Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.053,19.076,19,19.059,9040,0
2005-02-28,18.979,18.979,18.793,18.857,10150,0
2005-03-01,18.915,19.352,18.915,19.352,6459,0
2005-03-02,19.299,19.489,19.299,19.472,4062,0
2005-03-03,19.478,19.478,19.243,19.379,5716,0
2005-03-04,19.434,19.77,19.434,19.77,10699,0
2005-03-07,19.651,19.859,19.651,19.859,9775,0
2005-03-08,19.785,19.79,19.651,19.651,7013,0
2005-03-09,19.651,19.754,19.596,19.622,8671,0
2005-03-10,19.622,19.71,19.622,19.628,8302,0
2005-03-11,19.628,19.72,19.596,19.72,3505,0
2005-03-14,19.72,19.759,19.651,19.759,15129,0
2005-03-15,19.869,19.869,19.785,19.847,18259,0
2005-03-16,19.785,19.785,19.692,19.692,2027,0
2005-03-17,19.742,19.754,19.736,19.736,4062,0
2005-03-18,19.842,19.842,19.754,19.764,48700,0
2005-03-21,19.7,20.009,19.7,19.953,8119,0
2005-03-22,20.047,20.057,19.959,19.959,13838,0
2005-03-23,19.904,19.933,19.68,19.795,24720,0
2005-03-24,19.525,19.692,19.511,19.628,4246,0
2005-03-28,19.584,19.716,19.558,19.716,7749,0
2005-03-29,19.807,19.898,19.686,19.686,9227,0
2005-03-30,19.68,19.68,19.461,19.461,4428,0
2005-03-31,19.406,19.412,19.053,19.162,11623,0
2005-04-01,19.217,19.227,18.809,18.815,18259,0
2005-04-04,18.764,18.764,18.484,18.49,7013,0
2005-04-05,18.44,18.44,18.236,18.294,10331,0
2005-04-06,18.349,18.528,18.349,18.484,18259,0
2005-04-07,18.513,18.54,18.484,18.54,926,0
2005-04-08,18.579,18.62,18.484,18.484,7937,0
2005-04-11,18.431,18.431,18.242,18.294,14943,0
2005-04-12,18.242,18.54,18.176,18.54,6275,0
2005-04-13,18.294,18.294,18.099,18.099,7937,0
2005-04-14,18.078,18.132,17.893,17.899,9775,0
2005-04-15,17.899,18.132,17.851,18.008,18078,0
2005-04-18,17.955,18.02,17.893,17.938,7376,0
2005-04-19,17.888,17.997,17.862,17.986,10885,0
2005-04-20,17.943,17.943,17.781,17.781,11250,0
2005-04-21,17.836,18.247,17.759,18.026,11995,0
2005-04-22,18.078,18.863,18.02,18.863,22690,0
2005-04-25,18.921,18.921,18.784,18.788,5901,0
2005-04-26,18.838,19.015,18.431,18.431,8302,0
2005-04-27,18.406,18.718,18.288,18.288,2950,0
2005-04-28,18.345,18.345,18.115,18.115,6642,0
2005-04-29,18.088,18.088,17.624,17.624,16230,0
2005-05-02,17.673,17.709,16.761,16.903,24349,0
2005-05-03,16.994,17.01,16.257,16.686,23424,0
2005-05-04,16.794,17.293,16.794,17.293,10516,0
2005-05-05,17.212,17.401,17.13,17.237,12540,0
2005-05-06,17.293,17.34,17.15,17.183,10331,0
2005-05-09,17.13,17.237,17.082,17.189,7937,0
2005-05-10,17.134,17.134,16.702,17.076,10699,0
2005-05-11,17.022,17.237,16.691,17.155,10885,0
2005-05-12,17.201,17.374,16.827,17.076,8856,0
2005-05-13,17.022,17.109,16.257,16.587,11623,0
2005-05-16,16.555,16.804,16.555,16.696,9591,0
2005-05-17,16.37,16.843,16.318,16.843,15313,0
2005-05-18,16.967,17.618,16.929,17.562,26013,0
2005-05-19,17.51,18.105,17.51,18.052,12180,0
2005-05-20,18.105,18.105,17.753,17.862,10331,0
2005-05-23,17.992,18.16,17.851,17.943,9040,0
2005-05-24,17.836,18.105,17.836,18.02,4615,0
2005-05-25,17.997,18.216,17.904,17.949,9962,0
2005-05-26,17.981,18.323,17.981,18.271,4428,0
2005-05-27,18.305,18.687,18.305,18.664,3323,0
2005-05-31,18.78,18.863,18.513,18.664,14198,0
2005-06-01,18.701,18.799,18.431,18.67,8119,0
2005-06-02,18.614,18.706,18.377,18.472,6823,0
2005-06-03,18.54,18.54,18.216,18.431,5536,0
2005-06-06,18.431,18.596,18.377,18.567,3505,0
2005-06-07,18.567,18.596,18.176,18.176,5716,0
2005-06-08,18.126,18.126,17.562,17.562,5901,0
2005-06-09,17.483,17.535,17.374,17.483,13099,0
2005-06-10,17.427,17.427,17.228,17.401,92420,0
2005-06-13,17.346,17.483,17.212,17.358,8856,0
2005-06-14,17.456,17.888,17.456,17.742,17710,0
2005-06-15,17.873,17.981,17.765,17.77,13838,0
2005-06-16,17.673,17.824,17.673,17.824,5901,0
2005-06-17,17.888,18.078,17.888,17.986,37080,0
2005-06-20,18.014,18.126,17.877,17.943,7376,0
2005-06-21,17.862,18.266,17.82,17.915,14388,0
2005-06-22,18.026,18.144,17.943,17.943,7562,0
2005-06-23,17.943,18.377,17.483,17.483,14388,0
2005-06-24,17.483,17.668,17.384,17.668,52573,0
2005-06-27,17.602,17.747,17.568,17.725,9591,0
2005-06-28,17.836,17.836,17.698,17.781,12730,0
2005-06-29,17.836,18.026,17.836,17.949,11995,0
2005-06-30,18.002,18.073,17.483,17.753,23244,0
2005-07-01,17.851,18.062,17.851,17.965,7194,0
2005-07-05,17.888,18.411,17.836,18.411,21030,0
2005-07-06,18.411,18.67,18.411,18.567,8483,0
2005-07-07,18.456,18.675,18.406,18.62,13658,0
2005-07-08,18.692,19.254,18.692,19.243,17892,0
2005-07-11,19.352,20.311,19.352,20.138,33023,0
2005-07-12,20.138,20.22,20.084,20.22,9775,0
2005-07-13,20.057,20.122,19.842,19.853,4428,0
2005-07-14,19.959,20.111,19.564,19.575,7749,0
2005-07-15,19.461,19.57,19.455,19.57,25276,0
2005-07-18,19.505,19.922,19.505,19.78,18448,0
2005-07-19,19.836,20.101,19.801,19.864,16230,0
2005-07-20,19.807,20.601,19.77,20.578,16604,0
2005-07-21,20.601,20.762,20.17,20.22,11995,0
2005-07-22,20.166,20.718,19.795,20.718,32098,0
2005-07-25,20.734,20.936,20.601,20.606,17710,0
2005-07-26,20.653,21.14,20.601,20.887,8119,0
2005-07-27,20.856,20.856,20.453,20.606,6642,0
2005-07-28,20.653,21.14,20.601,21.108,9591,0
2005-07-29,21.221,21.32,20.692,20.768,20476,0
2005-08-01,20.82,21.14,20.82,21.054,9775,0
2005-08-02,21.027,21.249,20.978,21.249,9227,0
2005-08-03,21.196,21.196,20.676,20.936,26932,0
2005-08-04,20.871,20.871,19.818,20.009,14019,0
2005-08-05,19.953,20.047,19.904,20.047,24905,0
2005-08-08,20.111,20.111,19.785,19.894,14577,0
2005-08-09,19.975,19.975,19.785,19.824,14019,0
2005-08-10,19.949,20.047,19.875,19.975,18819,0
2005-08-11,19.922,19.944,19.853,19.916,37628,0
2005-08-12,19.864,19.922,19.57,19.622,22511,0
2005-08-15,19.68,19.705,19.57,19.68,10331,0
2005-08-16,19.622,19.656,19.57,19.575,17155,0
2005-08-17,19.517,19.991,19.517,19.764,14577,0
2005-08-18,19.742,19.742,19.542,19.542,28039,0
2005-08-19,19.622,19.651,19.57,19.57,2586,0
2005-08-22,19.622,19.622,19.542,19.601,5163,0
2005-08-23,19.57,19.731,19.57,19.622,9227,0
2005-08-24,19.651,19.692,19.596,19.596,8119,0
2005-08-25,19.596,19.651,19.596,19.596,6275,0
2005-08-26,19.558,19.601,19.558,19.596,8671,0
2005-08-29,19.542,19.888,19.542,19.888,10331,0
2005-08-30,19.944,19.944,19.879,19.916,7937,0
2005-08-31,19.894,20.653,19.894,20.606,18819,0
2005-09-01,20.544,20.687,20.411,20.658,17710,0
2005-09-02,20.708,20.925,20.703,20.925,16230,0
2005-09-06,21.006,21.384,21.006,21.384,10150,0
2005-09-07,21.438,21.438,21.206,21.357,14577,0
2005-09-08,21.277,21.331,21.221,21.304,11804,0
2005-09-09,21.249,21.342,21.206,21.206,3505,0
2005-09-12,21.157,21.63,21.157,21.587,12540,0
2005-09-13,21.548,21.548,21.277,21.375,13838,0
2005-09-14,21.413,21.438,20.995,20.995,5901,0
2005-09-15,20.953,20.959,20.768,20.877,14388,0
2005-09-16,21.006,21.281,20.962,21.277,65856,0
2005-09-19,21.249,21.331,21.201,21.326,6459,0
2005-09-20,21.38,21.407,21.098,21.115,8483,0
2005-09-21,21.006,21.006,20.192,20.202,18819,0
2005-09-22,20.138,20.479,20.084,20.458,6642,0
2005-09-23,20.458,20.67,20.387,20.653,8302,0
2005-09-26,20.708,20.708,20.03,20.084,19926,0
2005-09-27,20.03,20.079,19.998,20.03,3136,0
2005-09-28,19.975,19.991,19.321,19.975,26198,0
2005-09-29,20.03,20.381,20.03,20.381,21764,0
2005-09-30,20.328,20.572,20.328,20.421,9962,0
2005-10-03,20.463,20.681,20.463,20.501,7562,0
2005-10-04,20.438,20.712,20.343,20.601,14943,0
2005-10-05,20.601,20.601,19.584,19.601,21584,0
2005-10-06,19.542,19.542,18.799,18.941,19374,0
2005-10-07,19,19.07,18.947,19.053,4978,0
2005-10-10,18.979,18.979,18.365,18.365,10885,0
2005-10-11,18.444,18.444,17.787,18.068,32841,0
2005-10-12,17.97,18.323,17.97,18.323,23983,0
2005-10-13,18.323,18.784,18.323,18.718,16789,0
2005-10-14,18.784,19.293,18.769,19.293,6459,0
2005-10-17,19.402,19.438,18.764,18.799,9775,0
2005-10-18,18.774,18.774,18.242,18.261,17892,0
2005-10-19,18.216,19.34,18.093,19.34,38737,0
2005-10-20,19.194,19.299,18.609,18.614,26383,0
2005-10-21,18.614,19.288,18.614,19.288,12540,0
2005-10-24,19.327,19.622,19.327,19.622,9227,0
2005-10-25,19.57,19.686,19.438,19.517,15129,0
2005-10-26,19.461,19.511,18.221,18.567,46118,0
2005-10-27,18.54,18.62,18.311,18.311,11995,0
2005-10-28,18.406,18.456,18.371,18.431,13469,0
2005-10-31,19.489,19.489,18.431,18.784,31913,0
2005-11-01,18.758,19.02,18.701,18.869,16976,0
2005-11-02,18.784,19.157,18.784,19.138,18998,0
2005-11-03,19.217,19.39,19.147,19.304,16604,0
2005-11-04,19.26,19.31,19.189,19.271,12540,0
2005-11-07,19.327,19.536,19.327,19.517,6642,0
2005-11-08,19.434,19.434,19.194,19.361,7376,0
2005-11-09,19.406,19.939,19.406,19.759,18631,0
2005-11-10,19.705,20.241,19.705,20.062,30440,0
2005-11-11,20.009,20.153,20.009,20.111,7749,0
2005-11-14,20.101,20.111,20.053,20.09,8119,0
2005-11-15,20.057,20.057,19.807,19.807,12356,0
2005-11-16,19.795,19.795,19.467,19.628,11250,0
2005-11-17,19.628,19.726,19.606,19.686,7376,0
2005-11-18,19.813,19.83,19.575,19.575,12730,0
2005-11-21,19.579,19.785,19.489,19.785,7013,0
2005-11-22,19.731,19.775,19.651,19.651,16976,0
2005-11-23,19.651,19.731,19.517,19.57,20476,0
2005-11-25,19.517,19.61,19.517,19.61,1848,0
2005-11-28,19.57,19.584,19.352,19.352,11623,0
2005-11-29,19.379,19.406,19.217,19.217,30440,0
2005-11-30,19.396,19.396,19.243,19.346,4246,0
2005-12-01,19.402,19.7,19.402,19.651,18448,0
2005-12-02,19.705,19.726,19.596,19.68,8483,0
2005-12-05,19.622,19.7,19.53,19.53,10699,0
2005-12-06,19.57,19.651,19.517,19.517,4978,0
2005-12-07,19.542,19.61,19.379,19.417,8671,0
2005-12-08,19.417,19.478,19.39,19.461,8671,0
2005-12-09,19.489,19.775,19.443,19.662,2403,0
2005-12-12,19.634,19.705,19.536,19.59,11065,0
2005-12-13,19.57,19.72,19.57,19.72,2586,0
2005-12-14,19.662,19.975,19.662,19.922,8856,0
2005-12-15,19.975,20.074,19.361,19.53,14577,0
2005-12-16,19.68,19.68,19.104,19.162,78219,0
2005-12-19,19.12,19.12,18.484,18.62,20290,0
2005-12-20,18.54,18.596,17.943,18.266,28222,0
2005-12-21,18.323,18.701,18.082,18.204,27674,0
2005-12-22,18.242,18.456,18.204,18.242,9962,0
2005-12-23,18.242,18.294,18.138,18.294,7376,0
2005-12-27,18.288,18.294,17.986,17.986,21030,0
2005-12-28,18.026,18.132,17.949,18.031,4793,0
2005-12-29,17.949,18.042,17.949,18.026,21949,0
2005-12-30,17.943,17.949,17.824,17.824,20476,0
2006-01-03,17.899,17.899,17.63,17.703,18259,0
2006-01-04,17.652,17.857,17.483,17.753,21584,0
2006-01-05,17.808,18.16,17.808,18.132,15313,0
2006-01-06,18.187,18.42,18.082,18.377,15129,0
2006-01-09,18.431,18.561,18.349,18.551,10885,0
2006-01-10,18.647,18.921,18.614,18.921,7194,0
2006-01-11,18.838,18.921,18.614,18.647,17710,0
2006-01-12,18.774,18.774,18.329,18.394,16054,0
2006-01-13,18.456,18.496,18.406,18.496,5901,0
2006-01-17,18.323,18.349,18.221,18.221,5716,0
2006-01-18,18.154,18.16,18.031,18.078,9409,0
2006-01-19,18.062,18.484,18.062,18.484,15313,0
2006-01-20,18.675,18.701,18.132,18.132,7013,0
2006-01-23,18.078,18.585,18.078,18.406,10885,0
2006-01-24,18.44,18.947,18.44,18.937,13658,0
2006-01-25,18.931,19.211,18.931,19.162,11439,0
2006-01-26,19.271,20.035,19.271,20.03,18078,0
2006-01-27,20.057,20.214,19.775,19.916,18998,0
2006-01-30,19.916,20.015,19.705,19.879,10150,0
2006-01-31,19.836,19.869,19.622,19.785,12180,0
2006-02-01,19.731,19.818,19.484,19.818,10516,0
2006-02-02,19.764,19.785,18.973,19.031,31178,0
2006-02-03,18.973,18.973,18.752,18.752,14577,0
2006-02-06,18.723,18.723,18.406,18.556,10885,0
2006-02-07,18.546,18.567,18.371,18.371,8302,0
2006-02-08,18.323,18.647,18.323,18.567,19926,0
2006-02-09,18.675,19.02,18.675,18.903,16230,0
2006-02-10,18.973,19.153,18.609,19.153,19553,0
2006-02-13,19.162,19.316,18.921,18.947,14762,0
2006-02-14,18.863,19.015,18.664,18.973,20476,0
2006-02-15,18.863,18.973,18.863,18.937,19374,0
2006-02-16,18.965,19.015,18.875,18.965,21764,0
2006-02-17,18.969,18.969,18.567,18.647,17710,0
2006-02-21,18.596,18.62,18.231,18.311,28222,0
2006-02-22,18.266,18.377,18.187,18.333,14577,0
2006-02-23,18.333,18.339,18.251,18.294,19553,0
2006-02-24,18.266,18.266,18.093,18.204,28409,0
2006-02-27,18.242,18.4,18.242,18.371,16976,0
2006-02-28,18.294,18.567,18.093,18.093,27117,0
2006-03-01,18.052,18.242,18.052,18.181,15677,0
2006-03-02,18.216,18.345,18.132,18.257,21030,0
2006-03-03,18.216,18.236,18.002,18.002,19926,0
2006-03-06,17.997,18.026,17.787,17.96,17522,0
2006-03-07,17.904,18.02,17.814,17.92,13469,0
2006-03-08,17.92,18.149,17.888,17.92,17522,0
2006-03-09,17.926,17.926,17.673,17.73,26013,0
2006-03-10,17.725,18.036,17.673,18.036,23983,0
2006-03-13,18.036,18.456,18.036,18.247,25455,0
2006-03-14,18.192,18.596,18.026,18.573,15129,0
2006-03-15,18.573,18.788,18.518,18.567,28039,0
2006-03-16,18.62,18.793,18.551,18.774,12917,0
2006-03-17,18.897,19.379,18.809,19.379,111790,0
2006-03-20,19.352,19.352,19.02,19.142,21401,0
2006-03-21,19.025,19.025,18.166,18.294,30440,0
2006-03-22,18.242,18.687,18.242,18.687,8119,0
2006-03-23,18.647,18.844,18.567,18.832,18998,0
2006-03-24,20.692,20.978,20.111,20.789,166767,0
2006-03-27,20.871,20.978,20.762,20.925,38005,0
2006-03-28,20.664,21.115,20.664,20.881,41143,0
2006-03-29,20.844,21.006,20.708,20.941,28222,0
2006-03-30,20.887,21.006,20.815,20.815,29329,0
2006-03-31,20.897,20.925,20.653,20.815,52946,0
2006-04-03,20.826,20.887,20.708,20.712,54978,0
2006-04-04,20.658,20.815,20.578,20.61,75633,0
2006-04-05,20.606,20.723,20.544,20.622,32657,0
2006-04-06,20.601,20.636,20.544,20.61,14198,0
2006-04-07,20.544,20.708,20.544,20.578,29329,0
2006-04-10,20.61,20.762,20.601,20.762,22511,0
2006-04-11,20.811,20.815,20.626,20.658,30066,0
2006-04-12,20.601,20.832,20.507,20.832,11065,0
2006-04-13,20.779,20.989,20.708,20.953,11995,0
2006-04-17,20.919,20.925,20.762,20.861,15865,0
2006-04-18,20.815,21.14,20.815,21.136,27302,0
2006-04-19,21.136,21.136,21.04,21.115,42247,0
2006-04-20,21.115,21.13,21.04,21.098,35052,0
2006-04-21,21.14,21.524,21.14,21.413,257158,0
2006-04-24,21.26,21.26,20.762,20.762,19187,0
2006-04-25,20.734,20.734,20.355,20.622,24905,0
2006-04-26,20.653,20.745,20.518,20.544,16789,0
2006-04-27,20.544,20.698,20.443,20.554,17340,0
2006-04-28,20.041,20.676,20.041,20.67,16230,0
2006-05-01,20.681,20.751,20.653,20.698,29148,0
2006-05-02,20.61,20.871,20.61,20.815,30992,0
2006-05-03,20.832,20.953,20.789,20.815,64934,0
2006-05-04,20.815,20.953,20.708,20.953,23983,0
2006-05-05,21.006,21.272,21.006,21.157,38005,0
2006-05-08,21.087,21.299,21.058,21.254,10699,0
2006-05-09,21.254,21.603,21.254,21.462,8856,0
2006-05-10,21.462,21.569,21.369,21.434,35052,0
2006-05-11,21.357,21.357,20.572,20.59,34314,0
2006-05-12,20.59,20.59,19.785,19.869,19738,0
2006-05-15,19.869,20.274,19.869,20.187,41325,0
2006-05-16,20.138,20.214,20.111,20.138,5352,0
2006-05-17,20.009,20.187,19.91,20.057,19926,0
2006-05-18,20.111,20.601,20.111,20.421,18259,0
2006-05-19,20.355,21.548,20.355,21.548,36712,0
2006-05-22,21.494,21.548,21.006,21.536,27117,0
2006-05-23,21.494,21.548,21.304,21.38,24905,0
2006-05-24,21.304,21.558,21.206,21.53,27856,0
2006-05-25,21.639,21.683,21.467,21.683,18819,0
2006-05-26,21.575,21.668,21.494,21.603,9040,0
2006-05-30,21.471,21.471,21.163,21.249,38555,0
2006-05-31,21.169,21.249,21.14,21.18,22690,0
2006-06-01,21.087,21.304,21.087,21.304,26568,0
2006-06-02,21.18,21.558,21.18,21.554,18259,0
2006-06-05,21.471,21.489,21.098,21.098,49991,0
2006-06-06,21.058,21.058,20.718,20.897,19926,0
2006-06-07,20.953,21.266,20.953,20.984,21216,0
2006-06-08,20.93,21.656,20.925,21.548,38555,0
2006-06-09,21.603,21.683,21.357,21.357,28409,0
2006-06-12,21.304,21.342,20.891,20.891,22690,0
2006-06-13,20.947,21.797,20.941,21.249,83932,0
2006-06-14,21.196,21.673,21.196,21.603,37450,0
2006-06-15,21.656,21.818,21.656,21.76,53499,0
2006-06-16,21.716,21.766,21.581,21.613,209559,0
2006-06-19,21.662,21.662,20.712,20.734,40217,0
2006-06-20,20.774,20.844,20.734,20.789,49808,0
2006-06-21,20.751,21.277,20.751,21.058,29700,0
2006-06-22,20.978,21.13,20.789,20.989,16230,0
2006-06-23,20.925,20.925,20.734,20.871,13658,0
2006-06-26,20.978,21.034,20.739,20.972,25640,0
2006-06-27,21.001,21.001,20.284,20.316,24349,0
2006-06-28,20.22,20.768,20.22,20.601,24539,0
2006-06-29,20.681,21.558,20.554,21.558,42987,0
2006-06-30,21.575,21.63,21.212,21.63,33199,0
2006-07-03,21.494,21.95,21.467,21.889,27856,0
2006-07-05,21.791,21.889,21.575,21.797,13658,0
2006-07-06,21.721,22.604,21.645,22.568,45751,0
2006-07-07,22.568,23.136,22.16,22.49,67884,0
2006-07-10,22.442,23.016,22.362,22.898,35604,0
2006-07-11,22.821,23.516,22.659,23.336,38928,0
2006-07-12,23.228,23.884,23.04,23.071,76923,0
2006-07-13,23.066,23.202,21.922,22.037,74532,0
2006-07-14,21.981,22.854,21.846,22.849,45566,0
2006-07-17,22.849,22.957,22.452,22.767,21949,0
2006-07-18,22.876,23.12,22.534,23.12,24539,0
2006-07-19,23.12,23.82,23.066,23.749,33023,0
2006-07-20,23.749,23.749,23.055,23.12,38555,0
2006-07-21,23.066,23.066,22.217,22.351,32282,0
2006-07-24,22.594,22.931,22.552,22.931,25640,0
2006-07-25,22.957,23.852,22.957,23.826,34679,0
2006-07-26,23.743,23.976,23.315,23.852,51836,0
2006-07-27,23.986,24.064,23.629,23.894,40954,0
2006-07-28,23.826,24.154,23.826,24.123,31178,0
2006-07-31,23.906,24.232,23.662,24.176,32657,0
2006-08-01,24.085,24.085,23.652,23.76,15493,0
2006-08-02,23.715,23.837,23.581,23.68,20106,0
2006-08-03,23.592,23.9,23.473,23.9,23803,0
2006-08-04,23.797,23.9,23.635,23.743,18448,0
2006-08-07,23.652,23.71,23.445,23.69,21949,0
2006-08-08,23.826,23.9,23.341,23.428,26568,0
2006-08-09,23.558,23.558,23.071,23.071,13658,0
2006-08-10,22.941,23.254,22.502,23.148,34314,0
2006-08-11,23.04,23.04,22.604,22.627,20290,0
2006-08-14,22.681,23.202,22.604,22.915,50177,0
2006-08-15,23.082,23.082,22.882,23.006,29518,0
2006-08-16,23.006,23.016,22.837,23.011,16604,0
2006-08-17,22.794,23.552,22.794,23.5,43903,0
2006-08-18,23.612,23.618,23.347,23.505,23244,0
2006-08-21,23.434,23.434,23.179,23.249,3875,0
2006-08-22,23.185,23.309,23.093,23.093,10699,0
2006-08-23,23.093,23.148,22.368,22.368,12540,0
2006-08-24,22.345,22.767,22.279,22.757,22511,0
2006-08-25,22.643,22.643,22.403,22.425,7376,0
2006-08-28,22.425,22.762,22.389,22.752,7937,0
2006-08-29,22.762,23.254,22.659,23.254,25276,0
2006-08-30,23.309,23.331,23.162,23.223,20290,0
2006-08-31,23.347,23.695,23.254,23.581,128392,0
2006-09-01,23.552,23.629,23.336,23.494,17340,0
2006-09-05,23.581,23.928,23.516,23.906,14198,0
2006-09-06,23.69,23.938,23.552,23.826,15129,0
2006-09-07,23.814,23.962,23.71,23.76,13469,0
2006-09-08,23.715,23.771,23.657,23.657,9591,0
2006-09-11,23.618,24.054,23.552,23.906,13099,0
2006-09-12,23.944,24.252,23.852,23.933,14019,0
2006-09-13,23.879,23.928,23.814,23.917,31178,0
2006-09-14,23.856,23.906,23.837,23.906,16604,0
2006-09-15,23.966,23.971,23.64,23.803,79696,0
2006-09-18,23.771,23.776,23.526,23.576,10699,0
2006-09-19,23.576,23.576,22.859,23.066,9962,0
2006-09-20,23.254,23.743,23.254,23.505,21216,0
2006-09-21,23.473,23.766,23.288,23.353,10331,0
2006-09-22,23.066,23.066,22.345,22.383,25276,0
2006-09-25,22.414,23.04,22.362,22.937,19187,0
2006-09-26,23.006,23.202,22.91,22.941,14577,0
