,19.27,19.27,18.418,18.911,17501,0
2006-06-21,18.809,18.844,18.359,18.393,17923,0
2006-06-22,18.518,18.551,18.384,18.551,3003,0
2006-06-23,18.367,18.418,18.21,18.21,9439,0
2006-06-26,18.384,18.621,18.384,18.51,8932,0
2006-06-27,18.578,18.578,18.21,18.352,9943,0
2006-06-28,18.352,18.352,18.078,18.112,7805,0
2006-06-29,18.337,18.48,18.128,18.304,2704,0
2006-06-30,18.243,18.463,18.121,18.463,5481,0
2006-07-03,18.337,18.436,18.287,18.427,3080,0
2006-07-05,18.612,18.612,17.993,17.993,3555,0
2006-07-06,18.304,18.313,18.304,18.313,391,0
2006-07-07,18.21,18.304,18.102,18.304,962,0
2006-07-10,18.304,18.322,18.304,18.322,481,0
2006-07-11,18.359,18.359,18.252,18.287,1977,0
2006-07-12,18.359,18.359,18.177,18.177,2111,0
2006-07-13,18.202,18.503,18.177,18.445,7593,0
2006-07-14,18.226,18.329,18.226,18.329,1654,0
2006-07-17,18.329,18.329,18.169,18.169,2777,0
2006-07-18,18.162,18.269,18.162,18.269,2904,0
2006-07-19,18.162,18.243,18.153,18.243,2759,0
2006-07-20,18.162,18.445,18.162,18.162,3302,0
2006-07-21,18.304,18.418,18.304,18.393,1738,0
2006-07-24,18.304,18.621,18.162,18.202,10928,0
2006-07-25,18.169,18.471,18.162,18.345,18009,0
2006-07-26,18.169,18.427,18.162,18.329,7249,0
2006-07-27,18.21,18.384,18.21,18.252,1183,0
2006-07-28,18.194,18.384,18.194,18.384,1381,0
2006-07-31,18.329,18.329,18.329,18.329,285,0
2006-08-01,18.136,18.295,18.136,18.186,1801,0
2006-08-02,18.21,18.384,18.21,18.322,2947,0
2006-08-03,18.359,18.359,18.287,18.287,9365,0
2006-08-04,18.48,18.48,18.329,18.329,478,0
2006-08-07,18.329,18.329,18.313,18.313,543,0
2006-08-08,18.612,18.612,18.578,18.578,1129,0
2006-08-09,18.329,18.329,18.313,18.313,3010,0
2006-08-10,18.121,18.595,18.121,18.359,2039,0
2006-08-11,18.329,18.329,18.329,18.329,478,0
2006-08-14,18.329,18.329,18.243,18.243,7878,0
2006-08-15,18.313,18.359,18.313,18.329,4335,0
2006-08-16,18.329,18.604,18.329,18.402,8127,0
2006-08-17,18.487,18.487,18.21,18.261,30005,0
2006-08-18,18.313,18.359,18.313,18.313,1919,0
2006-08-21,18.313,18.526,18.313,18.48,3240,0
2006-08-22,18.454,18.677,18.445,18.677,10331,0
2006-08-23,18.56,18.56,18.56,18.56,356,0
2006-08-24,18.544,18.544,18.544,18.544,127,0
2006-08-25,18.686,18.686,18.48,18.48,1200,0
2006-08-28,18.454,18.578,18.454,18.578,1402,0
2006-08-29,18.534,18.612,18.454,18.454,2483,0
2006-08-30,18.534,18.621,18.534,18.534,8026,0
2006-08-31,18.551,18.686,18.534,18.621,2231,0
2006-09-01,18.809,18.809,18.776,18.783,830,0
2006-09-05,18.8,18.8,18.612,18.626,906,0
2006-09-06,18.635,18.635,18.595,18.595,437,0
2006-09-07,18.626,18.626,18.534,18.626,3784,0
2006-09-08,18.544,18.544,18.534,18.534,1945,0
2006-09-11,18.534,18.668,18.534,18.534,6243,0
2006-09-12,18.712,18.761,18.604,18.72,8534,0
2006-09-13,18.578,18.578,18.495,18.534,34943,0
2006-09-14,18.651,18.686,18.551,18.551,3158,0
2006-09-15,18.578,18.578,18.568,18.568,478,0
2006-09-18,18.534,18.544,18.526,18.534,7413,0
2006-09-19,18.534,18.568,18.534,18.568,3675,0
2006-09-20,18.544,18.544,18.534,18.534,1593,0
2006-09-21,18.544,18.544,18.162,18.367,11654,0
2006-09-22,18.454,18.454,18.218,18.279,3991,0
2006-09-25,18.329,18.352,18.252,18.329,12107,0
2006-09-26,18.384,18.393,18.329,18.329,1928,0
2006-09-27,18.329,18.409,18.304,18.409,1919,0
2006-09-28,18.568,18.568,18.409,18.409,4454,0
2006-09-29,18.409,18.409,18.409,18.409,3213,0
2006-10-02,18.409,18.551,18.409,18.551,3538,0
2006-10-03,18.578,18.578,18.409,18.409,3453,0
2006-10-04,18.454,18.454,18.427,18.427,2606,0
2006-10-05,18.578,18.621,18.56,18.56,24788,0
2006-10-06,18.703,18.745,18.621,18.621,1384,0
2006-10-09,18.578,18.729,18.534,18.534,1245,0
2006-10-10,18.534,18.578,18.436,18.578,2858,0
2006-10-11,18.534,18.534,18.534,18.534,2400,0
2006-10-12,18.534,18.578,18.534,18.578,1380,0
2006-10-16,18.612,18.621,18.367,18.544,3342,0
2006-10-17,18.612,18.612,18.534,18.578,2281,0
2006-10-18,18.595,18.621,18.534,18.534,1077,0
2006-10-19,18.534,18.578,18.534,18.578,722,0
2006-10-20,18.578,18.578,18.445,18.495,9100,0
2006-10-23,18.495,18.659,18.352,18.578,14065,0
2006-10-24,18.626,18.626,18.235,18.304,5386,0
2006-10-25,18.503,18.518,18.153,18.427,7687,0
2006-10-26,18.621,18.72,18.345,18.534,2952,0
2006-10-27,18.578,18.604,18.534,18.568,3118,0
2006-10-30,18.736,18.736,18.578,18.612,9758,0
2006-10-31,18.585,18.754,18.585,18.677,41451,0
2006-11-01,18.56,18.769,18.56,18.769,3363,0
2006-11-02,18.827,18.827,18.677,18.818,3003,0
2006-11-03,18.745,18.8,18.72,18.8,1139,0
2006-11-06,18.754,18.827,18.754,18.827,1972,0
2006-11-07,18.827,18.827,18.729,18.745,6001,0
2006-11-08,18.544,18.761,18.544,18.761,2997,0
2006-11-09,18.659,19.045,18.659,18.994,19946,0
2006-11-10,18.994,18.994,18.95,18.95,3963,0
2006-11-13,19.029,19.162,18.896,19.077,5154,0
2006-11-14,18.911,19.368,18.911,19.227,8986,0
2006-11-15,19.27,19.454,19.162,19.454,6797,0
2006-11-16,19.428,19.461,19.245,19.461,74363,0
2006-11-17,19.41,19.41,19.287,19.402,3240,0
2006-11-20,19.478,19.518,19.319,19.319,5165,0
2006-11-21,19.326,19.561,19.326,19.461,6300,0
2006-11-22,19.561,19.829,19.544,19.703,4951,0
2006-11-24,19.886,19.886,19.762,19.868,602,0
2006-11-27,19.693,20.036,19.693,19.852,9711,0
2006-11-28,19.437,19.703,19.368,19.66,10813,0
2006-11-29,19.62,20.236,19.62,20.187,59119,0
2006-11-30,20.252,20.377,20.219,20.219,2262,0
2006-12-01,20.045,20.045,19.735,19.843,2941,0
2006-12-04,20.01,20.085,19.961,20.001,2794,0
2006-12-05,20.236,20.275,19.895,19.934,1562,0
2006-12-06,19.977,20.085,19.977,20.028,1005,0
2006-12-07,19.784,19.977,19.753,19.977,21010,0
2006-12-08,19.868,19.868,19.287,19.469,10780,0
2006-12-11,19.461,19.585,19.359,19.585,2116,0
2006-12-12,19.71,19.993,19.636,19.753,5337,0
2006-12-13,19.993,19.993,19.792,19.926,2400,0
2006-12-14,19.829,19.903,19.829,19.877,478,0
2006-12-15,19.909,19.993,19.82,19.829,25291,0
2006-12-18,19.66,19.986,19.66,19.693,6284,0
2006-12-19,20.01,20.01,19.677,19.677,2040,0
2006-12-20,19.669,19.769,19.57,19.718,6808,0
2006-12-21,19.86,19.86,19.703,19.703,10684,0
2006-12-22,19.769,19.843,19.762,19.843,3679,0
2006-12-26,19.627,19.627,19.62,19.62,242,0
2006-12-27,19.852,19.852,19.784,19.784,356,0
2006-12-28,19.686,19.829,19.669,19.669,3390,0
2006-12-29,19.843,19.843,19.693,19.693,409,0
2007-01-03,19.852,19.852,19.643,19.769,2215,0
2007-01-04,19.784,19.784,19.703,19.703,841,0
2007-01-05,19.735,19.852,19.561,19.66,6682,0
2007-01-08,19.784,19.86,19.66,19.66,543,0
2007-01-09,19.686,19.686,19.686,19.686,12306,0
2007-01-10,19.735,19.753,19.561,19.703,46393,0
2007-01-11,19.703,19.744,19.669,19.71,2400,0
2007-01-12,19.735,20.16,19.735,20.16,8392,0
2007-01-16,20.275,20.426,20.085,20.409,13153,0
2007-01-17,20.244,20.709,20.244,20.709,2406,0
2007-01-18,20.196,20.816,20.196,20.585,20454,0
2007-01-19,20.56,20.745,20.479,20.577,3126,0
2007-01-22,20.319,20.394,20.118,20.275,1323,0
2007-01-23,20.16,20.26,20.118,20.26,1439,0
2007-01-24,20.346,20.401,20.076,20.401,2755,0
2007-01-25,20.377,20.377,20.094,20.118,3805,0
2007-01-29,20.151,20.177,20.118,20.177,1323,0
2007-01-30,20.111,20.111,20.019,20.019,1562,0
2007-01-31,20.001,20.111,19.993,20.076,7202,0
2007-02-01,20.135,20.135,20.135,20.135,242,0
2007-02-02,20.16,20.16,19.744,19.801,9962,0
2007-02-05,20.187,20.284,19.886,19.952,1323,0
2007-02-06,19.895,19.986,19.868,19.986,3240,0
2007-02-07,19.837,20.01,19.829,20.01,4520,0
2007-02-08,20.059,20.059,19.926,19.926,478,0
2007-02-09,19.909,19.909,19.852,19.852,507,0
2007-02-12,19.784,19.784,19.784,19.784,356,0
2007-02-13,19.993,19.993,19.419,19.552,3062,0
2007-02-14,19.986,19.993,19.518,19.577,7021,0
2007-02-15,19.544,19.544,19.544,19.544,127,0
2007-02-20,19.577,19.577,19.494,19.494,1200,0
2007-02-21,19.501,19.501,19.245,19.326,32161,0
2007-02-22,19.903,19.903,19.326,19.526,23827,0
2007-02-23,19.461,19.461,19.454,19.454,1021,0
2007-02-26,19.469,19.501,19.217,19.368,11668,0
2007-02-27,19.193,19.245,19.11,19.11,14891,0
2007-02-28,19.153,19.359,19.118,19.351,13248,0
2007-03-01,19.236,19.236,18.977,18.977,15813,0
2007-03-02,19.052,19.193,19.052,19.162,18885,0
2007-03-05,19.094,19.118,19.045,19.052,6966,0
2007-03-06,19.162,19.253,19.162,19.245,21375,0
2007-03-07,19.287,19.326,19.287,19.296,3121,0
2007-03-08,19.253,19.461,19.118,19.287,9926,0
2007-03-09,19.651,19.651,19.296,19.544,3824,0
2007-03-12,19.627,19.627,19.501,19.501,6551,0
2007-03-13,19.66,19.66,19.594,19.66,3420,0
2007-03-14,19.501,19.753,19.501,19.535,21594,0
2007-03-15,19.643,19.726,19.552,19.62,9365,0
2007-03-16,19.669,19.677,19.552,19.669,5700,0
2007-03-19,19.627,19.829,19.627,19.703,2225,0
2007-03-20,19.776,19.776,19.535,19.603,5099,0
2007-03-21,19.686,19.776,19.686,19.735,780,0
2007-03-22,19.952,19.971,19.703,19.744,4224,0
2007-03-23,20.045,20.045,19.852,19.886,1863,0
2007-03-26,20.067,20.067,19.094,19.094,16896,0
2007-03-27,19.085,19.376,19.085,19.319,6033,0
2007-03-28,19.236,19.287,19.236,19.287,2941,0
2007-03-29,19.27,19.296,19.253,19.296,26830,0
2007-03-30,19.245,19.71,19.245,19.287,7436,0
2007-04-02,19.209,19.386,19.162,19.386,6751,0
2007-04-03,19.287,19.376,19.262,19.376,6333,0
2007-04-04,19.326,19.501,19.176,19.376,4845,0
2007-04-05,19.236,19.552,19.236,19.552,22992,0
2007-04-09,19.478,19.784,19.478,19.776,3450,0
2007-04-10,19.886,20.076,19.703,19.977,4708,0
2007-04-11,19.769,19.811,19.577,19.577,5426,0
2007-04-12,19.669,19.744,19.669,19.677,8924,0
2007-04-13,19.744,19.744,19.594,19.744,46324,0
2007-04-16,19.82,20.118,19.82,20.118,6661,0
2007-04-17,19.961,20.085,19.877,19.877,20980,0
2007-04-18,20.196,20.226,20.001,20.019,5568,0
2007-04-19,20.461,20.461,20.052,20.052,4075,0
2007-04-20,19.993,19.993,19.66,19.669,6329,0
2007-04-23,19.636,20.036,19.603,19.961,5634,0
2007-04-24,19.903,19.993,19.877,19.877,1562,0
2007-04-25,19.877,20.275,19.877,20.275,1502,0
2007-04-26,20.16,20.236,20.143,20.143,1863,0
2007-04-27,20.236,20.267,20.028,20.143,5284,0
2007-04-30,20.417,20.479,20.21,20.479,5042,0
2007-05-01,20.494,20.612,20.377,20.612,12492,0
2007-05-02,20.62,21.109,20.62,21.078,9510,0
2007-05-03,20.95,21.028,20.709,20.709,14890,0
2007-05-04,20.577,20.602,20.293,20.293,23638,0
2007-05-07,20.16,20.177,20.085,20.085,478,0
2007-05-08,20.028,20.409,20.028,20.409,3686,0
2007-05-09,20.409,20.409,20.409,20.409,962,0
2007-05-10,20.709,20.771,20.385,20.401,4803,0
2007-05-11,20.361,20.361,20.244,20.244,602,0
2007-05-14,20.126,20.126,19.909,19.918,3133,0
2007-05-15,20.126,20.21,19.478,19.66,8611,0
2007-05-16,19.66,19.66,19.262,19.402,3797,0
2007-05-17,19.485,19.577,19.359,19.359,2320,0
2007-05-18,19.27,19.278,19.209,19.262,2039,0
2007-05-21,19.201,19.209,19.102,19.209,1259,0
2007-05-22,19.102,19.17,19.102,19.17,480,0
2007-05-23,18.95,19.06,18.911,18.925,3299,0
2007-05-24,19.068,19.068,18.863,19.068,5042,0
2007-05-25,19.485,19.485,19.052,19.127,2438,0
2007-05-29,19.145,19.287,19.136,19.176,1678,0
2007-05-30,19.036,19.17,19.036,19.118,1142,0
2007-05-31,19.402,19.402,18.969,19.359,3499,0
2007-06-01,19.311,19.326,19.17,19.193,1548,0
2007-06-04,19.27,19.461,19.201,19.461,2944,0
2007-06-05,19.478,19.478,19.478,19.478,194,0
2007-06-06,19.209,19.343,19.209,19.287,1367,0
2007-06-07,19.359,19.359,19.311,19.311,722,0
2007-06-08,19.386,19.437,19.326,19.437,2281,0
2007-06-11,19.359,19.359,19.036,19.153,2994,0
2007-06-12,19.012,19.153,18.994,18.994,3782,0
2007-06-13,19.068,19.245,19.068,19.153,841,0
2007-06-14,18.994,18.994,18.534,18.703,11425,0
2007-06-15,18.703,19.102,18.544,18.659,4980,0
2007-06-18,18.985,19.201,18.844,19.094,6964,0
2007-06-19,19.145,19.27,19.145,19.17,1077,0
2007-06-20,19.085,19.253,19.085,19.127,912,0
2007-06-21,19.201,19.278,19.201,19.278,478,0
2007-06-22,18.754,18.783,18.626,18.626,5828,0
2007-06-25,18.754,18.754,18.736,18.736,3361,0
2007-06-26,18.809,18.889,18.809,18.889,478,0
2007-06-27,18.96,18.96,18.761,18.95,3136,0
2007-06-28,19.029,19.029,18.345,18.651,7971,0
2007-06-29,18.578,19.41,18.578,19.145,15456,0
2007-07-02,19.262,19.703,19.262,19.66,13408,0
2007-07-03,19.735,19.852,19.603,19.852,23891,0
2007-07-05,19.86,19.993,19.753,19.926,2400,0
2007-07-06,19.909,20.094,19.909,20.059,2704,0
2007-07-09,19.918,20.001,19.585,19.718,7026,0
2007-07-10,19.82,19.829,19.577,19.577,13309,0
2007-07-11,19.577,19.612,19.51,19.577,8495,0
2007-07-12,19.394,19.518,19.386,19.454,14646,0
2007-07-13,19.693,19.909,19.603,19.909,4204,0
2007-07-16,19.909,20.076,19.829,19.886,4667,0
2007-07-17,20.21,20.21,19.837,20.045,1562,0
2007-07-18,19.961,19.961,19.669,19.669,3378,0
2007-07-19,19.594,20.203,19.594,19.986,4573,0
2007-07-20,19.501,20.16,19.501,19.909,18420,0
2007-07-23,20.067,20.409,19.909,20.338,10333,0
2007-07-24,20.594,20.778,20.385,20.701,9809,0
2007-07-25,20.668,20.668,20.16,20.369,2578,0
2007-07-26,20.094,20.094,19.594,19.594,3926,0
2007-07-27,19.518,19.518,19.17,19.245,1233,0
2007-07-30,19.17,20.118,18.827,18.918,6110,0
2007-07-31,18.844,19.003,18.526,18.696,6184,0
2007-08-01,18.769,18.844,18.162,18.402,9735,0
2007-08-02,18.329,18.595,18.329,18.51,2531,0
2007-08-03,18.585,18.896,18.445,18.518,3612,0
2007-08-06,18.729,18.827,18.409,18.827,3482,0
2007-08-07,18.295,19.193,18.295,19.193,2696,0
2007-08-08,19.094,19.118,18.925,19.068,2898,0
2007-08-09,18.112,18.329,18.045,18.169,2731,0
2007-08-10,17.951,18.393,17.951,18.162,5802,0
2007-08-13,18.162,18.393,17.513,18.121,17386,0
2007-08-14,18.329,18.534,17.602,18.495,3291,0
2007-08-15,18.534,18.534,17.937,18.51,966,0
2007-08-16,18.367,18.367,18.295,18.329,9242,0
2007-08-17,18.51,18.51,18.121,18.121,4157,0
2007-08-20,18.045,18.534,18.045,18.329,2827,0
2007-08-21,18.402,18.526,18.128,18.526,2039,0
2007-08-22,18.48,18.48,18.329,18.384,2952,0
2007-08-23,18.352,18.659,18.269,18.352,4924,0
2007-08-24,18.145,18.409,18.145,18.252,5978,0
2007-08-27,18.295,18.345,17.928,18.345,4105,0
2007-08-28,18.329,18.352,18.112,18.329,5627,0
2007-08-29,18.585,19.06,18.359,18.696,3290,0
2007-08-30,18.925,18.95,18.783,18.925,2163,0
2007-08-31,18.95,19.153,18.844,18.844,793,0
2007-09-04,18.769,18.95,18.409,18.836,4503,0
2007-09-05,18.754,18.754,18.322,18.393,3568,0
2007-09-06,18.367,19.445,18.329,18.568,3334,0
2007-09-07,18.783,19.068,18.783,19.022,7449,0
2007-09-10,19.045,19.077,18.659,19.077,4362,0
2007-09-11,19.094,19.094,18.544,18.544,874,0
2007-09-12,18.045,18.345,18.011,18.102,6450,0
2007-09-13,17.951,18.313,17.951,18.313,7082,0
2007-09-14,18.045,18.186,18.037,18.169,962,0
2007-09-17,18.045,19.003,18.045,19.003,6190,0
2007-09-18,18.585,18.585,18.07,18.279,15728,0
2007-09-19,18.287,18.329,18.287,18.329,602,0
2007-09-20,18.329,18.402,18.295,18.322,4119,0
2007-09-21,18.078,18.518,18.078,18.48,1747,0
2007-09-24,18.029,18.409,18.029,18.409,3963,0
2007-09-25,18.352,18.352,18.352,18.352,303,0
2007-09-26,18.345,18.345,18.304,18.304,722,0
2007-09-27,18.329,18.329,17.61,18.322,16117,0
2007-09-28,18.304,18.329,18.279,18.329,478,0
2007-10-01,18.329,18.329,18.313,18.329,3652,0
2007-10-02,18.418,18.418,18.194,18.329,423,0
2007-10-03,18.518,18.534,18.384,18.534,722,0
2007-10-04,18.51,18.51,18.51,18.51,127,0
2007-10-05,18.56,18.56,18.375,18.375,303,0
2007-10-08,18.72,18.745,18.534,18.534,962,0
2007-10-09,18.061,18.352,18.001,18.169,4631,0
2007-10-10,18.48,18.487,18.226,18.243,5919,0
2007-10-11,18.252,18.329,18.243,18.329,2637,0
2007-10-12,18.337,18.337,18.102,18.304,2400,0
2007-10-15,18.313,18.487,18.313,18.487,962,0
2007-10-16,18.518,18.977,18.427,18.977,1604,0
2007-10-17,18.977,19.326,18.568,18.985,3662,0
2007-10-18,19.052,19.118,19.012,19.118,1077,0
2007-10-19,18.969,18.969,18.677,18.677,3255,0
2007-10-22,18.745,18.745,18.745,18.745,1195,0
2007-10-24,18.872,18.872,18.754,18.754,478,0
2007-10-25,18.595,18.595,18.595,18.595,127,0
2007-10-26,18.544,18.635,18.544,18.635,568,0
2007-10-29,19.012,19.012,18.844,18.844,478,0
2007-10-31,18.471,18.644,18.427,18.427,1574,0
2007-11-01,18.769,18.769,18.621,18.621,242,0
2007-11-02,18.644,18.644,18.177,18.177,478,0
2007-11-05,18.011,18.02,18.011,18.02,841,0
2007-11-06,18.145,18.226,18.061,18.226,2551,0
2007-11-07,18.329,18.604,18.121,18.495,10668,0
2007-11-08,18.703,18.703,18.621,18.621,242,0
2007-11-09,18.769,18.769,18.651,18.677,842,0
2007-11-12,18.585,18.791,18.585,18.791,478,0
2007-11-14,18.783,18.872,18.162,18.578,2462,0
2007-11-15,18.011,18.375,18.011,18.375,1077,0
2007-11-16,18.337,18.337,18.011,18.011,1738,0
2007-11-19,18.037,18.427,17.843,18.279,15698,0
2007-11-20,17.802,18.551,17.802,18.329,20924,0
2007-11-21,18.329,18.329,17.802,18.313,8055,0
2007-11-23,17.654,18.226,17.495,17.92,1380,0
2007-11-26,18.495,18.495,17.943,18.094,6112,0
2007-11-27,18.304,18.329,17.745,18.145,4396,0
2007-11-28,18.677,18.745,17.951,18.359,4623,0
2007-11-29,18.329,18.359,18.313,18.359,5042,0
2007-12-03,18.121,18.745,18.121,18.729,1983,0
2007-12-04,18.745,18.745,18.745,18.745,791,0
2007-12-06,18.367,18.51,18.367,18.51,375,0
2007-12-07,18.418,18.644,18.329,18.635,1380,0
2007-12-10,19.145,19.145,18.696,18.836,2400,0
