Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.263,18.579,18.263,18.458,131354,0
2005-02-28,18.736,19.015,18.692,19.015,175759,0
2005-03-01,19.015,19.029,18.759,19.029,63949,0
2005-03-02,19.083,19.083,18.804,18.91,49590,0
2005-03-03,18.864,19.015,18.804,18.91,90274,0
2005-03-04,19,19,18.917,19,72592,0
2005-03-07,19.12,19.226,19.097,19.226,143451,0
2005-03-08,19.331,20.09,19.331,19.669,144516,0
2005-03-09,19.579,19.962,19.526,19.753,74318,0
2005-03-10,19.804,19.804,18.015,18.474,213914,0
2005-03-11,18.555,18.632,18.165,18.397,109417,0
2005-03-14,18.263,18.263,17.239,17.337,160471,0
2005-03-15,17.473,17.976,17.451,17.789,109284,0
2005-03-16,17.752,17.752,16.435,16.863,248348,0
2005-03-17,16.645,17.33,16.457,17.307,141058,0
2005-03-18,17.451,17.616,17.36,17.42,50255,0
2005-03-21,17.36,17.36,16.503,16.585,91603,0
2005-03-22,16.367,16.961,16.367,16.48,96919,0
2005-03-23,16.096,16.096,15.811,15.923,95722,0
2005-03-24,16.007,16.42,16.007,16.367,60624,0
2005-03-28,17.196,17.196,16.811,16.811,70995,0
2005-03-29,16.639,16.639,16.247,16.255,23000,0
2005-03-30,15.811,16.645,15.811,16.457,93197,0
2005-03-31,16.592,16.849,16.592,16.765,26059,0
2005-04-01,16.917,17.307,16.917,17.202,57699,0
2005-04-04,17.3,17.36,17.119,17.36,31375,0
2005-04-05,17.473,17.699,17.473,17.661,26324,0
2005-04-06,17.743,18.037,17.72,18.037,52382,0
2005-04-07,18.112,18.337,17.999,18.143,44805,0
2005-04-08,18.143,18.308,18.143,18.308,32439,0
2005-04-11,18.165,18.187,17.534,17.752,68734,0
2005-04-12,17.639,17.804,17.037,17.639,76047,0
2005-04-13,17.773,17.773,17.48,17.496,30046,0
2005-04-14,17.413,17.413,16.66,16.759,44271,0
2005-04-15,16.224,16.389,15.947,16.088,73520,0
2005-04-18,15.947,15.947,15.397,15.524,124173,0
2005-04-19,15.608,16.044,15.608,15.953,40816,0
2005-04-20,16.088,16.247,15.705,15.705,61155,0
2005-04-21,16.201,16.255,15.96,16.172,36163,0
2005-04-22,16.164,16.353,16.028,16.135,39220,0
2005-04-25,16.172,16.262,16.104,16.135,35232,0
2005-04-26,16.126,16.135,15.759,15.923,49856,0
2005-04-27,15.811,15.811,15.541,15.615,25925,0
2005-04-28,15.541,15.541,15.255,15.3,33105,0
2005-04-29,15.343,15.449,15.164,15.337,42677,0
2005-05-02,15.269,15.314,15.186,15.255,20207,0
2005-05-03,15.186,15.255,15.164,15.186,60360,0
2005-05-04,15.292,15.547,15.283,15.502,52648,0
2005-05-05,15.547,15.75,15.532,15.644,14092,0
2005-05-06,15.644,15.803,15.547,15.759,19678,0
2005-05-09,15.699,15.78,15.584,15.78,19942,0
2005-05-10,15.75,15.75,15.571,15.668,17418,0
2005-05-11,15.541,15.571,15.201,15.397,27121,0
2005-05-12,15.232,15.239,14.999,15.043,34567,0
2005-05-13,14.991,15.059,14.856,14.87,52249,0
2005-05-16,14.87,14.991,14.788,14.885,36029,0
2005-05-17,14.907,14.907,14.75,14.9,40816,0
2005-05-18,15.036,15.292,15.036,15.224,27521,0
2005-05-19,15.292,15.367,15.255,15.329,29382,0
2005-05-20,15.397,15.42,15.374,15.397,13693,0
2005-05-23,15.397,15.42,15.261,15.397,23666,0
2005-05-24,15.48,15.652,15.48,15.638,50787,0