2006-09-27,22.741,23.254,22.686,23.148,19553,0
2006-09-28,23.254,23.445,23.1,23.254,10885,0
2006-09-29,23.299,23.309,21.791,21.791,44462,0
2006-10-02,21.748,21.76,21.087,21.126,31731,0
2006-10-03,21.147,21.818,21.115,21.304,35971,0
2006-10-04,21.266,22.389,21.266,22.297,23061,0
2006-10-05,22.297,22.849,22.224,22.81,23613,0
2006-10-06,22.681,22.821,22.345,22.659,16413,0
2006-10-09,22.604,22.882,22.552,22.882,10516,0
2006-10-10,22.931,23.011,22.752,22.821,15313,0
2006-10-11,22.826,22.871,22.43,22.757,19187,0
2006-10-12,22.821,23.526,22.821,23.526,19926,0
2006-10-13,23.797,23.971,23.635,23.852,23613,0
2006-10-16,23.971,24.354,23.826,24.176,32471,0
2006-10-17,23.852,23.928,23.603,23.928,11995,0
2006-10-18,23.797,24.394,23.715,23.962,16604,0
2006-10-19,23.749,24.394,23.749,24.36,27117,0
2006-10-20,24.421,24.447,24.075,24.151,15677,0
2006-10-23,24.024,24.366,23.933,24.151,13099,0
2006-10-24,24.014,24.268,23.846,24.258,7562,0
2006-10-25,24.176,24.258,24.048,24.221,9409,0
2006-10-26,24.319,24.366,24.14,24.258,24158,0
2006-10-27,24.258,24.36,24.151,24.151,6823,0
2006-10-30,24.095,24.366,24.095,24.36,9591,0
2006-10-31,24.389,24.522,24.069,24.069,36712,0
2006-11-01,24.123,24.123,23.228,23.254,18448,0
2006-11-02,23.12,23.234,22.79,23.077,17892,0
2006-11-03,23.196,23.304,22.638,22.741,12356,0
2006-11-06,22.849,23.483,22.849,23.38,12917,0
2006-11-07,23.202,23.704,23.1,23.1,13099,0
2006-11-08,23.1,23.837,23.1,23.68,10516,0
2006-11-09,23.704,23.771,23.157,23.283,11623,0
2006-11-10,23.254,23.7,23.254,23.7,9591,0
2006-11-13,23.635,23.933,23.635,23.917,11250,0
2006-11-14,23.889,24.394,23.755,24.394,28409,0
2006-11-15,24.366,25.152,24.273,25.152,32841,0
2006-11-16,25.288,25.476,25.288,25.476,35234,0
2006-11-17,25.446,25.446,25.018,25.382,20290,0
2006-11-20,25.455,25.625,24.997,25.397,16054,0
2006-11-21,25.37,25.45,25.266,25.397,7194,0
2006-11-22,25.435,25.476,25.358,25.358,4793,0
2006-11-24,25.261,25.425,25.142,25.314,2586,0
2006-11-27,25.207,25.207,23.971,23.992,17522,0
2006-11-28,24.014,24.232,23.586,23.797,20848,0
2006-11-29,23.906,24.421,23.906,24.383,11804,0
2006-11-30,24.394,24.583,24.248,24.344,16054,0
2006-12-01,24.29,24.313,23.445,23.662,23983,0
2006-12-04,23.715,24.203,23.662,23.906,19738,0
2006-12-05,23.962,24.284,23.956,24.03,11250,0
2006-12-06,23.976,24.075,23.894,23.906,11065,0
2006-12-07,23.962,23.992,23.906,23.962,9040,0
2006-12-08,23.933,23.976,23.879,23.906,9775,0
2006-12-11,23.933,24.123,23.933,23.986,2950,0
2006-12-12,24.024,24.069,23.9,23.986,16054,0
2006-12-13,24.095,24.17,23.956,24.004,5163,0
2006-12-14,24.041,24.394,24.041,24.394,9775,0
2006-12-15,24.394,24.768,24.21,24.284,35604,0
2006-12-18,24.258,24.278,24.095,24.095,11250,0
2006-12-19,24.095,24.232,24.095,24.095,9775,0
2006-12-20,24.166,24.383,24.091,24.091,14762,0
2006-12-21,24.151,24.29,24.075,24.273,9409,0
2006-12-22,24.232,24.284,24.151,24.284,5901,0
2006-12-26,24.232,24.666,24.232,24.666,7749,0
2006-12-27,24.528,25.376,24.464,25.376,15129,0
2006-12-28,25.32,26.003,25.32,25.499,18078,0
2006-12-29,25.532,25.532,24.8,25.003,18631,0
2007-01-03,24.881,25.094,24.751,24.828,8483,0
2007-01-04,24.834,25.12,24.61,25.108,15493,0
2007-01-05,24.61,24.985,24.176,24.498,25640,0
2007-01-08,24.498,24.718,23.992,24.302,27302,0
2007-01-09,24.244,24.335,23.852,24.313,8483,0
2007-01-10,24.151,24.151,23.998,24.041,11439,0
2007-01-11,23.998,24.17,23.998,24.054,12917,0
2007-01-12,24.014,24.335,24.014,24.335,12730,0
2007-01-16,24.447,24.8,24.4,24.447,22690,0
2007-01-17,24.421,24.666,24.383,24.383,12730,0
2007-01-18,24.394,24.394,23.618,23.69,13099,0
2007-01-19,23.581,23.581,23.309,23.581,14019,0
2007-01-22,23.12,23.586,23.12,23.526,15129,0
2007-01-23,23.526,23.928,23.473,23.576,11623,0
2007-01-24,23.685,24.041,23.607,23.912,10516,0
2007-01-25,23.862,24.041,23.374,23.483,19553,0
2007-01-26,23.526,23.82,23.473,23.69,11804,0
2007-01-29,23.791,23.889,23.558,23.776,7376,0
2007-01-30,23.618,24.193,23.618,24.193,11065,0
2007-01-31,24.069,24.394,23.874,24.394,11804,0
2007-02-01,24.394,24.394,24.258,24.319,5352,0
2007-02-02,24.319,24.383,24.248,24.36,4615,0
2007-02-05,24.186,24.394,24.123,24.258,13281,0
2007-02-06,24.383,24.389,24.232,24.264,13469,0
2007-02-07,24.264,24.36,24.203,24.354,11804,0
2007-02-08,24.36,24.394,24.134,24.268,17155,0
2007-02-09,24.221,24.394,24.134,24.258,25276,0
2007-02-12,24.338,24.421,24.069,24.129,6459,0
2007-02-13,24.198,24.268,24.151,24.258,6642,0
2007-02-14,24.313,24.389,24.014,24.181,13658,0
2007-02-15,24.215,24.226,24.069,24.21,9962,0
2007-02-16,24.203,24.252,24.151,24.252,10885,0
2007-02-20,24.123,24.284,24.123,24.284,25276,0
2007-02-21,24.203,24.302,24.176,24.268,8671,0
2007-02-22,24.232,24.464,24.176,24.394,15493,0
2007-02-23,24.338,24.338,24.17,24.268,42062,0
2007-02-26,24.313,24.389,23.971,24.389,23424,0
2007-02-27,23.358,24.394,23.358,24.059,55338,0
2007-02-28,23.971,24.338,23.906,24.059,49991,0
2007-03-01,23.797,24.14,23.635,24.054,38370,0
2007-03-02,24.014,24.134,23.401,23.401,72681,0
2007-03-05,23.136,23.52,22.904,23.148,60880,0
2007-03-06,23.277,23.791,23.185,23.635,37080,0
2007-03-07,23.558,23.662,22.979,23.1,66597,0
2007-03-08,23.206,23.603,23.148,23.368,27485,0
2007-03-09,23.52,23.766,23.341,23.623,25455,0
2007-03-12,23.547,24.307,23.547,24.215,16976,0
2007-03-13,23.962,24.054,23.219,23.219,44092,0
2007-03-14,23.173,23.826,23.055,23.797,20848,0
2007-03-15,23.862,24.176,23.776,23.852,43354,0
2007-03-16,23.84,23.852,23.189,23.309,70839,0
2007-03-19,23.417,23.786,23.38,23.52,26932,0
2007-03-20,23.473,24.268,23.473,24.215,19926,0
2007-03-21,24.215,25.009,24.151,24.941,37450,0
2007-03-22,24.974,25.045,24.567,24.666,21030,0
2007-03-23,24.61,24.61,24.154,24.238,20476,0
2007-03-26,24.154,24.338,23.803,24.338,97772,0
2007-03-27,24.258,24.366,23.933,23.933,39110,0
2007-03-28,23.852,23.856,23.547,23.547,96481,0
2007-03-29,23.674,23.674,23.04,23.321,16413,0
2007-03-30,23.386,23.726,23.266,23.526,24539,0
2007-04-02,23.581,23.581,23.283,23.401,34679,0
2007-04-03,23.45,23.791,23.386,23.766,25276,0
2007-04-04,23.635,23.635,23.168,23.202,23983,0
2007-04-05,23.228,23.547,23.093,23.391,27674,0
2007-04-09,23.456,23.52,23.093,23.173,101095,0
2007-04-10,23.125,23.202,22.604,22.968,65671,0
2007-04-11,22.973,22.973,22.6,22.714,36529,0
2007-04-12,22.609,22.849,22.568,22.81,17155,0
2007-04-13,22.794,23.304,22.681,23.254,33946,0
2007-04-16,23.363,23.547,23.309,23.473,17892,0
2007-04-17,23.445,24.123,23.445,23.737,17710,0
2007-04-18,23.552,23.607,23.271,23.271,12356,0
2007-04-19,23.022,23.04,22.779,22.859,20848,0
2007-04-20,23.148,23.254,22.571,22.609,19926,0
2007-04-23,22.48,22.6,21.683,21.777,24158,0
2007-04-24,21.575,21.668,21.14,21.456,33023,0
2007-04-25,21.554,21.956,21.53,21.748,22324,0
2007-04-26,21.266,21.738,20.079,21.683,21030,0
2007-04-27,21.683,21.956,21.683,21.688,32841,0
2007-04-30,21.63,21.874,21.287,21.471,55338,0
2007-05-01,21.519,21.71,21.462,21.575,23803,0
2007-05-02,21.504,21.868,21.477,21.862,16604,0
2007-05-03,21.818,22.285,21.818,22.171,17340,0
2007-05-04,22.251,22.588,22.199,22.383,14762,0
2007-05-07,22.291,22.904,21.71,21.71,49256,0
2007-05-08,21.683,21.726,21.357,21.494,34130,0
2007-05-09,21.384,21.878,21.331,21.878,18819,0
2007-05-10,21.772,21.803,20.953,21.063,37268,0
2007-05-11,21.14,21.889,21.14,21.563,19926,0
2007-05-14,21.51,21.656,21.115,21.14,28780,0
2007-05-15,21.18,21.239,20.85,20.85,59211,0
2007-05-16,20.844,21.18,20.601,20.784,33023,0
2007-05-17,20.762,20.995,20.49,20.49,35419,0
2007-05-18,20.49,20.762,20.322,20.522,35787,0
2007-05-21,20.438,20.925,20.438,20.636,22324,0
2007-05-22,20.601,20.891,20.601,20.757,23613,0
2007-05-23,20.757,20.919,20.458,20.518,18448,0
2007-05-24,20.463,20.49,19.53,19.824,34130,0
2007-05-25,19.91,20.202,19.91,19.939,24905,0
2007-05-29,19.991,20.371,19.991,20.274,14388,0
2007-05-30,20.068,20.496,20.068,20.438,22690,0
2007-05-31,20.463,20.762,20.463,20.762,18259,0
2007-06-01,20.815,21.14,20.815,21.14,11439,0
2007-06-04,21.108,21.272,21.034,21.272,21030,0
2007-06-05,21.272,21.347,20.789,20.877,34130,0
2007-06-06,20.768,21.001,20.544,21.001,26932,0
2007-06-07,20.925,20.978,20.284,20.681,41690,0
2007-06-08,20.626,21.186,20.528,21.174,24158,0
2007-06-11,21.087,22.062,21.04,21.212,56629,0
2007-06-12,21.087,21.384,20.636,20.805,58851,0
2007-06-13,20.913,21.206,20.549,21.081,48519,0
2007-06-14,21.136,21.581,20.703,20.811,32098,0
2007-06-15,21.407,21.874,21.05,21.71,68254,0
2007-06-18,21.683,21.961,21.434,21.519,31913,0
2007-06-19,21.424,21.95,21.424,21.944,29700,0
2007-06-20,22.037,22.339,21.961,21.961,21401,0
2007-06-21,21.961,22.285,21.483,22.285,42799,0
2007-06-22,22.378,23.115,22.229,22.229,624074,0
2007-06-25,22.134,22.229,21.548,21.63,79696,0
2007-06-26,21.683,21.874,20.734,20.978,51100,0
2007-06-27,20.925,21.536,20.61,21.315,33760,0
2007-06-28,21.342,21.402,20.877,21.196,9227,0
2007-06-29,21.14,21.53,21.027,21.216,35787,0
2007-07-02,21.14,21.249,20.85,21.249,20476,0
2007-07-03,21.196,21.563,21.196,21.548,4615,0
2007-07-05,21.524,21.803,21.51,21.726,10150,0
2007-07-06,21.683,21.938,21.494,21.683,90390,0
2007-07-09,21.597,21.824,21.201,21.201,36712,0
2007-07-10,21.152,21.444,20.925,21.13,13099,0
2007-07-11,21.169,21.818,20.897,21.357,37816,0
2007-07-12,21.212,21.384,20.36,20.49,63829,0
2007-07-13,20.49,20.49,20.237,20.305,17155,0
2007-07-16,20.274,20.343,19.775,19.922,29329,0
2007-07-17,19.975,20.057,19.656,19.759,38370,0
2007-07-18,19.759,19.975,19.68,19.883,27674,0
2007-07-19,19.79,20.004,19.68,19.869,15677,0
2007-07-20,19.842,19.883,19.406,19.434,23244,0
2007-07-23,19.596,19.842,19.536,19.705,18998,0
2007-07-24,19.651,19.72,19.622,19.662,41874,0
2007-07-25,19.879,19.879,19.484,19.489,14198,0
2007-07-26,19.461,19.579,19.243,19.579,12356,0
2007-07-27,19.72,19.959,19.622,19.668,12730,0
2007-07-30,19.731,19.736,19.57,19.656,8856,0
2007-07-31,19.517,19.748,19.266,19.406,14943,0
2007-08-01,19.361,19.361,19.025,19.053,10516,0
2007-08-02,19.07,19.07,18.591,18.793,11065,0
2007-08-03,18.875,18.937,18.456,18.624,13281,0
2007-08-06,18.675,19.321,18.591,18.729,18259,0
2007-08-07,18.844,19.616,18.67,19.316,17892,0
2007-08-08,19.547,19.764,19.461,19.72,39659,0
2007-08-09,19.57,19.754,19.517,19.7,36341,0
2007-08-10,19.575,19.754,19.553,19.651,30992,0
2007-08-13,19.785,19.824,19.61,19.801,16789,0
2007-08-14,19.406,19.422,18.937,19.147,11623,0
2007-08-15,19.178,19.859,18.844,19.785,31178,0
2007-08-16,19.785,20.084,19.785,19.898,6275,0
2007-08-17,20.004,20.67,20.004,20.417,21216,0
2007-08-20,20.449,20.449,19.517,19.645,16789,0
2007-08-21,19.639,20.004,19.639,19.965,7937,0
2007-08-22,19.785,20.995,19.785,20.838,20290,0
2007-08-23,20.881,20.925,20.192,20.274,8856,0
2007-08-24,20.328,20.544,20.305,20.513,6275,0
2007-08-27,20.438,20.601,19.879,19.879,6823,0
2007-08-28,19.894,19.894,19.271,19.396,31364,0
2007-08-29,19.39,19.517,19.34,19.517,5163,0
2007-08-30,19.434,19.57,19.385,19.494,6275,0
2007-08-31,19.517,20.062,19.511,19.731,14019,0
2007-09-04,19.651,19.795,19.575,19.601,5536,0
2007-09-05,19.596,19.645,19.352,19.352,5536,0
2007-09-06,19.327,19.662,19.217,19.472,5901,0
2007-09-07,19.517,19.616,19.189,19.327,9227,0
2007-09-10,19.282,19.489,19.26,19.299,3875,0
2007-09-11,19.385,19.807,19.321,19.759,14762,0
2007-09-12,19.72,19.72,19.5,19.525,4246,0
2007-09-13,19.622,19.668,19.59,19.596,2403,0
2007-09-14,19.517,19.639,19.276,19.276,4428,0
2007-09-17,19.396,19.406,18.947,19.109,13099,0
2007-09-18,19.109,19.785,18.959,19.754,26013,0
2007-09-19,19.754,20.182,19.754,20.057,15677,0
2007-09-20,19.939,20.084,19.564,20.057,11804,0
2007-09-21,20.021,20.084,19.813,19.97,6086,0
2007-09-24,19.944,19.959,19.558,19.558,8302,0
2007-09-25,19.494,19.494,18.931,18.973,28409,0
2007-09-26,18.903,18.973,18.848,18.863,14388,0
2007-09-27,18.863,19.076,18.793,18.809,21216,0
2007-09-28,18.921,19.049,18.67,18.965,13658,0
2007-10-01,18.973,19.082,18.909,18.965,7376,0
2007-10-02,18.809,18.973,18.78,18.78,12540,0
2007-10-03,18.853,19.025,18.809,18.809,29518,0
2007-10-04,18.857,18.915,18.764,18.78,10331,0
2007-10-05,18.82,19.178,18.758,18.758,23061,0
2007-10-08,18.758,18.973,18.758,18.863,12180,0
2007-10-09,18.832,18.937,18.758,18.793,6642,0
2007-10-10,18.764,18.809,18.681,18.681,13658,0
2007-10-11,18.62,18.793,18.54,18.54,11065,0
2007-10-12,18.54,18.729,18.54,18.641,5536,0
2007-10-15,18.641,18.758,18.54,18.758,10885,0
2007-10-16,18.579,18.758,18.261,18.758,14019,0
2007-10-17,18.853,18.853,18.635,18.635,4615,0
2007-10-18,18.596,18.596,18.484,18.528,6086,0
2007-10-19,18.467,18.513,18.436,18.444,3323,0
2007-10-22,18.551,18.551,18.181,18.181,9775,0
2007-10-23,18.105,18.105,17.51,18.042,16413,0
2007-10-24,18.105,18.105,17.797,18.046,8119,0
2007-10-25,17.591,18.042,17.591,17.955,6823,0
2007-10-26,18.026,18.132,17.842,17.842,8302,0
2007-10-29,17.888,17.91,17.293,17.293,16230,0
2007-10-30,17.374,17.607,17.237,17.483,16789,0
2007-10-31,17.358,18.149,17.358,17.981,11804,0
2007-11-01,17.981,18.052,17.237,17.725,26568,0
2007-11-02,17.736,17.747,17.51,17.562,13838,0
2007-11-05,17.483,17.618,17.368,17.618,7749,0
2007-11-06,17.736,18.068,17.618,17.873,13469,0
2007-11-07,17.836,17.949,17.692,17.836,9591,0
2007-11-08,18.105,18.415,18.026,18.345,20848,0
2007-11-09,18.345,18.345,17.926,17.997,7937,0
2007-11-12,17.781,18.425,17.781,18.394,7562,0
2007-11-13,18.431,18.496,18.073,18.073,4246,0
2007-11-14,18.271,18.271,17.883,17.931,3323,0
2007-11-15,17.862,17.91,17.725,17.725,4793,0
2007-11-16,17.574,17.574,17.237,17.272,12180,0
2007-11-19,17.237,17.324,17.212,17.212,11804,0
2007-11-20,17.082,17.228,16.887,16.961,9040,0
2007-11-21,17.022,17.088,17.022,17.076,6275,0
2007-11-23,17.183,17.183,17.088,17.088,1660,0
2007-11-26,17.145,17.218,16.533,16.539,12540,0
2007-11-27,16.664,16.724,16.386,16.507,16413,0
2007-11-28,16.587,16.777,16.338,16.664,19738,0
2007-11-29,16.587,16.604,16.071,16.263,8671,0
2007-11-30,16.48,16.48,16.007,16.007,14943,0
2007-12-03,16.425,16.425,15.597,15.638,6826,0
2007-12-04,15.585,15.633,15.303,15.531,10699,0
2007-12-05,15.459,15.71,15.26,15.648,21584,0
2007-12-06,15.715,15.911,15.638,15.638,41874,0
2007-12-07,16.116,16.116,15.7,15.72,17155,0
2007-12-10,15.816,15.883,15.748,15.748,8671,0
2007-12-11,15.965,16.344,15.622,15.77,12917,0
2007-12-12,15.965,16.344,15.889,15.893,23803,0
2007-12-13,15.694,15.99,15.612,15.742,36891,0
2007-12-14,15.654,16.128,15.654,16.122,7013,0
2007-12-17,16.128,16.138,16.052,16.138,5163,0
2007-12-18,16.101,16.171,16.101,16.165,2950,0
2007-12-19,16.128,16.134,16.047,16.128,6642,0
2007-12-20,16.061,16.061,15.314,15.427,11995,0
2007-12-21,15.443,15.443,15.195,15.369,16976,0
2007-12-24,15.705,15.705,15.286,15.449,12730,0
2007-12-26,15.449,15.69,15.449,15.654,22324,0
2007-12-27,15.643,15.643,15.509,15.575,10699,0
2007-12-28,15.597,15.633,15.341,15.374,16063,0
2007-12-31,15.531,15.531,15.314,15.39,30625,0
2008-01-02,15.384,15.71,15.08,15.15,13346,0
2008-01-03,15.124,15.666,15.124,15.374,19249,0
2008-01-04,15.412,15.969,15.314,15.504,11617,0
2008-01-07,15.879,16.122,15.72,15.766,19187,0
2008-01-08,16.263,17.477,16.263,17.076,85992,0
2008-01-09,16.81,17.07,16.37,16.561,5649,0
2008-01-10,15.18,17.076,15.18,17.033,11021,0
2008-01-11,17.076,17.427,16.799,17.346,20848,0
2008-01-14,16.94,16.94,16.94,16.94,552,0
2008-01-15,17.172,17.242,17.004,17.242,56104,0
2008-01-16,17.076,17.456,17.004,17.456,55937,0
2008-01-17,17.346,17.346,15.99,16.517,22712,0
2008-01-18,16.071,17.272,16.071,17.065,14657,0
2008-01-22,16.122,17.076,16.122,17.038,33130,0
2008-01-23,17.277,17.346,16.626,17.346,2249,0
2008-01-24,17.34,17.888,16.81,17.293,54352,0
2008-01-25,16.871,16.871,15.99,16.192,1723,0
2008-01-28,17.334,17.334,15.791,17.044,2496,0
2008-01-29,16.419,17.346,16.397,17.346,5088,0
2008-01-30,17.346,17.346,17.346,17.346,1108,0
2008-01-31,17.358,17.612,16.777,17.556,4609,0
2008-02-01,17.456,18.585,17.456,18.431,55886,0
2008-02-04,18.658,18.658,17.395,18.323,4131,0
2008-02-05,17.618,18.406,17.618,18.377,16910,0
2008-02-06,17.96,18.601,17.96,18.484,5120,0
2008-02-07,18.701,18.701,17.282,17.888,17409,0
2008-02-08,18.057,18.567,18.052,18.171,6472,0
2008-02-11,18.16,18.45,18.16,18.431,7019,0
2008-02-12,18.425,18.67,18.425,18.67,2767,0
2008-02-13,18.735,18.953,18.735,18.869,5432,0
2008-02-14,18.561,18.561,18.323,18.339,4260,0
2008-02-15,18.294,18.355,18.261,18.261,630,0
2008-02-19,18.251,18.425,18.062,18.068,2730,0
2008-02-20,18.062,18.247,18.042,18.042,5352,0
2008-02-21,18.171,18.176,18.008,18.008,943,0
2008-02-22,17.797,17.797,17.166,17.166,1848,0
2008-02-25,17.223,17.254,16.944,16.999,5383,0
2008-02-26,16.956,17.52,16.956,17.114,4393,0
2008-02-27,17.334,17.938,17.212,17.346,1524,0
2008-02-28,17.346,17.77,17.346,17.417,926,0
2008-02-29,17.082,17.304,17.082,17.212,1550,0
2008-03-03,17.868,17.868,16.848,16.848,3646,0
2008-03-04,17.027,17.206,17.027,17.076,7161,0
2008-03-05,17.212,17.212,17.155,17.161,8422,0
2008-03-06,17.076,17.183,16.777,17.022,38153,0
2008-03-07,17.06,17.212,17.05,17.206,18809,0
2008-03-10,17.206,17.206,16.961,16.961,6524,0
2008-03-11,16.804,17.346,16.708,17.34,2227,0
2008-03-12,17.34,17.683,16.702,17.358,20905,0
2008-03-13,17.346,17.618,16.777,17.618,7818,0
2008-03-14,17.612,17.618,16.777,17.293,16439,0
2008-03-17,16.94,17.586,16.94,17.586,3323,0
2008-03-18,17.618,17.618,16.816,16.94,6411,0
2008-03-19,17.591,17.873,17.483,17.591,4799,0
2008-03-20,17.277,17.873,17.277,17.504,10637,0
2008-03-24,17.873,18.54,17.334,18.54,12948,0
2008-03-25,18.323,18.641,17.965,18.484,5558,0
2008-03-26,17.873,18.629,17.677,18.556,2027,0
2008-03-27,18.406,18.431,18.406,18.431,1017,0
2008-03-28,17.73,18.431,17.73,18.12,8949,0
2008-03-31,18.431,18.431,18.231,18.236,10790,0
2008-04-01,17.899,18.371,17.562,18.171,5700,0
2008-04-02,18.216,18.261,18.216,18.261,552,0
2008-04-03,18.16,18.62,17.688,18.187,14915,0
2008-04-04,17.842,18.838,17.842,18.052,17847,0
2008-04-07,18.675,18.941,17.938,18.54,3686,0
2008-04-08,18.863,18.863,17.514,17.893,2017,0
2008-04-09,18.712,18.826,17.904,17.904,1478,0
2008-04-10,17.91,18.879,17.483,18.879,2076,0
2008-04-11,18.973,18.973,18.062,18.809,647,0
2008-04-14,18.729,18.729,18.176,18.436,737,0
2008-04-15,18.556,18.556,17.888,18.415,7359,0
2008-04-16,17.883,18.377,17.483,18.002,42676,0
2008-04-17,17.662,18.3,17.646,17.703,14067,0
2008-04-18,17.624,18.16,17.624,17.873,6491,0
2008-04-21,17.824,17.883,17.753,17.759,7607,0
2008-04-22,17.873,17.873,17.753,17.83,4062,0
2008-04-23,17.808,18.132,17.753,17.965,6309,0
2008-04-24,17.725,18.031,17.725,18.031,1660,0
2008-04-25,18.181,18.181,17.926,18.073,1107,0
2008-04-28,17.851,18.105,17.851,17.91,3772,0
2008-04-29,18.144,18.242,18.026,18.052,4987,0
2008-04-30,18.187,18.187,17.986,17.986,5163,0
2008-05-01,18.105,18.16,17.51,17.618,6296,0
2008-05-02,17.883,17.888,17.873,17.873,1475,0