2007-12-11,18.745,19.012,18.418,19.012,2248,0
2007-12-13,19.17,19.17,18.745,18.745,1169,0
2007-12-14,18.745,19.029,18.745,18.769,1439,0
2007-12-17,18.367,19.077,18.367,18.745,16141,0
2007-12-18,18.994,19.06,18.534,18.712,2641,0
2007-12-19,18.635,18.635,18.121,18.121,2523,0
2007-12-20,18.037,18.836,17.078,17.943,9006,0
2007-12-21,18.578,18.578,17.545,17.737,7495,0
2007-12-24,18.578,18.578,17.72,17.968,977,0
2007-12-26,17.761,18.359,17.761,18.094,356,0
2007-12-27,17.861,19.343,17.835,19.029,2886,0
2007-12-28,19.343,19.359,19.278,19.278,1681,0
2007-12-31,19.162,19.287,18.677,19.102,2393,0
2008-01-02,19.368,19.437,18.454,19.437,1609,0
2008-01-03,19.303,19.837,18.544,18.544,4254,0
2008-01-04,18.95,18.95,17.827,18.011,1598,0
2008-01-08,18.145,18.202,18.145,18.202,297,0
2008-01-09,18.21,18.21,17.703,17.703,3244,0
2008-01-10,17.703,17.729,17.395,17.513,13570,0
2008-01-11,17.468,17.504,17.122,17.13,6431,0
2008-01-14,17.105,17.105,17.078,17.078,2049,0
2008-01-16,17.168,17.168,16.877,16.877,3618,0
2008-01-17,16.877,17.095,16.877,17.095,602,0
2008-01-18,17.13,17.13,16.877,16.877,6718,0
2008-01-22,16.877,17.843,16.877,16.885,3415,0
2008-01-23,16.877,17.618,15.828,17.618,5741,0
2008-01-24,16.786,16.786,16.201,16.254,5121,0
2008-01-25,16.244,16.328,16.145,16.328,2312,0
2008-01-28,16.337,16.337,16.337,16.337,2400,0
2008-01-29,16.414,16.414,16.414,16.414,913,0
2008-01-30,17.37,17.37,15.96,16.003,13235,0
2008-01-31,15.96,16.386,15.953,16.386,9408,0
2008-02-01,17.328,17.538,17.06,17.06,8246,0
2008-02-04,16.662,16.662,16.36,16.662,4829,0
2008-02-05,17.078,17.105,17.018,17.105,2449,0
2008-02-06,17.461,17.461,17.035,17.035,602,0
2008-02-07,16.687,16.687,16.512,16.512,845,0
2008-02-08,16.012,16.254,16.012,16.254,691,0
2008-02-11,16.452,16.452,16.244,16.279,1814,0
2008-02-12,17.043,17.043,16.395,16.494,22779,0
2008-02-13,16.786,16.786,16.786,16.786,355,0
2008-02-14,16.303,16.303,16.303,16.303,242,0
2008-02-15,16.777,16.786,16.311,16.311,1370,0
2008-02-20,16.337,16.337,16.279,16.328,21789,0
2008-02-21,16.777,16.777,16.777,16.777,127,0
2008-02-22,16.328,16.328,16.328,16.328,962,0
2008-02-25,16.67,16.67,16.229,16.594,22512,0
2008-02-26,16.761,16.777,16.279,16.319,4225,0
2008-02-27,16.67,16.67,16.279,16.279,5256,0
2008-02-28,16.452,16.619,16.452,16.46,1782,0
2008-02-29,16.662,16.761,16.244,16.254,10226,0
2008-03-03,16.287,16.452,16.287,16.452,2690,0
2008-03-04,16.395,16.578,16.395,16.578,2132,0
2008-03-05,16.627,16.627,16.627,16.627,140,0
2008-03-06,16.578,16.578,16.494,16.494,5333,0
2008-03-07,16.578,16.578,16.36,16.494,3717,0
2008-03-10,16.578,16.578,16.279,16.452,12453,0
2008-03-11,16.452,17.495,16.279,16.279,21493,0
2008-03-12,16.319,17.478,16.319,17.052,5976,0
2008-03-13,17.294,17.32,17.193,17.201,6067,0
2008-03-14,16.912,16.912,16.912,16.912,351,0
2008-03-17,16.319,16.319,16.244,16.244,1681,0
2008-03-18,16.287,16.287,16.244,16.244,1589,0
2008-03-19,16.645,16.777,16.452,16.452,1375,0
2008-03-20,16.662,16.662,16.662,16.662,127,0
2008-03-24,16.485,17.012,16.485,16.645,5305,0
2008-03-25,16.578,17.078,16.578,17.078,1068,0
2008-03-26,17.078,17.078,16.554,17.035,5429,0
2008-03-27,16.903,18.329,16.903,17.662,8963,0
2008-03-28,17.913,17.993,17.495,17.993,4312,0
2008-03-31,17.586,18.145,17.586,18.145,722,0
2008-04-01,18.329,18.329,18.121,18.121,4071,0
2008-04-02,18.304,18.329,18.078,18.313,5781,0
2008-04-03,17.809,17.809,17.809,17.809,602,0
2008-04-04,17.618,17.745,17.538,17.554,6622,0
2008-04-07,18.053,18.053,17.504,17.504,2960,0
2008-04-08,17.92,18.07,17.531,17.913,2039,0
2008-04-09,17.879,17.879,17.879,17.879,297,0
2008-04-10,18.045,18.329,17.618,17.677,5801,0
2008-04-11,17.92,18.544,17.711,17.711,20104,0
2008-04-14,17.602,17.602,17.504,17.595,1029,0
2008-04-15,17.531,17.538,17.531,17.538,414,0
2008-04-16,17.531,17.852,17.504,17.504,1753,0
2008-04-17,17.504,17.504,17.504,17.504,522,0
2008-04-18,17.504,17.662,17.504,17.662,4320,0
2008-04-21,17.618,17.618,17.618,17.618,1077,0
2008-04-22,17.618,17.662,17.201,17.618,6197,0
2008-04-23,17.162,17.162,17.078,17.078,736,0
2008-04-24,17.078,17.078,16.343,17.003,3065,0
2008-04-25,16.67,16.67,16.529,16.529,246,0
2008-04-28,16.677,16.677,16.328,16.328,139,0
2008-04-29,16.319,16.979,16.244,16.254,4516,0
2008-04-30,16.627,16.627,16.627,16.627,356,0
2008-05-01,16.662,16.838,16.654,16.838,602,0
2008-05-02,16.254,16.744,16.254,16.662,3198,0
2008-05-05,16.744,17.287,16.744,17.287,2110,0
2008-05-06,17.417,17.703,17.122,17.495,7938,0
2008-05-07,17.703,17.913,17.504,17.913,21931,0
2008-05-08,17.387,17.387,17.362,17.37,745,0
2008-05-09,17.745,17.745,17.729,17.737,576,0
2008-05-12,17.905,17.905,17.294,17.703,841,0
2008-05-13,17.703,17.703,17.495,17.495,589,0
2008-05-14,17.72,17.827,17.662,17.703,2163,0
2008-05-15,17.703,17.703,17.287,17.287,780,0
2008-05-16,17.703,17.703,17.495,17.495,2058,0
2008-05-19,17.287,17.312,17.105,17.136,2663,0
2008-05-20,17.105,17.105,16.687,16.705,1048,0
2008-05-21,16.662,16.662,16.529,16.529,555,0
2008-05-22,16.654,16.662,16.654,16.662,356,0
2008-05-23,16.662,16.662,16.36,16.37,619,0
2008-05-27,16.92,16.937,16.485,16.937,602,0
2008-05-28,17.162,17.193,16.662,16.894,1054,0
2008-05-29,17.012,17.193,16.662,16.705,2057,0
2008-05-30,16.877,18.121,16.877,17.538,5854,0
2008-06-02,17.654,17.654,17.162,17.162,1358,0
2008-06-03,17.32,17.703,16.994,17.703,2915,0
2008-06-04,17.626,17.818,17.287,17.61,3453,0
2008-06-05,17.201,17.287,17.087,17.087,2594,0
2008-06-06,16.92,17.278,16.869,16.869,2547,0
2008-06-09,17.122,17.294,16.705,16.713,1315,0
2008-06-10,17.486,17.818,17.444,17.787,1622,0
2008-06-11,17.993,18.235,17.176,17.176,15049,0
2008-06-12,17.168,17.703,17.168,17.618,2081,0
2008-06-13,17.262,18.053,17.262,17.968,10564,0
2008-06-16,17.879,18.329,17.754,18.329,2902,0
2008-06-17,18.329,18.578,18.329,18.487,5130,0
2008-06-18,18.736,18.736,18.337,18.337,2686,0
2008-06-19,18.169,18.329,17.618,18.322,1086,0
2008-06-20,18.487,18.487,17.577,18.011,4276,0
2008-06-23,18.136,18.287,17.521,17.654,5520,0
2008-06-24,18.128,18.287,17.545,17.993,5886,0
2008-06-25,17.879,18.136,17.567,17.72,9341,0
2008-06-26,17.61,17.769,17.168,17.444,5855,0
2008-06-27,17.618,17.761,16.287,16.295,807920,0
2008-06-30,16.287,16.602,14.202,14.576,26863,0
2008-07-01,14.003,15.568,13.62,14.202,34345,0
2008-07-02,14.37,14.82,14.202,14.443,22485,0
2008-07-03,15.169,16.201,15.019,15.704,38571,0
2008-07-07,15.577,16.177,15.087,15.472,20171,0
2008-07-08,15.888,16.477,15.01,16.477,15864,0
2008-07-09,16.662,17.052,16.562,16.578,8245,0
2008-07-10,16.386,17.294,15.505,16.696,16405,0
2008-07-11,16.279,17.201,14.837,16.02,31453,0
2008-07-14,15.828,17.162,15.522,17.078,13207,0
2008-07-15,16.828,17.287,15.811,17.043,16886,0
2008-07-16,16.987,18.526,16.987,18.053,24958,0
2008-07-17,18.279,18.95,18.269,18.827,24585,0
2008-07-18,18.791,19.06,18.544,18.994,9591,0
2008-07-21,19.162,19.162,17.495,18.304,24531,0
2008-07-22,17.769,20.111,17.504,20.111,25663,0
2008-07-23,20.028,20.076,19.068,19.735,6095,0
2008-07-24,19.895,20.094,19.718,20.094,9211,0
2008-07-25,19.17,21.744,19.17,20.736,58838,0
2008-07-28,20.569,20.569,18.994,19.253,19112,0
2008-07-29,19.217,20.577,18.994,20.302,12826,0
2008-07-30,20.612,20.62,19.068,20.118,16821,0
2008-07-31,20.036,20.045,19.029,20.045,5737,0
2008-08-01,19.245,20.319,17.843,20.293,67736,0
2008-08-04,20.21,20.352,18.375,18.384,38350,0
2008-08-05,18.463,18.668,18.243,18.445,13006,0
2008-08-06,18.518,20.369,18.345,20.346,8040,0
2008-08-07,20.26,20.417,19.437,19.843,10482,0
2008-08-08,19.926,20.426,19.762,20.196,13676,0
2008-08-11,20.203,20.203,19.526,20.059,16925,0
2008-08-12,19.535,20.187,19.535,20.045,8304,0
2008-08-13,20.126,20.203,19.943,20.094,8669,0
2008-08-14,19.943,20.385,19.343,19.961,13962,0
2008-08-15,20.816,20.816,19.952,20.219,16012,0
2008-08-18,20.302,20.377,20.203,20.346,26893,0
2008-08-19,20.26,20.31,19.837,20.019,15927,0
2008-08-20,20.26,20.26,19.669,19.718,2391,0
2008-08-21,19.643,19.643,18.844,19.06,26526,0
2008-08-22,19.162,19.577,19.085,19.368,35441,0
2008-08-25,19.469,19.769,19.402,19.402,4617,0
2008-08-26,19.335,19.544,19.262,19.437,2091,0
2008-08-27,19.51,19.726,18.384,18.409,14746,0
2008-08-28,18.345,18.409,18.145,18.367,19597,0
2008-08-29,18.445,18.578,18.402,18.463,11912,0
2008-09-02,18.696,18.696,18.295,18.526,4371,0
2008-09-03,18.578,19.993,18.578,19.735,6051,0
2008-09-04,19.66,20.036,18.595,18.595,4477,0
2008-09-05,18.668,18.668,18.136,18.136,4902,0
2008-09-08,18.445,19.784,18.186,19.776,21687,0
2008-09-09,19.868,19.977,19.603,19.718,30720,0
2008-09-10,19.952,19.952,19.068,19.386,15385,0
2008-09-11,19.343,19.986,18.585,19.693,24619,0
2008-09-12,18.418,19.943,18.409,19.311,24682,0
2008-09-15,19.343,19.986,19.343,19.402,5678,0
2008-09-16,19.561,20.701,18.186,20.701,23964,0
2008-09-17,20.534,20.786,19.209,19.669,8992,0
2008-09-18,20.01,21.053,19.217,21.053,70668,0
2008-09-19,23.5,23.5,19.868,21.642,140458,0
2008-09-22,22.908,23.335,22.103,22.583,35274,0
2008-09-23,22.662,22.662,20.745,20.992,23903,0
2008-09-24,20.709,20.745,18.102,18.445,52367,0
2008-09-25,18.827,19.41,18.534,19.045,12515,0
2008-09-26,19.052,21.241,18.844,20.31,13147,0
2008-09-29,20.001,21.577,19.201,19.201,20056,0
2008-09-30,19.594,19.594,18.136,18.313,18873,0
2008-10-01,18.313,19.162,18.136,18.329,9668,0
2008-10-02,18.218,19.102,18.218,18.809,10992,0
2008-10-03,18.136,19.993,18.136,19.594,7748,0
2008-10-06,19.045,20.816,18.427,19.993,21436,0
2008-10-07,18.235,20.745,18.121,18.96,16774,0
2008-10-08,18.136,20.394,17.777,19.022,22195,0
2008-10-09,17.887,18.102,15.513,15.513,29386,0
2008-10-10,15.001,17.328,14.329,16.987,49586,0
2008-10-13,17.618,18.745,15.444,18.626,37567,0
2008-10-14,19.311,19.311,15.553,16.112,7606,0
2008-10-15,16.162,16.452,14.672,15.393,12116,0
2008-10-16,15.646,18.754,15.412,18.754,17123,0
2008-10-17,18.061,19.993,16.713,18.761,43097,0
2008-10-20,19.036,19.036,18.121,18.769,10430,0
2008-10-21,18.102,18.102,17.078,17.328,4705,0
2008-10-22,17.162,17.162,15.386,15.421,12554,0
2008-10-23,15.568,15.568,13.979,14.396,30152,0
2008-10-24,13.804,14.914,13.804,14.737,6497,0
2008-10-27,14.379,14.379,13.513,13.611,13014,0
2008-10-28,14.097,15.536,13.439,15.12,17713,0
2008-10-29,15.977,16.121,14.396,15.594,13901,0
2008-10-30,15.646,15.828,14.737,15.403,12323,0
2008-10-31,15.271,17.711,15.271,17.654,29096,0
2008-11-03,18.279,18.279,17.184,17.618,16462,0
2008-11-04,18.061,18.445,16.337,16.677,16859,0
2008-11-05,16.379,16.554,15.853,15.87,8292,0
2008-11-06,15.695,15.728,14.955,14.955,5627,0
2008-11-07,15.104,16.662,15.104,16.061,8186,0
2008-11-10,16.36,16.903,15.695,15.704,6613,0
2008-11-11,15.472,16.687,15.195,15.686,6449,0
2008-11-12,15.346,16.538,15.038,15.056,7672,0
2008-11-13,15.253,16.112,14.255,15.837,13156,0
2008-11-14,15.496,16.452,13.688,14.388,23858,0
2008-11-17,14.247,14.247,13.786,13.995,13951,0
2008-11-18,14.177,14.428,13.412,14.139,21005,0
2008-11-19,13.955,14.412,13.203,13.203,7415,0
2008-11-20,12.978,13.412,12.913,13.12,30030,0
2008-11-21,13.387,13.762,13.08,13.762,33069,0
2008-11-24,13.712,14.786,13.412,14.746,20626,0
2008-11-25,14.795,15.905,14.555,15.496,38762,0
2008-11-26,15.204,16.003,15.154,15.953,19946,0
2008-11-28,15.913,17.236,15.913,16.861,5071,0
2008-12-01,16.272,16.636,14.829,14.829,15765,0
2008-12-02,15.246,16.22,14.879,16.162,22107,0
2008-12-03,15.545,16.828,15.545,16.705,21127,0
2008-12-04,16.522,17.069,15.746,16.003,4581,0
2008-12-05,15.819,16.662,15.019,16.662,11809,0
2008-12-08,17.069,17.245,16.121,17.245,18762,0
2008-12-09,17.087,18.011,16.662,17.245,21396,0
2008-12-10,18.045,18.094,16.705,17.069,10564,0
2008-12-11,16.946,17.905,16.037,16.037,11369,0
2008-12-12,15.837,16.46,15.346,16.46,9181,0
2008-12-15,16.522,17.228,15.746,16.61,5943,0
2008-12-16,16.912,16.912,15.472,16.861,22107,0
2008-12-17,16.803,17.344,16.169,16.937,14763,0
2008-12-18,16.994,17.495,16.962,17.078,15201,0
2008-12-19,17.677,17.677,16.422,17.136,53132,0
2008-12-22,17.495,17.513,16.328,17.035,53088,0
2008-12-23,17.027,17.035,16.395,16.962,3535,0
2008-12-24,17.018,17.027,16.654,16.796,2467,0
2008-12-26,16.828,17.362,16.777,16.912,6912,0
2008-12-29,16.912,17.069,16.602,16.696,5328,0
2008-12-30,17.012,17.353,16.67,16.979,4170,0
2008-12-31,17.353,17.353,16.095,16.744,20844,0
2009-01-02,16.82,17.043,16.211,16.796,11870,0
2009-01-05,17.168,17.486,16.752,17.153,17067,0
2009-01-06,17.095,17.378,17.095,17.278,10780,0
2009-01-07,17.201,17.353,16.619,16.687,5508,0
2009-01-08,16.619,17.245,16.619,17.245,24083,0
2009-01-09,17.486,17.486,15.536,15.777,15728,0
2009-01-12,15.819,15.987,15.262,15.828,12418,0
2009-01-13,15.846,16.437,15.622,16.428,12936,0
2009-01-14,16.22,17.13,16.145,16.177,14474,0
2009-01-15,16.211,16.869,16.053,16.828,10800,0
2009-01-16,16.037,17.027,16.037,16.705,49098,0
2009-01-20,16.546,16.546,14.645,14.654,11328,0
2009-01-21,14.905,16.211,14.672,16.211,18809,0
2009-01-22,15.953,15.987,15.01,15.087,11223,0
2009-01-23,14.977,15.361,14.869,15.028,13195,0
2009-01-26,15.129,15.746,15.038,15.53,5592,0
2009-01-27,15.496,16.512,15.421,16.503,9013,0
2009-01-28,16.662,17.087,16.594,16.853,13521,0
2009-01-29,16.761,16.994,16.437,16.444,5161,0
2009-01-30,16.414,16.414,15.48,15.48,7951,0
2009-02-02,15.679,16.578,15.346,16.121,7992,0
2009-02-03,16.201,16.201,15.811,16.037,26790,0
2009-02-04,16.36,16.687,15.629,16.003,20835,0
2009-02-05,15.936,16.037,15.056,15.312,14234,0
2009-02-06,15.346,15.67,14.37,14.994,27422,0
2009-02-09,14.897,15.56,14.897,15.378,25234,0
2009-02-10,15.339,15.339,14.487,14.538,25091,0
2009-02-11,14.629,14.994,13.203,13.955,18052,0
2009-02-12,13.795,14.07,13.321,13.346,13054,0
2009-02-13,13.396,14.13,13.396,14.097,8209,0
2009-02-17,13.663,14.035,13.594,13.594,7766,0
2009-02-18,13.453,14.202,13.046,13.148,21274,0
2009-02-19,13.329,13.421,13.08,13.08,3763,0
2009-02-20,12.954,13.636,12.913,13.271,10028,0
2009-02-23,13.139,13.88,12.547,12.547,15525,0
2009-02-24,12.746,13.704,12.372,13.704,24797,0
2009-02-25,13.738,13.738,13.055,13.179,8806,0
2009-02-26,13.255,13.312,12.339,12.339,12324,0
2009-02-27,12.488,12.706,12.471,12.539,12952,0
2009-03-02,12.419,12.419,12.029,12.038,18776,0
2009-03-03,12.188,12.746,11.971,11.971,15115,0
2009-03-04,12.205,12.205,11.971,12.205,12097,0
2009-03-05,11.679,11.705,11.104,11.237,40730,0
2009-03-06,11.412,12.145,11.355,12.081,12904,0
2009-03-09,12.002,12.239,11.665,11.665,8991,0
2009-03-10,11.887,13.312,11.887,12.613,32174,0
2009-03-11,12.72,12.72,10.413,10.564,46149,0
2009-03-12,10.511,12.002,10.511,11.896,26594,0
2009-03-13,11.905,12.212,11.905,12.161,6328,0
2009-03-16,12.231,12.579,11.665,11.797,6305,0
2009-03-17,11.764,12.821,11.648,12.821,9988,0
2009-03-18,12.806,14.337,12.806,14.162,15050,0
2009-03-19,14.162,14.162,13.955,13.979,7027,0
2009-03-20,14.114,14.162,13.504,13.577,25933,0
2009-03-23,13.871,14.569,13.823,14.547,22105,0
2009-03-24,14.313,15.129,14.202,14.202,4204,0
2009-03-25,14.353,15.112,13.139,14.012,16153,0
2009-03-26,14.228,15.079,14.228,15.079,15440,0
2009-03-27,14.869,14.869,12.904,12.904,6089,0
2009-03-30,12.772,13.139,12.231,12.779,9909,0
2009-03-31,13.003,14.162,12.954,14.035,10255,0
2009-04-01,13.88,14.412,13.564,14.169,12074,0
2009-04-02,14.504,15.704,14.504,15.704,43366,0
2009-04-03,15.704,15.761,15.22,15.761,4374,0
2009-04-06,15.622,15.622,14.585,15.079,10667,0
2009-04-07,14.931,15.522,14.786,14.946,7889,0
2009-04-08,15.12,15.704,14.737,15.01,11624,0
2009-04-09,15.229,15.746,14.931,15.704,24999,0
2009-04-13,15.577,16.029,15.019,15.777,25663,0
2009-04-14,15.629,15.712,14.994,14.994,9644,0
2009-04-15,15.436,17.677,15.236,16.194,7508,0
2009-04-16,16.36,16.987,15.728,16.912,20189,0
2009-04-17,16.97,17.035,16.414,16.705,17256,0
2009-04-20,16.444,16.444,15.087,15.129,10906,0
2009-04-21,15.12,15.496,14.869,15.444,6266,0
2009-04-22,15.16,15.229,14.704,15.087,12626,0
2009-04-23,15.195,15.421,13.704,14.737,19169,0
2009-04-24,14.914,15.339,14.379,15.104,13251,0
2009-04-27,14.786,15.444,14.593,14.897,16543,0
2009-04-28,14.795,15.246,14.645,15.154,15255,0
2009-04-29,15.229,16.654,15.104,16.494,22843,0
2009-04-30,16.578,17.162,15.444,16.352,30226,0
2009-05-01,16.428,16.428,15.96,16.112,20452,0
2009-05-04,16.201,16.244,15.819,16.244,13686,0
2009-05-05,16.177,16.244,15.137,15.662,31951,0
2009-05-06,15.896,16.177,15.079,15.994,10390,0
2009-05-07,16.22,16.244,14.837,15.436,19987,0
2009-05-08,15.837,16.236,15.229,16.154,29112,0
2009-05-11,15.905,16.029,15.612,15.837,8112,0
2009-05-12,15.969,16.037,15.522,16.012,23476,0
2009-05-13,15.828,16.069,15.178,15.48,26440,0
2009-05-14,15.612,16.211,15.212,15.994,23974,0
2009-05-15,15.953,15.953,15.513,15.754,10973,0
2009-05-18,16.02,16.037,15.545,15.953,22676,0
2009-05-19,15.92,15.977,15.612,15.87,11868,0
2009-05-20,15.953,15.987,15.712,15.913,18593,0