2005-05-25,15.547,15.615,15.314,15.524,20740,0
2005-05-26,15.442,15.457,15.367,15.374,23000,0
2005-05-27,15.435,15.584,15.42,15.547,16086,0
2005-05-31,15.48,15.699,15.427,15.699,44671,0
2005-06-01,15.676,15.75,15.644,15.712,34035,0
2005-06-02,15.879,16.262,15.879,16.224,53978,0
2005-06-03,16.247,16.359,16.149,16.224,39486,0
2005-06-06,16.164,16.367,16.141,16.285,53312,0
2005-06-07,16.322,16.353,16.201,16.344,77641,0
2005-06-08,16.315,16.532,16.262,16.457,29781,0
2005-06-09,16.457,16.532,16.156,16.195,35098,0
2005-06-10,16.262,16.359,16.135,16.247,29781,0
2005-06-13,16.329,16.48,16.322,16.48,24329,0
2005-06-14,16.427,16.623,16.427,16.518,44006,0
2005-06-15,16.616,16.639,16.54,16.639,39884,0
2005-06-16,16.639,16.863,16.623,16.863,40283,0
2005-06-17,16.863,17.007,16.863,16.977,47329,0
2005-06-20,17.059,17.172,16.917,17.127,33635,0
2005-06-21,17.196,17.247,17.141,17.141,24329,0
2005-06-22,17.196,17.42,17.196,17.404,27919,0
2005-06-23,17.391,17.999,17.391,17.653,62753,0
2005-06-24,17.639,17.669,17.404,17.42,37360,0
2005-06-27,17.196,17.196,16.751,16.833,60891,0
2005-06-28,16.924,17.172,16.908,16.977,41879,0
2005-06-29,17.007,17.239,16.811,16.961,28451,0
2005-06-30,17.172,17.196,16.924,17.029,37092,0
2005-07-01,17.217,17.473,17.217,17.451,18878,0
2005-07-05,17.473,17.699,17.473,17.699,14757,0
2005-07-06,17.804,17.999,17.773,17.969,32174,0
2005-07-07,17.743,18.165,17.669,18.008,41879,0
2005-07-08,17.999,18.676,17.999,18.669,87613,0
2005-07-11,18.585,18.841,18.585,18.841,77908,0
2005-07-12,18.841,18.88,18.834,18.872,39353,0
2005-07-13,18.948,19.015,18.834,19,71926,0
2005-07-14,19.075,19.12,18.969,19.09,98381,0
2005-07-15,19.037,19.037,18.969,19.029,42410,0
2005-07-18,18.948,18.948,18.082,18.082,140527,0
2005-07-19,18.247,18.451,18.119,18.391,53711,0
2005-07-20,18.42,18.653,18.42,18.579,38955,0
2005-07-21,18.585,18.609,18.337,18.572,47862,0
2005-07-22,18.616,18.804,18.616,18.714,26190,0
2005-07-25,18.729,18.864,18.714,18.864,33236,0
2005-07-26,18.804,19.135,18.804,19.113,87481,0
2005-07-27,18.969,19.075,18.969,19.022,37624,0
2005-07-28,19.029,19.248,19.029,19.248,73520,0
2005-07-29,19.248,19.413,19.248,19.368,60492,0
2005-08-01,19.405,19.579,19.392,19.541,47198,0
2005-08-02,19.579,19.753,19.579,19.722,82827,0
2005-08-03,19.857,19.917,19.473,19.541,38822,0
2005-08-04,19.565,19.633,19.135,19.195,139063,0
2005-08-05,19.331,19.413,19.256,19.354,41082,0
2005-08-08,19.496,19.624,19.392,19.496,90672,0
2005-08-09,19.556,19.669,19.556,19.579,59561,0
2005-08-10,19.662,19.797,19.556,19.556,97185,0
2005-08-11,19.556,19.609,19.384,19.384,64614,0
2005-08-12,19.413,19.429,19.059,19.165,46267,0
2005-08-15,19.18,19.354,19.173,19.263,56106,0
2005-08-16,19.413,19.465,19.361,19.384,148370,0
2005-08-17,19.392,19.444,19.286,19.286,100776,0
2005-08-18,19.277,19.473,19.256,19.354,55972,0
2005-08-19,19.413,19.572,19.413,19.556,26724,0
2005-08-22,19.609,19.707,19.526,19.526,72191,0