2008-05-05,17.888,17.888,17.468,17.612,3424,0
2008-05-06,17.692,17.797,17.439,17.439,4098,0
2008-05-07,17.797,17.797,17.304,17.34,4486,0
2008-05-08,17.212,17.26,16.994,17.26,9962,0
2008-05-09,17.022,17.489,16.777,16.967,3128,0
2008-05-12,17.254,17.34,16.533,17.166,4518,0
2008-05-13,17.088,17.088,15.406,15.99,74164,0
2008-05-14,15.965,16.274,15.965,16.066,15865,0
2008-05-15,16.37,16.37,15.98,15.99,5545,0
2008-05-16,15.893,16.128,15.893,16.128,15086,0
2008-05-19,15.862,16.263,15.607,15.969,23348,0
2008-05-20,15.995,16.447,15.911,16.213,7799,0
2008-05-21,16.197,16.257,16.052,16.052,6275,0
2008-05-22,15.969,16.453,15.795,16.106,1870,0
2008-05-23,15.965,16.138,15.965,16.134,7553,0
2008-05-27,16.047,16.425,16.047,16.356,22549,0
2008-05-28,16.453,16.453,16.159,16.235,3505,0
2008-05-29,16.171,16.447,16.171,16.37,23875,0
2008-05-30,16.24,17.055,16.24,16.565,29233,0
2008-06-02,16.648,16.648,16.539,16.642,7364,0
2008-06-03,16.48,17.088,16.48,17.088,16357,0
2008-06-04,16.956,17.368,16.956,17.172,8425,0
2008-06-05,16.893,17.483,16.893,17.282,7285,0
2008-06-06,17.358,17.618,16.903,17.618,6195,0
2008-06-09,17.658,17.658,16.669,16.881,18494,0
2008-06-10,16.653,17.254,16.653,17.033,1798,0
2008-06-11,16.929,17.237,16.397,16.397,4062,0
2008-06-12,16.576,17.223,16.441,16.686,2755,0
2008-06-13,16.816,17.145,16.702,16.827,17066,0
2008-06-16,16.934,17.022,16.669,16.912,28076,0
2008-06-17,17.05,17.14,16.912,17.05,9488,0
2008-06-18,17.254,17.254,16.604,16.604,7910,0
2008-06-19,16.831,16.831,16.533,16.565,7687,0
2008-06-20,16.749,16.749,15.99,15.99,17986,0
2008-06-23,16.593,16.68,15.394,15.638,21267,0
2008-06-24,15.374,15.622,15.041,15.162,19875,0
2008-06-25,15.041,15.041,14.527,14.594,36882,0
2008-06-26,14.382,14.783,14.18,14.473,25166,0
2008-06-27,15.08,15.102,13.292,13.5,1406924,0
2008-06-30,13.351,14.09,12.495,12.619,89198,0
2008-07-01,12.474,12.766,12.181,12.659,75202,0
2008-07-02,12.659,13.379,12.559,12.559,32775,0
2008-07-03,12.539,13.345,12.523,13.205,19979,0
2008-07-07,13.407,13.668,12.843,13.119,33868,0
2008-07-08,13.314,15.216,13.237,15.135,38519,0
2008-07-09,14.523,15.102,14.269,14.506,20623,0
2008-07-10,14.218,15.715,14.218,15.612,26192,0
2008-07-11,15.541,15.541,14.458,14.707,51444,0
2008-07-14,15.068,15.068,13.465,13.465,30118,0
2008-07-15,13.155,13.795,12.879,13.384,31839,0
2008-07-16,13.016,13.551,13.016,13.551,59523,0
2008-07-17,13.693,13.736,13.2,13.417,61970,0
2008-07-18,13.417,13.459,13.195,13.33,25227,0
2008-07-21,13.494,13.742,13.494,13.736,19727,0
2008-07-22,13.789,14.425,13.626,14.003,36067,0
2008-07-23,14.29,14.899,13.77,14.269,23869,0
2008-07-24,14.348,14.599,13.991,14.094,28935,0
2008-07-25,14.224,15.72,14.224,14.717,29107,0
2008-07-28,14.458,14.701,13.668,14.143,15477,0
2008-07-29,14.094,15.72,14.094,15.666,81800,0
2008-07-30,15.72,15.8,15.18,15.8,36595,0
2008-07-31,15.857,16.912,15.857,16.729,26490,0
2008-08-01,16.859,16.859,16.208,16.804,10673,0
2008-08-04,16.766,16.804,16.218,16.638,22524,0
2008-08-05,16.799,17.166,16.788,17.155,17040,0
2008-08-06,17.097,17.097,16.502,17.01,16385,0
2008-08-07,17.097,17.103,16.441,16.464,23037,0
2008-08-08,16.755,17.166,16.517,17.166,35043,0
2008-08-11,17.103,18.082,16.999,18.02,24502,0
2008-08-12,17.92,17.97,17.299,17.97,22287,0
2008-08-13,17.97,18.154,17.568,18.105,21515,0
2008-08-14,17.63,18.105,16.696,17.997,25908,0
2008-08-15,18.288,18.345,17.652,17.873,28784,0
2008-08-18,17.836,18.144,17.836,18.144,12679,0
2008-08-19,17.888,18.099,17.725,17.792,9255,0
2008-08-20,17.857,17.888,16.999,17.016,11319,0
2008-08-21,16.881,17.299,16.871,17.299,6931,0
2008-08-22,17.673,17.888,17.248,17.888,59001,0
2008-08-25,18.082,18.082,17.618,17.618,13513,0
2008-08-26,17.53,17.776,17.53,17.725,9448,0
2008-08-27,17.624,18.073,17.624,17.997,13542,0
2008-08-28,18.002,18.166,17.868,18.166,19107,0
2008-08-29,18.21,18.21,17.556,17.556,27750,0
2008-09-02,17.652,18.216,17.618,17.753,27654,0
2008-09-03,18.042,18.042,17.736,17.846,23366,0
2008-09-04,17.63,17.883,17.618,17.736,11232,0
2008-09-05,17.618,17.986,17.618,17.986,16570,0
2008-09-08,17.97,18.216,17.504,17.975,51778,0
2008-09-09,18.171,18.171,17.873,17.888,46479,0
2008-09-10,18.099,18.099,17.38,17.715,78451,0
2008-09-11,17.228,17.618,16.539,17.462,27352,0
2008-09-12,17.612,17.612,16.881,17.218,37813,0
2008-09-15,17.178,17.51,16.318,16.318,20339,0
2008-09-16,15.862,17.552,15.862,17.552,35834,0
2008-09-17,17.004,17.076,15.862,16.571,24036,0
2008-09-18,16.898,17.636,16.459,16.777,63014,0
2008-09-19,19.795,20.61,17.677,19.517,212248,0
2008-09-22,19.243,19.243,16.497,16.497,36781,0
2008-09-23,15.916,17.346,15.916,16.159,11405,0
2008-09-24,16.263,18.973,16.159,17.38,38755,0
2008-09-25,18.456,18.456,16.376,17.943,29704,0
2008-09-26,17.05,18.42,15.748,17.787,30379,0
2008-09-29,17.15,18.431,16.066,16.066,37080,0
2008-09-30,16.263,18.973,16.263,18.947,36110,0
2008-10-01,18.425,18.431,18.073,18.115,18196,0
2008-10-02,18.431,18.431,17.824,17.824,6481,0
2008-10-03,18.21,18.431,16.961,17.92,23544,0
2008-10-06,17.401,17.97,15.72,17.83,36480,0
2008-10-07,17.781,18.329,15.974,16.047,23351,0
2008-10-08,16.263,16.263,15.341,15.58,30208,0
2008-10-09,15.974,15.985,12.554,12.587,85188,0
2008-10-10,11.937,14.636,11.926,14.636,48507,0
2008-10-13,15.71,17.439,13.417,17.439,51733,0
2008-10-14,18.965,18.965,15.18,16.279,62717,0
2008-10-15,15.737,16.018,13.959,14.247,29236,0
2008-10-16,14.377,16.68,13.829,16.545,37301,0
2008-10-17,15.32,16.436,15.269,15.369,66917,0
2008-10-20,15.597,16.364,15.597,16.251,32734,0
2008-10-21,15.839,16.593,15.124,16.224,14678,0
2008-10-22,15.412,15.412,14.365,14.636,14752,0
2008-10-23,14.923,14.923,12.468,13.622,30965,0
2008-10-24,12.74,14.105,12.74,13.73,28784,0
2008-10-27,13.171,13.551,12.534,12.534,17751,0
2008-10-28,12.832,15.443,12.468,14.972,50906,0
2008-10-29,15.33,16.799,14.532,15.363,19867,0
2008-10-30,15.443,16.81,14.468,16.788,43260,0
2008-10-31,16.648,17.293,14.773,15.857,59300,0
2008-11-03,15.754,17.15,15.26,16.128,21836,0
2008-11-04,16.263,16.263,15.205,16.047,22932,0
2008-11-05,15.76,15.785,14.8,14.848,31208,0
2008-11-06,14.658,15.648,14.636,14.912,16794,0
2008-11-07,15.102,15.969,14.905,15.547,8972,0
2008-11-10,15.776,16.263,15.017,15.174,10727,0
2008-11-11,14.951,15.275,14.576,14.722,14651,0
2008-11-12,14.425,14.468,13.5,13.662,15017,0
2008-11-13,13.841,16.263,13.39,15.559,28363,0
2008-11-14,15.216,15.216,13.551,13.835,13002,0
2008-11-17,13.823,15.541,13.551,13.557,41090,0
2008-11-18,13.718,14.728,12.907,13.417,35178,0
2008-11-19,13.547,15.168,13.125,13.39,20167,0
2008-11-20,13.155,14.304,13.155,13.155,12963,0
2008-11-21,13.259,14.078,11.453,13.362,42925,0
2008-11-24,13.882,15.174,13.28,14.88,43688,0
2008-11-25,15.096,15.096,13.482,14.566,20089,0
2008-11-26,14.241,15.417,13.286,14.744,23616,0
2008-11-28,14.707,15.275,13.973,15.275,13661,0
2008-12-01,14.756,15.041,13.145,13.149,44430,0
2008-12-02,13.47,13.795,13.01,13.76,27928,0
2008-12-03,13.233,15.211,13.01,14.132,18916,0
2008-12-04,13.909,15.096,13.125,13.177,12756,0
2008-12-05,13.01,14.633,13.01,14.633,24927,0
2008-12-08,14.957,15.226,14.067,14.728,27688,0
2008-12-09,14.544,15.017,13.551,14.57,18982,0
2008-12-10,14.767,15.18,13.851,14.864,11063,0
2008-12-11,14.122,14.859,13.535,13.847,20257,0
2008-12-12,13.541,15.162,13.016,14.483,28725,0
2008-12-15,14.447,14.87,13.574,13.899,9087,0
2008-12-16,14.169,15.068,13.65,14.576,49493,0
2008-12-17,14.31,15.001,13.876,14.594,17974,0
2008-12-18,14.279,14.81,13.611,14.045,22508,0
2008-12-19,14.75,14.773,13.52,14.078,77326,0
2008-12-22,14.154,14.154,13.2,13.98,28243,0
2008-12-23,14.116,14.527,13.443,13.985,40127,0
2008-12-24,14.304,14.31,13.529,14.029,9252,0
2008-12-26,14.013,14.599,13.611,14.035,22780,0
2008-12-29,14.045,14.045,13.551,13.904,17795,0
2008-12-30,14.061,14.517,13.65,14.241,19883,0
2008-12-31,14.322,14.843,13.926,14.627,64147,0
2009-01-02,14.658,14.848,13.863,14.377,22744,0
2009-01-05,14.437,14.621,13.893,14.331,13566,0
2009-01-06,14.483,14.483,13.991,14.258,24702,0
2009-01-07,13.985,14.304,13.985,14.196,16456,0
2009-01-08,14.387,17.088,14.387,15.98,45411,0
2009-01-09,16.012,16.012,14.348,14.511,19386,0
2009-01-12,14.331,15.309,14.045,14.072,12500,0
2009-01-13,13.953,14.377,13.953,14.331,16616,0
2009-01-14,14.008,14.208,12.468,12.951,34114,0
2009-01-15,12.946,13.551,11.855,13.325,35360,0
2009-01-16,13.16,13.551,12.571,13.465,21214,0
2009-01-20,13.551,13.551,12.447,12.447,36032,0
2009-01-21,12.613,13.271,12.442,13.237,25437,0
2009-01-22,12.868,13.068,12.442,12.559,57513,0
2009-01-23,12.229,12.463,11.937,12.122,15285,0
2009-01-26,11.906,12.468,11.812,12.468,12713,0
2009-01-27,12.442,12.468,12.022,12.463,32702,0
2009-01-28,12.468,13.253,12.376,13.14,45394,0
2009-01-29,13.217,13.932,12.918,13.271,24797,0
2009-01-30,13.5,13.551,12.619,12.631,15850,0
2009-02-02,12.506,13.052,11.827,12.665,67587,0
2009-02-03,12.826,13.858,12.534,13.799,88333,0
2009-02-04,13.847,14.561,13.718,14.105,39497,0
2009-02-05,13.991,14.582,13.932,14.566,14286,0
2009-02-06,14.506,14.691,14.42,14.691,19193,0
2009-02-09,14.576,14.576,13.876,14.3,17856,0
2009-02-10,13.904,14.365,12.941,13.048,30227,0
2009-02-11,12.863,13.569,12.511,13.016,25654,0
2009-02-12,12.879,13.488,12.635,13.048,30828,0
2009-02-13,13.033,13.959,13.033,13.78,38253,0
2009-02-17,13.189,13.78,12.74,12.883,32883,0
2009-02-18,13.535,13.811,12.587,12.843,26651,0
2009-02-19,13.022,13.052,12.676,12.883,19447,0
2009-02-20,12.671,13.417,12.671,12.993,25680,0
2009-02-23,13.085,13.33,12.055,12.245,18873,0
2009-02-24,12.418,13.58,12.418,13.259,40103,0
2009-02-25,13.2,13.2,12.201,12.793,21370,0
2009-02-26,12.951,13.476,12.452,12.625,26022,0
2009-02-27,12.376,12.463,12.077,12.095,37383,0
2009-03-02,11.9,12.101,11.247,11.364,43422,0
2009-03-03,11.569,11.632,10.164,10.229,55981,0
2009-03-04,10.419,10.961,9.2419,10.626,39848,0
2009-03-05,10.136,10.837,8.7499,8.8523,33524,0
2009-03-06,9.0039,9.4104,8.0711,8.7278,53075,0
2009-03-09,8.4458,9.616,7.7742,8.4347,43444,0
2009-03-10,8.6629,9.757,8.6629,9.757,32383,0
2009-03-11,9.862,10.842,9.54,9.705,44390,0
2009-03-12,9.677,11.493,9.677,11.2,34855,0
2009-03-13,11.53,11.53,10.168,10.715,21246,0
2009-03-16,11.855,11.855,10.153,10.485,22311,0
2009-03-17,10.849,11.861,10.778,11.817,24551,0
2009-03-18,11.785,13.585,11.373,13.247,41444,0
2009-03-19,13.426,13.541,12.609,12.706,34388,0
2009-03-20,12.861,12.861,11.167,11.98,76886,0
2009-03-23,12.337,13.494,12.322,13.271,41473,0
2009-03-24,12.999,13.39,12.474,12.495,27141,0
2009-03-25,12.659,13.057,11.922,12.849,31011,0
2009-03-26,13.097,14.621,13.091,14.621,50319,0
2009-03-27,14.252,14.425,12.474,12.474,39204,0
2009-03-30,12.31,13.171,11.606,12.197,21028,0
2009-03-31,12.413,13.114,12.25,12.386,12019,0
2009-04-01,12.901,13.535,11.726,13.145,16456,0
2009-04-02,13.476,15.113,11.9,13.823,60971,0
2009-04-03,13.851,14.337,12.941,13.309,35426,0
2009-04-06,13.129,13.129,12.447,12.778,11397,0
2009-04-07,12.598,13.784,12.598,12.809,34283,0
2009-04-08,12.883,13.28,12.407,13.211,64804,0
2009-04-09,13.524,14.81,13.237,14.365,62562,0
2009-04-13,14.111,14.576,13.668,14.354,54391,0
2009-04-14,14.04,14.905,13.904,13.921,34365,0
2009-04-15,14.04,14.494,14.017,14.494,10011,0
2009-04-16,14.284,15.76,13.997,15.394,52282,0
2009-04-17,15.346,15.346,14.473,14.822,63700,0
2009-04-20,14.354,14.382,12.641,12.809,49425,0
2009-04-21,13.043,14.013,12.74,13.887,46316,0
2009-04-22,13.585,14.662,13.58,14.196,33519,0
2009-04-23,14.169,14.636,13.823,14.154,33001,0
2009-04-24,14.5,15.012,13.98,14.658,19533,0
2009-04-27,14.236,15.108,14.236,14.473,27568,0
2009-04-28,14.767,15.062,14.409,14.773,16648,0
2009-04-29,14.061,15.883,14.061,15.868,33652,0
2009-04-30,15.868,16.614,15.433,15.72,48631,0
2009-05-01,15.754,16.37,15.08,15.201,18383,0
2009-05-04,15.297,16.018,14.783,16.001,21234,0
2009-05-05,15.833,15.99,15.036,15.58,28271,0
2009-05-06,15.812,15.812,14.365,14.686,34191,0
2009-05-07,14.853,15.15,13.373,13.476,71720,0
2009-05-08,13.851,14.717,13.799,14.717,30382,0
2009-05-11,14.31,14.695,14.137,14.354,30094,0
2009-05-12,14.42,14.42,13.742,14.003,20415,0
2009-05-13,13.775,14.035,13.591,13.601,31542,0
2009-05-14,13.73,14.816,13.73,14.55,33403,0
2009-05-15,14.274,14.517,13.601,14.056,57944,0
2009-05-18,14.279,15.18,14.013,15.156,27644,0
2009-05-19,14.517,15.18,14.304,14.963,32448,0
2009-05-20,15.08,15.622,14.588,14.89,67613,0
2009-05-21,14.668,14.983,14.274,14.722,43386,0
2009-05-22,14.81,15.162,14.342,15.056,19623,0
2009-05-26,14.957,16.609,14.615,16.565,79940,0
2009-05-27,16.218,17.266,15.77,16.533,70768,0
2009-05-28,16.638,16.967,16.263,16.853,63197,0
2009-05-29,16.977,17.857,16.512,17.709,211335,0
2009-06-01,17.715,18.462,17.535,18.16,71184,0
2009-06-02,18.088,18.969,17.591,18.965,53687,0
2009-06-03,18.251,18.803,18.062,18.635,52740,0
2009-06-04,18.82,19.478,17.955,19.227,70318,0
2009-06-05,19.12,19.39,18.478,18.774,13002,0
2009-06-08,18.579,18.973,18.226,18.712,28406,0
2009-06-09,18.799,18.969,18.062,18.706,22257,0
2009-06-10,18.875,18.875,17.955,18.132,35402,0
2009-06-11,18.257,18.701,18.149,18.49,20561,0
2009-06-12,18.277,18.406,17.893,18.3,63249,0
2009-06-15,17.949,17.949,16.397,16.638,53715,0
2009-06-16,16.859,17.07,16.263,16.263,28608,0
2009-06-17,16.323,17.422,16.312,16.94,26272,0
2009-06-18,16.967,17.134,16.042,16.257,35288,0
2009-06-19,16.638,16.696,15.754,16.283,59138,0
2009-06-22,16.066,16.989,15.8,15.932,39711,0
2009-06-23,16.148,16.994,15.916,16.871,62793,0
2009-06-24,17.044,18.099,16.799,17.692,63613,0
2009-06-25,17.715,18.149,16.81,17.955,95199,0
2009-06-26,17.715,18.973,17.277,18.973,230221,0
2009-06-29,18.735,19.271,18.311,19.015,82016,0
2009-06-30,19.07,19.07,18.251,18.444,48475,0
2009-07-01,18.701,18.891,18.551,18.701,28019,0
2009-07-02,18.294,18.294,17.965,18.21,33341,0
2009-07-06,18.198,18.62,17.346,18.266,48374,0
2009-07-07,18.431,18.431,17.797,18.057,32523,0
2009-07-08,18.115,18.266,17.493,17.873,54340,0
2009-07-09,17.986,17.992,17.493,17.781,25699,0
2009-07-10,17.992,17.992,17.477,17.658,31683,0
2009-07-13,17.709,17.915,17.145,17.888,34918,0
2009-07-14,17.915,17.915,17.076,17.504,51087,0
2009-07-15,17.873,18.21,17.299,18.126,75677,0
2009-07-16,17.646,18.973,17.58,18.973,28092,0
2009-07-17,18.561,18.863,18.54,18.815,30695,0
2009-07-20,18.903,18.965,18.62,18.941,21125,0
2009-07-21,18.973,18.973,18.026,18.591,24357,0
2009-07-22,18.484,18.484,17.862,18.126,54641,0
2009-07-23,18.02,18.799,18.02,18.784,32299,0
2009-07-24,18.528,18.701,18.349,18.567,11989,0
2009-07-27,18.687,18.869,18.329,18.857,24150,0
2009-07-28,18.729,18.809,18.573,18.793,12839,0
2009-07-29,18.624,18.624,18.192,18.361,8237,0
2009-07-30,18.746,18.784,17.997,18.629,32407,0
2009-07-31,18.579,18.921,18.042,18.198,37721,0
2009-08-03,18.534,18.863,18.371,18.844,32379,0
2009-08-04,18.513,19.189,18.513,18.959,68476,0
2009-08-05,18.947,18.947,17.725,17.857,23234,0
2009-08-06,17.986,18.758,17.401,18.411,71548,0
2009-08-07,18.735,18.937,18.44,18.551,29499,0
2009-08-10,18.333,18.377,17.803,17.803,13582,0
2009-08-11,17.72,18.377,17.618,17.851,20482,0
2009-08-12,18.105,18.937,18.105,18.78,27405,0
2009-08-13,18.875,18.937,18.349,18.741,38206,0
2009-08-14,18.758,18.758,17.742,17.742,67136,0
2009-08-17,17.374,18.132,17.114,17.747,44681,0
2009-08-18,17.836,18.105,17.223,17.586,56808,0
2009-08-19,17.346,18.261,17.266,17.725,67183,0
2009-08-20,17.612,18.365,17.248,18.221,29150,0
2009-08-21,18.425,18.425,17.824,18.221,65364,0
2009-08-24,18.226,18.317,17.352,17.836,24334,0
2009-08-25,17.91,18.216,17.703,17.904,6248,0
2009-08-26,17.72,18.12,17.658,18.093,18733,0
2009-08-27,17.888,18.16,17.417,18.16,13767,0
2009-08-28,18.192,18.247,17.546,17.546,14877,0
2009-08-31,17.462,17.781,16.859,17.535,81289,0
2009-09-01,17.329,18.088,17.082,17.401,81986,0
2009-09-02,17.384,17.668,17.155,17.468,8104,0
2009-09-03,17.504,17.83,17.076,17.586,81377,0
2009-09-04,17.254,17.877,17.228,17.846,17492,0
2009-09-08,17.883,18.105,17.183,17.824,40824,0
2009-09-09,17.715,17.997,17.395,17.975,15662,0
2009-09-10,17.893,18.088,17.646,17.949,11002,0
2009-09-11,18.052,18.305,17.646,18.171,106826,0
2009-09-14,17.915,18.288,17.915,17.992,54421,0
2009-09-15,17.955,18.198,17.591,17.677,22714,0
2009-09-16,17.703,18.236,17.668,18.052,11501,0
2009-09-17,18.149,18.247,17.618,18.242,7103,0
2009-09-18,18.242,18.294,17.77,18.294,62272,0
2009-09-21,18.002,18.257,17.698,18.026,17768,0
2009-09-22,18.16,18.294,18.082,18.271,10790,0
2009-09-23,18.231,18.231,17.82,17.938,6292,0
2009-09-24,17.683,18.221,17.683,17.915,41601,0
2009-09-25,17.781,18.236,17.646,18.002,46467,0
2009-09-28,17.842,18.377,17.688,18.236,25258,0
2009-09-29,18.204,18.723,17.926,18.247,49722,0
2009-09-30,18.317,18.573,17.753,17.91,30398,0
2009-10-01,17.703,17.792,17.272,17.417,49971,0
2009-10-02,17.26,17.636,17.233,17.483,30051,0
2009-10-05,17.483,17.92,17.483,17.736,30527,0
2009-10-06,17.943,18.192,17.329,17.943,142283,0
2009-10-07,17.673,17.92,17.552,17.857,18666,0
2009-10-08,17.851,17.883,17.535,17.781,35670,0
2009-10-09,17.715,18.425,17.715,18.365,35985,0
2009-10-12,18.496,18.496,18.002,18.355,8388,0
2009-10-13,18.329,18.658,18.216,18.647,30930,0
2009-10-14,18.973,19.059,18.49,19.053,50820,0
2009-10-15,18.844,19.467,18.62,19.332,77442,0
2009-10-16,19.132,19.132,18.294,18.609,27704,0
2009-10-19,18.746,18.746,17.949,18.462,47461,0
2009-10-20,18.462,18.518,18.078,18.518,22300,0
2009-10-21,18.546,18.546,17.483,17.597,23010,0
2009-10-22,17.597,18.524,17.406,18.425,42059,0
2009-10-23,18.518,18.788,17.562,18.002,52498,0
2009-10-26,17.981,18.138,17.597,17.862,28027,0
2009-10-27,17.72,18.266,17.34,17.427,33335,0
2009-10-28,17.992,17.992,17.237,17.26,30916,0
2009-10-29,17.736,17.904,17.439,17.54,21841,0
2009-10-30,17.477,17.477,16.648,16.658,62059,0
2009-11-02,16.804,16.804,15.603,16.036,40976,0
2009-11-03,15.922,16.128,15.369,15.715,36627,0
2009-11-04,15.781,15.949,15.068,15.19,57432,0
2009-11-05,15.326,15.77,15.326,15.766,41105,0
2009-11-06,15.493,15.694,15.427,15.643,13963,0
2009-11-09,15.77,15.77,15.509,15.643,23443,0
2009-11-10,15.541,15.678,15.26,15.369,21732,0
2009-11-11,15.499,16.804,15.499,16.62,47898,0
2009-11-12,16.68,16.893,15.526,15.591,68172,0
2009-11-13,15.7,16.084,15.454,15.672,15579,0
2009-11-16,15.879,16.912,15.672,16.794,26518,0
2009-11-17,16.604,17.334,16.425,17.124,32259,0
2009-11-18,17.076,18.226,17.076,18.126,41485,0
2009-11-19,17.888,17.888,17.334,17.792,34102,0
2009-11-20,17.688,17.851,17.189,17.395,16806,0
2009-11-23,17.709,17.888,17.683,17.888,13665,0
2009-11-24,17.759,17.808,17.055,17.753,13413,0
2009-11-25,17.803,17.857,17.636,17.673,11194,0
2009-11-27,16.999,17.277,16.43,16.55,14430,0
2009-11-30,16.565,17.016,15.889,16.62,56006,0
2009-12-01,16.664,17.088,16.464,16.821,31788,0
2009-12-02,16.799,17.299,16.799,17.195,16525,0