2009-05-21,15.654,15.878,15.444,15.728,8372,0
2009-05-22,15.453,15.679,15.262,15.303,8049,0
2009-05-26,15.339,15.953,15.339,15.953,14641,0
2009-05-27,15.861,15.878,15.178,15.178,7959,0
2009-05-28,15.312,15.686,14.812,15.096,25952,0
2009-05-29,15.154,15.22,14.228,15.12,38790,0
2009-06-01,15.37,15.686,14.845,15.496,47088,0
2009-06-02,15.496,15.913,15.33,15.819,26492,0
2009-06-03,15.67,15.87,15.353,15.846,12589,0
2009-06-04,15.87,15.96,15.463,15.96,15054,0
2009-06-05,15.936,15.953,15.819,15.896,4620,0
2009-06-08,15.629,15.905,15.536,15.787,16389,0
2009-06-09,15.87,15.913,15.412,15.878,11259,0
2009-06-10,15.896,15.896,15.229,15.421,14428,0
2009-06-11,15.513,15.828,15.48,15.754,13287,0
2009-06-12,15.612,15.87,15.487,15.87,7184,0
2009-06-15,15.594,15.787,15.496,15.67,9357,0
2009-06-16,15.77,15.77,15.622,15.654,9756,0
2009-06-17,15.712,15.828,15.505,15.662,16095,0
2009-06-18,15.712,15.828,15.712,15.811,12717,0
2009-06-19,15.828,15.896,15.646,15.828,33157,0
2009-06-22,15.662,15.828,15.536,15.568,11692,0
2009-06-23,15.654,15.737,15.412,15.48,3508,0
2009-06-24,15.522,15.568,15.22,15.403,5980,0
2009-06-25,15.312,15.819,15.312,15.819,5397,0
2009-06-26,15.77,15.861,15.421,15.861,126826,0
2009-06-29,15.794,15.794,15.412,15.585,10293,0
2009-06-30,15.585,15.828,15.585,15.72,17320,0
2009-07-01,15.787,15.87,15.522,15.87,18472,0
2009-07-02,15.638,15.828,15.496,15.679,16062,0
2009-07-06,15.568,15.828,15.487,15.77,16002,0
2009-07-07,15.811,15.828,15.603,15.603,13571,0
2009-07-08,15.728,15.787,15.53,15.646,15006,0
2009-07-09,15.704,15.737,15.271,15.321,8849,0
2009-07-10,15.294,15.496,15.262,15.487,5087,0
2009-07-13,15.513,15.638,15.294,15.513,13156,0
2009-07-14,15.453,15.811,15.236,15.294,36990,0
2009-07-15,15.48,15.787,15.48,15.77,13961,0
2009-07-16,15.646,15.662,15.48,15.577,15872,0
2009-07-17,15.622,15.654,15.246,15.262,13579,0
2009-07-20,15.33,15.496,15.229,15.412,7431,0
2009-07-21,15.412,15.412,15.038,15.236,5105,0
2009-07-22,15.195,15.393,15.047,15.393,6556,0
2009-07-23,15.312,15.53,15.087,15.33,15920,0
2009-07-24,15.154,15.463,15.154,15.286,9005,0
2009-07-27,15.212,15.505,15.212,15.393,16872,0
2009-07-28,15.262,15.37,15.195,15.286,15272,0
2009-07-29,15.195,15.339,15.195,15.286,12751,0
2009-07-30,15.286,15.463,15.286,15.463,26068,0
2009-07-31,15.378,15.594,15.186,15.271,15970,0
2009-08-03,15.303,15.662,15.212,15.622,14282,0
2009-08-04,15.754,15.77,15.428,15.629,10273,0
2009-08-05,15.603,15.603,14.812,14.812,16461,0
2009-08-06,14.931,15.403,14.853,14.853,18748,0
2009-08-07,15.12,15.186,14.921,15.12,19595,0
2009-08-10,15.063,15.137,14.762,15.038,13546,0
2009-08-11,14.968,15.079,14.786,14.968,17687,0
2009-08-12,14.86,15.246,14.86,15.195,37207,0
2009-08-13,15.236,15.412,15.047,15.154,23302,0
2009-08-14,15.137,15.137,14.353,14.869,39999,0
2009-08-17,14.569,14.955,14.412,14.939,17173,0
2009-08-18,14.977,15.312,14.879,15.038,21667,0
2009-08-19,14.897,15.33,14.897,15.246,17328,0
2009-08-20,15.22,15.22,14.704,15.22,9539,0
2009-08-21,15.386,15.811,14.585,15.303,36791,0
2009-08-24,15.339,15.353,15.079,15.129,38270,0
2009-08-25,15.22,15.22,14.994,15.146,6021,0
2009-08-26,15.056,15.12,14.977,15.096,10941,0
2009-08-27,14.986,15.079,14.712,15.001,39903,0
2009-08-28,14.994,15.038,14.829,14.962,17449,0
2009-08-31,14.86,15.403,14.576,14.786,24579,0
2009-09-01,14.737,15.137,14.62,14.994,34114,0
2009-09-02,14.994,15.303,14.853,15.01,22335,0
2009-09-03,14.994,15.178,14.897,14.994,14475,0
2009-09-04,14.946,15.22,14.869,14.962,29734,0
2009-09-08,15.047,15.129,14.645,14.812,15039,0
2009-09-09,14.762,15.096,14.585,14.931,21208,0
2009-09-10,14.869,15.195,14.778,14.955,14507,0
2009-09-11,14.869,15.071,14.812,15.001,3914,0
2009-09-14,14.845,15.137,14.845,14.986,9100,0
2009-09-15,14.914,15.195,14.914,15.038,11543,0
2009-09-16,15.047,15.16,14.853,14.994,7262,0
2009-09-17,15.047,15.047,14.939,14.939,15262,0
2009-09-18,14.914,15.056,14.755,14.905,32416,0
2009-09-21,14.853,15.129,14.576,14.778,6095,0
2009-09-22,14.897,15.453,14.728,15.195,43875,0
2009-09-23,15.178,15.386,14.672,14.672,15999,0
2009-09-24,14.704,14.704,14.471,14.471,9882,0
2009-09-25,14.471,14.994,14.471,14.82,7325,0
2009-09-28,14.853,15.129,14.786,14.977,8633,0
2009-09-29,14.921,15.353,14.921,14.977,5671,0
2009-09-30,14.593,14.955,14.555,14.555,16065,0
2009-10-01,14.523,14.837,14.396,14.436,11553,0
2009-10-02,14.37,15.12,13.955,13.955,11226,0
2009-10-05,13.955,14.344,13.955,13.97,20399,0
2009-10-06,13.97,14.146,13.955,14.146,8901,0
2009-10-07,14.321,14.555,13.995,14.531,3554,0
2009-10-08,14.593,14.968,14.538,14.585,4556,0
2009-10-09,14.62,15.195,14.62,14.977,10351,0
2009-10-12,14.962,15.01,14.271,14.396,11420,0
2009-10-13,14.396,14.396,13.995,13.995,3511,0
2009-10-14,14.13,14.712,14.13,14.362,8491,0
2009-10-15,14.329,15.01,13.603,14.762,36488,0
2009-10-16,14.637,14.746,14.219,14.279,34231,0
2009-10-19,14.37,14.479,13.903,14.162,9676,0
2009-10-20,14.219,14.219,14.003,14.13,17267,0
2009-10-21,14.053,14.462,13.531,13.555,14187,0
2009-10-22,13.572,13.762,13.354,13.54,22014,0
2009-10-23,13.804,13.804,13.162,13.279,19188,0
2009-10-26,13.255,13.712,13.247,13.247,79678,0
2009-10-27,13.321,13.688,12.913,13.255,16325,0
2009-10-28,13.271,13.54,13.01,13.279,20873,0
2009-10-29,13.371,13.513,13.247,13.487,17191,0
2009-10-30,13.396,13.704,13.289,13.329,36659,0
2009-11-02,13.396,13.83,13.387,13.577,27747,0
2009-11-03,13.547,13.704,13.371,13.594,18897,0
2009-11-04,13.577,13.697,12.411,12.579,109891,0
2009-11-05,12.962,13.08,12.539,12.613,46132,0
2009-11-06,12.488,12.664,12.038,12.197,28467,0
2009-11-09,12.161,12.471,11.854,12.097,25678,0
2009-11-10,12.097,12.613,12.097,12.437,16359,0
2009-11-11,12.585,13.17,12.445,12.821,22404,0
2009-11-12,12.836,12.836,12.137,12.205,43730,0
2009-11-13,12.354,12.814,12.212,12.621,24493,0
2009-11-16,12.754,13.12,12.437,12.585,49255,0
2009-11-17,12.922,12.922,12.497,12.68,13116,0
2009-11-18,13.01,13.055,12.506,12.539,14319,0
2009-11-19,12.48,12.728,12.287,12.57,18963,0
2009-11-20,12.53,12.737,12.437,12.523,20889,0
2009-11-23,12.711,12.904,12.396,12.696,20633,0
2009-11-24,12.754,12.836,12.428,12.706,28498,0
2009-11-25,12.57,12.788,12.523,12.523,11635,0
2009-11-27,12.221,12.672,12.089,12.089,11179,0
2009-11-30,12.072,12.706,11.878,12.523,32746,0
2009-12-01,12.621,12.621,12.063,12.547,12498,0
2009-12-02,12.554,12.579,12.339,12.539,9360,0
2009-12-03,12.621,12.746,12.506,12.53,34728,0
2009-12-04,12.754,12.888,12.454,12.854,17880,0
2009-12-07,12.814,12.854,12.497,12.629,20946,0
2009-12-08,12.515,12.814,12.428,12.711,25417,0
2009-12-09,12.688,12.688,12.287,12.372,27405,0
2009-12-10,12.454,12.664,12.296,12.428,19785,0
2009-12-11,12.437,12.57,12.332,12.53,17048,0
2009-12-14,12.613,12.788,12.354,12.72,11955,0
2009-12-15,12.656,12.806,12.554,12.554,25435,0
2009-12-16,12.68,12.68,12.332,12.523,16923,0
2009-12-17,12.664,12.779,12.497,12.515,10136,0
2009-12-18,12.646,13.196,12.585,13.17,125016,0
2009-12-21,13.162,13.203,12.664,13.153,31359,0
2009-12-22,13.139,13.196,12.539,12.728,13714,0
2009-12-23,12.788,13.096,12.585,12.954,4665,0
2009-12-24,12.939,12.978,12.854,12.854,2627,0
2009-12-28,12.664,13.096,12.664,13.087,11996,0
2009-12-29,13.087,13.087,12.506,12.706,28467,0
2009-12-30,12.688,12.797,12.497,12.646,29072,0
2009-12-31,12.579,12.763,12.497,12.57,22498,0
2010-01-04,12.506,12.888,12.506,12.829,57224,0
2010-01-05,12.772,13.289,12.737,12.861,35402,0
2010-01-06,12.814,12.987,12.445,12.539,30696,0
2010-01-07,12.561,12.772,12.396,12.462,24756,0
2010-01-08,12.437,13.162,12.161,13.046,61606,0
2010-01-11,13.113,13.148,12.779,12.939,12500,0
2010-01-12,12.904,13.129,12.656,12.836,37983,0
2010-01-13,12.896,13.01,12.585,12.68,23475,0
2010-01-14,12.845,12.904,12.354,12.411,69577,0
2010-01-15,12.48,12.788,12.428,12.497,30839,0
2010-01-19,12.53,12.904,12.53,12.746,27452,0
2010-01-20,12.656,13.139,12.539,12.948,16601,0
2010-01-21,12.996,12.996,12.547,12.579,35372,0
2010-01-22,12.604,12.996,12.515,12.688,13695,0
2010-01-25,12.763,12.913,12.595,12.629,13244,0
2010-01-26,12.621,12.913,12.604,12.72,7834,0
2010-01-27,12.688,12.829,12.672,12.779,15176,0
2010-01-28,12.879,13.12,12.561,13.12,27785,0
2010-01-29,13.12,13.531,12.888,13.339,26183,0
2010-02-01,13.439,13.54,13.339,13.522,19885,0
2010-02-02,13.522,13.697,13.211,13.211,24616,0
2010-02-03,13.196,13.439,12.987,13.211,20088,0
2010-02-04,13.153,13.271,12.996,13.08,27583,0
2010-02-05,13.071,13.321,13.071,13.321,19309,0
2010-02-08,13.271,13.271,12.829,12.854,16925,0
2010-02-09,12.962,13.153,12.706,12.87,18540,0
2010-02-10,12.829,13.263,12.746,13.105,14420,0
2010-02-11,13.129,13.379,12.931,13.228,20637,0
2010-02-12,13.139,13.203,12.879,12.962,12523,0
2010-02-16,13.01,13.43,13.01,13.271,19639,0
2010-02-17,13.247,13.54,13.105,13.453,21279,0
2010-02-18,13.196,13.54,13.196,13.54,8015,0
2010-02-19,13.54,13.738,13.379,13.572,13797,0
2010-02-22,13.572,14.321,13.572,14.146,34711,0
2010-02-23,14.13,14.37,14.035,14.187,21294,0
2010-02-24,14.271,14.547,14.053,14.538,24744,0
2010-02-25,14.353,14.513,14.202,14.404,15619,0
2010-02-26,14.37,14.576,14.295,14.479,20600,0
2010-03-01,14.538,14.786,13.887,13.948,94194,0
2010-03-02,14.003,14.288,13.769,14.288,26945,0
2010-03-03,14.388,14.68,14.114,14.664,23971,0
2010-03-04,14.712,15.12,14.513,15.12,24772,0
2010-03-05,15.071,15.428,14.955,15.428,19926,0
2010-03-08,15.22,15.536,15.001,15.513,21932,0
2010-03-09,15.412,15.646,15.271,15.646,38559,0
2010-03-10,15.603,15.828,15.262,15.463,17669,0
2010-03-11,15.353,15.686,14.771,15.28,26572,0
2010-03-12,15.204,15.37,14.994,15.262,19921,0
2010-03-15,15.303,15.303,14.914,15.229,14491,0
2010-03-16,15.236,15.361,15.056,15.361,9888,0
2010-03-17,15.339,15.339,15.12,15.154,20756,0
2010-03-18,15.412,15.453,14.853,14.914,25202,0
2010-03-19,14.994,15.229,14.829,15.22,38417,0
2010-03-22,15.063,15.353,14.869,15.246,27090,0
2010-03-23,15.001,15.22,14.869,15.16,14249,0
2010-03-24,15.146,15.16,14.994,15.104,14889,0
2010-03-25,15.154,15.33,15.001,15.271,14317,0
2010-03-26,15.271,15.271,15.079,15.246,14251,0
2010-03-29,15.212,15.294,15.056,15.28,10142,0
2010-03-30,15.286,15.312,15.079,15.262,15676,0
2010-03-31,15.137,15.346,14.879,15.12,26212,0
2010-04-01,15.146,15.253,15.01,15.087,12896,0
2010-04-05,14.986,15.48,14.645,15.48,34617,0
2010-04-06,15.378,15.622,15.361,15.612,15370,0
2010-04-07,15.536,15.777,15.428,15.754,27914,0
2010-04-08,15.794,15.819,15.522,15.746,19194,0
2010-04-09,15.695,15.787,15.472,15.522,6915,0
2010-04-12,15.487,15.704,15.37,15.536,8380,0
2010-04-13,15.754,15.754,15.16,15.262,11344,0
2010-04-14,15.361,15.761,15.079,15.48,18821,0
2010-04-15,15.421,15.536,15.22,15.536,9772,0
2010-04-16,15.545,15.56,15.186,15.253,17386,0
2010-04-19,15.229,15.513,15.22,15.463,8698,0
2010-04-20,15.312,15.72,15.312,15.638,9541,0
2010-04-21,15.577,15.819,15.56,15.794,20688,0
2010-04-22,15.654,15.953,15.545,15.953,19531,0
2010-04-23,15.828,15.977,15.686,15.92,17880,0
2010-04-26,15.777,16.029,15.704,15.896,15931,0
2010-04-27,15.837,15.896,15.487,15.585,14683,0
2010-04-28,15.712,15.828,15.513,15.594,10075,0
2010-04-29,15.679,15.846,15.463,15.828,13914,0
2010-04-30,15.777,15.96,15.079,15.303,24979,0
2010-05-03,15.794,15.96,15.686,15.96,20171,0
2010-05-04,15.819,15.819,15.294,15.585,15864,0
2010-05-05,15.444,15.444,14.921,14.986,14394,0
2010-05-06,14.897,14.994,14.211,14.428,13869,0
2010-05-07,14.576,15.047,14.344,14.786,22463,0
2010-05-10,15.038,15.463,14.853,15.463,22219,0
2010-05-11,15.403,15.754,14.986,15.695,21547,0
2010-05-12,15.728,16.328,15.728,16.328,30252,0
2010-05-13,16.236,16.562,16.003,16.503,7168,0
2010-05-14,15.704,15.87,15.496,15.777,46007,0
2010-05-17,15.819,15.819,15.056,15.056,26730,0
2010-05-18,15.262,15.378,14.994,15.071,26595,0
2010-05-19,14.994,15.312,14.829,14.905,16271,0
2010-05-20,14.645,14.82,14.412,14.664,48899,0
2010-05-21,14.462,14.994,14.462,14.86,24207,0
2010-05-24,14.897,14.939,14.162,14.202,17092,0
2010-05-25,14.169,14.255,13.813,14.162,41505,0
2010-05-26,14.169,14.531,14.053,14.228,50398,0
2010-05-27,14.453,15.178,14.247,15.178,51246,0
2010-05-28,15.104,15.253,14.562,14.562,199064,0
2010-06-01,14.585,14.689,14.003,14.122,44556,0
2010-06-02,14.255,14.728,14.079,14.728,25045,0
2010-06-03,14.664,14.746,14.388,14.436,9561,0
2010-06-04,14.219,14.487,13.795,13.837,43733,0
2010-06-07,13.921,13.921,13.531,13.663,50293,0
2010-06-08,13.747,13.747,13.404,13.594,20316,0
2010-06-09,13.73,14.162,13.453,13.531,37959,0
2010-06-10,13.712,13.987,13.412,13.963,42667,0
2010-06-11,14.053,14.061,13.747,14.061,22709,0
2010-06-14,14.177,14.837,14.003,14.453,42401,0
2010-06-15,14.562,14.879,14.219,14.869,42215,0
2010-06-16,14.746,14.879,14.263,14.853,24174,0
2010-06-17,14.888,15.038,14.611,14.853,11198,0
2010-06-18,14.869,14.946,14.645,14.654,58252,0
2010-06-21,14.845,14.845,14.523,14.585,19817,0
2010-06-22,14.672,14.921,14.255,14.255,79635,0
2010-06-23,14.255,14.523,14.139,14.404,9812,0
2010-06-24,14.288,14.388,14.028,14.061,9348,0
2010-06-25,14.146,15.463,14.053,14.994,310875,0
2010-06-28,14.879,14.879,14.279,14.37,36113,0
2010-06-29,14.211,14.487,14.02,14.169,39555,0
2010-06-30,14.168,14.246,13.976,13.976,53834,0
2010-07-01,13.93,14.504,13.823,14.379,54198,0
2010-07-02,14.404,14.576,14.237,14.495,16078,0
2010-07-06,14.611,14.803,14.255,14.471,32970,0
2010-07-07,14.504,14.786,14.453,14.778,64049,0
2010-07-08,15.01,15.01,14.139,14.495,48325,0
2010-07-09,14.288,14.62,14.219,14.547,23984,0
2010-07-12,14.471,14.602,14.271,14.321,16544,0
2010-07-13,14.513,15.204,14.495,15.12,46270,0
2010-07-14,15.028,15.028,14.728,14.879,29246,0
2010-07-15,14.672,14.968,14.672,14.762,15046,0
2010-07-16,14.637,14.637,13.786,13.786,48393,0
2010-07-19,13.861,13.861,13.572,13.681,12951,0
2010-07-20,13.594,14.362,13.594,14.202,17597,0
2010-07-21,14.237,14.237,13.871,13.871,21841,0
2010-07-22,14.061,14.504,13.636,14.479,20151,0
2010-07-23,14.388,15.019,13.753,14.914,36467,0
2010-07-26,15.019,15.412,13.995,15.353,47958,0
2010-07-27,15.487,15.496,15.047,15.303,55721,0
2010-07-28,15.303,15.48,15.112,15.403,19149,0
2010-07-29,15.444,15.487,15.22,15.37,22806,0
2010-07-30,15.16,15.536,15.16,15.496,70807,0
2010-08-02,15.603,15.603,14.977,15.346,41158,0
2010-08-03,15.453,15.453,15.019,15.096,37792,0
2010-08-04,15.169,15.28,15.001,15.28,26462,0
2010-08-05,15.186,15.229,14.803,14.837,14611,0
2010-08-06,14.719,15.038,14.153,14.921,37117,0
2010-08-09,14.955,14.955,14.637,14.786,24253,0
2010-08-10,14.62,14.704,14.271,14.495,37873,0
2010-08-11,14.237,14.396,13.955,13.955,41815,0
2010-08-12,13.777,14.538,13.777,14.202,57955,0
2010-08-13,14.139,14.211,13.747,13.777,19037,0
2010-08-16,13.753,14.035,13.753,14.003,8597,0
2010-08-17,14.088,14.513,14.088,14.462,26346,0
2010-08-18,14.396,14.453,14.321,14.421,12807,0
2010-08-19,14.337,14.562,13.948,13.948,26573,0
2010-08-20,13.861,14.035,13.594,13.672,39969,0
2010-08-23,13.762,13.912,13.43,13.43,27939,0
2010-08-24,13.421,13.769,13.346,13.487,35966,0
2010-08-25,13.453,14.02,13.371,13.777,15505,0
2010-08-26,13.721,13.955,13.522,13.54,24141,0
2010-08-27,13.697,13.896,13.439,13.813,19388,0
2010-08-30,13.747,13.786,13.586,13.645,31420,0
2010-08-31,13.574,13.809,13.558,13.597,26943,0
2010-09-01,13.753,13.963,13.697,13.912,31544,0
2010-09-02,13.871,13.955,13.738,13.83,45420,0
2010-09-03,13.955,14.02,13.871,13.955,45747,0
2010-09-07,13.896,13.896,13.577,13.62,27794,0
2010-09-08,13.547,13.88,13.547,13.721,8116,0
2010-09-09,13.903,13.955,13.777,13.871,13211,0
2010-09-10,13.853,13.955,13.721,13.861,36665,0
2010-09-13,13.955,14.169,13.948,14.079,59907,0
2010-09-14,13.995,14.162,13.921,14.044,94115,0
2010-09-15,13.995,14.035,13.921,13.995,50328,0
2010-09-16,13.948,14.012,13.83,13.955,29376,0
2010-09-17,13.955,13.979,13.83,13.912,38642,0
2010-09-20,13.896,14.228,13.871,14.194,45999,0
2010-09-21,14.106,14.162,13.995,14.035,11708,0
2010-09-22,13.995,14.153,13.577,13.921,25827,0
2010-09-23,13.845,14.211,13.845,14.012,21066,0
2010-09-24,14.162,14.421,14.012,14.412,18338,0
2010-09-27,14.443,14.443,14.035,14.146,7925,0
2010-09-28,14.211,14.555,14.106,14.523,39781,0
2010-09-29,14.523,14.523,14.228,14.523,12031,0
2010-09-30,14.555,14.555,14.177,14.344,49410,0
2010-10-01,14.487,14.555,14.313,14.487,20510,0
2010-10-04,14.487,14.495,14.329,14.471,21931,0
2010-10-05,14.547,14.547,14.396,14.495,49070,0
2010-10-06,14.495,14.576,14.421,14.555,35559,0
2010-10-07,14.576,14.576,14.255,14.562,19277,0
2010-10-08,14.504,14.629,14.329,14.602,24519,0
2010-10-11,14.538,14.538,14.288,14.321,6986,0
2010-10-12,14.228,14.462,14.202,14.443,15716,0
2010-10-13,14.462,14.538,14.211,14.479,31290,0
2010-10-14,14.379,14.443,14.263,14.388,12315,0
2010-10-15,14.555,14.555,14.329,14.412,36992,0
2010-10-18,14.479,14.495,14.321,14.495,15271,0
2010-10-19,14.313,14.495,14.313,14.428,13719,0