2005-08-23,19.624,19.639,19.512,19.616,32573,0
2005-08-24,19.616,19.693,19.586,19.586,27653,0
2005-08-25,19.624,19.693,19.565,19.653,43340,0
2005-08-26,19.736,19.835,19.736,19.797,34832,0
2005-08-29,19.835,20.166,19.835,20.075,69665,0
2005-08-30,20.136,20.217,20,20.069,60891,0
2005-08-31,20.211,20.413,20.158,20.407,70463,0
2005-09-01,20.805,21.19,20.805,21.19,69400,0
2005-09-02,21.257,21.715,21.257,21.685,69400,0
2005-09-06,21.549,21.632,21.429,21.549,84156,0
2005-09-07,21.414,21.549,21.09,21.233,73255,0
2005-09-08,21.233,21.46,21.233,21.347,43607,0
2005-09-09,21.677,22.189,21.677,22.189,80035,0
2005-09-12,22.189,22.745,22.084,22.715,74716,0
2005-09-13,22.549,22.745,22.414,22.603,44537,0
2005-09-14,22.542,22.603,22.52,22.52,45468,0
2005-09-15,22.888,23.106,22.874,22.964,43739,0
2005-09-16,23.092,23.453,23.084,23.453,95590,0
2005-09-19,23.686,24.663,23.686,24.537,93595,0
2005-09-20,24.573,24.588,24.272,24.55,98648,0
2005-09-21,24.573,24.678,24.408,24.55,74186,0
2005-09-22,24.55,24.604,24.242,24.408,47463,0
2005-09-23,24.13,24.13,22.693,23.565,112208,0
2005-09-26,23.596,24.046,23.596,23.716,52249,0
2005-09-27,24.272,24.641,24.137,24.302,68868,0
2005-09-28,24.686,25.235,24.475,25.138,110613,0
2005-09-29,26.101,26.747,26.085,26.611,601726,0
2005-09-30,26.755,27.598,26.687,27.236,406426,0
2005-10-03,27.311,28.29,27.266,28.29,335031,0
2005-10-04,28.29,30.486,28.055,28.799,488455,0
2005-10-05,28.748,28.748,25.295,25.905,789983,0
2005-10-06,24.957,24.957,23.438,23.633,631772,0
2005-10-07,23.851,25.679,23.851,25.521,501217,0
2005-10-10,25.882,26.154,24.13,24.295,281851,0
2005-10-11,24.739,25.13,24.634,24.814,172568,0
2005-10-12,24.272,24.281,23.309,23.581,190383,0
2005-10-13,22.468,22.881,21.271,22.189,473431,0
2005-10-14,22.189,23.633,21.993,23.429,181211,0
2005-10-17,23.55,24.408,23.55,24.137,138400,0
2005-10-18,24.964,25.101,23.309,23.309,131089,0
2005-10-19,22.241,23.032,21.663,23.009,245158,0
2005-10-20,22.482,22.813,21.347,21.347,142255,0
2005-10-21,21.663,22.302,21.663,22.137,83227,0
2005-10-24,23.265,23.302,22.745,23.053,155284,0
2005-10-25,23.053,23.836,22.881,23.573,96653,0
2005-10-26,24.348,24.363,23.851,24.046,86816,0
2005-10-27,24.161,24.161,23.159,23.242,62220,0
2005-10-28,23.429,24.408,23.429,24.401,89476,0
2005-10-31,24.897,25.024,24.739,24.905,116728,0
2005-11-01,25.243,25.506,25.213,25.409,112341,0
2005-11-02,25.657,26.07,25.657,25.882,145845,0
2005-11-03,26.062,26.07,24.866,24.919,178152,0
2005-11-04,24.851,25.318,23.889,24.333,167648,0
2005-11-07,24.423,24.912,24.423,24.814,68602,0
2005-11-08,24.935,24.964,23.889,24.415,92000,0
2005-11-09,23.768,25.07,23.768,24.889,91603,0
2005-11-10,24.822,24.882,24.408,24.657,74984,0
2005-11-11,24.671,24.739,23.919,24.166,83757,0
2005-11-14,24.272,24.272,22.964,23.234,244227,0
2005-11-15,22.468,23.016,22.468,22.633,187191,0
2005-11-16,22.468,23.489,22.249,23.362,103967,0