2009-12-03,17.233,17.233,16.397,16.582,20409,0
2009-12-04,16.999,17.602,16.593,17.586,37610,0
2009-12-07,17.53,17.53,16.799,17.427,16062,0
2009-12-08,17.334,17.334,16.783,16.821,12667,0
2009-12-09,16.74,17.873,16.74,17.797,43463,0
2009-12-10,17.677,17.698,17.124,17.439,16072,0
2009-12-11,17.223,17.228,16.925,17.103,15101,0
2009-12-14,17.282,17.374,17.13,17.299,6706,0
2009-12-15,17.189,17.586,17.161,17.368,33315,0
2009-12-16,17.489,17.652,17.038,17.395,27383,0
2009-12-17,17.304,17.472,17.201,17.417,13448,0
2009-12-18,17.597,17.597,16.925,17.451,120741,0
2009-12-21,17.498,17.759,17.248,17.462,18616,0
2009-12-22,17.53,17.53,17.34,17.417,27182,0
2009-12-23,17.552,17.709,17.076,17.166,13297,0
2009-12-24,17.233,17.272,17.206,17.272,2304,0
2009-12-28,17.266,17.83,16.658,17.237,20432,0
2009-12-29,16.994,17.172,16.843,17.134,5960,0
2009-12-30,17.082,17.883,17.05,17.868,27834,0
2009-12-31,17.77,17.986,17.52,17.725,46812,0
2010-01-04,17.965,18.247,17.893,18.192,15027,0
2010-01-05,17.862,18.226,17.451,17.456,20169,0
2010-01-06,17.477,17.591,16.994,17.456,44357,0
2010-01-07,17.54,18.377,17.54,18.198,95627,0
2010-01-08,18.247,18.333,17.938,18.042,44967,0
2010-01-11,18.126,18.171,17.646,17.668,21657,0
2010-01-12,17.662,18.031,17.472,17.472,26421,0
2010-01-13,17.562,17.842,17.483,17.63,26321,0
2010-01-14,17.618,17.618,17.233,17.535,10585,0
2010-01-15,17.64,17.814,17.055,17.189,43486,0
2010-01-19,17.134,17.846,17.134,17.562,49693,0
2010-01-20,17.374,17.562,16.848,17.097,28950,0
2010-01-21,17.178,17.304,16.816,16.94,28570,0
2010-01-22,16.523,16.719,16.263,16.36,32456,0
2010-01-25,16.283,16.999,16.283,16.772,14885,0
2010-01-26,16.772,16.804,16.576,16.576,60048,0
2010-01-27,16.453,16.453,16.263,16.295,17246,0
2010-01-28,16.36,16.36,15.603,15.603,21508,0
2010-01-29,15.754,16.159,15.618,15.732,42524,0
2010-02-01,16.148,16.533,16.061,16.279,36113,0
2010-02-02,16.251,16.43,15.922,16.263,55418,0
2010-02-03,16.122,16.376,16.047,16.122,25353,0
2010-02-04,15.839,15.857,15.585,15.72,30798,0
2010-02-05,15.72,15.893,15.638,15.851,24156,0
2010-02-08,15.785,15.785,15.612,15.732,18242,0
2010-02-09,16.042,16.042,15.8,15.911,16475,0
2010-02-10,15.806,16.018,15.766,15.857,7815,0
2010-02-11,16.182,16.638,15.949,16.089,31830,0
2010-02-12,15.833,15.99,15.603,15.99,33466,0
2010-02-16,16.128,16.638,15.806,16.084,51733,0
2010-02-17,16.182,16.961,16.089,16.719,64845,0
2010-02-18,16.545,16.887,16.48,16.887,22633,0
2010-02-19,16.864,16.871,16.047,16.333,42515,0
2010-02-22,16.702,16.702,16.235,16.614,40300,0
2010-02-23,16.55,17.14,16.381,17.044,50509,0
2010-02-24,17.065,17.065,16.539,16.648,11211,0
2010-02-25,16.318,16.512,16.263,16.512,9773,0
2010-02-26,16.48,16.642,16.159,16.356,24813,0
2010-03-01,16.43,16.43,16.235,16.425,31808,0
2010-03-02,16.425,16.598,16.338,16.561,19147,0
2010-03-03,16.648,16.713,16.279,16.376,20601,0
2010-03-04,16.376,16.571,16.263,16.571,8449,0
2010-03-05,16.642,17.118,16.425,17.114,26156,0
2010-03-08,17.145,17.34,16.831,17.308,24383,0
2010-03-09,17.277,17.389,17.07,17.368,19574,0
2010-03-10,17.319,17.427,17.076,17.358,8206,0
2010-03-11,17.293,17.618,17.033,17.612,27691,0
2010-03-12,17.618,17.618,17.352,17.52,36754,0
2010-03-15,17.212,17.658,17.038,17.607,11807,0
2010-03-16,17.586,17.842,17.445,17.668,8507,0
2010-03-17,17.715,18.014,17.52,17.759,11008,0
2010-03-18,17.83,17.83,17.658,17.698,6348,0
2010-03-19,17.781,18.333,17.688,18.251,50403,0
2010-03-22,18.078,18.718,18.078,18.647,17048,0
2010-03-23,18.601,18.62,18.187,18.513,14783,0
2010-03-24,18.456,18.561,18.014,18.3,6315,0
2010-03-25,17.975,18.329,17.73,17.808,6665,0
2010-03-26,17.64,17.915,17.64,17.915,14532,0
2010-03-29,17.888,17.943,17.228,17.586,27034,0
2010-03-30,17.568,17.568,17.368,17.456,10134,0
2010-03-31,17.38,17.683,17.346,17.406,28754,0
2010-04-01,17.58,17.58,17.272,17.468,24302,0
2010-04-05,17.277,18.002,17.277,17.97,12945,0
2010-04-06,17.797,18.261,17.776,18.261,11889,0
2010-04-07,18.144,18.62,18.144,18.609,18681,0
2010-04-08,18.484,18.484,18.093,18.204,14173,0
2010-04-09,18.242,18.242,17.808,17.904,21207,0
2010-04-12,18.026,18.166,17.797,17.997,30956,0
2010-04-13,17.915,18.052,17.888,18.052,11379,0
2010-04-14,18.088,18.62,18.073,18.62,15282,0
2010-04-15,18.614,18.973,18.614,18.973,10927,0
2010-04-16,18.959,18.973,18.706,18.832,23804,0
2010-04-19,18.803,18.973,18.784,18.885,13733,0
2010-04-20,18.941,19.227,18.941,19.227,17594,0
2010-04-21,19.172,19.361,19.037,19.076,13892,0
2010-04-22,18.875,19.227,18.528,19.227,21364,0
2010-04-23,19.09,19.4,19.021,19.344,14681,0
2010-04-26,19.053,19.428,19.053,19.361,16036,0
2010-04-27,19.189,19.434,18.941,18.941,16967,0
2010-04-28,18.973,19.025,18.921,18.953,10164,0
2010-04-29,18.969,19.922,18.953,19.875,42429,0
2010-04-30,19.875,19.894,19.059,19.367,30679,0
2010-05-03,19.189,20.025,18.921,20.025,26842,0
2010-05-04,19.754,19.998,18.969,19.233,26478,0
2010-05-05,19.138,19.336,18.973,19.025,18873,0
2010-05-06,18.947,19.406,18.187,18.752,33603,0
2010-05-07,18.729,19.172,18.149,18.16,32816,0
2010-05-10,18.803,19.461,18.431,18.675,31731,0
2010-05-11,18.484,19.142,18.484,19.093,62186,0
2010-05-12,18.909,19.517,18.675,19.517,66650,0
2010-05-13,19.254,19.57,19.059,19.484,16369,0
2010-05-14,19.082,19.082,18.317,18.456,13874,0
2010-05-17,18.546,19.049,18.266,18.879,31310,0
2010-05-18,19.093,19.132,18.42,18.44,14728,0
2010-05-19,18.431,18.591,17.915,18.115,23053,0
2010-05-20,17.92,17.92,16.956,16.956,30674,0
2010-05-21,16.816,17.076,16.626,16.853,39073,0
2010-05-24,16.804,17.088,16.459,16.587,22061,0
2010-05-25,16.148,16.409,16.101,16.279,15339,0
2010-05-26,16.356,16.474,16.128,16.328,38393,0
2010-05-27,16.713,17.439,16.328,17.362,33697,0
2010-05-28,17.34,17.34,16.893,17.022,18651,0
2010-06-01,16.804,17.097,16.213,16.213,58123,0
2010-06-02,16.344,17.195,16.159,17.027,27688,0
2010-06-03,17.01,17.462,17.01,17.242,17996,0
2010-06-04,16.799,16.799,15.833,15.922,32174,0
2010-06-07,15.965,16.148,15.459,15.515,30103,0
2010-06-08,15.541,15.72,15.124,15.622,29552,0
2010-06-09,15.781,15.806,15.394,15.537,28354,0
2010-06-10,15.754,15.754,15.509,15.612,29221,0
2010-06-11,15.459,16.153,15.369,16.153,34814,0
2010-06-14,16.312,16.312,15.537,15.7,18648,0
2010-06-15,15.76,15.949,15.47,15.949,18192,0
2010-06-16,15.822,16.018,15.822,15.899,7418,0
2010-06-17,16.018,16.171,15.995,16.089,3372,0
2010-06-18,16.203,16.203,15.965,16.089,48627,0
2010-06-21,16.436,16.502,15.827,15.851,9472,0
2010-06-22,15.96,16.24,15.72,15.72,14909,0
2010-06-23,15.795,15.955,15.537,15.612,14378,0
2010-06-24,15.454,15.643,15.303,15.303,17457,0
2010-06-25,15.422,15.816,15.033,15.292,201719,0
2010-06-28,15.369,15.754,15.124,15.292,56658,0
2010-06-29,15.08,15.341,15.068,15.156,28003,0
2010-06-30,15.204,15.396,14.867,14.892,31678,0
2010-07-01,14.957,15.352,14.658,15.156,24289,0
2010-07-02,15.309,15.309,14.885,14.967,7536,0
2010-07-06,15.201,15.236,14.733,14.733,25580,0
2010-07-07,14.838,15.493,14.838,15.487,29816,0
2010-07-08,15.612,15.672,15.232,15.672,22278,0
2010-07-09,15.618,16.036,15.618,16.018,11895,0
2010-07-12,16.001,16.001,15.475,15.487,19997,0
2010-07-13,15.72,16.436,15.607,16.425,38622,0
2010-07-14,16.312,16.338,15.969,16.11,30769,0
2010-07-15,16.36,16.36,15.868,16.007,13063,0
2010-07-16,15.839,15.839,14.885,14.885,32924,0
2010-07-19,15.369,15.369,14.633,14.691,25866,0
2010-07-20,14.527,14.963,14.447,14.947,14586,0
2010-07-21,15.226,15.226,14.409,14.511,14568,0
2010-07-22,14.68,15.232,14.588,15.232,23085,0
2010-07-23,15.09,15.66,14.633,15.66,22274,0
2010-07-26,15.72,16.436,15.72,16.328,15898,0
2010-07-27,16.502,17.027,16.502,16.604,24105,0
2010-07-28,16.632,17.065,16.468,16.804,23335,0
2010-07-29,16.871,17.027,16.74,16.934,41999,0
2010-07-30,16.766,17.304,16.766,16.94,44427,0
2010-08-02,17.195,17.272,16.908,17.166,23150,0
2010-08-03,17.044,17.334,16.956,16.989,27450,0
2010-08-04,17.065,17.308,17.022,17.308,20658,0
2010-08-05,17.237,17.282,17.06,17.103,22615,0
2010-08-06,16.908,17.155,16.804,17.155,31324,0
2010-08-09,17.195,17.64,16.804,17.63,22641,0
2010-08-10,17.374,17.64,17.34,17.483,41908,0
2010-08-11,17.346,17.346,16.691,16.881,46643,0
2010-08-12,16.831,17.15,16.614,16.912,24695,0
2010-08-13,16.912,16.929,16.48,16.555,35108,0
2010-08-16,16.419,16.696,16.11,16.35,21506,0
2010-08-17,16.582,16.783,16.507,16.766,18508,0
2010-08-18,16.827,16.967,16.686,16.967,13809,0
2010-08-19,16.848,16.994,15.839,15.883,37187,0
2010-08-20,15.781,16.159,15.77,15.827,56056,0
2010-08-23,15.868,16.101,15.633,15.638,32707,0
2010-08-24,15.459,16.036,15.459,15.8,98682,0
2010-08-25,15.732,16.843,15.71,16.831,30199,0
2010-08-26,16.843,16.999,16.517,16.517,13078,0
2010-08-27,16.626,16.626,16.208,16.609,29129,0
2010-08-30,16.598,16.598,16.071,16.153,24948,0
2010-08-31,16.805,16.805,16.265,16.526,20552,0
2010-09-01,16.788,17.228,16.746,17.195,24063,0
2010-09-02,17.161,17.358,16.853,17.14,14435,0
2010-09-03,17.346,17.346,16.967,17.282,11673,0
2010-09-07,17.228,17.299,16.517,16.582,20080,0
2010-09-08,16.674,16.983,16.626,16.766,15511,0
2010-09-09,16.999,17.103,16.794,17.088,15154,0
2010-09-10,17.097,17.206,16.804,17.016,10837,0
2010-09-13,17.15,17.797,17.15,17.72,22047,0
2010-09-14,17.677,17.683,17.304,17.422,13390,0
2010-09-15,17.602,17.747,17.218,17.683,12980,0
2010-09-16,17.602,17.602,17.319,17.346,4270,0
2010-09-17,17.618,17.888,17.406,17.836,38938,0
2010-09-20,17.836,18.741,17.836,18.697,28812,0
2010-09-21,18.62,18.848,18.221,18.329,16819,0
2010-09-22,18.026,18.166,17.692,17.765,15588,0
2010-09-23,17.765,18.073,17.504,17.597,23253,0
2010-09-24,17.652,18.456,17.652,18.345,21571,0
2010-09-27,18.377,18.406,18.187,18.21,8255,0
2010-09-28,18.329,18.596,17.965,18.44,19292,0
2010-09-29,18.355,18.897,18.002,18.857,25789,0
2010-09-30,18.941,18.974,18.493,18.784,20167,0
2010-10-01,18.931,18.931,18.4,18.609,2728,0
2010-10-04,18.49,18.556,18.115,18.115,10344,0
2010-10-05,18.573,19.042,17.814,18.891,26401,0
2010-10-06,18.788,19.042,18.741,18.931,27663,0
2010-10-07,19.132,19.168,18.629,18.658,15082,0
2010-10-08,18.456,18.947,18.251,18.931,10563,0
2010-10-11,18.706,19.076,18.706,18.973,5740,0
2010-10-12,18.853,18.973,18.371,18.844,9849,0
2010-10-13,18.78,19.093,18.62,18.953,34089,0
2010-10-14,18.863,19.109,18.706,19.025,10047,0
2010-10-15,19.321,19.321,18.701,18.82,39023,0
2010-10-18,18.891,19.517,18.891,19.517,9460,0
2010-10-19,19.336,19.801,19.336,19.536,14277,0
2010-10-20,19.71,19.764,19.438,19.695,11608,0
2010-10-21,19.705,19.71,18.875,18.921,19521,0
2010-10-22,19.299,19.299,18.973,19.059,7928,0
2010-10-25,19.031,19.109,18.838,18.983,8339,0
2010-10-26,18.803,18.838,18.425,18.741,10748,0
2010-10-27,18.741,18.857,18.271,18.349,7431,0
2010-10-28,18.585,18.585,18.171,18.266,5327,0
2010-10-29,18.261,18.624,18.261,18.56,10723,0
2010-11-01,18.658,18.658,17.688,17.851,20348,0
2010-11-02,18.126,18.534,18.126,18.472,18869,0
2010-11-03,18.596,18.973,18.524,18.973,7031,0
2010-11-04,19,20.041,18.988,20.025,29513,0
2010-11-05,19.785,20.03,19.221,19.916,31275,0
2010-11-08,19.517,20.015,19.467,19.927,13626,0
2010-11-09,19.894,20.192,19.879,19.953,16653,0
2010-11-10,20.095,20.871,20.095,20.871,18837,0
2010-11-11,20.606,20.61,20.182,20.264,14032,0
2010-11-12,20.025,20.03,19.79,19.79,8995,0
2010-11-15,19.34,19.879,19.332,19.824,6204,0
2010-11-16,19.695,19.836,19.31,19.385,15407,0
2010-11-17,19.406,19.651,19.249,19.521,4510,0
2010-11-18,19.662,20.107,19.412,19.98,16394,0
2010-11-19,20.047,20.053,19.842,20.053,15107,0
2010-11-22,19.898,20.035,19.628,20.035,6797,0
2010-11-23,19.824,19.879,19.645,19.705,6199,0
2010-11-24,19.705,20.17,19.321,20.17,28717,0
2010-11-26,19.953,20.057,19.705,19.813,2434,0
2010-11-29,19.606,19.686,19.109,19.579,6903,0
2010-11-30,19.279,19.465,19.032,19.459,36845,0
2010-12-01,19.959,19.959,19.505,19.736,33605,0
2010-12-02,19.558,19.965,19.438,19.842,17760,0
2010-12-03,19.596,20.053,19.39,20.053,9718,0
2010-12-06,19.332,19.818,19.332,19.813,8752,0
2010-12-07,20.035,20.708,19.859,20.708,17356,0
2010-12-08,20.82,20.82,20.264,20.36,22923,0
2010-12-09,20.632,20.768,20.405,20.729,24643,0
2010-12-10,20.202,21.163,20.202,21.063,17865,0
2010-12-13,21.075,21.227,20.925,21.05,16916,0
2010-12-14,21.14,21.157,20.902,21.012,18499,0
2010-12-15,21.163,21.375,20.881,20.989,20424,0
2010-12-16,20.989,21.429,20.887,21.352,19173,0
2010-12-17,21.315,21.315,20.871,21.006,11704,0
2010-12-20,21.245,21.483,20.534,20.891,35229,0
2010-12-21,20.925,21.054,20.458,20.989,26481,0
2010-12-22,20.995,21.147,20.995,21.115,2549,0
2010-12-23,20.995,20.995,20.468,20.554,9950,0
2010-12-27,20.49,20.658,20.49,20.658,3109,0
2010-12-28,20.518,20.518,20.111,20.111,10023,0
2010-12-29,19.951,20.093,19.814,19.912,29913,0
2010-12-30,19.962,20.056,19.814,19.935,19114,0
2010-12-31,19.709,19.863,19.641,19.641,11111,0
2011-01-03,19.939,20.411,19.888,20.399,12701,0
2011-01-04,20.449,20.449,19.692,19.692,9181,0
2011-01-05,19.71,19.842,19.692,19.785,9168,0
2011-01-06,19.853,20.417,19.385,19.59,65665,0
2011-01-07,19.662,19.662,18.863,19.138,15572,0
2011-01-10,19.093,19.138,18.909,18.973,12707,0
2011-01-11,19.5,19.5,18.909,19.064,15181,0
2011-01-12,19.114,19.114,18.675,18.784,31135,0
2011-01-13,18.758,19.006,18.758,18.809,12831,0
2011-01-14,18.838,19.443,18.838,19.385,6626,0
2011-01-18,19.367,19.379,19,19.327,8202,0
2011-01-19,19.327,19.327,18.16,18.192,19196,0
2011-01-20,18.192,18.365,17.552,17.552,12831,0
2011-01-21,17.715,17.97,17.715,17.824,36665,0
2011-01-24,17.824,18.288,17.824,18.126,7042,0
2011-01-25,17.97,18.799,17.97,18.723,33166,0
2011-01-26,18.729,19.443,18.436,19.443,8147,0
2011-01-27,19.443,19.764,19.132,19.748,11257,0
2011-01-28,19.731,19.731,18.735,18.735,21037,0
2011-01-31,19.053,19.059,18.518,18.557,37468,0
2011-02-01,18.788,19.396,18.788,19.316,10356,0
2011-02-02,19.168,19.217,18.863,19.015,7045,0
2011-02-03,18.891,18.979,18.832,18.979,5994,0
2011-02-04,18.941,19.064,18.769,18.869,12760,0
2011-02-07,18.803,19.042,18.803,19.015,9458,0
2011-02-08,18.931,18.931,18.647,18.848,7424,0
2011-02-09,18.735,18.735,18.585,18.675,5254,0
2011-02-10,18.567,18.692,18.236,18.394,13855,0
2011-02-11,18.333,18.484,18.294,18.467,6636,0
2011-02-14,18.365,18.4,18.132,18.231,7639,0
2011-02-15,18.166,18.467,17.96,17.992,14700,0
2011-02-16,18.078,18.436,17.949,18.333,19378,0
2011-02-18,18.78,18.897,18.78,18.897,2765,0
2011-02-22,18.601,18.723,18.216,18.216,13266,0
2011-02-23,18.513,18.758,18.046,18.16,26706,0
2011-02-24,18.271,18.323,17.904,18.231,19759,0
2011-02-25,17.981,18.21,17.824,18.16,11926,0
2011-02-28,18.176,18.324,17.996,18.237,36037,0
2011-03-01,18.16,18.16,17.996,18.081,14000,0
2011-03-02,18.019,18.453,17.789,18.267,64095,0
2011-03-03,18.469,18.599,18.176,18.363,30046,0
2011-03-04,18.365,18.389,18.261,18.389,8255,0
2011-03-07,18.502,18.585,17.797,18.026,34687,0
2011-03-08,18.181,18.339,18.154,18.176,8093,0
2011-03-09,18.166,18.266,18.154,18.266,5733,0
2011-03-10,18.012,18.144,17.985,18.025,20429,0
2011-03-11,18.02,18.11,17.836,18.036,32953,0
2011-03-14,18.031,18.057,17.888,17.888,4408,0
2011-03-15,17.893,17.949,17.445,17.82,29791,0
2011-03-16,17.787,17.824,17.134,17.206,35639,0
2011-03-17,17.144,17.985,17.144,17.547,55766,0
2011-03-18,17.709,17.787,17.248,17.439,47222,0
2011-03-21,17.462,17.612,17.346,17.556,20791,0
2011-03-22,17.456,17.662,17.38,17.498,8672,0
2011-03-23,17.504,17.683,17.293,17.683,12479,0
2011-03-24,17.747,17.904,17.514,17.857,21295,0
2011-03-25,17.811,18.216,17.811,18.188,8359,0
2011-03-28,18.216,18.221,17.862,18.16,171654,0
2011-03-29,18.082,18.187,17.877,18.154,19290,0
2011-03-30,18.16,18.261,17.96,18.221,18127,0
2011-03-31,18.215,18.659,18.215,18.563,15011,0
2011-04-01,18.525,19.263,18.525,19.134,15206,0
2011-04-04,19.199,19.266,18.995,19.249,6653,0
2011-04-05,19.19,19.941,19.19,19.88,14868,0
2011-04-06,19.849,20.551,19.849,20.421,9853,0
2011-04-07,20.393,20.519,19.972,19.988,25325,0
2011-04-08,20.169,20.186,19.35,19.359,11587,0
2011-04-11,19.359,19.421,18.969,19.021,55083,0
2011-04-12,18.996,19.065,18.16,18.171,10618,0
2011-04-13,18.351,18.373,17.97,17.996,50743,0
2011-04-14,17.664,17.97,17.57,17.827,20040,0
2011-04-15,17.778,18.051,17.743,17.93,30154,0
2011-04-18,17.783,18.087,17.608,17.811,18866,0
2011-04-19,17.912,17.912,17.637,17.716,8139,0
2011-04-20,17.979,17.979,17.613,17.716,12447,0
2011-04-21,17.67,17.865,17.592,17.592,6406,0
2011-04-25,17.541,17.619,17.477,17.619,5835,0
2011-04-26,17.761,17.885,17.625,17.844,14614,0
2011-04-27,17.953,18.515,17.907,18.413,22182,0
2011-04-28,18.312,18.469,18.182,18.469,7565,0
2011-04-29,18.524,18.898,18.307,18.869,22943,0
2011-05-02,18.82,18.82,18.57,18.607,20228,0
2011-05-03,18.633,18.722,18.633,18.65,6672,0
2011-05-04,18.65,18.662,18.324,18.525,43841,0
2011-05-05,18.558,18.832,18.396,18.52,27593,0
2011-05-06,18.558,18.857,18.558,18.674,22526,0
2011-05-09,18.65,18.728,18.57,18.728,7747,0
2011-05-10,18.848,18.947,18.645,18.927,31408,0
2011-05-11,18.843,18.959,18.458,18.65,62031,0
2011-05-12,18.481,18.937,18.363,18.937,42500,0
2011-05-13,18.848,18.941,18.307,18.329,15694,0
2011-05-16,18.03,18.237,17.885,17.885,18639,0
2011-05-17,17.75,17.897,17.57,17.587,8669,0
2011-05-18,17.664,18.132,17.664,18.061,36803,0
2011-05-19,18.199,18.204,17.69,17.902,36611,0
2011-05-20,17.608,18.025,17.608,17.631,45411,0
2011-05-23,17.53,17.761,17.53,17.587,16648,0
2011-05-24,17.732,17.738,17.339,17.339,24542,0
2011-05-25,17.204,17.389,17.204,17.333,17233,0
2011-05-26,17.233,17.477,17.216,17.477,8637,0
2011-05-27,17.462,17.499,17.297,17.472,21261,0
2011-05-31,17.558,17.976,17.489,17.903,44301,0
2011-06-01,17.855,17.912,17.27,17.27,24896,0
2011-06-02,17.379,17.575,17.379,17.541,11971,0
2011-06-03,17.483,17.587,17.456,17.477,24764,0
2011-06-06,17.445,17.52,17.374,17.433,21726,0
2011-06-07,17.552,18.124,17.476,17.967,13041,0
2011-06-08,17.867,18.044,17.79,17.79,14932,0
2011-06-09,17.779,17.79,17.664,17.695,15181,0
2011-06-10,17.604,17.664,17.368,17.374,17400,0
2011-06-13,17.374,17.412,17.204,17.204,9384,0
2011-06-14,17.374,17.427,17.21,17.427,19554,0
2011-06-15,17.422,17.575,16.904,16.904,21283,0
2011-06-16,16.927,17.343,16.827,17.201,18882,0
2011-06-17,17.329,17.53,17.132,17.468,56428,0
2011-06-20,17.333,17.7,17.313,17.664,33978,0
2011-06-21,17.75,18.227,17.587,18.132,18458,0
2011-06-22,18.012,18.182,17.422,17.422,9363,0
2011-06-23,17.264,17.264,16.778,17.258,39203,0
2011-06-24,17.316,17.438,16.942,17.173,62461,0
2011-06-27,17.144,18.149,17.144,18.132,34482,0
2011-06-28,18.11,18.132,17.755,18.132,17081,0
2011-06-29,18.222,18.222,17.755,17.891,37699,0
2011-06-30,17.956,17.961,17.847,17.92,14092,0
2011-07-01,17.904,18.076,17.7,17.921,30690,0
2011-07-05,17.557,17.79,17.355,17.79,13701,0
2011-07-06,17.685,18.131,17.685,18.114,10210,0
2011-07-07,18.221,18.719,18.221,18.653,10028,0
2011-07-08,18.324,18.538,17.569,18.439,20843,0