2010-10-20,14.479,14.495,14.321,14.495,10108,0
2010-10-21,14.513,14.513,14.321,14.337,32922,0
2010-10-22,14.404,14.479,14.146,14.263,13715,0
2010-10-25,14.177,14.263,14.153,14.228,11148,0
2010-10-26,14.146,14.313,14.079,14.271,17334,0
2010-10-27,14.194,14.321,13.88,14.02,9804,0
2010-10-28,14.153,14.153,13.777,14.097,20235,0
2010-10-29,14.086,14.086,13.798,13.916,11541,0
2010-11-01,13.861,13.861,13.346,13.555,32174,0
2010-11-02,13.663,13.73,13.303,13.494,54131,0
2010-11-03,13.513,13.73,13.354,13.712,37475,0
2010-11-04,13.871,14.513,13.871,14.495,38227,0
2010-11-05,14.453,14.504,14.37,14.453,33775,0
2010-11-08,14.453,14.453,14.177,14.288,9681,0
2010-11-09,14.295,14.295,13.83,14.097,18947,0
2010-11-10,14.162,14.404,14.053,14.288,24552,0
2010-11-11,14.169,14.219,14.012,14.122,10961,0
2010-11-12,13.995,14.237,13.861,13.97,33244,0
2010-11-15,13.903,14.106,13.896,13.97,20860,0
2010-11-16,13.804,13.887,13.663,13.762,32814,0
2010-11-17,14.153,14.153,13.461,13.786,30526,0
2010-11-18,13.88,13.948,13.577,13.769,38442,0
2010-11-19,13.795,14.012,13.628,13.995,23293,0
2010-11-22,14.07,14.146,13.762,14.088,13147,0
2010-11-23,13.987,14.122,13.704,14.07,10169,0
2010-11-24,14.146,14.428,14.003,14.304,41943,0
2010-11-26,14.263,14.263,14.153,14.153,1158,0
2010-11-29,14.13,14.237,13.955,14.153,13555,0
2010-11-30,14.068,14.193,13.952,13.984,26982,0
2010-12-01,14.13,14.162,13.948,14.035,36080,0
2010-12-02,14.088,14.162,13.939,14.122,30666,0
2010-12-03,13.813,14.122,13.663,14.122,25364,0
2010-12-06,14.028,14.122,13.887,14.07,25521,0
2010-12-07,14.139,14.162,14.003,14.13,30509,0
2010-12-08,14.122,14.202,14.061,14.162,47419,0
2010-12-09,14.247,14.576,14.088,14.547,74055,0
2010-12-10,14.513,14.637,14.13,14.602,31668,0
2010-12-13,14.593,14.664,14.295,14.637,23586,0
2010-12-14,14.68,14.803,14.611,14.771,15877,0
2010-12-15,14.712,14.812,14.654,14.712,24628,0
2010-12-16,14.689,14.829,14.637,14.755,15419,0
2010-12-17,14.712,14.712,14.37,14.585,51091,0
2010-12-20,14.637,14.637,14.412,14.471,23616,0
2010-12-21,14.523,14.569,14.329,14.538,43488,0
2010-12-22,14.562,14.562,14.114,14.237,42965,0
2010-12-23,14.313,14.329,14.061,14.237,28645,0
2010-12-27,14.202,14.428,14.202,14.404,15858,0
2010-12-28,14.412,14.513,14.247,14.412,14919,0
2010-12-29,14.271,14.699,14.104,14.622,92813,0
2010-12-30,14.288,14.683,14.288,14.489,23278,0
2010-12-31,14.521,14.62,14.432,14.537,16919,0
2011-01-03,14.629,14.914,14.629,14.888,19107,0
2011-01-04,14.962,14.962,14.576,14.689,13516,0
2011-01-05,14.538,14.869,14.495,14.86,23949,0
2011-01-06,14.795,14.812,14.538,14.737,12247,0
2011-01-07,14.629,14.637,14.523,14.637,25621,0
2011-01-10,14.576,14.664,14.194,14.576,32098,0
2011-01-11,14.487,14.562,14.295,14.562,15308,0
2011-01-12,14.62,14.712,14.404,14.712,16714,0
2011-01-13,14.778,14.786,14.576,14.68,18698,0
2011-01-14,14.576,14.86,14.576,14.829,19225,0
2011-01-18,14.737,14.869,14.344,14.812,17575,0
2011-01-19,14.547,14.762,14.162,14.313,33988,0
2011-01-20,14.263,14.436,14.114,14.153,14683,0
2011-01-21,14.219,14.538,14.162,14.219,53739,0
2011-01-24,14.169,14.288,14.079,14.177,29700,0
2011-01-25,14.114,14.271,14.079,14.237,28658,0
2011-01-26,14.247,14.421,14.162,14.329,10625,0
2011-01-27,14.295,14.412,14.263,14.304,17974,0
2011-01-28,14.337,14.337,14.035,14.07,44052,0
2011-01-31,14.16,14.978,14.16,14.978,53631,0
2011-02-01,14.968,15.403,14.853,15.386,36313,0
2011-02-02,15.761,16.828,15.761,16.662,97655,0
2011-02-03,17.003,17.287,16.46,16.728,57714,0
2011-02-04,16.636,16.912,16.36,16.786,25140,0
2011-02-07,16.847,17.602,16.838,17.312,69022,0
2011-02-08,17.262,17.403,17.153,17.287,28794,0
2011-02-09,17.245,17.461,17.193,17.336,22833,0
2011-02-10,17.069,17.417,17.069,17.37,40016,0
2011-02-11,17.245,17.495,17.184,17.411,23883,0
2011-02-14,17.395,17.545,17.254,17.378,20196,0
2011-02-15,17.303,17.686,17.303,17.478,34906,0
2011-02-16,17.461,17.87,17.444,17.703,21033,0
2011-02-18,17.662,17.777,17.577,17.769,10258,0
2011-02-22,17.595,17.818,17.336,17.353,23958,0
2011-02-23,17.852,17.852,17.145,17.228,22571,0
2011-02-24,17.168,17.344,17.012,17.344,25162,0
2011-02-25,17.278,17.618,17.201,17.452,31020,0
2011-02-28,17.537,17.585,17.351,17.451,70365,0
2011-03-01,17.378,17.56,17.035,17.176,49431,0
2011-03-02,17.201,17.201,16.728,16.994,44999,0
2011-03-03,17.043,17.228,16.92,17.035,51708,0
2011-03-04,16.987,16.987,16.452,16.578,39287,0
2011-03-07,16.437,16.645,16.121,16.379,42018,0
2011-03-08,16.121,16.803,16.121,16.803,19566,0
2011-03-09,16.713,16.713,16.37,16.422,24368,0
2011-03-10,16.211,16.379,15.704,15.712,44718,0
2011-03-11,15.704,15.987,15.594,15.878,30551,0
2011-03-14,15.704,15.72,15.472,15.522,12198,0
2011-03-15,15.378,15.853,15.12,15.728,22261,0
2011-03-16,15.728,15.819,15.412,15.496,29735,0
2011-03-17,15.497,15.497,15.32,15.37,25290,0
2011-03-18,15.353,16.578,15.353,16.503,76462,0
2011-03-21,16.395,16.752,16.137,16.662,72401,0
2011-03-22,16.562,16.777,16.37,16.395,29323,0
2011-03-23,16.343,16.343,16.037,16.169,9120,0
2011-03-24,16.295,16.295,16.046,16.201,19342,0
2011-03-25,16.154,16.36,16.095,16.303,15696,0
2011-03-28,16.177,16.546,16.061,16.272,15699,0
2011-03-29,16.272,16.61,16.003,16.602,36477,0
2011-03-30,16.485,17.06,16.303,16.928,53508,0
2011-03-31,16.933,17.137,16.831,17.137,65325,0
2011-04-01,17.362,17.486,17.193,17.403,20053,0
2011-04-04,17.411,17.618,17.411,17.567,100419,0
2011-04-05,17.494,17.695,17.309,17.376,33963,0
2011-04-06,17.362,17.538,17.328,17.353,22087,0
2011-04-07,17.433,17.451,16.957,17.083,26837,0
2011-04-08,17.201,17.201,16.654,16.654,10553,0
2011-04-11,16.705,16.713,16.328,16.494,28491,0
2011-04-12,16.403,16.578,16.369,16.369,17587,0
2011-04-13,16.452,16.594,16.287,16.337,31023,0
2011-04-14,16.279,16.512,16.279,16.512,12107,0
2011-04-15,16.637,17.039,16.46,16.99,30450,0
2011-04-18,16.546,16.828,16.287,16.47,16272,0
2011-04-19,16.602,16.811,16.437,16.594,15192,0
2011-04-20,16.538,16.879,16.394,16.646,35966,0
2011-04-21,16.485,16.729,16.351,16.664,19929,0
2011-04-25,16.662,16.728,16.169,16.244,143656,0
2011-04-26,16.278,16.529,16.175,16.175,66875,0
2011-04-27,16.218,16.664,15.925,16.008,48600,0
2011-04-28,15.974,16.603,15.965,16.529,13477,0
2011-04-29,16.661,17.009,16.652,16.788,78476,0
2011-05-02,17.039,17.039,16.679,16.739,44089,0
2011-05-03,16.78,16.914,16.587,16.856,30575,0
2011-05-04,16.814,16.814,16.351,16.578,32317,0
2011-05-05,16.118,16.563,16.084,16.494,105481,0
2011-05-06,16.688,16.94,16.603,16.78,27018,0
2011-05-09,16.714,16.789,16.595,16.722,81887,0
2011-05-10,16.789,17.485,16.78,17.443,46383,0
2011-05-11,17.317,17.585,16.805,17.19,46728,0
2011-05-12,17.126,17.36,17.015,17.275,77401,0
2011-05-13,17.317,17.317,17.126,17.275,31340,0
2011-05-16,17.182,17.342,17.039,17.284,62058,0
2011-05-17,17.142,17.284,17.142,17.182,37391,0
2011-05-18,17.207,17.41,17.173,17.41,40671,0
2011-05-19,17.376,17.376,17.074,17.293,150618,0
2011-05-20,17.36,17.512,17.173,17.451,37509,0
2011-05-23,17.126,17.325,16.998,17.26,30975,0
2011-05-24,17.275,17.275,16.864,16.998,88579,0
2011-05-25,16.906,17.091,16.762,17.064,36380,0
2011-05-26,17.039,17.19,16.872,17.015,46279,0
2011-05-27,17.055,17.369,17.007,17.36,22962,0
2011-05-31,17.417,17.674,17.258,17.623,80278,0
2011-06-01,17.627,17.687,17.126,17.182,64045,0
2011-06-02,17.182,17.182,16.822,17.1,38616,0
2011-06-03,16.84,17.217,16.529,16.637,50464,0
2011-06-06,16.595,16.966,16.27,16.897,36818,0
2011-06-07,16.998,17.284,16.974,17.047,56757,0
2011-06-08,16.957,17.317,16.957,17.173,43998,0
2011-06-09,17.159,17.159,16.849,16.856,20041,0
2011-06-10,16.831,16.897,16.413,16.46,29216,0
2011-06-13,16.546,16.798,16.469,16.555,29284,0
2011-06-14,16.62,16.679,16.503,16.538,35245,0
2011-06-15,16.369,16.578,16.126,16.522,110525,0
2011-06-16,16.429,16.702,16.242,16.524,43349,0
2011-06-17,16.603,17.064,16.278,16.469,67337,0
2011-06-20,16.413,16.831,16.413,16.805,32896,0
2011-06-21,16.805,17.165,16.529,17.047,20605,0
2011-06-22,17.022,17.252,16.923,16.957,23888,0
2011-06-23,16.831,16.831,16.422,16.637,23498,0
2011-06-24,16.722,17.083,16.477,16.628,222865,0
2011-06-27,16.664,17.039,16.36,16.99,33528,0
2011-06-28,17.039,17.293,17.039,17.26,44486,0
2011-06-29,17.293,17.293,16.849,17.055,18945,0
2011-06-30,17.131,17.258,16.915,17,51283,0
2011-07-01,17.063,17.189,17.063,17.108,29086,0
2011-07-05,17.108,17.108,16.606,16.877,30789,0
2011-07-06,16.819,16.903,16.631,16.784,66122,0
2011-07-07,16.852,17.267,16.623,17.189,106818,0
2011-07-08,17.172,17.292,16.989,17.292,190512,0
2011-07-11,17.047,17.242,16.948,17.173,69322,0
2011-07-12,17.164,17.395,17.133,17.232,36370,0
2011-07-13,17.275,17.41,17.064,17.351,78960,0
2011-07-14,17.317,17.402,16.974,17.309,27151,0
2011-07-15,17.232,17.417,17.014,17.081,70714,0
2011-07-18,17.151,17.301,16.983,17.151,31609,0
2011-07-19,17.275,17.562,17.054,17.197,60668,0
2011-07-20,17.394,17.67,17.301,17.503,95118,0
2011-07-21,17.36,17.645,17.301,17.61,76228,0
2011-07-22,17.666,17.681,17.361,17.417,33335,0
2011-07-25,17.226,17.309,16.99,17.064,32922,0
2011-07-26,17.063,17.063,16.631,16.659,12610,0
2011-07-27,16.62,16.814,16.084,16.739,61783,0
2011-07-28,16.742,16.845,16.462,16.775,22366,0
2011-07-29,16.695,17.087,16.642,16.888,55722,0
2011-08-01,16.989,17.09,16.65,16.749,36676,0
2011-08-02,16.623,17.334,16.37,16.423,70833,0
2011-08-03,16.405,16.996,16.396,16.759,47086,0
2011-08-04,16.614,16.963,16.217,16.227,46965,0
2011-08-05,16.327,16.496,15.897,15.913,48077,0
2011-08-08,15.853,16.242,14.846,14.881,125380,0
2011-08-09,15.152,16.098,14.6,16.065,72657,0
2011-08-10,15.517,15.819,14.89,14.965,75677,0
2011-08-11,14.813,15.565,14.719,15.362,53982,0
2011-08-12,15.354,15.423,15.06,15.38,60339,0
2011-08-15,15.466,15.517,15.167,15.457,40377,0
2011-08-16,15.331,15.54,15.271,15.431,39421,0
2011-08-17,15.491,15.573,15.431,15.466,26408,0
2011-08-18,15.077,15.735,14.934,15.144,78432,0
2011-08-19,15.06,15.354,15.06,15.236,91772,0
2011-08-22,15.395,15.55,14.89,15.068,55105,0
2011-08-23,15.015,15.735,14.997,15.54,82170,0
2011-08-24,15.54,16.117,15.54,16.056,54313,0
2011-08-25,16.234,16.279,15.167,15.167,40893,0
2011-08-26,15.094,15.517,15.094,15.219,22318,0
2011-08-29,15.38,15.906,15.38,15.862,41244,0
2011-08-30,15.76,16.073,15.532,16.032,83880,0
2011-08-31,16.029,16.198,15.696,16.08,87953,0
2011-09-01,16.117,16.217,15.525,15.557,49480,0
2011-09-02,15.312,15.38,14.825,14.85,28405,0
2011-09-06,14.591,14.863,14.44,14.746,38227,0
2011-09-07,14.881,15.34,14.881,15.295,54131,0
2011-09-08,15.158,15.348,14.671,14.934,34735,0
2011-09-09,14.644,14.779,14.264,14.457,44635,0
2011-09-12,14.281,14.89,14.177,14.779,50986,0
2011-09-13,14.881,14.981,14.737,14.863,19014,0
2011-09-14,14.973,15.295,14.763,15.144,24041,0
2011-09-15,15.085,15.135,14.916,15.094,29536,0
2011-09-16,15.194,15.651,15.015,15.59,62195,0
2011-09-19,15.287,15.474,15.101,15.144,19318,0
2011-09-20,15.177,15.177,14.712,14.712,31674,0
2011-09-21,14.763,14.805,14.043,14.068,37900,0
2011-09-22,13.689,14.51,13.554,13.747,81148,0
2011-09-23,13.771,14.121,13.722,13.779,29924,0
2011-09-26,14.077,14.086,13.755,14.033,23466,0
2011-09-27,14.288,14.448,13.925,14.105,43212,0
2011-09-28,14.364,14.364,13.62,13.646,36394,0
2011-09-29,13.952,14.059,13.636,14.009,20520,0
2011-09-30,13.776,14.5,13.767,14.018,72035,0
2011-10-03,13.875,14.347,13.576,13.585,56495,0
2011-10-04,13.375,15.192,13.325,14.817,72456,0
2011-10-05,14.766,14.766,14.21,14.502,35083,0
2011-10-06,14.44,14.646,14.177,14.546,37977,0
2011-10-07,14.51,14.528,13.908,13.975,35551,0
2011-10-10,14.212,14.712,14.077,14.68,43536,0
2011-10-11,14.573,14.941,14.373,14.839,31558,0
2011-10-12,14.881,15.362,14.881,15.211,27759,0
2011-10-13,15.127,15.194,14.796,15.194,13255,0
2011-10-14,15.011,15.592,14.886,15.526,25730,0
2011-10-17,15.354,15.395,14.618,14.671,30711,0
2011-10-18,14.805,15.287,14.688,15.152,43785,0
2011-10-19,15.06,15.167,14.491,14.583,24816,0
2011-10-20,14.671,14.787,14.212,14.688,15557,0
2011-10-21,14.962,15.156,14.656,15.156,31306,0
2011-10-24,15.158,15.693,14.95,15.362,31555,0
2011-10-25,15.303,15.303,14.585,14.731,25624,0
2011-10-26,15.006,15.304,14.728,15.203,27991,0
2011-10-27,15.866,16.285,15.558,16.241,75536,0
2011-10-28,16.241,16.259,15.686,15.806,25267,0
2011-10-31,15.539,15.875,15.308,15.531,23692,0
2011-11-01,14.978,15.217,14.423,14.432,42127,0
2011-11-02,14.707,14.92,14.707,14.833,26085,0
2011-11-03,14.833,15.405,14.665,15.395,33831,0
2011-11-04,15.27,15.566,14.913,15.049,18206,0
2011-11-07,15.049,15.209,14.656,15.04,17662,0
2011-11-08,15.217,15.395,14.85,15.235,35266,0
2011-11-09,14.886,15.065,14.502,14.537,45471,0
2011-11-10,14.809,14.809,14.502,14.602,32439,0
2011-11-11,12.958,14.995,12.958,14.843,39173,0
2011-11-14,14.511,14.843,14.297,14.399,44275,0
2011-11-15,14.529,14.904,14.521,14.843,41201,0
2011-11-16,14.699,15.15,14.699,14.85,39895,0
2011-11-17,15.107,15.27,14.833,14.978,31175,0
2011-11-18,15.099,15.354,14.825,15.235,48900,0
2011-11-21,15.04,15.227,14.809,14.85,35787,0
2011-11-22,14.978,14.978,14.585,14.585,35913,0
2011-11-23,14.521,14.593,14.288,14.288,47276,0
2011-11-25,14.247,14.449,14.201,14.201,23835,0
2011-11-28,14.85,14.85,14.458,14.731,43060,0
2011-11-29,14.75,14.85,14.56,14.62,46958,0
2011-11-30,15.142,15.853,14.892,15.792,103033,0
2011-12-01,15.592,15.943,15.566,15.79,104743,0
2011-12-02,15.943,16.105,15.943,16.038,22685,0
2011-12-05,16.189,16.206,15.917,16.088,36327,0
2011-12-06,16.082,16.116,15.78,16.107,21893,0
2011-12-07,15.884,16.14,15.764,16.08,20369,0
2011-12-08,16.088,16.088,15.78,15.78,25808,0
2011-12-09,15.841,16.369,15.814,16.302,23735,0
2011-12-12,16.062,16.097,15.79,15.985,22121,0
2011-12-13,15.951,16.164,15.713,15.78,31187,0
2011-12-14,15.729,16.396,15.602,16.302,40692,0
2011-12-15,16.302,16.446,16.07,16.206,32653,0
2011-12-16,15.934,16.516,15.934,16.148,63197,0
2011-12-19,16.206,16.216,15.729,15.739,27400,0
2011-12-20,16.097,16.423,16.097,16.379,33877,0
2011-12-21,16.386,16.633,16.343,16.472,38437,0
2011-12-22,16.566,16.633,16.198,16.55,15243,0
2011-12-23,16.574,16.676,16.423,16.497,6526,0
2011-12-27,16.454,16.856,16.454,16.788,11917,0
2011-12-28,16.721,16.737,16.479,16.615,13800,0
2011-12-29,16.737,16.848,16.533,16.769,10059,0
2011-12-30,16.72,16.769,16.571,16.622,15429,0
2012-01-03,16.898,17.231,16.888,17.231,30790,0
2012-01-04,17.078,17.17,17.017,17.068,8043,0
2012-01-05,17.078,17.36,16.888,17.341,32055,0
2012-01-06,17.402,17.402,17.17,17.17,44564,0
2012-01-09,17.187,17.231,17.114,17.204,23488,0
2012-01-10,17.273,17.324,17.122,17.231,31359,0
2012-01-11,17.097,17.242,17.097,17.157,5907,0
2012-01-12,17.233,17.233,16.855,17.206,27744,0
2012-01-13,16.933,17.105,16.924,17.042,14643,0
2012-01-17,17.069,17.133,16.64,16.992,19309,0
2012-01-18,17.009,17.231,17,17.17,18114,0
2012-01-19,17.137,17.187,16.84,17.034,30249,0
2012-01-20,16.976,17.233,16.888,17.233,19338,0
2012-01-23,17.24,17.417,17.187,17.249,11659,0
2012-01-24,17.131,17.452,17.095,17.341,21036,0
2012-01-25,17.341,17.658,17.24,17.478,14679,0
2012-01-26,17.425,17.505,17.333,17.417,22404,0
2012-01-27,17.389,17.473,17.172,17.206,19635,0
2012-01-30,16.642,17.231,16.642,16.95,21405,0
2012-01-31,17.135,17.238,16.712,17.152,26761,0
2012-02-01,17.189,17.448,16.959,17.372,42504,0
2012-02-02,17.079,17.611,17.079,17.519,19476,0
2012-02-03,17.808,18.204,17.576,18.204,36005,0
2012-02-06,18.127,18.187,18.025,18.12,23663,0
2012-02-07,18.136,18.437,18.111,18.162,46647,0
2012-02-08,18.111,18.17,17.98,18.077,52158,0
2012-02-09,18.3,18.3,17.913,17.922,15923,0
2012-02-10,17.799,17.799,17.26,17.286,23224,0
2012-02-13,17.311,17.528,17.233,17.528,16367,0
2012-02-14,17.345,17.364,17.139,17.319,12320,0
2012-02-15,17.483,17.501,17.172,17.172,29567,0
2012-02-16,17.197,17.656,17.197,17.602,29440,0
2012-02-17,17.715,17.834,17.448,17.733,25532,0
2012-02-21,17.826,17.826,17.715,17.791,16537,0
2012-02-22,17.799,17.799,17.364,17.364,16903,0
2012-02-23,17.465,17.637,17.345,17.611,32502,0
2012-02-24,17.406,17.611,17.276,17.276,34503,0
2012-02-27,17.216,17.465,17.133,17.414,24444,0
2012-02-28,17.429,17.724,17.088,17.397,21768,0
2012-02-29,17.471,17.527,16.798,16.9,70208,0
2012-03-01,17.051,17.302,16.968,17.079,37876,0
2012-03-02,17.133,17.133,16.675,16.675,36671,0
2012-03-05,16.675,16.976,16.451,16.942,27805,0
2012-03-06,16.786,17.06,16.675,16.803,20507,0
2012-03-07,16.777,17.01,16.76,17.001,12919,0
2012-03-08,17.06,17.293,16.812,17.286,25902,0
2012-03-09,17.242,17.783,17.242,17.595,36755,0
2012-03-12,17.576,17.576,17.189,17.379,21980,0
2012-03-13,17.576,18.437,17.501,18.428,46717,0
2012-03-14,18.351,18.473,18.247,18.351,19601,0
2012-03-15,18.351,18.446,18.178,18.437,15499,0
2012-03-16,18.465,18.859,18.335,18.859,59333,0
2012-03-19,18.77,19.347,18.488,19.209,37240,0
2012-03-20,19.005,19.123,18.703,18.978,21808,0