2005-11-17,23.596,24.13,23.596,24.054,101307,0
2005-11-18,24.657,24.678,23.994,24.182,73255,0
2005-11-21,24.573,24.573,24.13,24.408,97185,0
2005-11-22,24.272,24.505,24.025,24.295,68868,0
2005-11-23,24.423,24.513,23.994,24.198,83491,0
2005-11-25,24.272,24.543,24.272,24.499,40152,0
2005-11-28,24.739,24.739,24.002,24.025,99712,0
2005-11-29,23.964,24.378,23.911,24.039,43075,0
2005-11-30,23.933,24.25,23.933,24.025,72592,0
2005-12-01,24.054,24.521,24.054,24.49,101440,0
2005-12-02,24.686,25.205,24.626,25.175,108753,0
2005-12-05,25.161,25.853,25.161,25.777,102637,0
2005-12-06,25.582,25.582,25.416,25.558,117127,0
2005-12-07,25.582,25.747,25.49,25.679,98250,0
2005-12-08,25.671,25.671,25.379,25.543,83892,0
2005-12-09,25.687,25.687,25.243,25.25,99313,0
2005-12-12,25.529,25.761,25.355,25.724,77908,0
2005-12-13,25.642,25.785,25.521,25.761,75116,0
2005-12-14,25.724,25.799,25.709,25.755,118857,0
2005-12-15,25.785,25.853,25.702,25.747,102637,0
2005-12-16,25.416,25.626,25.333,25.514,163260,0
2005-12-19,25.619,26.221,25.619,26.025,129493,0
2005-12-20,25.101,25.182,24.806,25.063,185595,0
2005-12-21,25.04,25.543,24.926,25.273,115531,0
2005-12-22,25.213,25.349,25.213,25.213,86549,0
2005-12-23,25.198,25.453,25.07,25.25,74318,0
2005-12-27,25.273,25.913,25.19,25.265,148504,0
2005-12-28,25.311,25.311,24.957,25.153,102238,0
2005-12-29,25.153,25.302,25.122,25.13,107687,0
2005-12-30,25.04,25.122,25.003,25.017,77775,0
2006-01-03,25.213,25.853,25.078,25.718,232395,0
2006-01-04,26.363,26.747,25.92,26.658,283846,0
2006-01-05,26.898,27.545,26.898,27.394,202615,0
2006-01-06,27.687,28.477,27.582,28.274,223619,0
2006-01-09,28.274,28.282,28.123,28.184,199689,0
2006-01-10,28.131,28.131,26.658,26.815,244893,0
2006-01-11,26.927,27.635,26.927,27.559,209396,0
2006-01-12,27.687,28.161,27.59,27.635,178019,0
2006-01-13,27.635,27.642,26.98,26.98,173098,0
2006-01-17,27.01,27.214,26.251,26.281,288234,0
2006-01-18,25.785,25.913,25.529,25.634,386484,0
2006-01-19,26.07,26.514,26.041,26.483,296210,0
2006-01-20,26.806,26.98,25.98,26.167,411345,0
2006-01-23,26.514,27.251,26.431,27.251,300332,0
2006-01-24,27.394,28.048,27.303,28.011,318413,0
2006-01-25,28.575,28.575,27.229,27.251,258453,0
2006-01-26,27.687,27.936,27.635,27.822,178683,0
2006-01-27,28.101,28.53,26.747,27.266,569686,0
2006-01-30,27.266,27.83,27.169,27.635,312031,0
2006-01-31,27.605,27.672,27.041,27.334,228008,0
2006-02-01,27.748,28.026,27.514,27.65,289296,0
2006-02-02,27.582,27.808,27.251,27.251,202481,0
2006-02-03,28.161,28.161,26.739,26.815,226279,0
2006-02-06,27.123,27.718,27.123,27.658,122977,0
2006-02-07,27.635,27.635,27.281,27.303,138932,0
2006-02-08,27.281,27.454,26.936,27.454,78440,0
2006-02-09,27.687,28.387,27.687,27.867,159140,0
2006-02-10,27.846,27.867,27.183,27.363,185995,0
2006-02-13,27.161,27.394,27.161,27.169,79504,0
2006-02-14,27.243,27.259,27.094,27.251,78573,0
2006-02-15,27.221,27.221,27.101,27.169,61556,0
2006-02-16,27.251,27.981,27.251,27.897,111412,0