2011-07-11,18.307,19.084,18.251,18.878,25110,0
2011-07-12,18.878,18.964,18.148,18.324,33417,0
2011-07-13,18.5,18.807,17.994,18.148,21095,0
2011-07-14,18.283,18.578,18.049,18.114,14508,0
2011-07-15,18.142,18.647,17.883,18.108,20175,0
2011-07-18,18.114,18.114,17.7,17.861,6753,0
2011-07-19,17.988,17.994,17.626,17.956,51150,0
2011-07-20,17.873,17.873,17.608,17.62,4951,0
2011-07-21,17.675,17.675,17.332,17.467,43191,0
2011-07-22,17.526,17.526,17.25,17.52,17782,0
2011-07-25,17.355,17.443,17.224,17.332,11409,0
2011-07-26,17.426,17.443,17.279,17.387,17121,0
2011-07-27,17.608,17.608,17.244,17.305,27783,0
2011-07-28,17.332,17.592,17.256,17.592,17825,0
2011-07-29,17.387,17.667,17.233,17.594,53487,0
2011-08-01,17.637,17.774,17.514,17.7,28053,0
2011-08-02,17.673,18.354,17.461,17.514,25306,0
2011-08-03,17.438,17.718,17.438,17.648,22807,0
2011-08-04,17.488,17.62,16.859,16.859,37252,0
2011-08-05,17.008,17.059,16.59,16.662,35487,0
2011-08-08,16.636,17.274,14.977,15.189,51117,0
2011-08-09,15.947,17.279,14.983,16.816,45779,0
2011-08-10,15.445,16.508,15.408,15.573,96318,0
2011-08-11,15.616,16.749,15.616,16.359,33895,0
2011-08-12,16.508,16.508,15.37,15.414,18042,0
2011-08-15,15.601,15.796,15.517,15.7,9687,0
2011-08-16,15.601,15.732,15.134,15.22,24553,0
2011-08-17,15.408,15.683,15.408,15.445,12959,0
2011-08-18,14.819,15.841,14.819,15.418,64948,0
2011-08-19,15.093,15.523,15.093,15.23,24165,0
2011-08-22,15.787,15.787,15.143,15.235,12092,0
2011-08-23,15.16,15.93,14.879,15.847,28691,0
2011-08-24,15.473,16.391,15.473,16.293,46274,0
2011-08-25,16.469,16.469,15.347,15.445,38330,0
2011-08-26,15.347,16.078,15.347,15.919,14995,0
2011-08-29,16.052,16.425,15.937,16.425,18961,0
2011-08-30,16.304,16.304,15.818,16.161,14442,0
2011-08-31,15.293,16.419,15.293,15.475,19756,0
2011-09-01,15.429,15.767,15.099,15.16,64923,0
2011-09-02,15.067,15.199,14.69,14.69,53834,0
2011-09-06,14.576,15.105,14.19,14.719,20366,0
2011-09-07,14.997,15.529,14.985,15.13,54893,0
2011-09-08,14.952,15.102,14.952,14.997,21464,0
2011-09-09,15.013,15.033,14.863,14.935,35120,0
2011-09-12,14.724,15.391,14.724,15.302,35943,0
2011-09-13,15.326,15.573,15.148,15.539,15742,0
2011-09-14,15.671,15.743,15.529,15.727,33150,0
2011-09-15,15.771,15.771,15.562,15.732,8246,0
2011-09-16,15.796,15.796,15.545,15.683,47666,0
2011-09-19,15.914,15.979,15.477,15.477,15062,0
2011-09-20,15.567,15.567,14.785,14.785,14357,0
2011-09-21,14.879,15.029,13.793,13.877,28438,0
2011-09-22,13.525,14.531,13.525,13.862,52193,0
2011-09-23,13.925,14.329,13.861,14.113,13940,0
2011-09-26,14.311,14.681,14.311,14.621,11470,0
2011-09-27,15.385,15.408,14.797,15.252,34164,0
2011-09-28,15.275,15.435,14.956,15.105,29145,0
2011-09-29,15.11,15.451,14.967,15.134,13751,0
2011-09-30,14.989,15.344,14.918,14.982,28971,0
2011-10-03,14.847,15.545,14.196,14.196,40373,0
2011-10-04,14.18,15.729,14.18,15.627,57906,0
2011-10-05,15.507,15.971,15.428,15.945,11516,0
2011-10-06,15.945,16.112,15.862,16.056,32182,0
2011-10-07,15.929,15.929,15.374,15.473,31593,0
2011-10-10,15.701,16.19,15.473,16.172,25779,0
2011-10-11,15.967,16.262,15.967,16.172,20256,0
2011-10-12,16.283,16.283,16.061,16.124,29233,0
2011-10-13,16.066,16.161,15.963,16.155,8669,0
2011-10-14,16.262,16.417,15.967,16.4,22837,0
2011-10-17,16.2,16.205,15.612,15.649,19104,0
2011-10-18,15.952,16.371,15.649,16.318,39059,0
2011-10-19,16.106,16.318,15.79,15.906,14209,0
2011-10-20,15.958,16.244,15.679,16.112,9257,0
2011-10-21,16.478,16.478,15.879,16.101,25699,0
2011-10-24,15.952,16.427,15.692,16.427,22488,0
2011-10-25,15.847,16.411,15.648,15.746,17917,0
2011-10-26,16.312,16.511,15.54,16.061,25766,0
2011-10-27,16.645,16.927,16.462,16.922,68974,0
2011-10-28,16.794,16.849,16.599,16.844,27604,0
2011-10-31,16.635,16.857,16.451,16.473,20512,0
2011-11-01,15.963,16.334,15.551,15.686,32662,0
2011-11-02,15.941,16.594,15.917,16.329,18098,0
2011-11-03,16.323,16.899,16.097,16.864,31122,0
2011-11-04,16.675,16.675,16.407,16.589,10981,0
2011-11-07,16.439,16.783,16.172,16.456,6219,0
2011-11-08,16.506,16.838,16.228,16.723,22355,0
2011-11-09,16.706,16.706,15.616,15.637,35783,0
2011-11-10,15.91,16.056,15.752,16.028,10606,0
2011-11-11,16.238,16.511,16.155,16.496,20503,0
2011-11-14,16.378,16.393,15.661,15.967,26770,0
2011-11-15,15.889,16.526,15.889,16.49,11567,0
2011-11-16,16.387,16.444,15.952,16.011,17969,0
2011-11-17,16.071,16.228,15.734,15.784,34500,0
2011-11-18,15.81,15.952,15.295,15.467,25258,0
2011-11-21,15.238,15.352,15.039,15.045,30871,0
2011-11-22,15.102,15.181,14.847,14.852,19953,0
2011-11-23,14.769,14.769,14.306,14.495,41479,0
2011-11-25,14.521,14.921,14.323,14.385,19170,0
2011-11-28,14.825,15.477,14.819,15.374,40873,0
2011-11-29,15.407,15.501,15.031,15.346,37934,0
2011-11-30,15.303,16.492,15.303,16.451,130313,0
2011-12-01,16.295,16.861,16.056,16.566,71363,0
2011-12-02,16.767,16.91,16.406,16.87,20337,0
2011-12-05,17.089,17.554,16.988,17.266,53214,0
2011-12-06,17.249,17.261,16.931,17.211,25957,0
2011-12-07,17.062,17.227,16.664,17.046,46254,0
2011-12-08,16.92,16.953,16.384,16.407,28897,0
2011-12-09,16.581,17.14,16.445,17.14,31303,0
2011-12-12,17.123,17.123,16.604,16.829,18013,0
2011-12-13,16.953,17.004,16.333,16.36,26183,0
2011-12-14,16.3,17.388,16.197,17.203,38090,0
2011-12-15,17.22,17.496,17.072,17.48,33983,0
2011-12-16,17.554,17.785,17.528,17.779,62812,0
2011-12-19,17.987,18.087,17.698,17.704,44641,0
2011-12-20,18.116,18.619,18.099,18.582,47817,0
2011-12-21,18.466,18.593,18.066,18.502,18458,0
2011-12-22,18.502,18.659,18.502,18.659,9615,0
2011-12-23,18.704,18.848,18.441,18.694,19049,0
2011-12-27,18.693,18.954,18.541,18.698,5494,0
2011-12-28,18.693,18.693,18.009,18.078,30273,0
2011-12-29,18.208,18.49,17.942,18.471,24587,0
2011-12-30,18.541,18.575,18.236,18.407,24085,0
2012-01-03,19.223,19.72,18.85,19.63,23532,0
2012-01-04,19.434,19.546,19.093,19.468,22476,0
2012-01-05,19.11,19.387,18.746,18.983,15600,0
2012-01-06,19.028,19.028,18.383,18.781,24085,0
2012-01-09,18.781,18.951,18.689,18.785,33499,0
2012-01-10,18.781,19.321,18.619,19.104,38011,0
2012-01-11,19.012,19.332,18.869,19.31,35780,0
2012-01-12,19.31,19.31,19.062,19.217,13096,0
2012-01-13,18.869,19.222,18.818,18.848,15739,0
2012-01-17,19.001,19.001,17.983,18.635,19593,0
2012-01-18,18.37,18.972,18.331,18.972,20709,0
2012-01-19,18.764,18.911,18.678,18.716,11702,0
2012-01-20,18.678,19.228,18.678,19.116,22968,0
2012-01-23,19.332,19.332,18.746,19.166,20670,0
2012-01-24,19.134,19.462,19.116,19.449,15382,0
2012-01-25,19.474,19.904,19.474,19.795,16272,0
2012-01-26,19.826,19.832,19.575,19.739,15853,0
2012-01-27,19.746,19.904,19.581,19.904,10396,0
2012-01-30,19.91,19.951,19.662,19.819,14041,0
2012-01-31,20.039,20.039,19.46,19.586,27207,0
2012-02-01,19.48,20.472,19.48,20.394,25224,0
2012-02-02,20.342,20.571,20.206,20.401,18146,0
2012-02-03,20.577,21.44,20.447,21.187,26490,0
2012-02-06,21.106,21.106,20.61,20.782,21083,0
2012-02-07,20.777,20.979,20.36,20.524,16162,0
2012-02-08,20.11,20.661,20.059,20.524,13115,0
2012-02-09,20.723,20.723,20.161,20.2,6931,0
2012-02-10,19.819,20.19,19.17,19.304,41278,0
2012-02-13,19.427,19.604,19.422,19.48,4040,0
2012-02-14,20.247,20.247,19.199,19.205,6356,0
2012-02-15,19.022,19.383,18.77,18.83,23353,0
2012-02-16,18.83,20.377,18.83,20.093,10332,0
2012-02-17,20.106,20.19,19.878,19.951,15008,0
2012-02-21,20.093,20.115,19.52,19.945,39031,0
2012-02-22,19.85,19.968,19.85,19.857,16379,0
2012-02-23,19.819,20.349,19.819,20.349,11312,0
2012-02-24,20.394,20.419,20.184,20.236,6386,0
2012-02-27,20.009,20.366,19.978,20.366,4645,0
2012-02-28,20.388,20.462,20.253,20.337,6462,0
2012-02-29,20.303,20.407,19.953,20.104,24607,0
2012-03-01,20.143,20.32,19.668,19.79,12822,0
2012-03-02,19.931,19.931,18.377,18.466,29861,0
2012-03-05,18.476,18.534,18.331,18.476,12147,0
2012-03-06,18.418,18.579,17.993,18.142,21261,0
2012-03-07,18.171,18.591,18.142,18.591,10187,0
2012-03-08,19.13,19.13,18.36,18.708,8963,0
2012-03-09,18.659,19.228,18.659,19.217,14830,0
2012-03-12,19.222,19.644,19.222,19.515,7236,0
2012-03-13,19.814,20.472,19.503,20.467,15419,0
2012-03-14,20.342,20.472,20.282,20.342,8856,0
2012-03-15,20.11,20.462,20.076,20.401,8064,0
2012-03-16,20.509,20.509,19.85,20.2,43120,0
2012-03-19,20.326,21.181,20.172,20.862,12900,0
2012-03-20,20.479,20.571,20.349,20.552,12753,0
2012-03-21,20.616,20.707,20.19,20.485,12440,0
2012-03-22,20.155,20.247,19.24,19.286,14480,0
2012-03-23,19.356,19.906,18.875,19.9,26294,0
2012-03-26,20.224,21.281,19.898,21.145,17734,0
2012-03-27,20.542,21.045,20.542,20.917,12507,0
2012-03-28,20.691,20.923,20.143,20.771,37610,0
2012-03-29,20.577,20.637,20.355,20.577,9303,0
2012-03-30,20.674,20.838,19.934,19.99,21407,0
2012-04-02,19.68,20.159,19.334,19.942,27431,0
2012-04-03,19.414,19.656,19.38,19.38,27966,0
2012-04-04,19.201,19.225,19.018,19.023,20184,0
2012-04-05,18.891,19.277,18.891,18.996,4223,0
2012-04-09,18.472,18.491,18.265,18.271,34286,0
2012-04-10,18.271,18.389,17.419,17.533,37988,0
2012-04-11,17.798,18.289,17.798,18.182,28986,0
2012-04-12,18.101,18.601,17.97,18.326,28126,0
2012-04-13,18.256,18.256,17.889,17.889,23146,0
2012-04-16,18.034,18.472,17.953,18.055,9798,0
2012-04-17,18.295,18.851,18.142,18.687,35336,0
2012-04-18,18.628,19.001,18.354,18.472,27611,0
2012-04-19,18.601,18.78,18.261,18.301,21419,0
2012-04-20,18.842,19.237,18.617,19.023,31066,0
2012-04-23,18.703,19.018,18.182,18.234,31242,0
2012-04-24,18.307,18.885,18.295,18.823,15919,0
2012-04-25,19.106,19.242,18.929,19.201,13548,0
2012-04-26,19.111,19.172,18.823,19.07,20636,0
2012-04-27,19.178,19.77,19.124,19.68,32962,0
2012-04-30,19.68,19.68,18.418,18.645,31600,0
2012-05-01,18.732,19.124,18.051,18.055,49233,0
2012-05-02,18.061,18.515,18.061,18.265,23296,0
2012-05-03,18.331,18.455,18.142,18.229,31001,0
2012-05-04,18.182,18.466,17.798,17.798,39307,0
2012-05-07,17.821,18.633,17.821,18.51,15450,0
2012-05-08,18.251,19.167,17.928,19.1,24193,0
2012-05-09,18.739,18.911,18.525,18.794,31639,0
2012-05-10,18.923,19.034,18.56,18.703,13314,0
2012-05-11,18.515,18.851,18.354,18.472,19799,0
2012-05-14,18.188,18.472,17.877,18.218,34007,0
2012-05-15,18.224,18.461,17.953,18.283,9239,0
2012-05-16,18.343,18.478,18.165,18.229,11105,0
2012-05-17,18.078,18.44,18.055,18.261,14451,0
2012-05-18,18.229,18.657,18.224,18.251,43638,0
2012-05-21,18.301,18.784,18.234,18.651,14486,0
2012-05-22,18.573,19.058,18.283,18.389,11353,0
2012-05-23,18.251,18.428,18.055,18.36,18529,0
2012-05-24,18.182,18.498,18.004,18.004,8462,0
2012-05-25,18.224,18.663,18.224,18.466,12662,0
2012-05-29,18.633,18.645,18.354,18.628,8749,0
2012-05-30,18.354,18.566,18.218,18.348,19109,0
2012-05-31,18.348,18.538,18.2,18.485,30330,0
2012-06-01,17.993,18.515,17.993,18.348,27277,0
2012-06-04,18.491,18.939,18.428,18.823,18609,0
2012-06-05,18.815,19.267,18.641,18.792,36781,0
2012-06-06,18.949,19.382,18.76,19.369,9858,0
2012-06-07,19.69,19.795,18.972,19.141,37798,0
2012-06-08,18.923,19.13,18.818,19.064,12203,0
2012-06-11,19.219,19.219,18.657,18.657,17413,0
2012-06-12,18.751,19.047,18.337,18.869,21240,0
2012-06-13,18.898,19.289,18.633,18.633,17098,0
2012-06-14,18.72,19.1,18.617,19.1,10040,0
2012-06-15,19.008,19.603,18.72,19.414,50856,0
2012-06-18,19.356,19.674,19.008,19.167,14644,0
2012-06-19,19.242,19.846,19.237,19.846,23059,0
2012-06-20,19.863,20.033,19.502,19.68,28203,0
2012-06-21,19.696,19.953,19.334,19.495,27293,0
2012-06-22,19.577,19.808,19.422,19.66,58400,0
2012-06-25,19.644,19.937,19.408,19.821,37182,0
2012-06-26,19.668,19.846,19.57,19.65,28760,0
2012-06-27,19.781,20.006,19.644,19.942,10490,0
2012-06-28,19.906,20.442,19.775,20.337,22261,0
2012-06-29,20.585,21.1,20.259,20.997,28579,0
2012-07-02,21.039,22.172,20.371,22.172,35839,0
2012-07-03,22.199,22.897,21.944,22.782,14105,0
2012-07-05,22.367,22.632,22.212,22.285,19455,0
2012-07-06,21.99,22.199,21.76,21.794,8314,0
2012-07-09,21.575,21.731,21.39,21.695,3822,0
2012-07-10,21.713,21.801,21.471,21.748,12207,0
2012-07-11,21.754,22.373,21.431,22.231,12751,0
2012-07-12,22.02,22.396,22.02,22.231,20530,0
2012-07-13,22.261,23.335,22.043,22.225,154680,0
2012-07-16,22.043,22.225,22.043,22.075,6065,0
2012-07-17,22.336,22.713,22.249,22.517,25321,0
2012-07-18,22.405,22.578,22.206,22.498,8675,0
2012-07-19,22.492,22.603,22.075,22.075,7382,0
2012-07-20,21.951,21.951,21.06,21.077,19398,0
2012-07-23,20.709,20.709,20.261,20.322,19982,0
2012-07-24,20.426,20.426,19.623,19.71,22315,0
2012-07-25,19.808,20.953,19.705,20.105,12242,0
2012-07-26,20.644,20.784,20.126,20.628,12266,0
2012-07-27,20.721,21.402,20.328,21.321,14163,0
2012-07-30,21.189,21.355,19.918,20.471,19208,0
2012-07-31,20.53,20.935,20.471,20.818,18250,0
2012-08-01,20.963,20.963,19.82,19.82,29904,0
2012-08-02,19.516,19.912,19.516,19.548,18440,0
2012-08-03,19.756,20.721,19.756,20.669,18377,0
2012-08-06,20.628,20.698,20.3,20.687,11914,0
2012-08-07,20.704,20.714,20.201,20.693,16754,0
2012-08-08,20.461,20.992,19.942,20.154,15403,0
2012-08-09,20.154,20.345,20.114,20.231,7638,0
2012-08-10,20.271,20.271,19.845,19.942,7737,0
2012-08-13,19.958,20.161,19.498,19.924,10659,0
2012-08-14,19.964,20.053,19.616,19.768,4683,0
2012-08-15,19.756,20.19,19.756,20.19,9103,0
2012-08-16,20.184,20.946,20.018,20.79,12466,0
2012-08-17,20.714,21.495,20.686,21.343,19124,0
2012-08-20,21.171,21.327,20.768,21.216,8905,0
2012-08-21,21.333,21.766,21.333,21.338,12825,0
2012-08-22,21.431,21.431,20.897,20.986,2737,0
2012-08-23,20.992,21.046,20.542,20.542,8193,0
2012-08-24,20.461,20.877,20.461,20.86,3859,0
2012-08-27,21.023,21.355,20.848,21.147,6023,0
2012-08-28,21.13,21.588,20.893,21.527,19366,0
2012-08-29,21.426,21.788,21.355,21.609,11692,0
2012-08-30,21.299,21.299,20.866,20.866,3004,0
2012-08-31,21.13,21.563,20.98,21.309,8054,0
2012-09-04,21.435,21.466,21.05,21.299,17678,0
2012-09-05,21.527,21.643,21.327,21.49,23700,0
2012-09-06,21.743,21.788,21.355,21.788,29940,0
2012-09-07,21.889,21.889,21.447,21.615,19074,0
2012-09-10,21.516,21.575,20.888,21.072,21058,0
2012-09-11,21.205,21.211,21.016,21.114,8063,0
2012-09-12,21.016,21.189,20.465,20.79,34335,0
2012-09-13,20.725,21.76,20.663,21.557,25309,0
2012-09-14,21.534,21.904,20.784,21.5,36283,0
2012-09-17,21.09,21.355,21.046,21.327,13512,0
2012-09-18,21.327,21.355,21.189,21.315,16272,0
2012-09-19,21.447,21.447,20.963,21.016,28827,0
2012-09-20,20.634,20.98,20.552,20.768,8316,0
2012-09-21,21.177,22.106,20.768,21.483,54987,0
2012-09-24,21.338,21.655,21.177,21.552,26491,0
2012-09-25,21.655,21.655,21.205,21.205,25017,0
2012-09-26,21.431,22.049,21.431,21.615,24226,0
2012-09-27,21.643,21.643,21.327,21.546,15452,0
2012-09-28,21.373,21.637,21.349,21.378,23876,0
2012-10-01,21.575,21.575,21.384,21.563,16783,0
2012-10-02,21.634,22.026,21.557,21.984,35177,0
2012-10-03,21.816,21.978,21.396,21.72,34246,0
2012-10-04,21.754,21.886,21.5,21.701,45711,0
2012-10-05,21.773,22.064,21.615,21.794,16539,0
2012-10-08,21.679,21.805,21.527,21.527,39917,0
2012-10-09,21.622,21.816,21.54,21.754,44688,0
2012-10-10,21.754,21.846,21.615,21.754,46155,0
2012-10-11,22.009,22.209,21.842,21.964,19366,0
2012-10-12,21.881,21.998,21.707,21.707,37793,0
2012-10-15,21.719,21.91,21.598,21.7,39226,0
2012-10-16,21.784,21.789,21.504,21.643,41027,0
2012-10-17,21.626,21.864,21.621,21.76,30752,0
2012-10-18,21.76,21.881,20.394,20.481,26552,0
2012-10-19,20.413,20.55,19.682,19.97,37816,0
2012-10-22,19.935,20.191,19.905,19.905,7368,0
2012-10-23,19.698,19.964,19.173,19.651,33867,0
2012-10-24,19.477,19.698,19.309,19.592,15715,0
2012-10-25,19.742,20.105,19.693,20.033,22889,0
2012-10-26,20.099,20.12,19.633,19.93,20069,0
2012-10-31,20.126,20.43,19.703,20.278,19322,0
2012-11-01,20.306,20.58,19.813,20.133,17741,0
2012-11-02,20.278,20.278,19.608,19.726,23879,0
2012-11-05,19.767,20.58,19.767,20.481,17817,0
2012-11-06,20.622,20.86,20.505,20.767,8166,0
2012-11-07,20.58,20.587,20.33,20.33,23596,0
2012-11-08,20.018,20.301,19.608,19.608,14141,0
2012-11-09,19.608,20.149,19.608,19.912,7506,0
2012-11-12,19.749,20.047,19.726,19.755,8686,0
2012-11-13,19.651,20.059,19.507,19.58,30221,0
2012-11-14,19.575,19.575,18.41,18.41,12081,0
2012-11-15,18.981,20.33,17.895,18.07,23393,0
2012-11-16,18.121,18.583,18.036,18.301,27195,0
2012-11-19,18.554,18.853,18.104,18.697,28744,0
2012-11-20,18.775,18.853,18.564,18.745,25785,0
2012-11-21,18.708,19.501,18.708,19.406,9057,0
2012-11-23,19.513,19.552,19.273,19.424,12153,0
2012-11-26,19.332,20.03,19.297,19.731,8903,0
2012-11-27,19.58,19.722,19.465,19.507,11042,0
2012-11-28,19.354,19.755,18.994,19.755,10005,0
2012-11-29,19.626,20.12,19.563,20.018,9710,0
2012-11-30,20.105,20.365,19.604,20.155,50558,0
2012-12-03,20.376,20.463,19.639,20.359,9449,0
2012-12-04,20.186,20.545,20.186,20.43,7036,0
2012-12-05,20.505,20.784,20.505,20.594,10490,0
2012-12-06,20.487,20.907,20.296,20.686,5404,0
2012-12-07,20.54,20.54,20.208,20.347,17428,0
2012-12-10,20.448,20.487,19.5,20.256,24282,0
2012-12-11,20.599,20.773,20.262,20.594,48642,0
2012-12-12,20.424,20.424,19.58,19.726,11096,0
2012-12-13,19.693,19.894,19.261,19.575,45203,0
2012-12-14,19.533,19.651,19.172,19.608,15740,0
2012-12-17,19.483,19.742,19.44,19.592,8344,0
2012-12-18,19.185,20.442,19.185,20.22,34391,0
2012-12-19,20.289,20.289,19.57,19.742,24539,0
2012-12-20,19.682,19.947,19.19,19.856,29049,0
2012-12-21,19.197,19.986,19.197,19.878,93160,0
2012-12-24,19.837,20.262,19.545,19.755,7787,0
2012-12-26,19.856,20.139,19.297,19.465,13540,0
2012-12-27,19.523,19.844,19.268,19.657,43979,0
2012-12-28,19.626,19.761,19.377,19.377,24032,0
2012-12-31,19.459,19.742,18.907,19.736,25762,0
2013-01-02,20.296,21.504,19.894,21.388,74462,0
2013-01-03,20.968,21.424,20.382,21.116,30513,0
2013-01-04,21.186,21.307,20.43,20.545,52470,0
2013-01-07,20.463,20.463,20.186,20.214,11215,0
2013-01-08,20.196,20.196,19.586,19.894,43835,0
2013-01-09,20.012,20.463,19.767,20.133,18786,0
2013-01-10,20.133,20.401,19.97,20.099,61454,0
2013-01-11,19.929,20.134,19.929,20.018,12152,0
2013-01-14,19.897,19.969,19.869,19.877,2986,0
2013-01-15,19.605,20.086,19.605,19.816,31107,0
2013-01-16,19.823,19.897,19.723,19.723,10246,0
2013-01-17,19.842,20.268,19.823,19.974,10593,0
2013-01-18,20.068,20.068,19.718,19.798,13799,0
2013-01-22,20.057,20.093,19.7,20.005,16287,0
2013-01-23,20.033,20.093,19.787,19.91,11362,0
2013-01-24,19.594,20.139,19.594,19.897,61918,0
2013-01-25,20.053,20.15,19.594,19.775,24147,0
2013-01-28,19.872,20.22,19.723,20.22,15154,0
2013-01-29,20.062,20.192,20.039,20.074,21772,0
2013-01-30,19.956,19.986,19.348,19.542,28466,0
2013-01-31,19.746,19.952,19.466,19.752,23025,0
2013-02-01,19.897,21.018,19.897,20.542,17857,0
2013-02-04,20.367,20.659,19.431,19.535,39912,0
2013-02-05,19.872,20.215,19.695,20.005,27106,0
2013-02-06,19.706,19.974,19.553,19.594,26460,0
2013-02-07,19.956,19.956,19.577,19.73,14360,0
2013-02-08,19.787,20.139,19.78,19.892,22709,0
2013-02-11,19.866,20.068,19.866,20.068,2075,0