2012-03-21,19.073,19.2,18.887,19.03,19866,0
2012-03-22,18.795,18.917,18.61,18.869,11225,0
2012-03-23,18.756,19.209,18.668,19.16,29101,0
2012-03-26,19.236,19.769,19.236,19.7,19467,0
2012-03-27,19.762,19.94,19.347,19.416,20877,0
2012-03-28,19.51,19.683,19.217,19.519,20405,0
2012-03-29,19.289,19.641,19.123,19.501,9943,0
2012-03-30,19.673,19.673,19.24,19.293,27955,0
2012-04-02,19.192,19.665,19.175,19.537,20349,0
2012-04-03,19.624,19.641,19.063,19.063,19487,0
2012-04-04,18.961,18.961,18.703,18.756,30363,0
2012-04-05,18.747,18.85,18.59,18.657,7714,0
2012-04-09,18.145,18.409,18.092,18.136,45467,0
2012-04-10,17.765,18.213,17.611,17.698,45448,0
2012-04-11,17.834,18.05,17.473,18.05,25196,0
2012-04-12,17.997,18.326,17.997,18.266,15088,0
2012-04-13,18.145,18.17,17.585,17.595,22648,0
2012-04-16,17.646,18.154,17.552,17.997,13375,0
2012-04-17,18.182,18.495,17.742,18.233,16642,0
2012-04-18,18.077,18.077,17.585,17.627,21391,0
2012-04-19,17.69,17.87,17.414,17.439,18248,0
2012-04-20,17.808,18.009,17.602,17.914,25855,0
2012-04-23,17.585,17.751,17.456,17.69,24184,0
2012-04-24,17.602,18.111,17.602,18.101,15727,0
2012-04-25,18.266,18.428,18.083,18.366,16390,0
2012-04-26,18.266,18.326,17.971,18.025,22436,0
2012-04-27,17.835,18.563,17.835,18.389,74575,0
2012-04-30,18.323,18.52,18.191,18.47,68772,0
2012-05-01,18.398,18.495,18.182,18.215,64583,0
2012-05-02,18.053,18.355,17.844,17.957,20920,0
2012-05-03,17.991,18.061,17.742,17.957,37291,0
2012-05-04,17.89,17.974,17.499,17.766,30212,0
2012-05-07,17.517,17.852,17.517,17.68,32177,0
2012-05-08,17.565,18.053,17.508,17.924,42938,0
2012-05-09,17.69,17.899,17.602,17.69,22434,0
2012-05-10,17.852,18.191,17.733,17.974,22007,0
2012-05-11,17.759,18.053,17.698,17.862,32624,0
2012-05-14,17.602,17.957,17.602,17.655,36835,0
2012-05-15,17.618,17.742,17.454,17.508,70068,0
2012-05-16,17.527,17.655,17.454,17.454,29148,0
2012-05-17,17.454,17.61,17.454,17.499,82698,0
2012-05-18,17.454,17.646,17.454,17.542,55051,0
2012-05-21,17.646,17.862,17.508,17.698,24021,0
2012-05-22,17.646,17.792,17.542,17.618,29150,0
2012-05-23,17.454,17.715,17.454,17.558,52391,0
2012-05-24,17.463,17.542,17.369,17.542,57153,0
2012-05-25,17.481,17.534,17.412,17.471,22928,0
2012-05-29,17.565,17.671,17.499,17.602,28731,0
2012-05-30,17.542,17.594,17.412,17.499,21149,0
2012-05-31,17.551,17.775,17.454,17.733,47405,0
2012-06-01,17.369,17.627,17.325,17.325,27328,0
2012-06-04,17.454,17.575,17.325,17.542,34841,0
2012-06-05,17.542,17.775,17.542,17.742,20401,0
2012-06-06,17.8,17.8,17.565,17.759,42839,0
2012-06-07,17.792,17.862,17.69,17.784,45956,0
2012-06-08,17.68,17.947,17.68,17.881,31448,0
2012-06-11,18.009,18.07,17.184,17.238,39853,0
2012-06-12,17.325,17.558,17.054,17.534,21849,0
2012-06-13,17.454,17.61,17.325,17.446,35970,0
2012-06-14,17.471,17.751,17.454,17.584,115288,0
2012-06-15,17.551,17.89,17.542,17.742,92421,0
2012-06-18,17.602,17.759,17.542,17.618,30359,0
2012-06-19,17.664,18.053,17.471,17.941,26817,0
2012-06-20,17.974,18.053,17.751,17.974,12470,0
2012-06-21,17.924,17.924,17.542,17.627,29168,0
2012-06-22,17.715,17.941,17.715,17.862,217488,0
2012-06-25,17.61,17.844,17.575,17.766,9441,0
2012-06-26,17.844,17.965,17.827,17.965,25985,0
2012-06-27,17.974,17.974,17.862,17.932,26725,0
2012-06-28,17.808,17.974,17.759,17.974,23999,0
2012-06-29,18.305,18.323,18.14,18.251,37351,0
2012-07-02,18.191,18.261,17.982,18.251,38882,0
2012-07-03,18.191,18.323,18.086,18.269,9098,0
2012-07-05,18.141,18.226,18.132,18.218,10165,0
2012-07-06,17.999,18.191,17.965,18.028,14306,0
2012-07-09,17.914,18.105,17.862,17.908,15413,0
2012-07-10,17.974,18.131,17.871,18.105,49109,0
2012-07-11,18.086,18.315,18.086,18.269,18680,0
2012-07-12,18.166,18.269,18.105,18.14,59805,0
2012-07-13,18.131,18.408,18.131,18.408,35097,0
2012-07-16,18.296,18.554,18.182,18.398,27939,0
2012-07-17,18.462,18.763,18.408,18.667,43704,0
2012-07-18,18.695,18.795,18.695,18.787,26975,0
2012-07-19,18.712,18.756,18.59,18.642,13436,0
2012-07-20,18.507,18.613,18.366,18.419,19102,0
2012-07-23,18.124,18.296,18.086,18.233,15387,0
2012-07-24,18.348,18.348,17.817,17.852,16777,0
2012-07-25,18.009,18.131,17.759,17.982,167581,0
2012-07-26,18.14,18.14,17.792,17.932,14752,0
2012-07-27,17.759,18.279,17.759,18.279,25672,0
2012-07-30,18.218,18.309,17.914,17.974,17654,0
2012-07-31,17.974,18.07,17.862,17.914,30214,0
2012-08-01,17.932,18.125,17.843,17.923,51399,0
2012-08-02,17.759,18.07,17.759,17.957,303017,0
2012-08-03,18.254,18.802,18.159,18.41,24631,0
2012-08-06,18.373,18.559,18.364,18.457,36390,0
2012-08-07,18.49,19.049,18.49,18.719,32520,0
2012-08-08,18.595,18.916,18.595,18.916,20982,0
2012-08-09,18.932,19.164,18.595,19.127,28888,0
2012-08-10,19.118,19.285,18.903,19.164,23058,0
2012-08-13,19.164,19.336,18.96,19.082,15974,0
2012-08-14,19.222,19.38,18.932,18.997,13105,0
2012-08-15,18.951,19.179,18.776,18.96,73283,0
2012-08-16,18.942,19.127,18.802,19.127,28852,0
2012-08-17,19.049,19.555,18.91,19.494,22297,0
2012-08-20,19.468,19.546,19.127,19.25,21059,0
2012-08-21,19.295,19.642,19.118,19.154,32237,0
2012-08-22,19.154,19.267,19.016,19.213,13947,0
2012-08-23,19.154,19.213,18.951,19.006,17126,0
2012-08-24,18.932,19.109,18.193,18.901,11384,0
2012-08-27,18.901,19.032,18.848,18.987,10160,0
2012-08-28,18.184,19.118,18.184,19.118,12502,0
2012-08-29,17.974,19.47,17.947,19.319,12122,0
2012-08-30,19.109,19.232,19.006,19.032,4910,0
2012-08-31,19.213,19.519,19.016,19.195,17065,0
2012-09-04,19.277,19.452,18.858,19.398,21923,0
2012-09-05,19.485,19.485,19.268,19.398,18374,0
2012-09-06,19.468,19.912,19.302,19.608,31244,0
2012-09-07,19.694,19.957,19.252,19.277,59352,0
2012-09-10,19.319,19.494,18.858,18.894,41805,0
2012-09-11,18.997,19.295,18.83,19.285,79442,0
2012-09-12,19.295,19.415,18.987,19.398,22391,0
2012-09-13,19.319,19.967,19.195,19.868,28772,0
2012-09-14,19.983,20.464,19.957,20.053,39571,0
2012-09-17,20.018,20.106,19.861,19.999,20502,0
2012-09-18,20.106,20.269,20.045,20.069,17693,0
2012-09-19,20.077,20.126,19.65,19.748,19501,0
2012-09-20,19.704,19.704,19.302,19.494,18908,0
2012-09-21,19.781,19.781,18.334,18.515,180966,0
2012-09-24,18.475,19.188,18.402,18.901,46657,0
2012-09-25,18.96,19.195,18.7,19.075,47101,0
2012-09-26,19.154,19.38,19.092,19.277,43266,0
2012-09-27,19.371,19.625,19.204,19.555,17594,0
2012-09-28,19.434,19.687,19.311,19.59,33776,0
2012-10-01,19.642,19.766,19.38,19.555,16491,0
2012-10-02,19.572,19.642,19.468,19.625,14792,0
2012-10-03,19.687,19.72,19.461,19.494,20459,0
2012-10-04,19.564,19.668,19.302,19.634,37165,0
2012-10-05,19.65,20.077,19.599,19.773,40104,0
2012-10-08,19.353,19.938,19.232,19.434,32867,0
2012-10-09,19.511,19.99,19.405,19.799,39301,0
2012-10-10,19.781,20.069,19.634,19.948,14837,0
2012-10-11,20.053,20.077,19.729,19.906,35397,0
2012-10-12,19.781,19.938,19.501,19.704,33987,0
2012-10-15,19.519,19.948,19.389,19.729,11858,0
2012-10-16,19.773,19.897,19.468,19.511,36422,0
2012-10-17,19.599,19.868,19.501,19.773,3047,0
2012-10-18,19.781,19.878,19.38,19.398,14819,0
2012-10-19,19.327,19.371,19.146,19.213,31268,0
2012-10-22,19.204,19.319,19.101,19.232,7772,0
2012-10-23,19.075,19.555,19.075,19.319,26692,0
2012-10-24,19.415,19.634,19.164,19.222,7994,0
2012-10-25,19.311,19.468,18.55,19.336,18559,0
2012-10-26,19.425,19.452,18.654,19.311,40037,0
2012-10-31,19.38,19.926,19.295,19.766,48806,0
2012-11-01,19.738,19.983,19.311,19.868,25859,0
2012-11-02,19.991,20.133,19.571,19.685,48273,0
2012-11-05,19.685,19.685,19.135,19.491,19272,0
2012-11-06,19.562,19.562,19.34,19.448,26372,0
2012-11-07,19.29,19.474,18.673,18.903,30214,0
2012-11-08,18.911,19.04,18.55,18.55,13894,0
2012-11-09,18.55,18.719,18.427,18.465,20561,0
2012-11-12,18.364,18.55,18.279,18.296,14212,0
2012-11-13,18.241,18.381,17.884,17.978,20433,0
2012-11-14,18.077,18.077,17.532,17.558,38925,0
2012-11-15,17.776,19.299,17.725,18.296,132725,0
2012-11-16,18.316,18.647,18.164,18.371,71431,0
2012-11-19,18.558,18.558,18.129,18.279,64365,0
2012-11-20,18.198,18.777,18.156,18.558,52001,0
2012-11-21,18.638,18.735,18.465,18.558,30936,0
2012-11-23,18.622,18.888,18.558,18.85,14244,0
2012-11-26,18.673,18.903,18.489,18.683,30674,0
2012-11-27,18.735,18.895,18.532,18.728,22371,0
2012-11-28,18.728,18.728,18.507,18.577,22449,0
2012-11-29,18.745,18.745,18.507,18.647,34634,0
2012-11-30,18.719,18.935,18.532,18.926,722833,0
2012-12-03,19.009,19.44,18.903,19.394,30644,0
2012-12-04,19.323,19.685,18.999,19.323,51921,0
2012-12-05,19.44,19.606,19.217,19.491,19741,0
2012-12-06,19.588,19.685,19.167,19.421,31746,0
2012-12-07,19.624,19.624,19.104,19.412,24111,0
2012-12-10,19.412,19.431,18.822,19.281,33562,0
2012-12-11,19.431,19.562,18.999,19.246,28907,0
2012-12-12,19.299,19.35,18.99,19.069,19756,0
2012-12-13,19.14,19.403,18.85,19.227,12952,0
2012-12-14,19.246,19.448,19.208,19.236,17315,0
2012-12-17,19.34,19.975,19.299,19.781,45568,0
2012-12-18,19.781,20.177,19.756,20.149,24631,0
2012-12-19,20.196,20.203,19.747,20.133,11932,0
2012-12-20,19.906,20.159,19.765,20,85620,0
2012-12-21,19.842,19.958,19.508,19.641,96809,0
2012-12-24,19.71,19.842,19.474,19.482,7000,0
2012-12-26,19.499,19.71,19.333,19.508,12701,0
2012-12-27,19.508,19.676,19.077,19.578,10831,0
2012-12-28,19.571,19.685,19.158,19.236,43536,0
2012-12-31,19.281,19.71,19.113,19.578,19977,0
2013-01-02,19.991,19.991,19.597,19.93,56171,0
2013-01-03,19.897,19.967,19.491,19.939,14450,0
2013-01-04,19.991,20.159,19.693,19.868,25608,0
2013-01-07,19.728,19.788,19.632,19.781,12239,0
2013-01-08,19.817,19.817,19.482,19.544,14636,0
2013-01-09,19.641,19.939,19.482,19.693,33942,0
2013-01-10,19.693,19.742,19.376,19.597,28802,0
2013-01-11,19.578,19.752,19.466,19.632,21608,0
2013-01-14,19.632,19.788,19.376,19.597,52834,0
2013-01-15,19.482,19.781,19.431,19.756,47097,0
2013-01-16,19.615,19.769,19.44,19.588,10665,0
2013-01-17,19.676,19.71,19.217,19.246,53026,0
2013-01-18,19.29,19.403,19.15,19.35,38592,0
2013-01-22,19.29,19.552,19.237,19.517,79669,0
2013-01-23,19.403,19.482,19.264,19.358,21801,0
2013-01-24,19.491,19.685,19.34,19.544,41084,0
2013-01-25,19.788,19.788,19.227,19.578,163453,0
2013-01-28,19.667,20.221,19.667,20.221,79083,0
2013-01-29,20.177,20.591,19.878,20.528,115006,0
2013-01-30,20.346,20.585,19.93,20.196,88459,0
2013-01-31,20.116,20.511,20.107,20.346,40074,0
2013-02-01,20.511,20.779,20.413,20.706,26588,0
2013-02-04,20.44,20.706,20.299,20.371,36800,0
2013-02-05,20.44,20.726,20.308,20.575,28661,0
2013-02-06,20.423,20.546,20.38,20.512,7732,0
2013-02-07,20.565,20.565,20.371,20.389,6542,0
2013-02-08,20.46,20.593,20.397,20.479,6913,0
2013-02-11,20.404,20.556,20.397,20.538,3254,0
2013-02-12,20.556,20.697,20.371,20.637,24962,0
2013-02-13,20.679,20.802,20.529,20.661,6395,0
2013-02-14,20.661,20.767,20.327,20.413,49603,0
2013-02-15,20.546,20.583,20.397,20.575,20398,0
2013-02-19,20.661,20.802,20.423,20.644,14415,0
2013-02-20,20.611,20.716,20.362,20.397,26971,0
2013-02-21,20.337,20.46,20.238,20.38,29318,0
2013-02-22,20.529,20.706,20.358,20.706,19823,0
2013-02-25,20.726,20.726,20.059,20.114,32415,0
2013-02-26,20.196,20.389,19.902,20.059,19488,0
2013-02-27,19.981,20.389,19.981,20.256,21146,0
2013-02-28,20.211,20.327,20.052,20.318,11102,0
2013-03-01,20.228,20.565,20.007,20.308,18590,0
2013-03-04,20.362,20.362,19.803,20.026,36913,0
2013-03-05,20.211,20.281,19.823,20.203,36829,0
2013-03-06,20.203,20.479,20.058,20.238,10382,0
2013-03-07,20.281,20.538,20.167,20.503,20448,0
2013-03-08,20.593,20.697,20.346,20.637,18442,0
2013-03-11,20.556,20.688,20.353,20.45,10171,0
2013-03-12,20.479,20.479,20.246,20.271,4321,0
2013-03-13,20.238,20.397,19.981,20.397,19193,0
2013-03-14,20.362,20.67,20.362,20.546,26696,0
2013-03-15,20.601,20.877,20.503,20.764,128385,0
2013-03-18,20.629,20.679,20.263,20.503,42143,0
2013-03-19,20.601,20.734,20.529,20.683,12451,0
2013-03-20,20.81,20.81,20.644,20.802,9104,0
2013-03-21,20.788,20.809,20.44,20.479,29750,0
2013-03-22,20.611,20.611,20.389,20.546,13387,0
2013-03-25,20.754,20.754,20.46,20.575,23368,0
2013-03-26,20.67,20.716,20.359,20.583,16160,0
2013-03-27,20.426,20.81,20.426,20.779,11338,0
2013-03-28,20.81,20.936,20.593,20.62,28557,0
2013-04-01,20.67,20.67,19.84,20.059,38430,0
2013-04-02,20.196,20.529,20.196,20.353,18776,0
2013-04-03,20.44,20.611,20.371,20.371,15446,0
2013-04-04,20.45,20.629,20.371,20.629,25306,0
2013-04-05,20.431,20.529,20.337,20.38,6639,0
2013-04-08,20.371,20.46,20.327,20.423,7662,0
2013-04-09,20.496,20.496,20.131,20.148,12492,0
2013-04-10,20.167,20.593,20.059,20.479,15143,0
2013-04-11,20.512,20.575,20.318,20.45,9235,0
2013-04-12,20.44,20.45,20.211,20.371,6771,0
2013-04-15,20.337,20.362,19.761,19.823,33312,0
2013-04-16,20.017,20.29,19.793,20.077,20767,0
2013-04-17,20.299,20.45,19.974,20.044,37447,0
2013-04-18,20.068,20.28,19.989,20.176,24896,0
2013-04-19,20.131,20.371,20.077,20.371,9574,0
2013-04-22,20.281,20.46,20.186,20.362,4764,0
2013-04-23,20.503,20.81,20.353,20.706,33522,0
2013-04-24,20.661,20.81,20.593,20.779,10285,0
2013-04-25,20.81,20.81,20.389,20.661,9353,0
2013-04-26,20.538,20.538,20.196,20.29,32214,0
2013-04-29,20.263,20.308,20.148,20.228,10160,0
2013-04-30,20.29,20.583,20.196,20.575,17036,0
2013-05-01,20.512,20.512,19.732,19.769,62938,0
2013-05-02,19.761,20.059,19.742,19.793,27945,0
2013-05-03,20.046,20.206,19.946,20.046,38140,0
2013-05-06,19.982,20.214,19.928,20.079,34008,0
2013-05-07,20.079,20.214,19.936,20.142,25415,0
2013-05-08,20.036,20.079,19.894,20.079,26986,0
2013-05-09,20.079,20.124,19.956,20.019,17911,0
2013-05-10,20.099,20.099,19.928,20.071,18805,0
2013-05-13,19.999,20.053,19.946,19.956,8052,0
2013-05-14,20.027,20.189,19.99,20.079,27408,0
2013-05-15,20.036,20.124,20.036,20.079,12776,0
2013-05-16,20.079,20.374,20.062,20.275,48175,0
2013-05-17,20.285,20.972,20.285,20.928,122969,0
2013-05-20,20.912,21.072,20.752,20.92,18800,0
2013-05-21,20.92,21.365,20.714,20.802,42207,0
2013-05-22,20.857,21.447,20.742,20.752,22521,0
2013-05-23,20.752,21.088,20.752,21.055,16840,0
2013-05-24,20.945,21.055,20.819,20.972,4834,0
2013-05-28,21.196,21.476,20.954,21.266,23329,0
2013-05-29,21.248,21.295,20.802,20.912,7938,0
2013-05-30,21.027,21.105,20.793,20.972,14172,0
2013-05-31,20.811,20.975,20.239,20.239,44155,0
2013-06-03,20.401,20.752,20.312,20.724,61612,0
2013-06-04,20.535,20.685,20.427,20.484,22024,0
2013-06-05,20.5,20.617,20.375,20.446,5706,0
2013-06-06,20.393,20.704,20.393,20.617,14669,0
2013-06-07,20.778,20.778,20.617,20.636,12333,0
2013-06-10,20.677,20.695,20.384,20.695,17587,0
2013-06-11,20.473,20.473,20.304,20.322,3682,0
2013-06-12,20.393,20.393,20.108,20.198,5336,0
2013-06-13,20.241,20.526,20.202,20.526,11597,0
2013-06-14,20.493,20.5,20.267,20.304,24641,0
2013-06-17,20.493,20.695,20.409,20.677,20017,0
2013-06-18,20.641,21.196,20.526,21.171,33869,0
2013-06-19,21.088,21.23,20.98,21.017,24404,0
2013-06-20,20.724,21.062,20.341,20.367,22562,0
2013-06-21,20.375,20.882,20.206,20.304,75225,0
2013-06-24,20.206,20.304,20.133,20.267,37465,0
2013-06-25,20.367,20.617,20.322,20.599,31628,0
2013-06-26,20.714,20.964,20.659,20.802,28191,0
2013-06-27,20.964,21.418,20.714,21.248,27459,0
2013-06-28,21.175,21.557,21.175,21.495,261215,0
2013-07-01,21.499,21.838,21.389,21.695,21605,0
2013-07-02,21.811,21.999,21.525,21.793,24293,0
2013-07-03,21.774,21.838,21.579,21.838,7861,0
2013-07-05,22.089,22.57,21.858,22.516,20091,0
2013-07-08,22.633,23.035,22.57,22.973,29732,0
2013-07-09,23.016,23.338,22.813,22.982,20956,0
2013-07-10,22.973,23.205,22.82,22.938,27431,0
2013-07-11,23.115,23.408,23.016,23.263,17174,0
2013-07-12,23.243,23.881,23.243,23.4,22441,0
2013-07-15,23.32,23.56,23.122,23.472,19438,0
2013-07-16,23.49,23.633,23.178,23.338,34562,0
2013-07-17,23.291,23.616,23.053,23.25,65114,0
2013-07-18,23.25,23.427,23.016,23.243,31890,0
2013-07-19,23.233,23.375,23.098,23.205,46065,0
2013-07-22,23.122,23.301,22.947,23.301,56421,0
2013-07-23,23.385,23.717,23.215,23.453,19161,0
2013-07-24,23.57,23.744,23.089,23.258,44841,0
2013-07-25,23.311,24.311,23.311,23.999,22593,0
2013-07-26,24.151,24.686,24.151,24.612,22846,0
2013-07-29,24.596,24.612,24.471,24.553,15825,0
2013-07-30,24.773,24.773,24.471,24.581,26116,0
2013-07-31,24.544,25.186,24.544,24.954,61845,0
2013-08-01,25.168,25.285,24.863,24.954,23644,0
2013-08-02,24.926,25.079,24.665,24.748,29252,0
2013-08-05,24.772,24.873,24.647,24.837,25088,0
2013-08-06,24.809,24.882,24.523,24.61,11494,0
2013-08-07,24.61,24.837,24.542,24.55,14595,0
2013-08-08,24.819,24.819,24.56,24.675,20454,0
2013-08-09,24.684,24.847,24.587,24.647,18254,0
2013-08-12,24.523,24.675,24.342,24.493,21603,0
2013-08-13,24.703,24.703,24.243,24.414,35831,0
2013-08-14,24.37,24.433,24.253,24.262,28931,0
2013-08-15,24.028,24.216,23.921,23.957,19302,0
2013-08-16,23.822,23.992,23.66,23.704,46096,0
2013-08-19,23.822,23.992,23.319,23.436,20458,0
2013-08-20,23.472,23.795,23.472,23.588,25159,0