2006-02-17,28.312,28.575,28.282,28.424,119521,0
2006-02-21,28.462,29.095,28.462,29.011,189054,0
2006-02-22,28.875,29.982,28.875,29.869,195569,0
2006-02-23,29.869,30.568,29.695,30.486,150365,0
2006-02-24,30.93,30.974,30.575,30.944,185331,0
2006-02-27,31.372,31.982,31.306,31.854,268823,0
2006-02-28,31.223,31.223,29.454,30.628,386484,0
2006-03-01,30.343,31.034,30.343,31.034,223753,0
2006-03-02,31.019,31.17,30.568,31.11,164989,0
2006-03-03,31.11,31.524,31.11,31.366,156083,0
2006-03-06,31.809,31.809,29.545,30.313,304452,0
2006-03-07,29.162,29.162,27.658,27.867,606646,0
2006-03-08,27.101,27.867,26.514,27.514,529800,0
2006-03-09,27.545,28.131,27.454,27.454,163926,0
2006-03-10,27.514,28.222,26.98,27.867,154621,0
2006-03-13,28.575,28.808,28.35,28.575,116596,0
2006-03-14,28.424,28.928,27.718,28.861,207534,0
2006-03-15,28.861,29.312,28.515,29.192,143586,0
2006-03-16,29.071,29.538,28.702,28.838,141458,0
2006-03-17,29.049,29.568,28.883,29.17,158608,0
2006-03-20,29.175,29.184,28.29,28.394,227077,0
2006-03-21,28.161,28.642,28.041,28.258,118325,0
2006-03-22,28.342,28.943,28.048,28.823,87745,0
2006-03-23,28.988,29.162,28.658,28.867,82429,0
2006-03-24,28.485,28.808,28.191,28.515,111942,0
2006-03-27,28.635,28.688,28.161,28.35,122977,0
2006-03-28,28.131,28.282,28.041,28.206,152494,0
2006-03-29,28.094,28.146,27.725,27.853,214581,0
2006-03-30,28.131,28.424,28.071,28.363,147041,0
2006-03-31,28.424,28.679,28.424,28.65,57832,0
2006-04-03,28.928,29.252,28.906,29.146,139995,0
2006-04-04,29.252,29.319,29.064,29.23,82560,0
2006-04-05,29.425,29.575,29.319,29.485,132418,0
2006-04-06,29.606,29.928,29.29,29.29,178152,0
2006-04-07,29.425,29.679,28.582,29.035,208596,0
2006-04-10,29.373,29.695,29.35,29.635,193308,0
2006-04-11,29.779,29.839,29.184,29.206,95590,0
2006-04-12,29.086,29.275,29.056,29.237,54244,0
2006-04-13,29.132,29.35,28.928,28.988,133081,0
2006-04-17,29.071,29.44,29.071,29.252,76845,0
2006-04-18,29.417,30.471,29.417,30.471,161000,0
2006-04-19,30.553,30.787,30.492,30.681,137735,0
2006-04-20,30.771,30.787,30.463,30.515,102637,0
2006-04-21,30.635,31.05,30.583,30.974,153156,0
2006-04-24,30.93,31.05,30.771,31.05,78440,0
2006-04-25,30.99,30.99,30.635,30.742,133081,0
2006-04-26,30.922,31.682,30.907,31.494,172036,0
2006-04-27,31.028,31.17,30.365,30.794,157012,0
2006-04-28,30.869,31.426,30.869,31.372,132018,0
2006-05-01,31.575,32.103,31.575,31.93,137469,0
2006-05-02,32.23,33.585,32.2,33.231,224019,0
2006-05-03,33.697,33.787,33.14,33.276,185199,0
2006-05-04,33.291,33.847,33.2,33.81,187722,0
2006-05-05,34.261,34.939,34.171,34.291,154087,0
2006-05-08,34.675,35.231,34.584,35.021,174030,0
2006-05-09,35.081,35.292,34.781,35.268,148636,0
2006-05-10,35.268,35.268,34.465,34.607,204342,0
2006-05-11,34.525,34.54,33.119,33.291,307377,0
2006-05-12,29.454,31.607,29.425,30.997,824548,0
2006-05-15,29.606,30.05,29.282,30.018,634032,0
2006-05-16,30.463,31.372,30.192,31.252,246486,0