2013-02-12,20.057,20.234,20.054,20.139,5900,0
2013-02-13,20.127,20.249,19.848,19.904,6767,0
2013-02-14,19.881,20.209,19.816,19.866,8802,0
2013-02-15,20.005,20.114,19.946,20.024,17199,0
2013-02-19,20.239,20.403,20.005,20.378,23476,0
2013-02-20,20.298,20.45,19.787,19.787,26375,0
2013-02-21,19.816,19.986,19.755,19.866,22451,0
2013-02-22,19.969,19.986,19.419,19.588,26821,0
2013-02-25,19.706,19.781,19.45,19.52,81785,0
2013-02-26,19.582,19.823,19.52,19.734,27306,0
2013-02-27,19.734,20.291,19.734,20.186,9419,0
2013-02-28,20.174,20.174,19.77,19.835,14184,0
2013-03-01,19.641,19.887,19.508,19.572,6669,0
2013-03-04,19.56,19.6,19.453,19.553,8514,0
2013-03-05,19.605,20.144,19.605,20.114,12429,0
2013-03-06,19.956,20.134,19.956,20.114,4506,0
2013-03-07,20.068,20.192,19.996,20.18,11241,0
2013-03-08,20.308,20.361,19.986,20.251,18056,0
2013-03-11,20.174,20.45,20.174,20.298,7380,0
2013-03-12,20.22,20.234,20.024,20.053,8974,0
2013-03-13,20.127,20.244,19.974,20.093,7691,0
2013-03-14,20.209,20.209,19.897,20.08,16986,0
2013-03-15,20.114,20.234,20.105,20.209,64152,0
2013-03-18,19.998,19.998,19.666,19.904,4313,0
2013-03-19,20.033,20.134,20.029,20.046,5204,0
2013-03-20,20.08,20.378,20.074,20.378,6910,0
2013-03-21,20.268,20.268,19.685,19.734,14022,0
2013-03-22,19.866,19.866,19.685,19.746,12726,0
2013-03-25,19.897,19.897,19.508,19.566,14853,0
2013-03-26,19.77,19.829,19.508,19.758,21857,0
2013-03-27,19.835,19.835,19.577,19.61,13411,0
2013-03-28,19.685,19.685,19.359,19.359,25087,0
2013-04-01,19.43,19.7,18.861,19.014,24562,0
2013-04-02,19.285,19.304,19.02,19.02,17199,0
2013-04-03,19.109,19.196,18.904,18.904,24698,0
2013-04-04,19.031,19.044,18.959,19.038,8407,0
2013-04-05,18.965,18.979,18.792,18.792,14647,0
2013-04-08,18.891,18.941,18.741,18.923,22714,0
2013-04-09,19.008,19.008,18.741,18.792,12389,0
2013-04-10,18.874,19.14,18.816,18.935,24859,0
2013-04-11,18.897,19,18.826,18.929,12745,0
2013-04-12,18.965,19.026,18.923,18.929,13715,0
2013-04-15,18.897,18.97,18.802,18.885,47719,0
2013-04-16,19.24,19.458,18.808,18.935,46827,0
2013-04-17,19.288,19.369,18.74,18.833,26574,0
2013-04-18,18.935,19.026,18.726,18.845,31970,0
2013-04-19,18.808,18.974,18.802,18.974,15470,0
2013-04-22,19.062,19.169,18.833,19.026,19342,0
2013-04-23,19.18,19.24,19.014,19.24,7606,0
2013-04-24,19.174,19.234,18.945,19.153,9153,0
2013-04-25,19.335,19.387,19.246,19.375,8593,0
2013-04-26,19.387,19.435,19.3,19.318,20116,0
2013-04-29,19.306,19.452,19.301,19.33,11927,0
2013-04-30,19.4,19.783,19.382,19.707,11713,0
2013-05-01,19.844,19.844,19.124,19.158,50087,0
2013-05-02,19.369,19.623,19.369,19.495,11587,0
2013-05-03,19.73,19.895,19.73,19.85,9718,0
2013-05-06,19.919,20.297,19.861,20.297,13542,0
2013-05-07,20.297,20.626,20.297,20.539,13554,0
2013-05-08,20.568,20.568,20.294,20.379,13475,0
2013-05-09,20.44,20.65,20.372,20.58,8317,0
2013-05-10,20.58,20.892,20.58,20.887,14759,0
2013-05-13,20.922,21.241,20.922,21.135,22956,0
2013-05-14,21.353,21.512,21.111,21.376,26846,0
2013-05-15,21.388,21.512,21.277,21.425,25391,0
2013-05-16,21.425,21.453,21.277,21.371,14324,0
2013-05-17,21.453,21.512,21.341,21.447,27214,0
2013-05-20,21.301,21.512,21.301,21.512,12553,0
2013-05-21,21.571,21.904,21.571,21.602,15249,0
2013-05-22,21.591,21.795,21.391,21.435,18335,0
2013-05-23,21.383,21.542,21.383,21.529,14317,0
2013-05-24,21.42,22.445,21.42,22.001,43514,0
2013-05-28,22.327,22.699,22.133,22.299,22003,0
2013-05-29,22.279,22.279,22.015,22.083,21696,0
2013-05-30,21.943,22.599,21.943,22.261,53470,0
2013-05-31,22.145,22.275,21.348,22.193,39781,0
2013-06-03,22.222,22.517,21.984,22.42,82607,0
2013-06-04,22.426,22.432,22.008,22.033,19210,0
2013-06-05,22.061,22.37,21.968,22.056,36953,0
2013-06-06,22.051,22.299,21.522,22.267,35592,0
2013-06-07,22.426,22.426,21.855,22.32,50635,0
2013-06-10,22.072,22.37,22.015,22.222,18002,0
2013-06-11,21.972,22.133,21.86,22.103,36745,0
2013-06-12,22.198,22.198,21.554,21.707,32735,0
2013-06-13,21.454,21.837,21.454,21.837,57538,0
2013-06-14,21.837,21.837,21.081,21.164,31245,0
2013-06-17,21.376,21.46,20.993,21.069,24763,0
2013-06-18,21.183,21.217,20.733,21.146,63055,0
2013-06-19,21.189,21.229,20.797,20.887,26600,0
2013-06-20,20.669,20.738,20.479,20.533,31970,0
2013-06-21,20.655,20.655,20.417,20.555,71921,0
2013-06-24,20.426,20.655,20.361,20.491,20758,0
2013-06-25,20.698,21.306,20.491,21.106,42495,0
2013-06-26,21.353,21.353,20.675,20.781,14338,0
2013-06-27,20.987,21.011,20.681,20.903,17916,0
2013-06-28,20.77,20.953,20.574,20.935,90831,0
2013-07-01,20.98,21.624,20.903,21.146,43465,0
2013-07-02,20.953,21.183,20.846,21.005,57787,0
2013-07-03,20.953,20.953,20.776,20.953,13352,0
2013-07-05,21.205,21.849,20.533,21.831,14151,0
2013-07-08,21.807,21.819,21.406,21.542,33889,0
2013-07-09,21.66,21.66,21.189,21.591,31700,0
2013-07-10,21.602,21.602,20.98,21.205,40405,0
2013-07-11,21.472,21.83,21.289,21.824,29987,0
2013-07-12,21.717,22.238,21.687,21.984,77139,0
2013-07-15,22.001,22.603,21.978,22.526,36950,0
2013-07-16,22.639,23.013,22.213,22.888,64454,0
2013-07-17,22.982,23.191,22.52,23.085,29875,0
2013-07-18,23.104,23.572,22.823,23.547,25863,0
2013-07-19,23.388,23.49,23.353,23.477,30037,0
2013-07-22,23.287,23.49,23.061,23.46,24221,0
2013-07-23,23.209,23.49,23.187,23.477,17606,0
2013-07-24,23.49,23.72,23.287,23.508,60576,0
2013-07-25,23.651,24.428,23.607,24.368,82966,0
2013-07-26,24.368,24.452,23.674,24.184,60563,0
2013-07-29,24.078,24.317,23.745,23.745,10590,0
2013-07-30,23.888,23.912,23.269,23.448,8495,0
2013-07-31,23.596,23.638,23.109,23.138,39796,0
2013-08-01,23.466,23.596,23.31,23.453,10993,0
2013-08-02,23.453,23.453,22.828,23.275,19109,0
2013-08-05,23.179,23.638,22.817,23.114,107385,0
2013-08-06,22.982,23.073,22.598,22.877,52904,0
2013-08-07,22.775,23.144,22.741,22.835,44565,0
2013-08-08,22.888,23.37,22.888,23.364,51335,0
2013-08-09,23.256,23.578,23.013,23.055,50583,0
2013-08-12,22.805,23.24,22.782,23.055,37829,0
2013-08-13,23.109,23.411,23.031,23.411,17018,0
2013-08-14,23.204,23.299,22.627,22.753,65225,0
2013-08-15,22.562,22.562,21.735,21.913,12039,0
2013-08-16,21.772,22.8,21.772,22.001,17833,0
2013-08-19,22.509,22.526,22.001,22.213,45820,0
2013-08-20,22.257,23.085,22.001,22.775,38530,0
2013-08-21,22.686,23.024,22.509,22.598,30550,0
2013-08-22,23.073,23.179,22.538,22.948,11702,0
2013-08-23,22.846,23.281,22.841,22.901,30544,0
2013-08-26,22.729,23.466,22.704,22.994,55324,0
2013-08-27,22.769,23.502,22.591,22.711,45583,0
2013-08-28,22.977,23.472,22.741,22.924,22139,0
2013-08-29,22.68,23,22.598,22.871,16964,0
2013-08-30,22.888,23.085,22.484,22.692,36212,0
2013-09-03,22.954,23.013,22.509,22.913,23914,0
2013-09-04,22.864,22.864,22.405,22.442,22717,0
2013-09-05,22.396,22.639,22.039,22.418,47917,0
2013-09-06,22.467,22.467,22.061,22.263,33266,0
2013-09-09,22.269,22.366,22.039,22.238,44551,0
2013-09-10,22.251,22.484,22.181,22.48,48797,0
2013-09-11,22.36,23.114,22.238,22.942,43789,0
2013-09-12,23.055,23.073,22.8,22.864,19605,0
2013-09-13,22.954,23.138,22.645,23.104,29141,0
2013-09-16,23.191,23.293,22.954,23.133,31555,0
2013-09-17,23.186,23.566,23.079,23.513,26059,0
2013-09-18,23.411,23.631,23.323,23.399,22825,0
2013-09-19,23.428,23.584,23.25,23.394,44681,0
2013-09-20,23.441,23.631,23.209,23.358,48281,0
2013-09-23,23.383,24.066,23.167,23.966,46376,0
2013-09-24,23.864,24.828,23.785,24.457,30774,0
2013-09-25,24.558,24.648,24.09,24.16,22965,0
2013-09-26,24.234,24.452,24.007,24.078,31784,0
2013-09-27,24.023,24.483,23.726,24.338,43432,0
2013-09-30,23.513,24.58,23.513,24.24,43785,0
2013-10-01,24.362,24.529,24.15,24.228,35988,0
2013-10-02,24.483,24.685,23.954,24.228,26905,0
2013-10-03,24.267,24.298,24.084,24.144,23040,0
2013-10-04,24.172,24.674,24.144,24.381,44733,0
2013-10-07,24.25,24.674,23.988,24.228,19509,0
2013-10-08,24.356,24.583,24.202,24.25,20515,0
2013-10-09,24.234,24.439,23.924,24.196,61153,0
2013-10-10,24.428,24.625,24.15,24.529,45722,0
2013-10-11,24.522,24.756,23.971,24.714,37743,0
2013-10-14,24.606,24.736,24.512,24.619,27831,0
2013-10-15,24.583,24.823,24.36,24.481,18967,0
2013-10-16,24.558,24.984,24.512,24.528,20384,0
2013-10-17,24.481,24.888,24.187,24.841,17710,0
2013-10-18,24.984,25.439,24.847,25.211,67829,0
2013-10-21,25.224,25.332,24.805,24.997,30407,0
2013-10-22,25.02,25.079,24.367,24.595,47451,0
2013-10-23,24.601,24.876,24.494,24.661,49954,0
2013-10-24,24.589,24.805,24.444,24.732,17043,0
2013-10-25,24.798,24.798,24.457,24.564,25562,0
2013-10-28,24.541,24.841,24.336,24.631,47948,0
2013-10-29,24.631,24.78,23.68,24.606,34582,0
2013-10-30,24.619,24.685,24.212,24.488,25562,0
2013-10-31,24.506,24.661,24.15,24.152,56180,0
2013-11-01,24.175,25.461,23.494,23.798,54464,0
2013-11-04,23.877,23.967,23.697,23.893,17684,0
2013-11-05,23.847,23.847,23.404,23.489,49451,0
2013-11-06,23.65,23.65,23.439,23.476,12867,0
2013-11-07,23.476,23.476,23.002,23.219,31408,0
2013-11-08,23.219,23.913,23.194,23.81,54464,0
2013-11-11,23.764,23.893,23.404,23.59,36218,0
2013-11-12,23.657,23.701,23.547,23.578,11026,0
2013-11-13,23.494,23.942,23.446,23.925,38426,0
2013-11-14,23.764,23.973,23.68,23.913,32245,0
2013-11-15,23.87,24.019,23.739,23.942,43938,0
2013-11-18,24.175,24.75,23.962,24.244,43604,0
2013-11-19,24.086,24.327,23.84,24.14,40955,0
2013-11-20,24.116,24.475,24.068,24.218,13364,0
2013-11-21,24.398,25.127,24.398,25.02,25729,0
2013-11-22,24.865,25.349,24.865,24.973,18511,0
2013-11-25,24.72,25.59,24.72,25.434,9855,0
2013-11-26,25.387,25.619,24.57,25.572,42099,0
2013-11-27,25.511,26.271,25.282,26.025,29071,0
2013-11-29,25.905,26.182,25.887,26.059,10970,0
2013-12-02,25.943,26.055,25.41,25.529,26896,0
2013-12-03,25.38,25.63,24.941,25.003,13197,0
2013-12-04,24.841,24.841,24.271,24.534,23055,0
2013-12-05,24.463,24.541,24.002,24.534,14536,0
2013-12-06,24.685,24.835,23.836,24.649,31078,0
2013-12-09,24.554,24.725,24.302,24.354,24590,0
2013-12-10,24.398,24.494,24.314,24.398,27731,0
2013-12-11,24.175,24.231,24.025,24.187,35253,0
2013-12-12,24.147,24.786,24.147,24.601,33026,0
2013-12-13,24.674,24.674,24.47,24.589,35417,0
2013-12-16,24.582,24.677,24.475,24.595,68337,0
2013-12-17,24.601,24.661,24.577,24.601,22057,0
2013-12-18,24.703,24.978,24.619,24.96,29739,0
2013-12-19,24.823,25.02,24.725,24.818,31745,0
2013-12-20,24.941,25.429,24.823,25.206,92020,0
2013-12-23,25.102,25.439,25.097,25.318,31239,0
2013-12-24,25.455,25.596,25.398,25.505,10134,0
2013-12-26,25.282,25.461,25.146,25.398,18547,0
2013-12-27,25.498,25.601,25.289,25.467,38426,0
2013-12-30,25.318,25.596,25.264,25.361,30741,0
2013-12-31,25.601,25.601,25.037,25.044,15372,0
2014-01-02,25.092,25.092,24.643,24.649,32507,0
2014-01-03,24.649,24.703,24.488,24.691,27401,0
2014-01-06,24.732,24.75,24.601,24.606,23390,0
2014-01-07,24.691,24.75,24.649,24.715,19047,0
2014-01-08,24.75,24.756,24.342,24.601,32576,0
2014-01-09,24.601,24.893,24.601,24.643,20884,0
2014-01-10,24.708,24.708,24.307,24.512,21219,0
2014-01-13,24.451,24.463,23.387,23.726,20884,0
2014-01-14,23.775,23.817,23.643,23.726,9692,0
2014-01-15,23.511,24.269,23.511,24.021,35009,0
2014-01-16,23.818,24.016,23.799,23.799,12598,0
2014-01-17,24.004,24.004,23.649,23.649,10286,0
2014-01-21,23.908,24.094,23.818,23.915,41151,0
2014-01-22,23.926,23.926,23.824,23.895,21238,0
2014-01-23,23.921,23.921,23.576,23.691,18251,0
2014-01-24,23.595,23.595,22.775,23.04,15536,0
2014-01-27,23.003,23.003,22.43,22.57,17754,0
2014-01-28,22.093,22.093,21.725,21.93,36041,0
2014-01-29,21.9,22.106,21.232,21.299,31530,0
2014-01-30,21.472,22.053,21.431,21.701,26216,0
2014-01-31,21.407,21.695,21.293,21.305,33519,0
2014-02-03,21.468,22.588,20.877,20.894,56398,0
2014-02-04,21.1,21.684,20.959,21.388,29210,0
2014-02-05,21.426,21.455,21.075,21.081,31718,0
2014-02-06,21.256,21.486,20.804,20.937,34781,0
2014-02-07,21.087,21.245,20.966,21.208,21413,0
2014-02-10,21.106,21.394,21.004,21.232,25004,0
2014-02-11,21.388,21.978,21.346,21.624,55901,0
2014-02-12,21.695,21.786,21.274,21.34,20222,0
2014-02-13,21.136,21.672,21.136,21.563,11836,0
2014-02-14,21.576,21.689,21.455,21.462,12325,0
2014-02-18,21.739,21.997,21.611,21.962,7842,0
2014-02-19,21.66,22.131,21.486,21.486,47001,0
2014-02-20,21.486,22.204,21.468,21.984,10326,0
2014-02-21,22.131,22.26,21.486,21.647,52224,0
2014-02-24,21.816,22.137,21.756,22.063,23479,0
2014-02-25,22.148,22.221,21.888,22.148,25418,0
2014-02-26,22.148,22.3,21.926,22.172,7468,0
2014-02-27,22.009,22.237,22.009,22.225,9021,0
2014-02-28,22.249,23.01,22.21,22.624,41247,0
2014-03-03,22.462,22.69,22.43,22.491,14744,0
2014-03-04,22.715,23.985,22.715,23.601,54499,0
2014-03-05,23.462,23.745,23.419,23.551,16487,0
2014-03-06,23.516,23.708,23.516,23.708,8884,0
2014-03-07,23.745,23.872,23.649,23.848,12289,0
2014-03-10,23.745,23.895,23.714,23.775,11895,0
2014-03-11,23.656,23.733,23.545,23.668,27512,0
2014-03-12,23.499,23.992,23.499,23.95,19319,0
2014-03-13,23.859,23.992,23.805,23.908,23314,0
2014-03-14,23.805,23.895,23.668,23.859,46569,0
2014-03-17,23.992,24.228,23.968,24.106,71210,0
2014-03-18,24.197,24.372,24.034,24.365,23936,0
2014-03-19,24.377,24.409,24.3,24.384,7564,0
2014-03-20,24.275,24.919,24.275,24.649,32359,0
2014-03-21,24.709,24.855,24.409,24.794,47386,0
2014-03-24,24.824,25.161,24.8,24.975,28034,0
2014-03-25,24.861,25.409,24.861,25.31,33449,0
2014-03-26,25.597,25.597,24.638,24.649,69191,0
2014-03-27,24.499,24.751,23.668,24.167,34413,0
2014-03-28,24.409,24.499,24.004,24.275,28318,0
2014-03-31,24.45,25.467,24.45,24.831,29846,0
2014-04-01,24.757,25.31,24.757,25.234,29296,0
2014-04-02,25.216,25.304,25.041,25.124,34641,0
2014-04-03,24.638,24.716,24.437,24.716,39352,0
2014-04-04,24.831,24.993,24.078,24.089,34077,0
2014-04-07,23.908,24.016,23.48,23.499,33760,0
2014-04-08,23.95,24.989,23.637,24.421,34186,0
2014-04-09,24.437,24.589,24.257,24.257,20473,0
2014-04-10,24.306,24.57,23.805,24.409,35589,0
2014-04-11,24.257,24.709,24.257,24.558,43448,0
2014-04-14,24.904,25.026,24.845,24.935,41808,0
2014-04-15,25.154,25.154,24.71,24.891,22050,0
2014-04-16,25.159,25.165,24.898,25.165,13943,0
2014-04-17,25.093,25.22,24.79,24.972,29064,0
2014-04-21,25.135,25.239,24.997,25.179,31066,0
2014-04-22,25.299,25.299,25.026,25.141,23926,0
2014-04-23,25.087,25.116,24.873,24.886,40819,0
2014-04-24,25.026,25.026,24.873,24.941,17354,0
2014-04-25,24.947,25.226,24.129,24.181,27309,0
2014-04-28,23.668,24.086,23.358,23.903,17998,0
2014-04-29,24.22,24.22,23.181,23.521,19538,0
2014-04-30,23.521,23.521,23.067,23.156,30750,0
2014-05-01,23.005,23.005,21.938,22.751,76078,0
2014-05-02,22.763,23.835,22.398,22.403,26245,0
2014-05-05,22.416,22.6,21.97,22.168,32731,0
2014-05-06,22.181,22.569,21.434,21.439,32373,0
2014-05-07,21.574,21.75,20.972,21.605,48386,0
2014-05-08,21.683,22.239,21.391,21.417,21608,0
2014-05-09,21.318,22.15,21.318,22.036,22533,0
2014-05-12,22.239,22.939,22.017,22.922,16786,0
2014-05-13,22.944,22.944,21.974,22.308,46489,0
2014-05-14,21.883,21.889,21.561,21.646,26344,0
2014-05-15,21.49,21.518,21.374,21.385,24678,0
2014-05-16,21.367,21.609,21.301,21.537,26060,0
2014-05-19,21.49,22.258,21.343,22.15,42309,0
2014-05-20,21.544,22.03,21.265,21.495,45875,0
2014-05-21,21.567,21.786,21.343,21.61,34299,0
2014-05-22,21.599,21.894,21.599,21.799,16504,0
2014-05-23,21.81,22.017,21.688,21.926,15930,0
2014-05-27,22.088,22.489,21.877,22.398,17719,0
2014-05-28,22.239,22.668,22.144,22.545,22506,0
2014-05-29,22.545,22.6,22.357,22.381,11409,0
2014-05-30,22.484,22.495,22.193,22.326,7600,0
2014-06-02,22.023,22.489,21.883,22.102,16748,0
2014-06-03,22.004,22.144,21.769,22.133,22063,0
2014-06-04,21.769,21.931,21.671,21.816,17090,0
2014-06-05,21.587,22.144,21.567,22.139,25668,0
2014-06-06,22.219,22.545,22.219,22.532,15265,0
2014-06-09,22.539,23.181,22.526,23.181,12340,0
2014-06-10,22.993,23.127,22.859,23.085,8574,0
2014-06-11,22.847,23.085,22.847,22.879,11184,0
2014-06-12,22.847,22.884,22.193,22.308,12704,0
2014-06-13,22.447,22.447,21.459,22.133,18136,0
2014-06-16,21.555,22.233,21.537,22.175,23262,0
2014-06-17,22.441,22.495,22.156,22.422,13372,0
2014-06-18,22.493,22.615,22.447,22.545,18331,0
2014-06-19,22.564,22.841,22.564,22.696,24722,0
2014-06-20,23.2,23.285,22.37,23.121,102232,0
2014-06-23,23.133,23.26,23.115,23.156,16918,0
2014-06-24,23.121,23.491,22.884,23.104,43355,0
2014-06-25,22.993,23.399,22.993,23.297,22277,0
2014-06-26,23.382,23.51,23.205,23.436,13219,0
2014-06-27,23.315,23.643,23.03,23.588,150428,0
2014-06-30,23.43,23.611,23.104,23.516,18804,0
2014-07-01,22.986,24.153,22.986,23.946,53275,0
2014-07-02,23.994,23.994,23.714,23.781,10386,0
2014-07-03,23.873,23.994,23.734,23.994,4458,0
2014-07-07,23.236,23.794,23.236,23.473,10234,0
2014-07-08,23.545,23.545,23.303,23.327,11391,0
2014-07-09,23.309,23.677,23.309,23.442,7092,0
2014-07-10,23.036,23.055,22.805,22.841,8890,0
2014-07-11,22.903,22.903,22.517,22.702,6176,0
2014-07-14,22.922,22.972,22.689,22.775,10069,0
2014-07-15,22.811,23.065,22.242,22.293,10650,0
2014-07-16,22.401,22.401,21.804,21.92,21067,0
2014-07-17,21.768,21.901,21.54,21.591,33485,0
2014-07-18,21.515,22.134,21.515,22.036,22239,0
2014-07-21,21.956,21.956,21.692,21.87,32585,0
2014-07-22,22.189,22.189,21.768,21.791,12281,0
2014-07-23,21.73,22.06,21.698,21.894,55063,0
2014-07-24,22.005,22.157,21.603,21.692,23948,0
2014-07-25,21.559,21.846,21.559,21.698,19468,0
2014-07-28,21.797,21.894,21.515,21.656,13181,0
2014-07-29,21.67,21.894,21.591,21.692,21799,0
2014-07-30,21.711,21.926,21.687,21.791,7997,0
2014-07-31,21.692,21.822,21.394,21.651,24822,0
2014-08-01,21.754,21.974,21.663,21.846,18980,0
2014-08-04,21.888,21.888,21.571,21.711,19082,0
2014-08-05,21.785,21.988,21.698,21.846,13364,0
2014-08-06,21.797,22.048,21.797,21.938,11646,0
2014-08-07,22.005,22.076,21.705,21.705,9950,0
2014-08-08,21.809,21.828,21.698,21.828,8477,0
2014-08-11,21.944,22.42,21.768,22.236,5925,0
2014-08-12,22.367,22.853,22.055,22.622,20071,0
2014-08-13,22.47,22.47,22.071,22.248,7225,0
2014-08-14,22.36,22.653,22.153,22.367,7722,0
2014-08-15,22.635,22.635,22.024,22.048,15910,0
2014-08-18,22.336,22.601,22.09,22.592,8977,0
2014-08-19,22.493,22.537,22.152,22.367,10031,0
2014-08-20,22.31,22.322,21.882,22.28,11469,0
2014-08-21,21.986,22.329,21.974,22.223,23014,0
2014-08-22,22.23,22.31,22.024,22.236,9961,0
2014-08-25,22.152,22.299,22.071,22.215,14031,0
2014-08-26,21.999,22.236,21.999,22.219,13834,0
2014-08-27,22.035,22.387,21.999,22.36,6472,0
2014-08-28,22.17,22.208,22.011,22.121,18548,0
2014-08-29,22.39,22.39,22.223,22.342,4260,0
2014-09-02,22.329,22.438,22.024,22.401,36977,0
2014-09-03,22.53,22.53,22.121,22.128,6129,0
2014-09-04,22.336,22.413,22.195,22.215,3958,0
2014-09-05,22.121,22.354,22.036,22.28,17196,0
2014-09-08,22.018,22.121,22.018,22.031,5325,0
2014-09-09,22.011,22.139,21.809,21.98,15413,0
2014-09-10,22.036,22.5,21.67,22.322,16573,0
2014-09-11,22.578,22.578,22.202,22.562,14019,0
2014-09-12,22.604,22.604,21.956,21.963,27253,0