2013-08-21,23.588,23.741,23.337,23.374,12733,0
2013-08-22,23.517,23.704,23.427,23.517,22826,0
2013-08-23,23.526,23.617,23.337,23.617,17789,0
2013-08-26,23.617,24.207,23.517,23.787,76364,0
2013-08-27,23.526,23.704,23.128,23.203,27158,0
2013-08-28,23.138,23.498,23.042,23.06,16671,0
2013-08-29,23.087,23.256,22.994,23.112,11604,0
2013-08-30,23.191,23.27,22.604,22.784,34214,0
2013-09-03,22.978,23.032,22.322,22.564,19809,0
2013-09-04,22.611,22.771,22.233,22.368,22013,0
2013-09-05,22.43,22.657,22.322,22.591,11775,0
2013-09-06,22.753,22.753,22.099,22.501,15964,0
2013-09-09,22.601,22.825,22.42,22.825,15328,0
2013-09-10,22.886,23.176,22.501,22.961,44619,0
2013-09-11,22.914,23.29,22.682,22.825,15735,0
2013-09-12,22.707,23.176,22.707,22.763,37321,0
2013-09-13,22.886,23.003,22.8,23.003,10954,0
2013-09-16,23.248,23.75,23.078,23.166,25408,0
2013-09-17,23.213,23.337,23.068,23.241,53402,0
2013-09-18,23.299,23.741,22.905,23.625,52901,0
2013-09-19,23.714,23.714,23.203,23.248,47117,0
2013-09-20,23.263,23.617,23.193,23.263,86711,0
2013-09-23,23.241,23.58,23.241,23.498,69312,0
2013-09-24,23.561,23.967,23.299,23.822,66264,0
2013-09-25,23.921,24.225,23.805,23.884,31801,0
2013-09-26,24.01,24.174,23.723,23.874,10800,0
2013-09-27,23.795,24.1,23.704,23.921,18750,0
2013-09-30,23.923,24.376,23.497,24.376,31313,0
2013-10-01,24.182,24.182,23.732,23.849,35641,0
2013-10-02,23.741,24.001,23.526,23.813,28844,0
2013-10-03,23.714,23.84,23.06,23.166,27508,0
2013-10-04,23.103,23.366,22.8,23.112,34523,0
2013-10-07,22.914,23.078,22.637,22.657,21606,0
2013-10-08,22.725,22.818,22.564,22.627,59470,0
2013-10-09,22.781,23.223,22.666,23.095,79931,0
2013-10-10,23.463,24.001,23.444,23.787,83156,0
2013-10-11,23.751,24.081,23.686,24.072,37325,0
2013-10-14,24.028,24.216,23.911,24.019,27830,0
2013-10-15,24.019,24.091,23.921,23.986,19687,0
2013-10-16,24.191,24.191,23.921,23.986,15815,0
2013-10-17,23.822,24.182,23.58,24.081,46662,0
2013-10-18,24.243,24.451,23.939,24.424,27508,0
2013-10-21,24.532,24.906,24.532,24.748,29405,0
2013-10-22,24.926,25.143,24.207,25.089,30182,0
2013-10-23,25.026,25.026,24.713,24.809,17261,0
2013-10-24,24.963,25.089,24.569,24.981,31852,0
2013-10-25,25.106,26.147,24.926,25.886,57850,0
2013-10-28,25.213,26.084,25.213,25.987,35641,0
2013-10-29,26.202,28.518,25.356,25.51,59918,0
2013-10-30,25.194,25.347,24.873,25.116,46553,0
2013-10-31,25.342,25.8,25.051,25.179,57980,0
2013-11-01,24.926,25.24,24.243,24.945,95109,0
2013-11-04,25.035,25.559,24.989,25.487,52733,0
2013-11-05,25.469,26.137,25.442,25.522,28990,0
2013-11-06,25.748,25.748,25.369,25.55,9073,0
2013-11-07,25.739,25.739,25.26,25.307,21797,0
2013-11-08,25.288,26.001,25.288,25.686,43483,0
2013-11-11,25.695,25.695,25.27,25.27,29846,0
2013-11-12,25.26,25.288,24.79,25.171,15379,0
2013-11-13,25.09,25.487,24.673,25.442,27772,0
2013-11-14,25.505,25.884,25.144,25.686,39943,0
2013-11-15,25.603,25.758,25.387,25.568,24673,0
2013-11-18,25.713,25.984,25.279,25.522,23567,0
2013-11-19,25.55,26.174,25.307,25.559,33683,0
2013-11-20,25.821,25.875,25.297,25.423,25229,0
2013-11-21,25.613,25.893,25.487,25.795,36845,0
2013-11-22,25.856,27.113,25.713,26.707,98548,0
2013-11-25,26.878,27.113,26.488,26.553,39723,0
2013-11-26,26.661,27.113,26.661,27.113,21463,0
2013-11-27,27.113,27.248,26.815,27.142,22462,0
2013-11-29,27.113,27.386,27.104,27.367,9328,0
2013-12-02,27.386,27.386,26.428,26.498,24234,0
2013-12-03,26.543,26.76,26.202,26.3,24392,0
2013-12-04,26.235,26.39,25.802,26.137,29101,0
2013-12-05,26.219,26.978,26.011,26.789,30316,0
2013-12-06,27.104,27.376,26.815,27.023,27551,0
2013-12-09,27.077,27.113,26.184,26.428,19441,0
2013-12-10,26.617,26.617,25.586,26.048,44590,0
2013-12-11,25.984,26.118,25.758,25.866,21355,0
2013-12-12,25.83,26.272,25.695,26.174,12246,0
2013-12-13,26.219,26.904,26.074,26.661,24340,0
2013-12-16,26.697,26.851,26.345,26.661,18751,0
2013-12-17,26.734,26.734,26.146,26.591,21463,0
2013-12-18,26.608,26.869,26.272,26.789,27660,0
2013-12-19,26.76,26.833,26.235,26.498,24340,0
2013-12-20,26.635,27.694,26.635,27.694,101353,0
2013-12-23,27.248,27.446,27.007,27.159,50013,0
2013-12-24,27.267,27.267,26.825,27.169,12553,0
2013-12-26,27.178,27.178,27.048,27.122,14714,0
2013-12-27,27.178,27.195,26.841,27.169,20799,0
2013-12-30,27.178,27.178,26.988,27.094,5532,0
2013-12-31,27.169,27.482,26.868,27.275,21577,0
2014-01-02,27.113,27.113,24.664,26.661,30533,0
2014-01-03,26.67,27.007,26.408,26.582,11381,0
2014-01-06,26.617,27.122,26.488,26.725,23124,0
2014-01-07,26.734,27.195,26.625,26.96,20385,0
2014-01-08,26.861,27.077,26.165,26.437,24453,0
2014-01-09,26.608,26.913,26.074,26.291,18586,0
2014-01-10,26.328,26.328,25.758,26.001,25670,0
2014-01-13,25.893,26.263,25.758,26.039,36291,0
2014-01-14,26.082,26.716,26.011,26.661,12392,0
2014-01-15,26.67,27.51,26.661,27.085,18809,0
2014-01-16,27.142,27.286,26.228,26.76,15328,0
2014-01-17,26.807,27.267,26.807,26.933,32311,0
2014-01-21,26.969,27.142,26.833,27.142,23901,0
2014-01-22,27.142,27.439,26.969,27.276,12392,0
2014-01-23,27.04,27.239,26.76,26.988,19584,0
2014-01-24,27.016,27.085,26.048,26.354,27551,0
2014-01-27,25.83,27.023,25.83,26.525,21908,0
2014-01-28,26.599,26.599,25.451,25.821,49014,0
2014-01-29,25.713,25.937,24.664,25.442,43151,0
2014-01-30,25.695,26.219,25.26,25.802,48239,0
2014-01-31,25.279,26.118,25.007,25.189,39057,0
2014-02-03,25.234,25.748,23.932,24.15,52090,0
2014-02-04,24.626,25.205,24.433,24.881,36520,0
2014-02-05,24.601,24.906,24.383,24.763,34556,0
2014-02-06,24.974,25.474,24.78,25.246,32789,0
2014-02-07,25.392,25.673,24.799,25.236,44733,0
2014-02-10,25.283,25.468,24.969,25.319,51777,0
2014-02-11,25.328,25.745,25.208,25.5,26068,0
2014-02-12,25.556,25.727,25.018,25.273,21554,0
2014-02-13,25.128,25.745,25.128,25.609,14775,0
2014-02-14,25.664,25.778,25.482,25.528,17928,0
2014-02-18,25.564,25.929,25.556,25.8,19171,0
2014-02-19,25.792,26.019,25.018,25.053,18703,0
2014-02-20,25.028,25.838,25.028,25.419,22854,0
2014-02-21,25.592,26.019,25.419,25.819,37360,0
2014-02-24,25.936,26.373,25.774,26.01,27121,0
2014-02-25,25.992,26.366,25.784,25.8,12690,0
2014-02-26,25.819,26.127,25.536,25.673,15949,0
2014-02-27,25.664,25.848,25.51,25.764,41173,0
2014-02-28,25.874,26.292,25.764,25.919,37844,0
2014-03-03,25.838,26.091,25.4,25.592,31740,0
2014-03-04,25.983,27.202,25.819,26.811,77221,0
2014-03-05,26.611,26.611,25.965,26.309,17877,0
2014-03-06,26.465,26.518,25.428,25.574,34361,0
2014-03-07,25.875,26.01,25.74,25.91,18977,0
2014-03-10,25.874,25.919,25.446,25.683,21866,0
2014-03-11,25.528,25.809,24.946,25.137,47721,0
2014-03-12,25.018,25.5,24.927,25.41,36080,0
2014-03-13,25.474,25.732,25.062,25.227,40014,0
2014-03-14,25.227,25.419,25.117,25.236,11334,0
2014-03-17,25.246,25.51,25.101,25.246,25437,0
2014-03-18,25.246,25.455,25.198,25.392,36040,0
2014-03-19,25.155,25.848,25.134,25.283,37378,0
2014-03-20,25.256,26.365,25.02,25.874,29418,0
2014-03-21,26.066,26.715,25.8,26.246,54259,0
2014-03-24,26.373,26.373,25.368,25.583,36843,0
2014-03-25,25.8,26.527,25.482,26.373,24380,0
2014-03-26,26.681,26.681,25.854,26,49242,0
2014-03-27,25.973,26.273,25.474,25.618,13577,0
2014-03-28,25.564,26.211,25.092,25.618,91140,0
2014-03-31,25.809,26.255,25.256,26.137,40867,0
2014-04-01,26.246,27.284,26.211,27.246,51550,0
2014-04-02,27.246,27.246,26.838,27.176,14964,0
2014-04-03,27.038,27.246,26.838,26.984,10577,0
2014-04-04,27.228,27.228,25.655,25.965,37594,0
2014-04-07,25.965,25.965,25.337,25.583,19959,0
2014-04-08,25.71,26.197,25.655,25.965,23851,0
2014-04-09,25.719,26.292,25.719,26.137,17880,0
2014-04-10,26.066,26.066,25.256,25.474,60539,0
2014-04-11,25.208,25.518,25.12,25.246,45076,0
2014-04-14,25.12,25.592,24.847,24.927,40364,0
2014-04-15,24.965,25.555,24.373,25.428,35438,0
2014-04-16,25.474,25.474,24.882,25.227,14609,0
2014-04-17,25.11,25.382,25.11,25.227,19718,0
2014-04-21,25.382,25.392,25.147,25.246,20327,0
2014-04-22,25.363,25.992,25.164,25.955,21782,0
2014-04-23,25.809,25.848,25.208,25.283,29348,0
2014-04-24,25.319,25.327,25,25.147,13492,0
2014-04-25,24.965,25.182,24.464,24.644,31200,0
2014-04-28,24.818,25.218,24.556,24.763,16294,0
2014-04-29,25.009,25.092,24.117,24.244,17135,0
2014-04-30,24.254,25.062,24.244,24.818,51119,0
2014-05-01,24.566,24.974,24.109,24.828,48904,0
2014-05-02,24.882,25.236,24.882,24.982,30152,0
2014-05-05,25.018,25.41,24.937,25.292,33118,0
2014-05-06,25.227,25.628,25.147,25.49,58032,0
2014-05-07,25.599,26.028,25.337,25.891,34442,0
2014-05-08,25.701,25.745,25.428,25.528,58355,0
2014-05-09,25.574,26.197,25.344,26.05,69581,0
2014-05-12,26.036,27.012,25.874,26.672,47224,0
2014-05-13,26.679,26.957,26.507,26.644,78928,0
2014-05-14,26.507,26.507,24.996,25.318,37406,0
2014-05-15,25.254,25.536,25.226,25.362,31339,0
2014-05-16,25.409,25.674,25.281,25.664,29707,0
2014-05-19,25.19,25.834,25.19,25.702,23644,0
2014-05-20,25.629,26.095,25.362,25.6,58276,0
2014-05-21,25.637,25.965,25.455,25.684,27062,0
2014-05-22,25.811,25.856,25.446,25.674,20347,0
2014-05-23,25.637,25.856,25.5,25.821,26759,0
2014-05-27,25.866,26.306,25.737,26.216,75485,0
2014-05-28,26.189,26.189,25.728,26.013,17853,0
2014-05-29,26.189,26.51,25.725,25.976,21757,0
2014-05-30,26.095,26.371,25.922,26.013,21663,0
2014-06-02,26.206,26.206,25.464,25.619,13699,0
2014-06-03,25.637,25.766,25.49,25.647,34705,0
2014-06-04,25.6,26.296,25.574,26.232,48532,0
2014-06-05,26.179,26.837,26.022,26.819,39537,0
2014-06-06,27.039,27.221,26.609,26.882,51128,0
2014-06-09,26.929,27.495,26.929,27.495,34274,0
2014-06-10,27.871,27.871,27.02,27.415,17695,0
2014-06-11,27.819,27.819,26.801,27.02,21094,0
2014-06-12,26.891,27.03,26.388,26.543,22765,0
2014-06-13,26.397,26.689,26.368,26.453,17859,0
2014-06-16,26.225,26.225,25.84,26.122,49239,0
2014-06-17,26.013,26.426,25.958,26.315,46020,0
2014-06-18,26.699,26.709,25.913,26.426,33884,0
2014-06-19,26.406,26.406,25.737,25.904,41314,0
2014-06-20,26.206,27.424,25.737,27.424,222128,0
2014-06-23,27.168,27.168,26.573,26.891,32610,0
2014-06-24,26.891,27.178,26.672,26.689,33648,0
2014-06-25,26.488,27.195,26.453,27.158,21151,0
2014-06-26,27.03,27.257,26.637,26.891,13883,0
2014-06-27,26.644,27.15,26.525,27.02,98952,0
2014-06-30,26.837,26.837,26.342,26.663,26290,0
2014-07-01,26.75,27.397,26.75,27.212,45373,0
2014-07-02,27.276,27.276,27.02,27.047,14416,0
2014-07-03,27.267,27.441,27.102,27.405,12733,0
2014-07-07,27.239,27.397,26.718,27.003,26465,0
2014-07-08,27.039,27.244,26.709,26.845,25488,0
2014-07-09,27.02,27.514,27.02,27.424,45529,0
2014-07-10,26.957,28.37,26.957,27.257,62190,0
2014-07-11,27.248,27.415,26.939,27.267,23211,0
2014-07-14,27.514,28.073,27.212,27.597,25229,0
2014-07-15,27.467,27.571,27.248,27.34,27641,0
2014-07-16,27.615,27.927,27.13,27.332,44063,0
2014-07-17,27.13,27.319,26.453,26.637,47603,0
2014-07-18,26.793,27.35,26.471,27.102,42860,0
2014-07-21,26.873,27.332,26.644,27.065,32556,0
2014-07-22,27.121,27.304,26.59,27.03,32961,0
2014-07-23,27.083,27.35,26.727,27.257,39537,0
2014-07-24,27.239,27.458,26.93,27.178,24915,0
2014-07-25,27.239,27.458,27.055,27.45,45819,0
2014-07-28,27.424,27.433,27.003,27.248,23258,0
2014-07-29,27.195,27.415,27.065,27.212,48070,0
2014-07-30,27.304,27.524,27.239,27.524,65407,0
2014-07-31,27.204,27.587,26.974,27.012,27506,0
2014-08-01,26.928,27.288,26.494,26.598,31896,0
2014-08-04,26.836,27.093,26.292,26.772,39741,0
2014-08-05,26.55,26.938,26.467,26.762,30377,0
2014-08-06,26.864,27.187,26.375,27.03,46366,0
2014-08-07,26.974,27.333,26.81,27.02,17424,0
2014-08-08,26.957,27.179,26.818,26.957,22089,0
2014-08-11,27.03,27.508,26.89,27.055,32566,0
2014-08-12,26.872,27.426,26.827,27.196,54826,0
2014-08-13,27.141,27.47,27.141,27.4,17557,0
2014-08-14,27.4,27.591,27.204,27.259,15731,0
2014-08-15,27.371,27.508,26.753,27.297,56887,0
2014-08-18,27.47,27.601,26.974,27.278,28275,0
2014-08-19,27.278,27.371,27.152,27.222,31565,0
2014-08-20,27.187,27.426,26.957,27.075,23529,0
2014-08-21,27.055,27.627,26.844,27.426,24737,0
2014-08-22,27.352,27.635,27.159,27.426,21449,0
2014-08-25,27.508,27.635,27.222,27.418,16082,0
2014-08-26,27.426,27.557,27.093,27.528,55456,0
2014-08-27,27.453,27.557,27.306,27.371,13399,0
2014-08-28,27.288,27.538,27.02,27.131,14444,0
2014-08-29,27.112,27.25,27.055,27.112,16656,0
2014-09-02,27.324,27.961,27.25,27.73,59077,0
2014-09-03,27.766,28.079,27.418,27.498,20058,0
2014-09-04,27.749,27.785,27.371,27.371,8613,0
2014-09-05,27.222,27.566,27.222,27.4,11941,0
2014-09-08,27.222,27.61,27.012,27.47,31778,0
2014-09-09,27.297,27.618,26.827,27.02,28510,0
2014-09-10,27.297,27.538,27.012,27.371,20251,0
2014-09-11,27.159,27.635,27.093,27.627,92446,0
2014-09-12,27.655,27.73,27.342,27.426,23625,0
2014-09-15,27.269,27.61,26.918,27.039,31438,0
2014-09-16,27.093,27.498,26.984,26.994,23512,0
2014-09-17,27.055,27.518,26.938,27.003,17105,0
2014-09-18,27.204,27.627,27.103,27.47,23960,0
2014-09-19,27.47,27.635,26.957,27.103,54037,0
2014-09-22,26.947,27.361,26.918,27.02,26275,0
2014-09-23,27.03,27.278,26.844,27.003,35042,0
2014-09-24,27.065,27.278,27.003,27.047,19552,0
2014-09-25,27.103,27.278,26.412,26.441,24462,0
2014-09-26,26.422,27.222,26.273,26.634,30151,0
2014-09-29,26.264,26.57,26.264,26.467,16890,0
2014-09-30,26.367,26.589,26.106,26.106,55405,0
2014-10-01,26.098,26.687,25.813,25.924,35479,0
2014-10-02,25.896,26.661,25.896,26.33,20229,0
2014-10-03,26.634,26.725,26.394,26.57,22505,0
2014-10-06,26.598,27.213,26.384,26.716,32941,0
2014-10-07,26.624,26.89,26.32,26.33,28522,0
2014-10-08,26.347,27.269,26.116,27.075,31651,0
2014-10-09,27.003,27.187,25.996,26.053,37117,0
2014-10-10,25.868,26.697,25.868,26.201,36087,0
2014-10-13,26.32,27.103,26.08,26.827,45070,0
2014-10-14,27.003,27.518,26.357,27.306,35300,0
2014-10-15,26.882,27.61,26.389,27.213,34180,0
2014-10-16,26.725,27.635,26.273,27.352,32855,0
2014-10-17,27.766,27.766,27.003,27.02,19798,0
2014-10-20,26.882,27.278,26.854,27.112,22700,0
2014-10-21,27.169,27.232,26.965,27.122,32543,0
2014-10-22,27.047,27.112,26.753,26.762,35844,0
2014-10-23,26.882,27.196,26.827,26.918,35248,0
2014-10-24,26.589,26.836,25.288,26.126,113258,0
2014-10-27,25.951,26.579,25.803,26.45,36379,0
2014-10-28,26.67,27.627,26.57,27.627,34036,0
2014-10-29,27.566,27.903,27.391,27.73,28788,0
2014-10-30,27.739,28.25,27.635,28.236,31838,0
2014-10-31,28.265,28.71,26.225,28.589,47925,0
2014-11-03,28.682,28.892,28.58,28.765,36014,0
2014-11-04,28.663,28.79,28.573,28.653,20738,0
2014-11-05,28.728,28.748,28.589,28.607,31994,0
2014-11-06,28.515,28.701,28.431,28.563,31080,0
2014-11-07,28.468,28.701,28.385,28.413,47807,0
2014-11-10,28.468,28.71,28.274,28.682,21446,0
2014-11-11,28.692,28.701,28.477,28.506,28166,0
2014-11-12,28.607,28.748,28.319,28.738,18606,0
2014-11-13,28.738,28.738,28.423,28.441,15469,0
2014-11-14,28.321,28.663,28.265,28.376,27822,0
2014-11-17,28.33,28.653,27.681,27.736,46286,0
2014-11-18,27.82,27.911,27.562,27.727,29725,0
2014-11-19,27.571,27.666,27.134,27.252,29325,0
2014-11-20,27.105,27.336,26.866,27.32,39172,0
2014-11-21,27.632,27.856,27.04,27.085,31451,0
2014-11-24,27.282,27.681,27.04,27.632,13385,0
2014-11-25,27.552,27.746,27.466,27.581,29024,0
2014-11-26,27.624,27.764,27.365,27.708,34208,0
2014-11-28,27.736,27.802,27.284,27.291,24561,0
2014-12-01,27.19,27.394,26.716,26.716,39254,0
2014-12-02,26.91,27.172,26.725,27.04,23992,0
2014-12-03,27.057,27.606,27.057,27.394,17504,0
2014-12-04,27.291,27.523,26.948,27.244,35915,0
2014-12-05,27.207,27.802,27.207,27.782,55700,0
2014-12-08,27.718,28.496,27.718,27.718,29673,0
2014-12-09,27.474,28.653,27.365,28.634,23411,0
2014-12-10,28.477,28.653,27.457,27.533,23130,0
2014-12-11,27.902,27.941,27.402,27.412,20165,0
2014-12-12,27.04,27.503,26.939,27.085,43158,0
2014-12-15,27.31,27.422,26.865,26.873,21647,0
2014-12-16,26.762,27.589,26.762,27.262,39725,0
2014-12-17,27.077,28.367,27.077,28.245,95818,0
2014-12-18,28.486,28.486,28.059,28.357,24822,0
2014-12-19,28.283,28.515,27.921,27.988,104599,0
2014-12-22,27.875,28.643,27.875,28.599,24305,0
2014-12-23,28.496,28.71,28.477,28.589,30776,0
2014-12-24,28.616,28.738,28.385,28.72,7270,0
2014-12-26,28.738,29.424,28.728,29.128,13030,0
2014-12-29,29.118,29.453,28.896,29.088,13345,0
2014-12-30,29.07,29.118,28.858,29.052,12141,0
2014-12-31,29.165,29.305,28.959,29.025,30002,0
2015-01-02,29.137,29.137,28.165,28.496,36953,0
2015-01-05,28.217,28.449,27.902,27.951,15906,0
2015-01-06,27.484,27.879,27.484,27.746,34570,0
2015-01-07,27.884,27.973,27.632,27.921,28083,0
2015-01-08,28.005,28.385,27.951,28.041,31045,0
2015-01-09,28.049,28.049,27.641,27.691,21559,0
2015-01-12,27.746,27.792,27.32,27.356,22593,0
2015-01-13,27.624,28.367,27.134,27.718,13728,0
2015-01-14,27.346,27.356,26.901,27.3,20090,0
2015-01-15,27.31,27.31,26.624,26.677,18888,0
2015-01-16,26.605,27.772,26.605,27.484,50890,0
2015-01-20,27.225,27.225,26.837,26.986,30972,0