2006-05-17,30.952,30.952,29.222,29.591,380634,0
2006-05-18,29.651,29.651,28.575,28.575,241171,0
2006-05-19,28.342,28.575,27.169,28.455,329446,0
2006-05-22,26.958,26.98,25.333,25.483,663813,0
2006-05-23,25.92,27.363,25.92,26.867,324396,0
2006-05-24,26.514,27.206,26.101,26.221,319211,0
2006-05-25,26.778,28.198,26.762,28.198,169643,0
2006-05-26,28.424,29.403,28.394,29.162,274273,0
2006-05-30,28.861,28.861,26.658,27.423,264303,0
2006-05-31,28.101,28.176,27.311,27.658,62753,0
2006-06-01,27.559,28.53,27.551,28.424,108089,0
2006-06-02,29.132,29.403,28.515,28.808,126302,0
2006-06-05,29.102,29.252,27.605,27.605,222690,0
2006-06-06,26.514,27.101,25.785,26.604,297274,0
2006-06-07,25.866,26.658,25.866,26.356,199954,0
2006-06-08,25.687,25.687,23.716,24.686,799556,0
2006-06-09,25.04,25.13,23.798,23.949,307377,0
2006-06-12,24.009,24.152,22.392,22.656,311765,0
2006-06-13,21.354,22.302,20.783,21.09,574605,0
2006-06-14,21.151,23.408,21.121,23.332,479414,0
2006-06-15,24.686,25.49,24.009,25.393,539374,0
2006-06-16,25.07,25.145,23.754,24.302,194638,0
2006-06-19,25.161,25.273,23.077,23.077,185199,0
2006-06-20,23.422,23.745,23.145,23.22,285308,0
2006-06-21,23.422,25.07,23.422,24.537,186927,0
2006-06-22,24.648,24.859,24.152,24.258,136539,0
2006-06-23,24.348,25.01,24.174,24.369,148769,0
2006-06-26,24.302,24.369,23.874,24.333,86816,0
2006-06-27,24.919,25.01,24.453,24.483,78307,0
2006-06-28,24.889,25.461,24.657,25.453,131354,0
2006-06-29,25.866,27.251,25.866,27.221,241171,0
2006-06-30,27.221,27.551,26.191,27.085,231463,0
2006-07-03,27.672,28.071,27.612,27.966,107556,0
2006-07-05,27.672,27.672,26.483,26.574,220695,0
2006-07-06,27.214,27.538,26.958,27.334,141193,0
2006-07-07,27.483,27.822,26.996,26.996,163926,0
2006-07-10,27.281,27.778,27.199,27.334,89342,0
2006-07-11,27.311,27.687,27.063,27.687,138932,0
2006-07-12,27.83,28.018,27.303,27.545,159804,0
2006-07-13,26.793,26.806,25.755,25.837,309504,0
2006-07-14,26.162,26.273,25.702,26.033,99045,0
2006-07-17,25.626,25.98,25.393,25.393,116066,0
2006-07-18,25.514,25.89,25.506,25.626,116330,0
2006-07-19,25.543,27.281,25.543,27.055,168980,0
2006-07-20,27.363,27.499,26.574,26.574,160868,0
2006-07-21,26.574,26.898,26.439,26.454,88410,0
2006-07-24,26.98,27.799,26.898,27.687,150499,0
2006-07-25,27.687,27.748,27.041,27.551,161667,0
2006-07-26,27.618,27.927,27.221,27.725,124706,0
2006-07-27,28.29,28.575,28.229,28.342,104365,0
2006-07-28,28.191,28.778,28.101,28.605,85619,0
2006-07-31,28.665,28.696,27.957,28.176,63285,0
2006-08-01,27.748,27.927,27.605,27.739,128297,0
2006-08-02,28.034,28.981,28.026,28.363,170176,0
2006-08-03,28.184,28.379,27.687,28.161,82161,0
2006-08-04,28.718,28.875,28.363,28.665,119521,0
2006-08-07,28.808,28.867,28.447,28.605,95192,0
2006-08-08,28.981,28.981,28.206,28.363,118325,0
2006-08-09,28.808,29.155,28.786,28.786,128428,0
2006-08-10,28.794,29.071,28.575,28.846,69533,0
2006-08-11,28.898,29.155,28.846,29.018,74716,0