2014-09-15,21.97,21.97,21.687,21.711,21302,0
2014-09-16,21.864,21.866,21.638,21.644,10225,0
2014-09-17,21.578,21.633,21.394,21.554,11203,0
2014-09-18,21.626,21.993,21.626,21.888,33772,0
2014-09-19,22.036,22.299,21.638,21.974,37364,0
2014-09-22,21.888,21.983,21.692,21.907,18718,0
2014-09-23,21.901,21.938,21.692,21.705,27169,0
2014-09-24,21.797,21.876,21.621,21.651,14280,0
2014-09-25,21.651,21.651,21.394,21.498,29058,0
2014-09-26,21.54,21.761,21.431,21.51,15375,0
2014-09-29,21.388,21.534,21.388,21.42,16146,0
2014-09-30,21.388,21.592,21.334,21.388,43143,0
2014-10-01,21.388,21.585,21.235,21.303,31599,0
2014-10-02,21.449,21.737,21.406,21.406,9630,0
2014-10-03,21.608,21.78,21.42,21.534,19533,0
2014-10-06,21.534,21.761,21.413,21.644,17869,0
2014-10-07,21.51,21.743,21.504,21.585,12146,0
2014-10-08,21.663,21.907,21.596,21.785,31178,0
2014-10-09,21.78,21.882,21.363,21.394,27727,0
2014-10-10,21.515,21.87,21.339,21.638,17902,0
2014-10-13,21.907,22.689,21.809,22.487,18226,0
2014-10-14,22.664,23.466,22.482,22.866,59107,0
2014-10-15,22.687,23.42,21.974,23.236,30434,0
2014-10-16,22.989,23.482,22.651,23.304,39390,0
2014-10-17,23.292,23.292,22.048,22.751,32786,0
2014-10-20,22.787,23.162,22.387,22.841,41832,0
2014-10-21,22.829,23.286,22.602,23.026,23551,0
2014-10-22,22.583,23.083,22.467,22.522,15739,0
2014-10-23,22.351,23.581,22.351,23.168,35602,0
2014-10-24,23.168,23.526,22.607,22.745,20366,0
2014-10-27,23.033,23.083,22.627,22.923,17409,0
2014-10-28,22.936,24.313,22.932,24.307,41689,0
2014-10-29,24.129,24.941,23.661,24.634,38111,0
2014-10-30,24.562,25.207,24.446,25.059,32880,0
2014-10-31,25.545,25.653,24.885,25.182,33506,0
2014-11-03,25.717,25.717,24.521,24.702,22786,0
2014-11-04,24.48,25.249,24.387,24.984,14378,0
2014-11-05,25.635,25.747,25.15,25.308,15470,0
2014-11-06,25.641,25.641,25.046,25.119,16698,0
2014-11-07,25.112,25.112,24.742,25.095,16035,0
2014-11-10,24.742,25.144,24.695,25.082,48066,0
2014-11-11,24.921,25.076,24.362,24.921,18625,0
2014-11-12,24.831,25.112,24.362,24.885,21625,0
2014-11-13,24.652,24.71,24.228,24.621,26719,0
2014-11-14,24.565,24.596,24.158,24.269,22142,0
2014-11-17,24.252,24.252,23.974,24.098,49530,0
2014-11-18,24.006,24.098,23.802,23.974,7866,0
2014-11-19,24.049,24.049,23.107,23.248,9061,0
2014-11-20,23.051,23.199,23.002,23.02,21393,0
2014-11-21,23.168,23.187,22.959,23.02,14050,0
2014-11-24,22.959,23.045,22.86,22.885,9758,0
2014-11-25,22.898,22.982,22.757,22.757,18570,0
2014-11-26,22.774,22.805,22.583,22.745,11470,0
2014-11-28,22.923,23.102,22.244,22.244,9254,0
2014-12-01,22.077,22.467,21.956,22.036,59919,0
2014-12-02,22.237,22.282,22.005,22.066,15662,0
2014-12-03,22.122,22.306,22.122,22.25,13141,0
2014-12-04,22.25,22.25,22.11,22.159,77434,0
2014-12-05,22.153,23.514,22.153,22.923,65517,0
2014-12-08,23.964,23.964,22.904,22.904,12523,0
2014-12-09,22.781,22.866,22.615,22.774,15097,0
2014-12-10,22.467,22.59,22.171,22.171,13087,0
2014-12-11,22.244,22.707,22.244,22.318,16945,0
2014-12-12,22.135,22.627,22.135,22.19,28845,0
2014-12-15,22.237,22.46,22.159,22.159,12829,0
2014-12-16,22.066,22.664,22.042,22.344,26210,0
2014-12-17,22.46,23.574,22.066,23.328,23684,0
2014-12-18,23.396,24.258,23.396,23.76,46039,0
2014-12-19,23.702,24.086,23.695,24.006,67353,0
2014-12-22,23.944,24.247,23.92,24.247,10288,0
2014-12-23,24.165,24.51,24.165,24.258,19893,0
2014-12-24,24.241,24.32,24.086,24.282,4769,0
2014-12-26,24.222,24.313,24.222,24.307,5919,0
2014-12-29,24.241,24.621,24.241,24.621,12858,0
2014-12-30,24.615,24.621,24.362,24.528,17580,0
2014-12-31,24.621,24.621,24.424,24.521,12829,0
2015-01-02,24.558,24.558,23.802,24.092,14005,0
2015-01-05,23.852,23.852,23.248,23.427,12030,0
2015-01-06,23.476,23.476,22.72,22.829,8728,0
2015-01-07,22.86,23.045,22.602,23.045,16739,0
2015-01-08,23.702,23.969,23.316,23.932,10991,0
2015-01-09,23.974,24.276,23.026,23.476,17678,0
2015-01-12,23.113,23.599,23.113,23.433,8085,0
2015-01-13,23.205,24.387,23.205,23.427,19340,0
2015-01-14,23.147,23.464,22.9,23.464,6530,0
2015-01-15,23.347,23.52,22.893,23.172,10686,0
2015-01-16,23.061,23.556,23.061,23.539,11620,0
2015-01-20,23.509,23.509,22.571,22.763,34434,0
2015-01-21,22.943,22.949,22.682,22.726,21631,0
2015-01-22,22.459,23.55,22.459,23.514,24905,0
2015-01-23,23.061,23.997,23.061,23.955,17363,0
2015-01-26,23.7,24.628,23.7,24.45,20172,0
2015-01-27,24.282,24.282,23.104,23.7,11293,0
2015-01-28,23.087,23.861,23.087,23.401,19961,0
2015-01-29,23.576,23.874,22.925,23.854,8637,0
2015-01-30,23.607,24.066,22.818,23.055,20454,0
2015-02-02,23.39,23.818,23.11,23.204,18788,0
2015-02-03,23.14,23.984,23.14,23.688,10095,0
2015-02-04,23.736,23.795,23.353,23.353,20099,0
2015-02-05,23.358,23.792,23.285,23.724,9958,0
2015-02-06,23.775,24.041,23.52,23.544,16045,0
2015-02-09,23.272,23.948,23.228,23.384,20905,0
2015-02-10,23.446,23.587,23.282,23.42,11033,0
2015-02-11,23.327,23.364,23.291,23.308,5564,0
2015-02-12,23.544,23.576,23.327,23.556,8990,0
2015-02-13,23.464,24.027,23.464,23.842,15868,0
2015-02-17,23.911,24.747,23.501,24.333,19523,0
2015-02-18,24.183,24.321,23.886,24.078,8545,0
2015-02-19,23.576,23.676,23.308,23.502,11372,0
2015-02-20,23.569,23.682,23.03,23.42,14323,0
2015-02-23,23.191,23.514,22.956,23.16,16088,0
2015-02-24,23.172,23.52,23.172,23.483,6609,0
2015-02-25,23.253,23.811,23.253,23.644,6220,0
2015-02-26,23.601,23.799,23.582,23.792,15228,0
2015-02-27,23.811,23.917,23.612,23.638,14719,0
2015-03-02,23.682,23.837,23.39,23.799,9993,0
2015-03-03,23.526,23.854,23.39,23.724,10961,0
2015-03-04,23.582,23.638,23.272,23.483,20633,0
2015-03-05,23.495,23.718,23.451,23.7,16281,0
2015-03-06,23.532,23.688,23.042,23.147,21114,0
2015-03-09,23.011,23.471,23.011,23.37,8218,0
2015-03-10,23.061,23.315,22.9,23.129,15635,0
2015-03-11,23.042,23.414,22.985,23.209,16119,0
2015-03-12,23.495,24.048,23.495,24.048,10961,0
2015-03-13,23.241,24.177,23.241,24.104,5480,0
2015-03-16,23.811,24.189,23.37,23.644,26108,0
2015-03-17,23.364,24.097,23.247,23.861,16281,0
2015-03-18,23.576,23.792,23.334,23.532,17410,0
2015-03-19,22.967,23.489,22.967,23.42,7415,0
2015-03-20,23.477,24.189,23.477,24.104,34977,0
2015-03-23,24.196,24.344,24.01,24.115,17084,0
2015-03-24,24.252,24.593,24.01,24.078,5644,0
2015-03-25,24.078,24.482,23.576,23.582,13057,0
2015-03-26,23.576,23.644,23.358,23.408,8701,0
2015-03-27,23.718,24.234,23.489,23.948,12089,0
2015-03-30,22.973,24.786,22.973,24.507,20793,0
2015-03-31,24.382,24.717,24.196,24.717,23745,0
2015-04-01,24.693,24.966,24.625,24.849,14508,0
2015-04-02,24.786,25.511,24.482,25.251,22244,0
2015-04-06,24.921,25.684,24.631,25.652,11608,0
2015-04-07,25.684,25.684,25.12,25.126,6017,0
2015-04-08,25.14,25.473,24.973,25.281,17084,0
2015-04-09,25.376,25.376,24.953,25.269,4476,0
2015-04-10,25.305,25.305,24.83,24.953,5965,0
2015-04-13,24.779,25.383,24.779,25.016,8544,0
2015-04-14,25.185,25.185,24.883,25.004,6238,0
2015-04-15,25.027,25.277,24.708,25.016,9599,0
2015-04-16,25.01,25.108,24.727,24.738,19515,0
2015-04-17,24.679,24.752,23.966,24.002,20958,0
2015-04-20,24.14,24.683,24.14,24.434,4470,0
2015-04-21,24.377,24.383,23.871,24.352,24631,0
2015-04-22,24.503,24.503,24.059,24.422,8206,0
2015-04-23,24.296,24.377,24.147,24.309,4959,0
2015-04-24,24.183,24.339,23.966,24.339,7468,0
2015-04-27,24.235,24.403,23.884,24.228,21438,0
2015-04-28,24.39,25.547,24.358,25.32,8580,0
2015-04-29,25.271,25.816,25.271,25.585,11041,0
2015-04-30,25.534,25.534,23.953,23.953,19038,0
2015-05-01,24.134,24.527,23.796,23.977,33437,0
2015-05-04,23.953,24.497,23.953,24.171,10237,0
2015-05-05,24.096,24.277,23.627,23.753,19359,0
2015-05-06,24.04,24.04,23.621,23.753,11696,0
2015-05-07,24.065,24.065,23.835,23.889,18475,0
2015-05-08,24.065,24.177,23.971,24.065,22397,0
2015-05-11,24.04,24.634,24.04,24.628,13918,0
2015-05-12,24.497,24.721,24.071,24.078,38341,0
2015-05-13,24.215,24.235,23.828,23.915,13388,0
2015-05-14,24.134,24.164,23.871,24.033,11840,0
2015-05-15,23.953,23.971,23.753,23.902,17283,0
2015-05-18,23.822,24.271,23.822,23.966,8828,0
2015-05-19,23.871,24.558,23.85,24.247,13558,0
2015-05-20,24.417,24.516,24.109,24.109,9440,0
2015-05-21,23.928,24.434,23.928,24.189,14558,0
2015-05-22,24.271,24.364,23.934,24.171,15999,0
2015-05-26,24.215,24.215,23.79,23.909,16897,0
2015-05-27,23.796,24.164,23.79,23.983,23679,0
2015-05-28,23.852,24.208,23.79,24.002,47769,0
2015-05-29,24.04,24.103,23.909,23.977,26238,0
2015-06-01,24.128,24.177,23.627,23.691,27420,0
2015-06-02,23.659,24.059,23.627,23.796,18300,0
2015-06-03,23.734,23.928,23.627,23.746,31034,0
2015-06-04,23.746,23.802,23.458,23.465,16159,0
2015-06-05,23.545,23.659,23.409,23.534,12796,0
2015-06-08,23.571,23.614,23.446,23.51,21756,0
2015-06-09,23.51,23.983,23.446,23.871,25761,0
2015-06-10,23.953,24.646,23.889,24.458,28691,0
2015-06-11,24.397,24.565,24.157,24.377,29367,0
2015-06-12,24.29,24.39,24.215,24.352,20639,0
2015-06-15,24.259,24.527,23.477,24.065,32640,0
2015-06-16,24.222,24.497,24.222,24.315,32640,0
2015-06-17,24.428,24.428,23.971,24.128,24958,0
2015-06-18,24.309,24.41,23.94,24.215,38396,0
2015-06-19,24.215,24.271,23.966,24.128,107670,0
2015-06-22,24.121,24.222,23.915,24.222,64632,0
2015-06-23,24.202,24.571,24.103,24.222,89254,0
2015-06-24,24.153,24.329,24.121,24.171,42237,0
2015-06-25,24.177,24.309,24.053,24.202,19681,0
2015-06-26,24.222,24.516,24.078,24.247,175664,0
2015-06-29,24.371,24.69,24.065,24.164,58555,0
2015-06-30,24.345,24.497,24.189,24.189,28089,0
2015-07-01,24.377,24.41,24.296,24.296,23999,0
2015-07-02,24.329,24.434,24.157,24.157,22718,0
2015-07-06,24.153,24.189,23.977,24.009,17600,0
2015-07-07,23.96,24.335,23.685,23.685,48956,0
2015-07-08,23.596,24.059,23.596,23.865,75992,0
2015-07-09,23.84,24.084,23.621,23.822,20797,0
2015-07-10,24.015,24.222,23.865,24.215,39679,0
2015-07-13,24.631,24.631,24.385,24.561,62069,0
2015-07-14,24.555,24.568,24.448,24.555,67635,0
2015-07-15,24.555,24.882,24.549,24.756,17785,0
2015-07-16,24.529,25.199,24.529,25.141,24449,0
2015-07-17,25.199,25.627,25.166,25.519,24925,0
2015-07-20,25.382,25.631,25.33,25.375,24129,0
2015-07-21,25.134,25.531,25.115,25.261,26353,0
2015-07-22,25.316,25.676,25.292,25.449,10637,0
2015-07-23,25.577,25.79,25.072,25.273,24129,0
2015-07-24,25.186,25.4,25.065,25.243,21113,0
2015-07-27,25.316,25.355,25.072,25.211,9686,0
2015-07-28,25.349,25.513,25.122,25.388,11111,0
2015-07-29,25.33,25.746,25.205,25.205,17303,0
2015-07-30,25.134,25.388,25.022,25.211,20637,0
2015-07-31,25.349,25.388,24.682,25.362,36035,0
2015-08-03,25.316,25.519,25.077,25.216,20762,0
2015-08-04,25.211,25.816,25.077,25.192,22066,0
2015-08-05,25.223,25.493,24.889,25.298,6987,0
2015-08-06,25.279,25.513,25.236,25.255,8727,0
2015-08-07,25.128,25.577,25.128,25.493,11747,0
2015-08-10,25.607,25.771,25.199,25.413,31430,0
2015-08-11,25.285,25.631,24.984,25.419,20536,0
2015-08-12,25.303,25.796,25.199,25.682,13334,0
2015-08-13,25.637,25.79,25.261,25.261,9049,0
2015-08-14,25.216,25.613,25.04,25.461,14604,0
2015-08-17,25.432,25.766,25.166,25.728,12065,0
2015-08-18,25.766,25.766,25.216,25.223,9527,0
2015-08-19,25.342,25.759,25.199,25.236,18889,0
2015-08-20,25.072,25.285,24.859,25.199,21431,0
2015-08-21,24.901,25.695,24.901,25.695,33336,0
2015-08-24,25.513,25.513,24.782,25.134,56596,0
2015-08-25,25.571,25.734,24.763,24.883,15080,0
2015-08-26,25.419,25.419,24.724,25.23,17779,0
2015-08-27,25.249,25.676,25.192,25.601,11111,0
2015-08-28,25.432,25.734,25.205,25.355,10320,0
2015-08-31,25.199,25.519,25.199,25.205,13968,0
2015-09-01,24.926,25.607,24.926,25.216,39052,0
2015-09-02,25.461,25.538,25.173,25.355,10476,0
2015-09-03,25.06,25.394,25.06,25.205,12222,0
2015-09-04,25.01,25.531,24.889,25.186,22224,0
2015-09-08,25.48,25.531,25.267,25.531,13334,0
2015-09-09,25.627,25.627,24.971,25.285,12065,0
2015-09-10,25.31,25.323,24.763,25.236,8513,0
2015-09-11,25.072,25.159,24.889,25.102,8574,0
2015-09-14,25.173,25.721,24.731,25.173,12222,0
2015-09-15,25.23,25.714,25.134,25.714,10320,0
2015-09-16,25.728,25.766,24.894,25.607,20478,0
2015-09-17,25.607,25.766,25.243,25.601,11403,0
2015-09-18,25.273,25.362,24.951,25.261,27780,0
2015-09-21,25.474,25.538,25.355,25.388,6193,0
2015-09-22,25.249,25.545,25.134,25.261,12065,0
2015-09-23,25.455,25.682,25.134,25.455,15824,0
2015-09-24,25.607,25.759,25.23,25.746,13751,0
2015-09-25,25.935,26.186,25.134,25.134,23017,0
2015-09-28,25.154,25.413,24.914,25.053,14618,0
2015-09-29,24.914,25.455,24.914,25.115,19527,0
2015-09-30,24.926,25.803,24.926,25.449,22542,0
2015-10-01,25.499,25.74,25.091,25.255,8731,0
2015-10-02,25.072,25.072,24.568,24.694,37941,0
2015-10-05,24.763,25.285,24.568,24.919,8715,0
2015-10-06,24.82,24.977,24.65,24.769,13811,0
2015-10-07,24.839,25.173,24.703,24.945,17372,0
2015-10-08,24.971,25.249,24.58,24.945,16035,0
2015-10-09,24.951,24.991,24.599,24.908,11588,0
2015-10-12,24.933,25.192,24.933,25.192,16783,0
2015-10-13,25.084,25.273,25.077,25.199,15874,0
2015-10-14,25.205,25.368,24.977,24.977,11430,0
2015-10-15,25.167,25.372,24.806,25.11,32138,0
2015-10-16,25.072,25.072,25.028,25.06,8193,0
2015-10-19,24.984,25.771,24.984,25.536,12015,0
2015-10-20,25.458,25.483,25.097,25.365,15440,0
2015-10-21,25.149,25.288,24.951,25.091,15125,0
2015-10-22,25.218,25.72,25.122,25.39,13706,0
2015-10-23,25.447,25.674,25.294,25.674,18592,0
2015-10-26,25.549,26.024,25.549,25.833,21586,0
2015-10-27,25.765,25.765,25.2,25.245,22214,0
2015-10-28,25.612,26.024,25.091,25.642,53881,0
2015-10-29,25.556,26.024,24.596,25.181,485549,0
2015-10-30,25.245,25.245,24.754,24.813,78298,0
2015-11-02,24.838,26.049,24.838,26.03,62586,0
2015-11-03,26.005,27.055,26.005,26.817,66010,0
2015-11-04,26.804,26.938,26.492,26.857,52100,0
2015-11-05,26.83,27.478,26.576,27.18,44270,0
2015-11-06,27.3,27.801,27.3,27.68,66797,0
2015-11-09,27.954,28.251,27.422,27.453,53966,0
2015-11-10,27.573,27.613,27.382,27.547,54984,0
2015-11-11,27.613,27.613,27.484,27.561,64436,0
2015-11-12,27.491,27.992,27.389,27.738,40330,0
2015-11-13,27.613,28.183,27.58,27.801,44741,0
2015-11-16,27.758,28.093,27.587,28.087,69633,0
2015-11-17,28.068,28.265,28.068,28.151,35447,0
2015-11-18,28.29,28.59,28.245,28.436,52619,0
2015-11-19,28.436,28.551,28.361,28.449,39703,0
2015-11-20,28.406,30.144,28.406,28.59,107445,0
2015-11-23,28.563,28.596,28.442,28.501,89958,0
2015-11-24,28.411,28.411,28.151,28.303,31511,0
2015-11-25,28.31,28.449,27.929,28.17,124146,0
2015-11-27,28.258,28.811,28.258,28.531,80504,0
2015-11-30,28.501,28.862,28.474,28.525,118158,0
2015-12-01,28.525,28.563,28.474,28.531,74661,0
2015-12-02,28.494,28.64,28.456,28.544,82332,0
2015-12-03,28.602,28.842,28.093,28.139,44279,0
2015-12-04,28.33,28.881,28.33,28.768,72470,0
2015-12-07,28.799,28.829,28.563,28.78,73730,0
2015-12-08,28.609,28.824,28.442,28.544,43191,0
2015-12-09,28.563,28.563,27.814,28.099,59393,0
2015-12-10,28.228,28.507,27.992,28.106,47106,0
2015-12-11,27.841,28.653,27.841,28.043,42065,0
2015-12-14,27.992,28.31,27.992,28.087,58045,0
2015-12-15,28.025,28.025,27.422,27.828,89328,0
2015-12-16,27.853,28.093,27.497,27.89,312722,0
2015-12-17,28.043,29.243,27.77,27.848,73101,0
2015-12-18,27.848,28.354,27.344,27.884,211896,0
2015-12-21,28.139,28.33,27.593,28.062,149193,0
2015-12-22,28.012,28.829,28.012,28.596,91779,0
2015-12-23,28.609,28.893,28.557,28.715,42378,0
2015-12-24,28.836,28.836,28.386,28.557,33530,0
2015-12-28,28.456,28.563,27.979,28.222,47229,0
2015-12-29,28.245,28.919,28.209,28.501,41080,0
2015-12-30,28.467,28.709,28.245,28.531,20716,0
2015-12-31,28.653,28.862,27.985,27.985,35658,0
2016-01-04,27.691,27.903,26.975,27.484,58123,0
2016-01-05,27.122,27.923,27.122,27.294,32475,0
2016-01-06,27.021,27.306,27.001,27.244,28253,0
2016-01-07,26.944,27.192,26.817,26.85,42707,0
2016-01-08,26.957,27.041,26.786,26.85,59039,0
2016-01-11,26.913,26.975,26.463,26.717,61753,0
2016-01-12,26.705,26.889,26.252,26.398,45404,0
2016-01-13,26.489,26.489,25.663,25.893,64001,0
2016-01-14,26.014,26.258,25.773,25.855,54053,0
2016-01-15,25.471,25.984,24.954,25.594,46992,0
2016-01-19,25.735,25.754,25.081,25.191,65222,0
2016-01-20,25.255,25.767,24.961,25.415,46545,0
2016-01-21,25.576,25.67,25.181,25.286,32971,0
2016-01-22,25.563,26.013,25.223,25.396,21289,0
2016-01-25,25.477,25.689,24.947,25.063,41099,0
2016-01-26,25.14,25.613,24.729,25.435,66472,0
2016-01-27,25.35,25.849,25.171,25.37,31037,0
2016-01-28,25.636,26.232,25.636,26.059,26998,0
2016-01-29,26.047,26.993,26.047,26.834,43169,0
2016-02-01,26.738,27,26.395,26.714,34800,0
2016-02-02,26.604,26.604,25.708,26.151,43020,0
2016-02-03,26.212,26.212,25.594,26.065,37473,0
2016-02-04,26.232,26.232,25.477,25.576,68624,0
2016-02-05,24.232,25.563,24.232,24.538,68788,0
2016-02-08,24.545,24.545,24.072,24.258,26402,0
2016-02-09,24.699,24.699,23.803,24.328,34332,0
2016-02-10,24.391,24.723,24.033,24.059,31359,0
2016-02-11,23.951,24.78,23.951,24.494,31743,0
2016-02-12,24.794,25.255,24.768,25,39119,0
2016-02-16,25.249,25.384,25.024,25.216,49674,0
2016-02-17,25.377,25.471,24.827,24.915,52233,0
2016-02-18,24.915,25.12,24.282,24.424,39541,0
2016-02-19,24.43,25.126,24.197,24.693,39827,0
2016-02-22,24.755,24.974,24.635,24.729,20812,0
2016-02-23,24.736,24.927,24.34,24.366,20516,0
2016-02-24,24.359,24.939,24.111,24.82,29878,0
2016-02-25,24.915,25.051,24.461,24.877,45585,0
2016-02-26,25.031,25.095,24.755,24.927,50722,0
2016-02-29,24.941,25.057,24.487,24.814,38588,0
2016-03-01,25.007,25.338,24.871,25.095,51450,0
2016-03-02,25.081,25.822,24.961,25.497,62683,0
2016-03-03,25.607,26.065,25.6,26.021,39868,0
2016-03-04,26.139,26.139,25.304,25.582,28444,0
2016-03-07,25.613,25.92,25.613,25.835,36909,0
2016-03-08,25.881,26.348,25.761,25.881,63576,0
2016-03-09,26.04,26.522,25.855,26.008,24773,0
2016-03-10,26.053,26.437,25.761,25.933,40882,0
2016-03-11,25.822,26.219,25.822,26.176,37997,0
2016-03-14,26.163,26.496,25.946,26.065,65060,0
2016-03-15,26.112,26.239,25.913,25.926,36125,0
2016-03-16,26.163,26.212,25.589,25.742,33850,0
2016-03-17,25.594,26.119,25.576,26.085,24267,0
2016-03-18,26.232,26.967,26.232,26.88,64831,0
2016-03-21,26.911,27.083,26.854,27.039,48997,0
2016-03-22,27.077,27.077,26.604,26.707,41796,0
2016-03-23,26.719,26.719,26.151,26.443,43780,0
2016-03-24,26.482,27.166,26.184,26.502,97578,0
2016-03-28,26.528,26.695,26.278,26.496,35549,0
2016-03-29,26.59,27.159,26.304,26.987,40661,0
2016-03-30,27.046,27.072,26.391,27,59789,0
2016-03-31,27,27,26.763,26.854,52083,0
2016-04-01,26.769,26.84,26.463,26.622,26509,0
2016-04-04,26.75,26.82,26.489,26.635,27006,0
2016-04-05,26.597,26.719,26.139,26.206,42706,0
2016-04-06,26.298,26.88,25.702,26.597,77760,0
2016-04-07,26.552,26.616,26.278,26.391,40605,0
2016-04-08,26.565,26.788,26.372,26.571,57463,0
2016-04-11,26.661,27.159,26.584,26.834,36654,0
2016-04-12,26.917,27.461,26.917,27.294,72100,0
2016-04-13,27.469,28.08,26.985,27.802,52477,0
2016-04-14,27.816,27.939,27.673,27.822,31142,0