2015-01-21,26.828,27.085,26.439,26.669,34669,0
2015-01-22,27.048,28.303,26.43,28.107,107910,0
2015-01-23,27.941,28.041,27.669,27.782,31368,0
2015-01-26,27.792,27.792,27.448,27.632,47835,0
2015-01-27,27.448,27.811,27.181,27.385,65728,0
2015-01-28,27.466,27.906,27.262,27.31,69931,0
2015-01-29,27.31,28.007,27.31,27.543,54017,0
2015-01-30,27.99,27.99,26.897,27.205,49388,0
2015-02-02,27.43,28.043,27.238,27.954,32781,0
2015-02-03,27.858,28.035,27.858,27.999,91249,0
2015-02-04,27.794,28.279,27.794,28.035,23142,0
2015-02-05,28.279,28.613,28.139,28.57,33428,0
2015-02-06,28.473,28.913,28.279,28.577,80831,0
2015-02-09,28.279,28.709,28.111,28.231,20650,0
2015-02-10,28.298,28.55,27.999,28.158,26523,0
2015-02-11,28.158,28.158,27.7,27.822,29175,0
2015-02-12,27.924,28.073,27.766,27.904,65880,0
2015-02-13,27.999,28.053,27.766,27.896,27884,0
2015-02-17,27.934,28.231,27.934,27.999,28854,0
2015-02-18,27.999,28.082,27.867,27.99,32089,0
2015-02-19,27.867,28.121,27.858,27.924,39539,0
2015-02-20,27.981,27.981,27.343,27.616,80763,0
2015-02-23,27.474,27.552,27.197,27.43,18130,0
2015-02-24,27.456,27.896,27.456,27.848,24125,0
2015-02-25,27.774,28.111,27.672,27.737,63612,0
2015-02-26,27.766,27.924,27.737,27.904,44189,0
2015-02-27,27.813,28.082,27.813,27.944,61185,0
2015-03-02,27.999,28.373,27.662,28.035,50681,0
2015-03-03,27.877,27.904,27.606,27.719,18429,0
2015-03-04,27.543,27.757,27.364,27.616,26573,0
2015-03-05,27.513,27.7,27.308,27.581,25394,0
2015-03-06,27.411,27.886,27.318,27.589,34181,0
2015-03-09,27.709,27.839,27.589,27.7,23787,0
2015-03-10,27.597,27.625,27.335,27.474,48215,0
2015-03-11,27.393,27.562,27.327,27.533,37286,0
2015-03-12,27.774,28.092,27.438,28.082,80576,0
2015-03-13,28.073,28.073,27.513,27.934,80789,0
2015-03-16,27.944,28.186,27.858,28.073,67826,0
2015-03-17,27.858,28.326,27.858,28.194,51003,0
2015-03-18,28.043,28.326,27.904,28.073,35251,0
2015-03-19,27.914,27.999,27.633,27.999,28715,0
2015-03-20,28.168,28.419,27.552,28.391,70073,0
2015-03-23,28.373,28.419,28.121,28.222,38036,0
2015-03-24,28.035,28.419,27.999,28.409,70288,0
2015-03-25,28.419,28.932,28.203,28.326,176687,0
2015-03-26,28.326,28.746,28.186,28.605,46396,0
2015-03-27,28.512,28.736,28.017,28.203,59468,0
2015-03-30,28.382,28.718,28.203,28.614,89470,0
2015-03-31,28.437,28.792,28.186,28.382,270359,0
2015-04-01,28.382,28.699,28.26,28.69,35145,0
2015-04-02,28.699,28.913,28.642,28.802,32037,0
2015-04-06,28.55,28.922,28.373,28.68,67180,0
2015-04-07,28.736,28.876,28.308,28.746,43195,0
2015-04-08,28.736,28.857,28.577,28.764,40181,0
2015-04-09,28.755,28.886,28.007,28.623,40914,0
2015-04-10,28.802,28.802,28.353,28.726,25180,0
2015-04-13,28.726,28.746,28.473,28.54,35039,0
2015-04-14,28.382,28.493,28.24,28.483,49180,0
2015-04-15,28.55,28.942,28.409,28.942,55294,0
2015-04-16,28.828,28.922,28.661,28.746,19505,0
2015-04-17,28.512,28.922,28.288,28.363,55181,0
2015-04-20,28.464,28.932,28.464,28.913,25463,0
2015-04-21,28.932,29.558,28.932,29.052,57795,0
2015-04-22,29.007,29.481,28.828,29.409,44228,0
2015-04-23,29.456,29.64,29.249,29.36,27644,0
2015-04-24,29.307,29.606,28.932,28.932,125126,0
2015-04-27,29.035,29.119,28.334,28.642,83254,0
2015-04-28,28.764,29.007,28.577,28.998,31712,0
2015-04-29,28.802,29.062,28.68,28.755,21430,0
2015-04-30,28.473,28.586,27.954,28.082,82505,0
2015-05-01,27.999,29.211,27.552,27.633,69109,0
2015-05-04,27.625,27.886,27.474,27.633,66433,0
2015-05-05,27.345,27.7,27.214,27.533,71039,0
2015-05-06,27.552,27.944,27.552,27.784,95158,0
2015-05-07,27.7,28.092,27.7,27.914,85991,0
2015-05-08,27.991,27.991,27.55,27.867,96993,0
2015-05-11,27.914,28.018,27.773,27.904,46953,0
2015-05-12,27.803,27.886,27.69,27.886,77927,0
2015-05-13,27.867,27.967,27.765,27.803,45281,0
2015-05-14,27.803,27.886,27.736,27.783,66968,0
2015-05-15,27.66,27.66,27.472,27.56,40603,0
2015-05-18,27.51,28.102,27.51,27.896,37952,0
2015-05-19,27.848,28.112,27.736,28.018,30702,0
2015-05-20,27.944,28.054,27.718,27.971,28106,0
2015-05-21,28.027,28.027,27.708,27.783,36305,0
2015-05-22,27.67,27.756,27.481,27.51,25766,0
2015-05-26,27.341,27.491,27.126,27.192,89324,0
2015-05-27,27.192,27.604,27.106,27.569,79104,0
2015-05-28,27.427,27.614,27.184,27.304,67712,0
2015-05-29,27.174,27.436,26.843,27.126,36625,0
2015-06-01,27.36,27.36,26.788,27.049,38923,0
2015-06-02,26.89,27.432,26.89,27.246,65823,0
2015-06-03,27.332,27.699,27.238,27.604,197605,0
2015-06-04,27.408,27.67,27.304,27.472,70802,0
2015-06-05,27.472,27.954,27.36,27.718,307478,0
2015-06-08,27.68,28.15,27.68,28.027,112856,0
2015-06-09,27.962,28.281,27.914,28.16,134925,0
2015-06-10,28.271,28.939,28.224,28.695,130558,0
2015-06-11,28.468,28.769,28.384,28.609,40526,0
2015-06-12,28.591,28.713,28.404,28.666,38115,0
2015-06-15,28.449,29.079,28.233,28.732,54939,0
2015-06-16,28.554,29.087,28.507,28.893,31513,0
2015-06-17,28.995,28.995,28.412,28.441,33112,0
2015-06-18,28.262,28.788,28.178,28.666,50465,0
2015-06-19,28.751,28.834,28.487,28.516,179717,0
2015-06-22,28.732,28.947,28.685,28.91,30128,0
2015-06-23,28.834,29.117,28.834,29.014,42369,0
2015-06-24,28.893,29.117,28.893,28.929,30025,0
2015-06-25,29.023,29.117,28.893,28.939,54512,0
2015-06-26,28.976,29.117,28.834,29.079,200691,0
2015-06-29,28.807,28.929,28.271,28.291,72717,0
2015-06-30,28.574,28.637,28.281,28.328,34572,0
2015-07-01,28.458,28.883,28.356,28.656,48762,0
2015-07-02,28.394,28.637,28.214,28.311,25447,0
2015-07-06,28.093,28.618,28.093,28.591,36837,0
2015-07-07,28.507,28.516,28.178,28.449,37051,0
2015-07-08,28.242,28.422,28.132,28.188,39287,0
2015-07-09,28.487,28.824,28.169,28.311,48975,0
2015-07-10,28.646,28.713,28.311,28.525,41629,0
2015-07-13,28.627,28.986,28.582,28.609,44185,0
2015-07-14,28.554,28.695,28.458,28.582,49860,0
2015-07-15,28.591,28.704,28.431,28.497,62827,0
2015-07-16,28.591,28.939,28.591,28.76,32155,0
2015-07-17,28.863,28.863,28.507,28.695,28321,0
2015-07-20,28.695,28.695,28.301,28.431,46846,0
2015-07-21,28.646,28.646,28.188,28.196,47591,0
2015-07-22,28.204,28.591,28.204,28.516,63454,0
2015-07-23,28.676,28.676,27.746,27.858,36837,0
2015-07-24,27.36,28.188,26.665,27.049,186319,0
2015-07-27,26.826,27.068,26.713,26.986,129464,0
2015-07-28,27.096,27.341,26.798,27.295,89540,0
2015-07-29,27.228,27.55,27.192,27.192,30343,0
2015-07-30,27.116,27.332,27.022,27.116,38009,0
2015-07-31,27.238,27.429,27.184,27.277,224041,0
2015-08-03,27.287,27.382,27.202,27.382,36253,0
2015-08-04,27.401,27.722,27.296,27.315,37218,0
2015-08-05,27.392,27.778,27.392,27.751,49376,0
2015-08-06,27.816,27.882,27.334,27.353,236621,0
2015-08-07,27.315,28.203,27.315,27.694,50962,0
2015-08-10,28.005,28.25,27.826,27.882,71262,0
2015-08-11,27.741,28.042,27.664,28.042,60411,0
2015-08-12,27.958,28.1,27.626,27.833,98329,0
2015-08-13,27.778,28.042,27.694,27.882,58784,0
2015-08-14,27.807,28.327,27.807,28.212,70416,0
2015-08-17,28.09,28.583,28.042,28.525,122436,0
2015-08-18,28.487,28.535,28.109,28.403,57095,0
2015-08-19,28.203,28.412,27.91,28.186,36795,0
2015-08-20,28.005,28.005,27.722,27.798,38802,0
2015-08-21,27.353,28.005,27.343,27.863,100021,0
2015-08-24,27.277,27.816,26.814,26.927,117627,0
2015-08-25,27.429,27.429,26.436,26.454,86699,0
2015-08-26,26.907,27.096,26.49,27.078,128249,0
2015-08-27,27.277,27.712,27.049,27.562,92619,0
2015-08-28,27.42,27.778,27.392,27.617,128357,0
2015-08-31,27.493,28.09,27.446,28.071,79085,0
2015-09-01,27.644,27.788,26.995,27.116,67984,0
2015-09-02,27.429,27.694,27.202,27.694,68512,0
2015-09-03,27.644,27.882,27.465,27.513,70521,0
2015-09-04,27.202,27.807,27.202,27.732,70205,0
2015-09-08,28.033,28.365,27.997,28.231,145486,0
2015-09-09,28.477,28.628,28.231,28.393,79404,0
2015-09-10,28.355,28.847,28.28,28.847,46934,0
2015-09-11,28.677,28.734,28.3,28.525,86909,0
2015-09-14,28.507,28.847,28.468,28.647,69675,0
2015-09-15,28.647,29.328,28.647,29.328,73588,0
2015-09-16,29.292,29.347,28.942,29.302,103299,0
2015-09-17,29.254,29.774,28.628,28.657,84554,0
2015-09-18,28.27,28.819,28.27,28.516,99810,0
2015-09-21,28.638,28.99,28.507,28.922,56354,0
2015-09-22,28.619,29.112,28.619,29.027,52866,0
2015-09-23,29.15,29.302,28.97,29.131,43157,0
2015-09-24,28.942,29.462,28.866,29.312,101696,0
2015-09-25,29.538,29.774,29.244,29.264,49058,0
2015-09-28,29.092,29.406,29.008,29.244,72660,0
2015-09-29,29.312,29.443,29.083,29.312,58046,0
2015-09-30,29.538,29.538,29.321,29.387,43454,0
2015-10-01,29.273,29.397,28.856,29.273,50645,0
2015-10-02,28.922,29.112,28.071,28.79,46945,0
2015-10-05,29.102,29.328,28.951,28.99,54609,0
2015-10-06,29.027,29.027,28.565,28.647,60371,0
2015-10-07,28.809,29.045,28.619,28.97,64521,0
2015-10-08,28.753,29.302,28.753,29.187,50645,0
2015-10-09,29.302,29.321,28.913,28.99,17972,0
2015-10-12,29.027,29.479,28.847,29.462,35434,0
2015-10-13,29.141,29.621,28.913,29.045,85958,0
2015-10-14,28.856,29.092,28.393,28.393,47684,0
2015-10-15,28.516,28.886,28.26,28.847,136498,0
2015-10-16,28.847,28.895,28.724,28.847,50538,0
2015-10-19,28.431,28.99,28.431,28.847,54935,0
2015-10-20,28.771,29.037,28.771,28.932,80885,0
2015-10-21,28.942,29.083,28.497,28.545,57201,0
2015-10-22,28.724,29.083,28.724,28.847,49798,0
2015-10-23,27.91,28.497,27.91,28.29,107104,0
2015-10-26,28.158,28.365,27.967,28.148,104354,0
2015-10-27,28.203,28.449,27.788,27.94,47790,0
2015-10-28,28.148,28.97,27.93,28.951,113025,0
2015-10-29,28.762,29.092,28.535,28.545,62485,0
2015-10-30,28.565,28.565,27.716,27.735,102719,0
2015-11-02,27.765,28.344,27.765,28.229,67862,0
2015-11-03,28.229,28.61,28.102,28.516,82160,0
2015-11-04,28.525,28.716,28.278,28.487,102069,0
2015-11-05,28.458,28.754,28.373,28.535,69634,0
2015-11-06,28.565,29.219,28.565,28.849,156913,0
2015-11-09,28.802,28.849,28.354,28.555,53909,0
2015-11-10,28.467,28.707,28.467,28.565,86439,0
2015-11-11,28.565,28.61,28.268,28.411,56401,0
2015-11-12,28.316,28.354,27.803,27.878,75517,0
2015-11-13,27.688,28.038,27.536,27.793,146936,0
2015-11-16,27.726,28.106,27.516,28.03,44112,0
2015-11-17,28.087,28.44,27.821,28.097,52095,0
2015-11-18,28.126,28.458,27.858,28.402,37182,0
2015-11-19,28.449,28.497,28.174,28.316,33609,0
2015-11-20,28.43,28.648,28.268,28.487,70894,0
2015-11-23,28.383,28.565,28.288,28.402,36971,0
2015-11-24,28.373,28.373,28.021,28.248,95682,0
2015-11-25,28.229,28.238,27.993,28.087,55666,0
2015-11-27,28.078,28.421,28.003,28.174,63228,0
2015-11-30,28.136,28.497,28.136,28.326,162060,0
2015-12-01,28.354,28.421,28.174,28.364,62571,0
2015-12-02,28.411,28.516,28.278,28.308,273000,0
2015-12-03,28.316,28.373,27.716,27.868,131170,0
2015-12-04,27.755,28.087,27.629,27.983,75412,0
2015-12-07,28.03,28.03,27.146,27.431,78352,0
2015-12-08,27.258,27.467,26.906,26.906,84522,0
2015-12-09,26.896,27.355,26.669,27.174,99148,0
2015-12-10,27.136,27.706,26.867,26.926,61862,0
2015-12-11,26.584,26.867,26.516,26.612,103665,0
2015-12-14,26.659,27.136,26.555,26.822,105726,0
2015-12-15,26.984,27.993,26.955,27.964,147356,0
2015-12-16,28.078,28.087,27.326,27.565,174034,0
2015-12-17,27.668,27.878,27.575,27.803,220877,0
2015-12-18,27.611,27.706,26.612,27.288,243351,0
2015-12-21,27.487,27.765,27.23,27.583,99883,0
2015-12-22,27.793,27.793,27.155,27.477,89231,0
2015-12-23,27.575,27.575,27.239,27.431,53460,0
2015-12-24,27.412,27.838,27.326,27.629,24779,0
2015-12-28,27.487,27.638,27.174,27.592,54591,0
2015-12-29,27.897,28.038,27.546,27.838,34080,0
2015-12-30,27.765,27.936,27.155,27.773,25921,0
2015-12-31,27.765,27.964,27.297,27.316,61129,0
2016-01-04,26.906,27.03,26.584,26.984,108600,0
2016-01-05,26.984,27.726,26.984,27.565,108131,0
2016-01-06,27.211,27.783,26.844,27.668,76301,0
2016-01-07,27.297,27.668,27.233,27.268,54437,0
2016-01-08,27.431,27.678,27.003,27.116,99320,0
2016-01-11,27.239,27.629,27.126,27.526,119076,0
2016-01-12,27.716,27.716,27.039,27.402,104290,0
2016-01-13,27.467,27.467,26.364,26.374,152277,0
2016-01-14,26.612,26.946,26.384,26.422,76350,0
2016-01-15,25.887,26.441,25.802,26.354,72563,0
2016-01-19,26.612,26.631,26.184,26.412,113326,0
2016-01-20,26.126,26.631,25.916,26.336,87995,0
2016-01-21,26.402,26.545,25.887,25.993,110491,0
2016-01-22,25.631,25.698,24.088,24.268,301564,0
2016-01-25,24.098,24.727,24.088,24.537,318914,0
2016-01-26,24.556,24.966,24.375,24.46,110833,0
2016-01-27,24.469,24.708,24.098,24.126,79835,0
2016-01-28,24.327,24.983,24.327,24.792,105908,0
2016-01-29,24.869,25.186,24.649,25.167,63383,0
2016-02-01,25.111,25.235,24.783,24.812,93695,0
2016-02-02,24.716,24.716,24.284,24.515,44500,0
2016-02-03,24.649,24.649,23.969,24.207,67746,0
2016-02-04,24.19,24.554,23.891,24.035,47514,0
2016-02-05,24.092,24.535,23.871,24.265,103142,0
2016-02-08,24.054,24.535,23.796,24.408,51669,0
2016-02-09,24.198,24.313,23.871,24.092,45061,0
2016-02-10,24.198,24.438,23.661,23.708,46597,0
2016-02-11,23.364,23.624,22.952,23.172,41682,0
2016-02-12,23.266,23.815,23.103,23.748,52080,0
2016-02-16,23.988,24.353,23.852,24.092,46121,0
2016-02-17,24.198,24.438,23.881,24.284,73712,0
2016-02-18,24.362,24.525,23.969,24.035,44931,0
2016-02-19,24.025,24.438,24.006,24.025,75324,0
2016-02-22,24.19,24.525,24.039,24.207,45097,0
2016-02-23,24.112,24.525,23.93,24.284,59971,0
2016-02-24,24.044,24.343,23.758,24.19,54226,0
2016-02-25,24.343,24.438,24.236,24.372,30151,0
2016-02-26,24.438,24.438,24.231,24.284,47610,0
2016-02-29,24.256,24.466,24.112,24.112,57642,0
2016-03-01,24.304,24.535,24.217,24.438,77904,0
2016-03-02,24.466,24.495,24.006,24.381,80256,0
2016-03-03,24.399,24.6,24.399,24.495,75065,0
2016-03-04,24.495,24.515,24.438,24.505,86261,0
2016-03-07,24.466,24.61,24.466,24.6,43594,0
2016-03-08,24.438,24.59,24.381,24.39,45504,0
2016-03-09,24.438,24.486,24.092,24.18,31180,0
2016-03-10,24.226,24.457,23.881,24.226,44191,0
2016-03-11,24.362,24.797,24.161,24.783,42524,0
2016-03-14,24.659,24.792,24.535,24.678,48382,0
2016-03-15,24.61,24.707,24.131,24.151,47577,0
2016-03-16,24.102,24.343,23.824,24.236,66709,0
2016-03-17,24.171,24.869,23.969,24.792,40235,0
2016-03-18,24.976,25.215,24.495,24.649,141059,0
2016-03-21,24.545,24.86,24.438,24.649,167487,0
2016-03-22,24.6,24.774,24.447,24.476,24995,0
2016-03-23,24.381,24.381,24.035,24.274,70118,0
2016-03-24,24.217,24.318,23.988,24.217,38626,0
2016-03-28,24.217,24.284,23.698,24.19,38620,0
2016-03-29,23.988,24.628,23.988,24.564,36977,0
2016-03-30,24.792,24.802,24.476,24.486,38619,0
2016-03-31,24.466,25.906,24.457,24.688,110179,0
2016-04-01,24.62,24.736,24.059,24.61,39888,0
2016-04-04,24.659,24.736,24.323,24.554,39051,0
2016-04-05,24.495,24.495,24.016,24.016,63723,0
2016-04-06,23.988,24.39,23.824,24.343,42383,0
2016-04-07,24.207,24.207,23.824,23.94,64350,0
2016-04-08,24.092,24.381,23.988,24.131,33054,0
2016-04-11,24.198,24.746,24.198,24.399,38408,0
2016-04-12,24.408,24.582,24.198,24.418,35817,0
2016-04-13,24.495,24.851,24.486,24.756,84674,0
2016-04-14,24.716,25.338,24.594,24.688,66645,0
2016-04-15,24.564,24.928,24.564,24.746,58736,0
2016-04-18,24.707,24.889,24.372,24.736,54629,0
2016-04-19,24.879,25.148,24.678,24.985,70911,0
2016-04-20,24.928,25.148,24.605,24.947,98189,0
2016-04-21,24.879,25.071,24.841,25.013,37408,0
2016-04-22,25.071,25.608,25.071,25.58,70060,0
2016-04-25,25.34,25.589,25.205,25.57,52027,0
2016-04-26,25.532,26.107,25.532,25.867,46750,0
2016-04-27,25.954,26.088,25.725,26.021,35558,0
2016-04-28,26.088,27.047,26.088,26.799,53214,0
2016-04-29,26.741,27.306,26.53,27.268,67881,0
2016-05-02,27.326,27.925,27.193,27.739,79078,0
2016-05-03,27.671,27.768,26.913,27.375,48729,0
2016-05-04,27.316,27.595,27.066,27.248,105591,0
2016-05-05,27.394,27.394,26.865,27.085,73095,0
2016-05-06,27.018,27.348,26.971,27.308,66697,0
2016-05-09,27.308,27.501,27.174,27.387,37295,0
2016-05-10,27.705,27.976,27.541,27.675,26367,0
2016-05-11,27.627,28.023,27.387,27.425,104219,0
2016-05-12,27.511,27.839,27.164,27.231,35175,0
2016-05-13,27.259,27.443,26.922,26.951,33215,0
2016-05-16,26.991,27.531,26.991,27.462,61306,0
2016-05-17,27.551,28.023,27.085,27.203,77301,0
2016-05-18,27.056,28.005,27.056,27.996,28292,0
2016-05-19,27.937,28.458,27.462,27.888,55807,0
2016-05-20,28.023,28.342,27.764,27.957,53835,0
2016-05-23,28.023,28.16,27.777,27.957,40888,0
2016-05-24,28.235,28.612,28.121,28.497,34787,0
2016-05-25,28.477,28.701,28.352,28.352,48289,0
2016-05-26,28.381,28.448,28.197,28.255,10892,0
2016-05-27,28.255,28.458,28.255,28.401,26462,0
2016-05-31,28.487,28.487,28.178,28.255,34065,0
2016-06-01,28.323,28.739,28.063,28.651,57064,0
2016-06-02,28.651,28.758,28.41,28.729,20297,0
2016-06-03,28.612,28.612,28.081,28.507,26988,0
2016-06-06,28.701,28.991,28.622,28.902,27202,0
2016-06-07,28.884,29.203,28.641,28.991,38353,0
2016-06-08,28.991,29.502,28.991,29.299,62625,0
2016-06-09,29.135,29.241,28.902,29.183,80030,0
2016-06-10,29.067,29.377,29.067,29.212,43039,0
2016-06-13,29.164,29.309,28.942,29.067,53828,0
2016-06-14,29.028,29.183,28.681,28.701,58120,0
2016-06-15,28.671,28.787,28.275,28.295,50684,0