2006-08-14,29.102,29.304,28.726,28.739,95058,0
2006-08-15,28.891,29.192,28.733,29.138,82827,0
2006-08-16,29.282,29.928,29.282,29.508,151429,0
2006-08-17,29.373,29.598,29.132,29.29,75648,0
2006-08-18,29.162,29.162,28.522,28.696,118059,0
2006-08-21,28.748,28.988,28.282,28.319,183603,0
2006-08-22,28.748,28.958,28.477,28.739,83227,0
2006-08-23,28.756,28.974,28.431,28.628,96522,0
2006-08-24,28.485,28.799,28.477,28.635,56769,0
2006-08-25,28.169,28.394,28.071,28.342,87613,0
2006-08-28,28.342,28.537,28.198,28.342,43340,0
2006-08-29,28.582,28.665,28.222,28.342,80833,0
2006-08-30,28.515,28.778,28.394,28.756,75116,0
2006-08-31,28.417,29.132,28.303,28.935,73255,0
2006-09-01,28.898,28.935,28.718,28.831,43874,0
2006-09-05,29.049,29.071,28.867,28.951,55175,0
2006-09-06,28.921,28.921,28.424,28.485,108619,0
2006-09-07,28.191,28.282,27.687,27.77,149037,0
2006-09-08,27.733,27.927,27.545,27.559,83892,0
2006-09-11,27.131,27.221,26.37,26.658,225082,0
2006-09-12,26.747,27.034,26.679,26.815,113008,0
2006-09-13,27.251,27.687,27.161,27.266,79238,0
2006-09-14,27.401,27.551,26.98,27.034,75116,0
2006-09-15,27.108,27.357,26.793,26.958,86947,0
2006-09-18,27.176,27.575,27.115,27.423,133479,0
2006-09-19,27.514,27.785,27.131,27.206,102503,0
2006-09-20,27.199,27.394,26.431,26.641,210458,0
2006-09-21,26.658,26.974,26.658,26.747,82695,0
2006-09-22,26.543,26.543,25.506,25.626,119255,0
2006-09-25,25.393,25.597,24.897,25.558,226679,0
2006-09-26,25.657,26.213,25.626,26.13,113671,0
2006-09-27,26.806,27.041,26.574,26.747,124173,0
2006-09-28,26.996,27.251,26.996,27.131,81364,0
2006-09-29,27.034,27.386,26.867,27.303,97850,0
2006-10-02,27.094,27.229,26.98,27.191,58764,0
2006-10-03,26.611,26.927,26.574,26.604,90406,0
2006-10-04,26.363,26.815,26.363,26.8,91735,0
2006-10-05,27.183,27.575,27.169,27.432,92000,0
2006-10-06,27.483,27.483,27.191,27.199,33504,0
2006-10-09,27.363,27.582,27.349,27.454,68734,0
2006-10-10,27.483,27.658,27.417,27.483,57035,0
2006-10-11,27.447,27.927,27.401,27.439,57302,0
2006-10-12,27.582,27.927,27.582,27.927,35896,0
2006-10-13,28.161,28.447,28.123,28.431,76179,0
2006-10-16,28.424,28.823,28.424,28.718,63815,0
2006-10-17,28.65,28.65,28.041,28.282,52914,0
2006-10-18,28.447,28.898,28.447,28.846,94127,0
2006-10-19,28.748,29.132,28.739,28.883,40816,0
2006-10-20,29.018,29.115,28.726,28.733,54376,0
2006-10-23,28.696,28.883,28.635,28.823,43739,0
2006-10-24,28.823,29.095,28.696,28.921,71129,0
2006-10-25,28.921,29.454,28.921,29.454,67273,0
2006-10-26,29.635,29.989,29.606,29.674,53846,0
2006-10-27,29.485,29.666,29.146,29.146,53445,0
2006-10-30,28.726,29.018,28.718,28.883,62617,0
2006-10-31,29.018,29.454,29.018,29.425,53846,0
2006-11-01,29.575,29.914,29.267,29.275,121782,0
2006-11-02,29.206,29.206,28.867,29.155,74318,0
2006-11-03,29.252,29.373,29.17,29.312,57302,0
2006-11-06,29.485,30.372,29.485,30.05,82960,0
2006-11-07,30.357,30.635,30.343,30.486,65278,0