2016-04-15,27.686,28.196,27.686,28.009,27789,0
2016-04-18,27.752,28.325,27.752,28.003,18470,0
2016-04-19,28.259,28.415,27.784,27.989,139985,0
2016-04-20,27.939,28.216,26.949,27.939,33913,0
2016-04-21,27.932,28.203,27.493,27.778,20609,0
2016-04-22,27.752,28.223,27.752,28.138,17999,0
2016-04-25,28.239,28.239,27.339,27.905,25124,0
2016-04-26,28.125,28.383,27.525,27.964,37255,0
2016-04-27,28.003,28.389,27.636,28.036,59224,0
2016-04-28,28.073,28.246,27.816,27.866,26201,0
2016-04-29,27.983,28.19,27.584,28.016,29259,0
2016-05-02,28.138,28.298,27.822,27.996,21278,0
2016-05-03,27.905,28.125,27.577,27.636,33336,0
2016-05-04,27.345,27.636,26.958,27.204,28287,0
2016-05-05,27.139,27.139,26.387,26.991,41099,0
2016-05-06,26.914,26.914,26.523,26.87,29372,0
2016-05-09,26.89,27.463,26.36,27.064,32781,0
2016-05-10,27.217,27.436,27.051,27.237,22070,0
2016-05-11,27.211,27.237,26.946,26.971,8896,0
2016-05-12,27.037,27.037,26.264,26.765,15294,0
2016-05-13,26.083,27.021,26.083,26.496,26282,0
2016-05-16,26.418,27.355,26.418,27.217,14684,0
2016-05-17,27.178,27.306,26.354,26.588,57518,0
2016-05-18,26.425,27.752,26.425,27.693,29422,0
2016-05-19,27.584,27.784,27.07,27.518,29296,0
2016-05-20,27.758,27.809,27.089,27.443,48180,0
2016-05-23,27.384,27.816,27.3,27.436,24505,0
2016-05-24,27.571,27.784,27.43,27.667,60715,0
2016-05-25,27.449,27.686,27.443,27.565,36454,0
2016-05-26,27.706,27.836,27.571,27.662,44335,0
2016-05-27,27.584,27.771,27.584,27.686,69911,0
2016-05-31,27.686,27.718,27.282,27.699,35522,0
2016-06-01,27.693,27.849,27.558,27.686,67996,0
2016-06-02,27.699,28.285,27.699,28.17,18730,0
2016-06-03,27.939,28.163,27.643,28.091,16693,0
2016-06-06,27.95,28.118,27.932,27.957,40716,0
2016-06-07,28.009,28.223,27.854,27.983,30634,0
2016-06-08,27.686,28.331,27.679,28.06,74221,0
2016-06-09,28.254,28.254,27.778,28.151,41793,0
2016-06-10,28.196,28.331,27.597,28.125,25594,0
2016-06-13,27.856,28.282,27.636,27.752,26821,0
2016-06-14,27.738,27.939,27.326,27.571,17971,0
2016-06-15,27.693,27.925,27.256,27.436,19824,0
2016-06-16,27.63,27.822,27.172,27.667,21305,0
2016-06-17,27.718,27.718,27.269,27.404,35642,0
2016-06-20,27.611,27.802,27.282,27.358,54902,0
2016-06-21,27.512,27.611,27.082,27.5,19678,0
2016-06-22,27.493,27.686,26.663,26.663,64308,0
2016-06-23,27.031,27.449,26.778,27.139,63222,0
2016-06-24,26.496,27.076,26.025,26.044,379399,0
2016-06-27,26.032,26.51,26.012,26.25,65473,0
2016-06-28,26.496,26.864,26.348,26.63,34744,0
2016-06-29,26.857,27.113,26.677,26.896,29560,0
2016-06-30,27.051,27.152,26.871,27.044,39918,0
2016-07-01,27.044,27.185,26.881,27.011,53524,0
2016-07-05,26.85,27.204,26.85,26.968,53940,0
2016-07-06,26.798,27.152,26.798,27.057,84800,0
2016-07-07,27.051,27.107,26.914,27.004,50570,0
2016-07-08,27.145,27.571,27.031,27.525,83973,0
2016-07-11,27.476,28.151,27.41,28.042,27055,0
2016-07-12,28.203,28.718,28.203,28.472,50388,0
2016-07-13,28.667,28.911,28.453,28.803,61274,0
2016-07-14,28.92,29.173,28.81,28.854,46773,0
2016-07-15,29.062,29.111,28.524,29.043,25874,0
2016-07-18,28.854,29.115,28.791,28.848,17959,0
2016-07-19,28.92,28.927,28.577,28.848,25334,0
2016-07-20,28.994,29.115,28.913,29.043,27222,0
2016-07-21,29.049,29.082,28.628,28.868,29452,0
2016-07-22,28.88,29.082,28.854,28.9,20774,0
2016-07-25,28.854,28.971,28.698,28.829,15598,0
2016-07-26,28.654,28.779,28.317,28.648,21191,0
2016-07-27,28.55,28.577,28.077,28.297,31949,0
2016-07-28,28.297,28.479,28.232,28.395,17896,0
2016-07-29,28.46,28.485,28.161,28.161,17067,0
2016-08-01,28.271,28.456,28.084,28.227,11361,0
2016-08-02,28.304,28.369,27.947,28.142,24392,0
2016-08-03,28.168,28.227,27.908,28.208,12885,0
2016-08-04,28.297,28.505,28.227,28.426,6942,0
2016-08-05,27.889,29.121,27.889,29.055,19544,0
2016-08-08,29.134,29.417,29.049,29.263,24616,0
2016-08-09,29.147,29.477,29.146,29.437,23293,0
2016-08-10,27.617,29.756,27.617,29.491,45958,0
2016-08-11,29.387,29.666,29.134,29.231,18461,0
2016-08-12,29.212,29.355,28.953,29.108,18317,0
2016-08-15,29.108,29.491,28.891,29.199,46795,0
2016-08-16,29.004,29.594,27.668,29.523,28186,0
2016-08-17,29.536,29.574,29.355,29.53,18812,0
2016-08-18,29.588,29.652,29.417,29.523,7553,0
2016-08-19,29.497,29.588,28.797,29.497,20872,0
2016-08-22,29.374,29.599,29.253,29.504,18083,0
2016-08-23,29.407,29.705,29.407,29.626,9188,0
2016-08-24,29.457,29.626,29.341,29.477,14217,0
2016-08-25,29.316,29.639,29.269,29.561,22233,0
2016-08-26,29.387,29.659,29.387,29.626,7927,0
2016-08-29,29.497,29.899,29.477,29.705,22826,0
2016-08-30,29.866,29.866,29.717,29.756,18798,0
2016-08-31,29.827,30.087,29.794,29.977,37456,0
2016-09-01,29.794,30.055,29.219,29.951,59578,0
2016-09-02,29.886,30.308,29.821,30.068,43370,0
2016-09-06,30.035,30.811,30.035,30.807,87737,0
2016-09-07,30.683,30.991,30.489,30.807,74860,0
2016-09-08,30.807,31.474,30.223,31.429,116821,0
2016-09-09,31.26,31.422,30.989,31.046,36283,0
2016-09-12,31.046,31.409,30.89,31.409,50010,0
2016-09-13,31.227,31.402,30.469,30.975,109187,0
2016-09-14,31.221,31.286,30.767,30.896,27740,0
2016-09-15,30.955,31.26,30.855,31.052,22300,0
2016-09-16,31.105,31.195,29.912,30.223,191673,0
2016-09-19,30.21,30.813,29.977,30.514,145860,0
2016-09-20,30.734,31.137,30.641,30.807,40286,0
2016-09-21,30.787,31.046,30.469,30.683,38665,0
2016-09-22,30.774,31.3,30.638,31.273,62731,0
2016-09-23,31.001,31.195,30.942,31.008,23506,0
2016-09-26,30.418,30.975,30.398,30.438,77731,0
2016-09-27,30.631,30.729,30.352,30.507,67760,0
2016-09-28,30.378,30.794,30.308,30.794,38382,0
2016-09-29,30.644,30.787,30.371,30.446,86296,0
2016-09-30,30.418,31.117,30.329,30.942,61552,0
2016-10-03,31.088,31.283,30.193,30.378,90499,0
2016-10-04,30.378,30.504,29.474,29.484,51349,0
2016-10-05,29.484,29.863,29.414,29.434,72959,0
2016-10-06,29.414,29.414,29.134,29.192,40032,0
2016-10-07,29.182,29.202,28.813,28.92,40027,0
2016-10-10,28.91,29.231,28.91,28.969,24629,0
2016-10-11,28.969,29.105,28.823,28.978,56325,0
2016-10-12,29.095,29.434,28.814,29.338,44675,0
2016-10-13,29.113,29.338,28.872,29.073,86904,0
2016-10-14,29.299,29.641,29.005,29.407,51666,0
2016-10-17,29.524,29.583,29.249,29.524,23004,0
2016-10-18,29.778,30.219,29.445,29.554,27209,0
2016-10-19,29.701,30.023,29.583,29.935,24226,0
2016-10-20,29.954,30.16,29.681,30.14,21347,0
2016-10-21,29.896,30.326,29.857,30.199,29147,0
2016-10-24,30.375,30.571,30.033,30.346,24933,0
2016-10-25,31.325,31.996,29.967,31.815,124943,0
2016-10-26,31.932,33.009,31.918,32.479,183684,0
2016-10-27,32.675,32.695,32.353,32.451,123144,0
2016-10-28,32.451,32.588,32.201,32.432,46673,0
2016-10-31,32.402,32.755,32.197,32.323,123736,0
2016-11-01,32.323,32.859,31.941,32.294,78141,0
2016-11-02,32.313,32.313,31.815,31.991,45120,0
2016-11-03,32.187,32.313,31.951,32.236,44513,0
2016-11-04,32.206,32.343,31.991,32.059,51199,0
2016-11-07,32.499,32.861,32.059,32.804,61883,0
2016-11-08,32.794,33.009,32.647,32.755,60765,0
2016-11-09,32.842,34.105,32.745,34.067,88946,0
2016-11-10,34.329,35.857,34.1,35.074,121656,0
2016-11-11,35.133,36.396,34.301,36.19,157961,0
2016-11-14,36.62,37.306,36.258,36.982,91047,0
2016-11-15,36.71,37.012,36.166,36.69,80300,0
2016-11-16,36.69,37.364,36.376,37.258,67813,0
2016-11-17,37.208,37.449,36.973,37.248,50763,0
2016-11-18,37.032,37.736,37.022,37.66,92633,0
2016-11-21,37.746,38.059,36.934,37.444,59207,0
2016-11-22,37.62,38.099,37.102,38.069,50407,0
2016-11-23,37.932,38.374,37.904,38.178,49754,0
2016-11-25,38.198,38.471,37.962,38.138,21797,0
2016-11-28,37.873,38.022,37.464,37.688,81852,0
2016-11-29,37.64,38.55,37.56,37.932,56894,0
2016-11-30,38.031,38.57,37.635,38.128,68778,0
2016-12-01,38.069,38.667,38.069,38.647,45366,0
2016-12-02,38.686,38.731,38.334,38.471,40306,0
2016-12-05,38.53,39.254,38.53,39.176,52655,0
2016-12-06,39.195,40.175,38.999,40.066,73614,0
2016-12-07,40.047,40.684,39.871,40.468,47142,0
2016-12-08,40.674,41.731,40.44,41.496,72980,0
2016-12-09,41.448,41.946,41.31,41.634,79588,0
2016-12-12,41.721,41.721,40.93,41.232,63184,0
2016-12-13,41.242,41.907,40.938,41.77,48512,0
2016-12-14,41.652,42.142,41.496,41.672,61761,0
2016-12-15,41.652,42.358,41.652,42.015,65713,0
2016-12-16,41.888,42.396,41.624,41.82,102497,0
2016-12-19,41.82,42.759,41.624,42.436,84599,0
2016-12-20,42.308,43.267,42.308,43.218,65190,0
2016-12-21,43.444,44.473,43.376,44.286,78645,0
2016-12-22,44.453,44.453,43.307,43.825,80909,0
2016-12-23,43.924,44.392,38.902,43.768,32148,0
2016-12-27,43.591,44.353,43.591,43.786,26424,0
2016-12-28,43.835,44.091,43.591,43.748,63246,0
2016-12-29,43.709,44.267,43.19,43.552,73257,0
2016-12-30,43.572,43.748,43.396,43.513,29866,0
2017-01-03,43.493,43.786,42.573,43.062,66947,0
2017-01-04,42.984,44.001,42.974,43.875,67042,0
2017-01-05,43.532,43.815,42.298,42.856,87460,0
2017-01-06,42.739,43.014,42.67,42.818,40119,0
2017-01-09,42.504,42.524,42.177,42.288,63819,0
2017-01-10,42.015,42.769,41.956,42.72,131440,0
2017-01-11,42.925,43.513,42.132,43.434,83061,0
2017-01-12,43.169,43.434,41.673,41.998,35499,0
2017-01-13,41.918,43.194,41.918,42.716,50243,0
2017-01-17,42.322,42.322,41.22,41.27,58978,0
2017-01-18,41.407,41.811,41.303,41.781,40218,0
2017-01-19,41.791,42.007,41.043,41.417,29170,0
2017-01-20,41.24,41.761,41.151,41.712,66473,0
2017-01-23,41.417,41.801,41.358,41.663,34329,0
2017-01-24,41.732,42.539,41.467,42.352,55083,0
2017-01-25,42.451,43.089,42.451,42.726,27107,0
2017-01-26,42.765,42.972,42.578,42.912,21977,0
2017-01-27,43.149,43.159,42.185,42.648,20072,0
2017-01-30,42.254,42.657,41.151,41.417,51142,0
2017-01-31,41.328,41.328,40.255,40.816,73949,0
2017-02-01,41.112,41.18,40.739,40.816,52660,0
2017-02-02,40.542,41.132,40.236,40.522,35764,0
2017-02-03,40.777,41.309,40.562,41.21,25381,0
2017-02-06,41.053,41.161,40.452,40.492,30328,0
2017-02-07,40.787,40.807,39.774,40.168,25821,0
2017-02-08,39.941,39.941,39.085,39.498,29238,0
2017-02-09,39.626,40.054,39.33,39.666,20306,0
2017-02-10,39.804,40.108,39.532,40.059,25150,0
2017-02-13,40.236,40.59,40.078,40.168,16805,0
2017-02-14,40.255,40.876,39.818,40.669,24769,0
2017-02-15,40.719,41.132,40.442,41.033,13267,0
2017-02-16,40.935,41.23,40.846,41.2,21449,0
2017-02-17,41.132,41.437,40.916,41.397,34277,0
2017-02-21,41.28,41.771,41.184,41.604,17295,0
2017-02-22,41.289,41.791,41.18,41.634,18277,0
2017-02-23,41.614,42.086,41.23,41.821,22448,0
2017-02-24,41.338,41.899,41.338,41.781,37195,0
2017-02-27,41.928,42.145,41.589,41.771,31961,0
2017-02-28,41.761,42.371,41.525,41.781,64967,0
2017-03-01,42.411,43.06,41.699,42.785,35363,0
2017-03-02,42.696,42.932,42.047,42.047,46186,0
2017-03-03,42.096,42.578,41.564,41.998,27678,0
2017-03-06,41.938,41.938,41.083,41.467,13543,0
2017-03-07,41.328,41.988,41.328,41.476,24590,0
2017-03-08,41.87,41.87,41.22,41.309,42562,0
2017-03-09,41.427,41.978,41.083,41.447,30567,0
2017-03-10,41.457,41.594,40.935,41.387,44166,0
2017-03-13,41.574,42.302,41.506,41.83,24831,0
2017-03-14,41.564,42.568,41.535,42.401,32435,0
2017-03-15,42.618,42.853,41.87,41.978,34811,0
2017-03-16,41.722,42.558,41.722,42.421,34723,0
2017-03-17,42.224,43.217,42.105,43.119,69700,0
2017-03-20,43.06,43.159,42.322,42.381,20487,0
2017-03-21,42.362,42.853,41.033,41.299,86764,0
2017-03-22,41.18,41.554,40.128,40.433,45777,0
2017-03-23,40.098,41.22,40.049,40.629,29038,0
2017-03-24,40.816,41.554,40.537,40.993,22338,0
2017-03-27,40.403,41.584,40.403,41.525,29701,0
2017-03-28,41.358,42.14,40.847,42.027,27881,0
2017-03-29,41.85,42.529,41.741,42.431,34635,0
2017-03-30,42.558,43.942,42.037,43.807,39326,0
2017-03-31,43.769,43.897,43.119,43.336,68344,0
2017-04-03,43.189,43.444,42.175,42.371,36362,0
2017-04-04,41.781,42.825,39.971,42.47,65571,0
2017-04-05,42.765,43.08,40.984,41.132,154886,0
2017-04-06,41.083,41.957,40.758,41.712,113127,0
2017-04-07,41.545,41.703,41.25,41.634,32845,0
2017-04-10,41.85,42.608,41.151,41.377,99409,0
2017-04-11,41.239,42.377,41.111,42.367,45507,0
2017-04-12,42.317,42.427,41.853,42.417,65768,0
2017-04-13,42.1,42.129,40.645,40.665,36190,0
2017-04-17,40.972,41.407,40.408,41.367,28981,0
2017-04-18,40.952,41.358,40.952,41.299,21276,0
2017-04-19,41.309,41.724,41.299,41.546,31645,0
2017-04-20,41.655,42.545,41.655,42.545,38194,0
2017-04-21,42.337,43.021,42.337,42.595,84903,0
2017-04-24,43.287,43.673,43.099,43.623,67552,0
2017-04-25,43.713,44.485,43.485,43.653,98791,0
2017-04-26,43.96,44.187,43.495,43.623,66836,0
2017-04-27,43.603,43.603,42.437,42.625,29353,0
2017-04-28,42.535,42.871,41.961,42.297,76575,0
2017-05-01,42.654,43.084,42.09,42.842,30439,0
2017-05-02,43.881,43.881,42.555,42.813,28506,0
2017-05-03,42.565,43.189,42.447,43.149,30897,0
2017-05-04,43.435,43.505,42.625,43.287,26836,0
2017-05-05,43.149,43.377,43.001,43.327,41768,0
2017-05-08,43.307,43.772,43.287,43.545,24299,0
2017-05-09,43.603,43.931,42.911,43.347,41190,0
2017-05-10,43.247,43.252,42.683,42.991,29006,0
2017-05-11,42.891,42.941,42.347,42.377,23185,0
2017-05-12,42.189,42.189,40.982,41.041,46809,0
2017-05-15,41.16,42.357,41.16,42.287,28107,0
2017-05-16,42.645,42.645,41.714,42.229,19866,0
2017-05-17,41.348,41.823,39.805,40.259,49997,0
2017-05-18,40.141,41.219,40.012,40.586,36962,0
2017-05-19,40.606,41.031,40.131,40.299,35003,0
2017-05-22,40.715,40.764,39.854,40.379,66247,0
2017-05-23,40.497,41.121,40.043,40.933,45291,0
2017-05-24,41.011,41.011,40.408,40.586,59595,0
2017-05-25,40.685,41.229,40.062,40.21,30808,0
2017-05-26,40.319,40.507,39.676,40.388,26512,0
2017-05-30,40.091,40.557,39.656,40.071,22174,0
2017-05-31,40.071,40.071,39.28,39.805,64537,0
2017-06-01,39.725,40.705,39.557,40.665,25830,0
2017-06-02,40.557,41.971,40.477,40.893,56885,0
2017-06-05,41.061,41.061,39.756,40.339,21393,0
2017-06-06,39.903,40.428,39.805,40.151,26990,0
2017-06-07,40.665,40.665,39.933,40.259,22146,0
2017-06-08,40.665,41.605,40.517,41.269,45742,0
2017-06-09,41.585,43.337,41.447,42.743,53205,0
2017-06-12,42.703,43.099,41.575,42.278,33801,0
2017-06-13,42.278,42.505,41.595,42.269,16447,0
2017-06-14,41.883,42.337,41.387,42.219,28327,0
2017-06-15,41.685,42.259,41.685,41.892,33058,0
2017-06-16,41.605,42.076,41.199,41.863,84564,0
2017-06-19,42.1,42.332,41.427,41.695,43684,0
2017-06-20,41.714,42.174,40.497,40.547,27450,0
2017-06-21,40.685,40.923,40.19,40.329,67154,0
2017-06-22,40.319,41.061,39.597,39.993,19888,0
2017-06-23,39.983,41.477,39.983,41.061,104086,0
2017-06-26,41.001,41.753,39.607,41.555,51474,0
2017-06-27,41.555,42.199,41.358,41.941,53603,0
2017-06-28,42.139,43.247,42.071,42.871,34047,0
2017-06-29,43.347,43.347,42.763,43.217,36247,0
2017-06-30,43.445,43.445,42.229,42.457,31045,0
2017-07-03,42.585,43.931,42.585,43.565,19397,0
2017-07-05,43.545,43.545,42.457,43.179,14191,0
2017-07-06,43.179,43.545,43.039,43.267,50211,0
2017-07-07,43.425,44.069,43.322,43.911,181458,0
2017-07-10,43.653,43.779,42.625,42.663,23298,0
2017-07-11,41.753,42.654,41.685,42.071,26557,0
2017-07-12,41.971,42.773,41.971,42.565,20380,0
2017-07-13,42.694,42.734,42.416,42.734,44582,0
2017-07-14,42.167,42.684,42.068,42.187,51371,0
2017-07-17,41.968,42.386,41.779,41.779,36796,0
2017-07-18,41.431,41.804,41.341,41.59,20834,0
2017-07-19,41.769,41.928,41.272,41.54,26942,0
2017-07-20,41.491,41.709,41.336,41.52,15463,0
2017-07-21,42.008,42.008,41.033,41.331,35063,0
2017-07-24,41.292,41.53,40.406,41.481,31392,0
2017-07-25,41.53,43.51,40.685,42.276,158208,0
2017-07-26,42.267,42.873,41.075,41.282,36550,0
2017-07-27,41.351,42.237,41.081,41.739,35154,0
2017-07-28,41.789,41.789,41.033,41.133,37957,0
2017-07-31,41.481,42.276,41.123,41.779,45086,0
2017-08-01,42.137,42.137,41.341,41.341,36997,0
2017-08-02,41.142,41.341,40.595,40.973,22448,0
2017-08-03,40.735,41.511,40.307,41.351,46352,0
2017-08-04,41.212,41.709,41.053,41.123,13324,0
2017-08-07,41.113,41.113,40.377,40.496,17109,0
2017-08-08,40.317,41.58,40.269,40.665,25110,0
2017-08-09,40.546,40.546,39.561,39.591,44477,0
2017-08-10,39.432,39.69,38.904,39.133,36606,0
2017-08-11,39.342,39.432,38.079,38.337,30367,0
2017-08-14,38.815,40.536,38.815,40.377,155689,0
2017-08-15,40.466,40.478,38.964,38.964,20633,0
2017-08-16,39.725,40.217,38.904,39.262,38113,0
2017-08-17,39.004,39.103,38.029,38.238,30614,0
2017-08-18,37.959,39.259,37.939,38.884,43488,0
2017-08-21,38.715,39.402,38.302,39.123,26605,0
2017-08-22,39.193,39.193,38.576,38.656,34330,0
2017-08-23,38.427,39.292,38.377,38.954,36876,0
2017-08-24,39.034,39.133,38.825,38.964,17760,0
2017-08-25,38.347,39.282,38.347,39.163,17757,0
2017-08-28,38.715,39.073,38.367,38.914,20200,0
2017-08-29,38.477,38.974,38.248,38.775,22550,0
2017-08-30,38.765,39.979,38.705,39.054,39814,0
2017-08-31,39.103,39.441,38.765,38.795,26790,0
2017-09-01,38.695,39.014,38.685,38.984,10609,0
2017-09-05,38.676,38.676,38.089,38.138,28153,0
2017-09-06,38.198,38.526,38.096,38.158,39738,0
2017-09-07,37.92,37.92,36.905,37.134,51761,0
2017-09-08,37.353,38.705,37.293,38.089,46855,0
2017-09-11,38.278,38.984,38.278,38.795,56285,0
2017-09-12,38.407,39.481,38.407,39.362,18319,0
2017-09-13,39.063,39.79,37.817,39.63,31335,0
2017-09-14,39.66,39.66,38.676,39.083,38616,0
2017-09-15,39.173,40.247,39.143,39.8,117859,0
2017-09-18,39.79,40.819,39.79,40.536,33351,0
2017-09-19,40.098,40.804,40.098,40.725,50799,0
2017-09-20,40.625,41.64,40.625,41.322,38610,0
2017-09-21,41.302,41.461,41.033,41.282,43552,0
2017-09-22,41.242,42.386,41.212,42.078,49895,0
2017-09-25,42.078,42.555,41.898,42.495,39407,0
2017-09-26,42.485,42.963,42.475,42.595,38384,0
2017-09-27,42.774,44.007,42.127,43.56,80415,0
2017-09-28,43.968,44.037,43.013,43.968,32135,0
2017-09-29,44.077,44.266,43.301,43.41,48051,0
2017-10-02,43.55,43.923,43.231,43.808,34444,0
2017-10-03,44.037,44.097,43.371,44.017,23327,0
2017-10-04,44.007,44.007,43.192,43.291,32178,0
2017-10-05,43.51,44.147,43.5,43.918,27385,0
2017-10-06,44.097,44.097,43.644,43.769,24528,0
2017-10-09,44.007,44.097,43.256,43.291,39037,0
2017-10-10,43.57,44.027,43.44,43.629,53588,0
2017-10-11,43.351,44.246,43.159,43.5,39903,0
2017-10-12,43.65,43.65,43.19,43.35,29841,0
2017-10-13,43.35,43.7036,43.29,43.48,31061,0
2017-10-16,43.49,44.445,43.49,43.69,23552,0
2017-10-17,43.71,43.86,43.195,43.36,17008,0
2017-10-18,43.07,44.26,43.07,44.17,51998,0
2017-10-19,44.04,44.36,43.75,43.91,34965,0
2017-10-20,44.43,44.78,43.99,44.5,30432,0
2017-10-23,44.5,44.5,43.47,43.56,20856,0
2017-10-24,43.74,44.36,43.74,44.1,24859,0
2017-10-25,44.26,44.26,43.54,43.71,25851,0
2017-10-26,43.82,44.39,43.82,44.19,28219,0
2017-10-27,43.96,44.869,43.5785,44.46,27482,0
2017-10-30,44.26,44.31,42.8,43.07,19642,0
2017-10-31,43.45,44.03,42.79,43.17,38125,0
2017-11-01,41.66,42.15,40.25,42,72677,0
2017-11-02,41.99,43.33,41.99,43,30868,0
2017-11-03,43.02,43.3,42.025,43.15,36492,0
2017-11-06,43.15,43.26,42.66,42.81,28373,0
2017-11-07,42.82,42.82,41.41,41.81,34830,0
2017-11-08,41.51,41.92,41.3,41.75,50115,0
2017-11-09,40.8426,41.85,40.8426,41.79,25514,0
2017-11-10,41.86,42.08,41.59,41.735,14103,0