2016-06-16,28.226,28.226,27.839,28.131,31344,0
2016-06-17,28.197,28.265,27.65,27.907,82104,0
2016-06-20,28.121,28.41,27.551,27.898,58566,0
2016-06-21,28.032,28.323,27.65,28.206,65063,0
2016-06-22,28.352,28.825,28.305,28.323,34138,0
2016-06-23,28.594,29.193,28.594,28.864,48579,0
2016-06-24,27.927,28.285,27.415,27.725,106587,0
2016-06-27,27.635,27.635,26.704,26.902,47186,0
2016-06-28,27.174,27.264,26.892,27.01,50290,0
2016-06-29,27.194,27.627,26.584,27.581,58966,0
2016-06-30,27.627,28.226,27.207,28.216,55750,0
2016-07-01,28.032,28.197,27.839,27.996,25958,0
2016-07-05,27.898,27.898,27.289,27.472,33346,0
2016-07-06,27.482,27.501,27.184,27.387,65975,0
2016-07-07,27.377,28.393,27.259,27.387,26302,0
2016-07-08,27.541,28.255,27.541,27.869,22559,0
2016-07-11,27.849,27.849,27.581,27.695,128528,0
2016-07-12,27.898,28.859,27.725,28.333,55463,0
2016-07-13,28.305,28.631,28.061,28.575,37348,0
2016-07-14,28.816,28.902,28.603,28.641,24071,0
2016-07-15,28.825,28.845,28.575,28.845,24436,0
2016-07-18,28.758,28.932,28.526,28.546,22015,0
2016-07-19,28.556,28.701,28.391,28.477,30553,0
2016-07-20,28.612,28.612,28.051,28.15,26149,0
2016-07-21,28.041,28.061,27.655,27.744,21408,0
2016-07-22,28.16,29.019,28.16,28.777,55406,0
2016-07-25,28.536,28.729,28.372,28.681,29050,0
2016-07-26,28.874,28.912,28.603,28.691,18872,0
2016-07-27,28.942,28.961,28.517,28.641,18259,0
2016-07-28,28.719,28.767,28.295,28.651,22173,0
2016-07-29,28.651,28.876,28.525,28.545,26903,0
2016-08-01,28.641,28.641,28.272,28.321,13887,0
2016-08-02,28.37,28.389,28.146,28.37,20987,0
2016-08-03,28.38,28.38,28.077,28.292,76046,0
2016-08-04,28.35,28.466,28.117,28.262,18468,0
2016-08-05,28.496,29.119,28.496,28.983,14791,0
2016-08-08,28.954,29.235,28.954,29.168,39438,0
2016-08-09,29.207,29.411,29.099,29.392,30383,0
2016-08-10,29.129,29.498,29.119,29.44,33223,0
2016-08-11,29.44,29.848,29.382,29.722,23176,0
2016-08-12,29.868,29.868,29.294,29.607,23203,0
2016-08-15,29.703,30.043,29.615,29.936,22895,0
2016-08-16,29.868,30.161,29.771,30.052,24545,0
2016-08-17,30.082,30.171,29.829,30.062,15314,0
2016-08-18,30.072,30.072,29.732,30.062,27885,0
2016-08-19,29.926,30.277,29.862,30.121,54627,0
2016-08-22,30.141,30.375,30.101,30.227,25669,0
2016-08-23,30.326,30.636,30.227,30.5,26105,0
2016-08-24,30.599,30.783,30.267,30.775,32407,0
2016-08-25,30.636,30.988,30.636,30.988,21623,0
2016-08-26,30.91,31.104,30.705,31.064,26036,0
2016-08-29,30.969,31.249,30.705,31.193,28539,0
2016-08-30,31.094,31.454,31.094,31.339,9598,0
2016-08-31,31.462,31.484,31.104,31.309,29375,0
2016-09-01,31.434,31.434,30.87,31.134,24338,0
2016-09-02,31.239,31.552,31.104,31.249,19540,0
2016-09-06,31.249,31.347,31.055,31.269,17459,0
2016-09-07,30.91,31.582,30.91,31.434,27568,0
2016-09-08,31.202,31.582,31.134,31.582,22770,0
2016-09-09,31.434,31.582,31.094,31.094,133711,0
2016-09-12,31.124,31.629,30.646,31.582,42364,0
2016-09-13,31.397,31.533,31.055,31.163,25876,0
2016-09-14,31.104,31.329,30.54,30.55,11927,0
2016-09-15,30.608,30.87,30.355,30.608,33531,0
2016-09-16,30.675,30.695,30.365,30.412,92191,0
2016-09-19,30.481,30.715,30.277,30.472,42546,0
2016-09-20,30.54,30.715,30.472,30.57,15485,0
2016-09-21,30.656,30.755,30.326,30.656,25056,0
2016-09-22,30.685,31.202,30.599,31.173,31500,0
2016-09-23,31.173,31.289,30.775,30.88,11726,0
2016-09-26,30.656,30.705,30.2,30.345,38297,0
2016-09-27,30.51,30.821,30.385,30.735,20166,0
2016-09-28,30.765,31.084,30.565,31.084,22669,0
2016-09-29,31.055,31.055,30.258,30.296,28160,0
2016-09-30,30.442,31.319,30.442,31.134,34985,0
2016-10-03,31.154,31.154,30.075,30.452,27846,0
2016-10-04,30.422,30.627,30.2,30.296,24407,0
2016-10-05,30.472,30.89,30.472,30.695,15049,0
2016-10-06,30.472,30.929,30.472,30.9,20846,0
2016-10-07,30.765,31.094,30.54,30.969,13648,0
2016-10-10,31.134,31.37,31.084,31.114,22964,0
2016-10-11,31.144,31.144,30.646,30.821,20647,0
2016-10-12,30.91,31.094,30.725,30.775,36807,0
2016-10-13,30.656,30.656,30.052,30.2,15226,0
2016-10-14,30.49,30.656,30.269,30.599,12357,0
2016-10-17,30.412,30.608,30.121,30.121,15443,0
2016-10-18,30.217,30.217,30.072,30.217,20365,0
2016-10-19,30.412,30.949,30.217,30.705,26324,0
2016-10-20,30.9,31.045,29.976,30.998,21994,0
2016-10-21,28.71,31.094,28.71,30.803,15106,0
2016-10-24,31.045,31.239,30.9,31.045,17438,0
2016-10-25,31.094,31.094,30.755,30.803,21510,0
2016-10-26,30.803,30.851,30.316,30.462,31092,0
2016-10-27,30.705,30.9,30.316,30.412,33010,0
2016-10-28,30.51,30.851,30.272,30.412,25873,0
2016-10-31,30.571,30.863,30.422,30.767,28164,0
2016-11-01,29.541,30.618,29.541,29.884,51003,0
2016-11-02,29.737,29.933,29.591,29.787,45173,0
2016-11-03,29.933,30.276,29.835,30.226,34292,0
2016-11-04,30.325,30.375,29.926,30.129,35700,0
2016-11-07,30.276,30.571,30.129,30.472,78995,0
2016-11-08,30.422,30.863,30.375,30.814,23130,0
2016-11-09,30.863,32.089,30.311,31.746,98471,0
2016-11-10,32.089,32.775,31.109,32.285,86254,0
2016-11-11,32.285,33.607,32.235,33.51,102865,0
2016-11-14,33.999,35.126,33.412,33.901,54669,0
2016-11-15,33.46,34.391,33.221,34.343,42677,0
2016-11-16,34.293,34.539,33.755,34.489,39035,0
2016-11-17,34.343,35.029,34.293,34.489,30171,0
2016-11-18,34.539,34.832,34.343,34.489,66171,0
2016-11-21,34.587,34.587,34.293,34.539,58610,0
2016-11-22,34.685,35.273,34.489,35.224,81994,0
2016-11-23,34.832,35.856,34.783,35.469,69982,0
2016-11-25,35.322,35.616,35.126,35.616,11825,0
2016-11-28,35.469,35.567,35.126,35.175,45821,0
2016-11-29,35.371,36.596,34.783,36.302,90722,0
2016-11-30,36.694,36.89,36.056,36.056,62257,0
2016-12-01,36.351,37.698,36.351,37.429,116722,0
2016-12-02,37.478,38.066,36.503,36.571,95599,0
2016-12-05,36.792,37.771,36.792,37.625,68546,0
2016-12-06,37.575,38.605,37.282,38.555,59356,0
2016-12-07,38.702,38.849,37.233,38.261,119208,0
2016-12-08,38.409,39.78,37.977,39.29,57147,0
2016-12-09,39.143,40.025,38.801,39.878,63562,0
2016-12-12,39.927,39.976,38.702,38.997,47753,0
2016-12-13,39.193,39.682,38.506,39.339,65524,0
2016-12-14,39.242,39.535,38.653,38.898,50380,0
2016-12-15,39.143,40.025,38.653,39.829,43312,0
2016-12-16,39.731,40.074,39.193,39.242,101764,0
2016-12-19,39.486,40.074,38.801,39.976,51704,0
2016-12-20,40.123,41.251,39.589,41.251,46503,0
2016-12-21,41.151,41.447,40.514,40.759,34231,0
2016-12-22,40.711,41.417,40.368,40.858,31033,0
2016-12-23,41.005,41.593,40.079,40.907,23345,0
2016-12-27,41.054,41.447,40.515,41.151,27459,0
2016-12-28,41.151,41.593,40.711,40.955,31943,0
2016-12-29,40.907,41.251,40.613,41.151,29061,0
2016-12-30,41.347,41.347,40.814,41.299,34083,0
2017-01-03,41.691,41.739,40.417,40.907,52298,0
2017-01-04,41.151,41.447,40.711,40.858,82928,0
2017-01-05,40.858,40.907,39.853,40.319,42655,0
2017-01-06,40.613,40.809,40.123,40.417,36631,0
2017-01-09,40.466,40.466,39.682,39.731,52631,0
2017-01-10,39.486,40.123,38.997,40.025,50496,0
2017-01-11,40.025,40.466,39.585,40.417,30392,0
2017-01-12,40.025,40.123,38.854,39.242,41551,0
2017-01-13,39.535,40.074,39.29,39.78,27049,0
2017-01-17,39.389,39.535,38.605,38.605,41234,0
2017-01-18,38.947,39.389,38.213,39.242,40718,0
2017-01-19,39.193,39.731,38.997,39.438,37926,0
2017-01-20,37.429,40.123,37.429,39.339,111739,0
2017-01-23,39.094,39.29,38.506,39.094,35404,0
2017-01-24,39.143,40.025,38.751,39.829,49919,0
2017-01-25,40.172,41.104,40.123,41.005,57316,0
2017-01-26,41.151,41.151,40.27,40.662,34137,0
2017-01-27,40.417,40.809,40.172,40.613,28020,0
2017-01-30,40.319,40.319,39.339,39.535,37044,0
2017-01-31,39.446,39.742,38.438,39.397,128122,0
2017-02-01,39.89,40.726,39.201,39.693,62765,0
2017-02-02,39.644,39.742,39.348,39.644,43481,0
2017-02-03,39.939,40.579,39.791,40.53,61592,0
2017-02-06,40.432,40.53,39.988,40.235,37125,0
2017-02-07,40.481,40.481,39.791,39.988,38643,0
2017-02-08,39.693,39.89,39.052,39.594,39181,0
2017-02-09,39.594,40.038,39.004,39.496,82989,0
2017-02-10,39.594,39.841,39.594,39.841,55135,0
2017-02-13,40.087,40.235,39.791,40.136,39555,0
2017-02-14,39.89,40.678,39.693,40.579,50437,0
2017-02-15,40.53,41.12,40.481,41.023,37957,0
2017-02-16,41.22,41.317,40.678,41.22,21304,0
2017-02-17,41.072,41.317,40.726,41.22,41708,0
2017-02-21,41.367,41.392,40.776,41.12,24550,0
2017-02-22,40.923,41.12,40.584,40.875,32624,0
2017-02-23,41.072,41.072,40.284,40.875,29360,0
2017-02-24,40.579,40.826,40.481,40.826,20691,0
2017-02-27,40.826,40.875,40.382,40.53,32189,0
2017-02-28,40.579,40.579,40.087,40.432,40998,0
2017-03-01,40.875,41.466,40.726,41.367,56693,0
2017-03-02,41.367,41.367,40.309,40.382,32011,0
2017-03-03,39.988,40.579,39.988,40.481,22463,0
2017-03-06,40.382,40.53,39.693,40.136,43677,0
2017-03-07,40.205,40.579,40.136,40.235,22318,0
2017-03-08,40.579,40.579,39.397,39.446,43068,0
2017-03-09,39.693,39.89,39.151,39.201,24650,0
2017-03-10,39.742,39.742,38.56,39.102,34999,0
2017-03-13,39.004,39.496,38.768,39.052,20222,0
2017-03-14,38.708,39.299,38.526,39.151,23003,0
2017-03-15,39.446,39.545,39.107,39.397,39508,0
2017-03-16,39.89,39.89,39.545,39.693,55476,0
2017-03-17,39.496,39.791,39.397,39.693,137174,0
2017-03-20,39.594,39.594,39.151,39.397,45099,0
2017-03-21,39.545,39.545,37.231,37.28,60318,0
2017-03-22,37.428,37.428,36.245,36.935,60671,0
2017-03-23,36.886,37.969,36.886,37.871,60677,0
2017-03-24,38.166,38.314,37.871,38.067,47014,0
2017-03-27,37.477,38.166,36.689,38.117,46161,0
2017-03-28,37.92,38.954,37.526,38.807,50860,0
2017-03-29,38.757,38.807,38.314,38.413,32494,0
2017-03-30,38.56,39.397,38.413,39.201,60686,0
2017-03-31,39.348,39.397,38.56,38.905,126911,0
2017-04-03,38.905,39.102,38.363,38.708,85338,0
2017-04-04,38.461,38.905,38.461,38.855,59612,0
2017-04-05,39.201,39.594,38.264,38.314,97841,0
2017-04-06,38.264,38.757,38.117,38.61,37526,0
2017-04-07,38.413,38.954,38.363,38.757,33369,0
2017-04-10,38.807,39.151,38.216,38.56,28470,0
2017-04-11,38.363,39.299,38.314,39.052,36269,0
2017-04-12,39.004,39.397,38.314,39.052,53166,0
2017-04-13,38.855,39.052,37.92,38.019,34110,0
2017-04-17,38.216,38.658,37.969,38.511,57736,0
2017-04-18,38.363,38.757,38.117,38.708,31089,0
2017-04-19,38.855,39.446,38.855,39.201,43809,0
2017-04-20,39.594,41.22,39.397,41.17,113965,0
2017-04-21,40.973,42.352,40.923,41.12,109831,0
2017-04-24,41.761,42.352,41.711,41.908,96132,0
2017-04-25,42.056,42.105,41.761,41.958,166198,0
2017-04-26,42.008,42.499,41.908,42.352,292268,0
2017-04-27,42.352,42.499,41.836,42.155,52587,0
2017-04-28,42.313,43.402,42.165,42.462,103043,0
2017-05-01,42.709,42.709,42.066,42.215,64163,0
2017-05-02,42.313,42.313,41.373,41.719,80266,0
2017-05-03,41.571,41.769,41.423,41.671,83008,0
2017-05-04,41.967,42.066,41.423,41.967,39015,0
2017-05-05,41.868,42.115,41.473,41.967,39280,0
2017-05-08,41.967,42.264,41.521,42.017,48551,0
2017-05-09,42.165,42.561,41.917,42.115,47498,0
2017-05-10,41.967,42.066,41.671,41.868,29306,0
2017-05-11,41.719,42.264,41.571,41.769,62055,0
2017-05-12,41.671,42.115,41.423,41.967,172574,0
2017-05-15,42.115,42.413,41.917,42.115,59276,0
2017-05-16,42.017,42.313,41.596,41.967,28093,0
2017-05-17,41.225,41.868,40.532,40.631,177161,0
2017-05-18,40.729,41.125,40.483,40.631,95563,0
2017-05-19,40.829,41.077,40.334,40.433,57748,0
2017-05-22,40.581,40.829,39.943,40.729,36986,0
2017-05-23,40.729,41.571,40.334,41.521,47565,0
2017-05-24,41.571,41.719,40.779,41.077,28166,0
2017-05-25,41.175,41.275,40.581,40.927,38069,0
2017-05-26,41.175,41.373,40.383,40.829,49210,0
2017-05-30,40.729,40.729,40.285,40.334,47720,0
2017-05-31,40.483,40.532,39.493,40.433,51252,0
2017-06-01,40.681,41.225,40.136,41.175,40452,0
2017-06-02,41.027,42.165,41.027,41.275,55770,0
2017-06-05,41.323,41.521,40.879,40.927,44230,0
2017-06-06,40.581,40.779,40.285,40.334,60665,0
2017-06-07,40.383,40.681,40.136,40.334,108023,0
2017-06-08,40.383,41.967,40.383,41.225,74290,0
2017-06-09,41.571,42.883,41.571,42.115,99708,0
2017-06-12,42.215,42.957,41.521,41.967,71013,0
2017-06-13,42.042,42.363,41.868,42.017,36041,0
2017-06-14,41.917,42.017,41.102,41.917,65864,0
2017-06-15,41.571,42.264,41.521,42.115,25578,0
2017-06-16,41.521,41.671,41.027,41.125,78855,0
2017-06-19,41.373,42.017,40.729,40.879,35194,0
2017-06-20,40.829,40.879,40.334,40.334,24666,0
2017-06-21,40.581,40.581,39.864,39.938,37267,0
2017-06-22,39.938,40.334,39.74,40.235,60638,0
2017-06-23,40.334,40.879,40.235,40.483,96637,0
2017-06-26,40.433,40.927,40.285,40.631,50415,0
2017-06-27,40.729,41.175,40.532,40.729,33860,0
2017-06-28,40.927,41.473,40.879,41.373,47660,0
2017-06-29,41.819,42.215,41.373,42.215,116030,0
2017-06-30,42.561,42.561,41.571,42.066,64527,0
2017-07-03,42.115,42.66,41.769,42.462,33482,0
2017-07-05,42.413,42.413,41.719,42.165,63018,0
2017-07-06,42.165,42.165,41.571,42.066,64325,0
2017-07-07,42.215,42.561,41.868,42.462,39029,0
2017-07-10,42.264,42.511,41.868,41.868,72691,0
2017-07-11,41.275,42.115,41.275,42.017,51083,0
2017-07-12,42.066,42.462,41.769,42.017,45534,0
2017-07-13,42.017,42.313,41.819,42.313,46943,0
2017-07-14,41.917,42.313,41.473,42.066,57251,0
2017-07-17,42.017,42.313,41.769,42.165,30526,0
2017-07-18,41.819,42.363,41.621,42.115,54422,0
2017-07-19,42.363,42.66,42.058,42.363,146812,0
2017-07-20,42.413,42.809,41.719,42.066,36764,0
2017-07-21,42.363,42.611,40.977,41.473,113562,0
2017-07-24,41.819,43.155,41.819,42.858,77945,0
2017-07-25,43.105,43.947,42.784,43.848,81706,0
2017-07-26,43.848,43.897,42.215,42.413,55370,0
2017-07-27,42.462,42.511,41.571,41.744,49877,0
2017-07-28,41.423,41.917,41.423,41.769,30685,0
2017-07-31,41.831,42.336,41.831,42.237,32014,0
2017-08-01,42.336,42.635,42.137,42.635,27244,0
2017-08-02,42.486,42.734,42.088,42.336,22009,0
2017-08-03,42.137,42.436,41.889,42.137,38441,0
2017-08-04,41.889,42.585,41.839,42.535,39381,0
2017-08-07,42.486,42.486,42.063,42.187,25222,0
2017-08-08,42.187,42.635,41.889,42.386,39466,0
2017-08-09,42.038,42.038,41.64,41.889,54290,0
2017-08-10,41.739,41.938,41.491,41.64,57202,0
2017-08-11,41.839,41.839,40.993,41.441,59949,0
2017-08-14,41.64,41.69,41.292,41.54,54889,0
2017-08-15,41.789,41.864,41.142,41.142,27250,0
2017-08-16,41.192,41.69,40.993,41.491,46295,0
2017-08-17,41.192,41.391,40.297,40.396,47250,0
2017-08-18,39.998,40.669,39.998,40.247,51774,0
2017-08-21,39.998,40.496,39.849,40.346,30924,0
2017-08-22,40.396,40.645,40.346,40.396,16046,0
2017-08-23,40.147,40.794,40.147,40.247,32998,0
2017-08-24,40.396,40.595,40.147,40.545,26333,0
2017-08-25,40.595,40.695,40.297,40.545,28510,0
2017-08-28,40.695,40.744,40.396,40.496,25566,0
2017-08-29,40.197,40.496,39.874,40.346,39679,0
2017-08-30,40.297,40.695,40.147,40.396,19067,0
2017-08-31,40.496,41.043,40.496,40.744,30676,0
2017-09-01,40.794,41.093,40.545,40.794,21717,0
2017-09-05,40.595,40.69,39.501,39.6,38037,0
2017-09-06,39.65,39.749,39.103,39.152,69028,0
2017-09-07,39.152,39.152,38.605,38.705,30585,0
2017-09-08,38.655,39.451,38.555,39.202,25077,0
2017-09-11,39.451,39.948,39.451,39.65,35073,0
2017-09-12,39.65,40.496,39.65,40.297,22893,0
2017-09-13,40.297,40.695,40.048,40.396,25904,0
2017-09-14,40.371,40.446,39.849,39.948,25033,0
2017-09-15,39.998,40.545,39.899,40.446,76173,0
2017-09-18,40.545,41.194,40.545,41.043,15753,0
2017-09-19,40.943,41.292,40.794,40.894,35124,0
2017-09-20,40.921,41.739,40.921,41.391,41462,0
2017-09-21,41.441,41.59,41.292,41.491,21798,0
2017-09-22,41.341,41.64,41.341,41.54,25386,0
2017-09-25,41.59,41.69,41.167,41.341,20434,0
2017-09-26,41.54,41.988,41.192,41.739,40058,0
2017-09-27,42.137,43.53,41.69,43.232,45870,0
2017-09-28,43.381,43.431,42.585,43.381,23407,0
2017-09-29,43.331,43.779,43.331,43.58,43916,0
2017-10-02,43.58,44.028,43.232,43.978,38742,0
2017-10-03,44.177,44.525,43.679,44.426,56515,0
2017-10-04,44.426,44.625,44.077,44.227,69558,0
2017-10-05,44.376,44.625,44.227,44.426,43933,0
2017-10-06,44.475,44.525,43.94,44.326,43104,0
2017-10-09,44.276,44.575,44.227,44.426,24084,0
2017-10-10,44.426,44.575,44.376,44.525,48979,0
2017-10-11,44.525,44.525,44.376,44.475,27354,0
2017-10-12,44.525,44.525,44.227,44.376,27848,0
2017-10-13,44.575,44.575,44.152,44.276,21233,0
2017-10-16,44.326,44.525,44.276,44.376,36701,0
2017-10-17,44.376,44.376,44.227,44.276,35876,0
2017-10-18,44.376,44.426,44.077,44.077,60078,0
2017-10-19,44.152,44.301,43.928,44.177,41686,0
2017-10-20,44.625,45.222,44.245,44.923,45754,0
2017-10-23,44.774,44.973,43.53,43.679,42393,0
2017-10-24,44.028,44.227,43.679,43.829,55288,0
2017-10-25,44.127,44.227,43.829,44.077,43176,0
2017-10-26,44.276,44.724,43.978,44.077,27528,0
2017-10-27,44.177,44.426,43.978,44.326,36344,0
2017-10-30,44.227,44.326,43.481,43.58,45775,0
2017-10-31,43.8,44.1,43.5,43.85,45413,0
2017-11-01,44,44.3,43.5,43.7,51483,0
2017-11-02,43.65,44.35,43.5,44.2,31489,0
2017-11-03,44.2,44.2,43.6,43.85,35676,0
2017-11-06,43.8,44.18,43.65,43.75,26184,0
2017-11-07,43.7,43.75,42.6,42.9,50531,0
2017-11-08,42.9,42.9,42.05,42.2,39600,0
2017-11-09,42,42.6,41.4,42.15,21700,0
2017-11-10,42.1,42.4,41.9,42.1,45164,0