2006-11-08,30.297,31.388,30.185,31.231,67273,0
2006-11-09,31.426,31.756,31.252,31.343,65543,0
2006-11-10,31.464,31.682,31.231,31.358,115134,0
2006-11-13,31.079,31.17,30.635,30.816,63549,0
2006-11-14,30.839,31.32,30.839,31.283,97052,0
2006-11-15,31.17,31.185,30.763,30.854,67005,0
2006-11-16,30.313,30.703,30.245,30.297,101440,0
2006-11-17,29.538,29.989,29.312,29.794,105694,0
2006-11-20,29.869,30.635,29.869,30.546,61822,0
2006-11-21,30.756,30.93,30.635,30.652,46133,0
2006-11-22,30.93,31.155,30.816,31.147,73121,0
2006-11-24,30.847,31.125,30.847,31.004,38421,0
2006-11-27,31.004,31.494,30.199,30.343,105561,0
2006-11-28,30.343,30.756,30.23,30.742,55041,0
2006-11-29,31.215,31.494,31.057,31.494,138400,0
2006-11-30,31.494,31.629,31.328,31.583,53179,0
2006-12-01,31.779,31.884,31.336,31.794,65013,0
2006-12-04,31.756,32.192,31.756,32.155,68203,0
2006-12-05,32.404,32.937,32.404,32.547,151960,0
2006-12-06,32.17,32.464,32.11,32.32,125635,0
2006-12-07,32.908,33.119,32.524,32.554,79902,0
2006-12-08,32.848,32.937,32.712,32.855,57699,0
2006-12-11,32.749,32.803,32.344,32.585,200619,0
2006-12-12,33.027,33.163,32.674,32.824,286639,0
2006-12-13,32.674,32.937,32.674,32.824,184400,0
2006-12-14,32.824,33.381,32.817,33.336,190914,0
2006-12-15,33.456,33.576,33.404,33.532,170574,0
2006-12-18,33.847,33.871,33.367,33.644,254864,0
2006-12-19,33.78,33.78,32.628,32.952,206070,0
2006-12-20,33.193,33.465,33.02,33.267,132552,0
2006-12-21,33.247,33.284,32.659,33.284,128562,0
2006-12-22,33.307,33.465,33.148,33.328,72191,0
2006-12-26,33.163,33.367,33.132,33.207,91334,0
2006-12-27,33.501,33.983,33.501,33.915,139729,0
2006-12-28,34.179,34.532,34.179,34.381,150632,0
2006-12-29,34.381,34.72,34.239,34.623,95456,0
2007-01-03,34.787,35.013,33.952,34.164,180543,0
2007-01-04,33.6,33.6,32.576,32.749,195700,0
2007-01-05,31.802,31.951,30.32,31.139,511454,0
2007-01-08,31.215,31.862,31.065,31.847,198757,0
2007-01-09,30.222,31.2,30.207,30.831,267227,0
2007-01-10,30.621,30.635,30.124,30.215,213251,0
2007-01-11,30.652,31.539,30.411,31.155,243164,0
2007-01-12,31.215,32.14,30.907,31.674,160072,0
2007-01-16,32.178,32.313,31.667,31.667,112076,0
2007-01-17,31.546,32.652,31.38,32.464,141989,0
2007-01-18,32.824,32.983,31.591,31.816,117792,0
2007-01-19,31.862,32.531,31.862,32.531,70730,0
2007-01-22,32.501,33.11,32.276,32.667,80966,0
2007-01-23,32.178,33.397,32.178,33.397,92399,0
2007-01-24,33.465,33.84,32.908,33.607,108885,0
2007-01-25,33.562,33.562,32.223,32.373,117659,0
2007-01-26,32.824,32.824,31.922,32.524,126434,0
2007-01-29,32.471,32.471,32.028,32.178,63152,0
2007-01-30,32.178,32.554,32.028,32.471,63949,0
2007-01-31,32.404,32.568,31.794,32.464,84290,0
2007-02-01,32.885,33.02,32.652,32.704,96787,0
2007-02-02,32.885,32.923,32.727,32.772,70730,0
2007-02-05,32.855,33.005,32.824,32.975,63018,0
2007-02-06,33.344,33.629,33.11,33.156,106759,0
2007-02-07,33.05,33.465,33.02,33.088,284246,0
2007-02-08,32.381,32.803,32.185,32.689,113273,0
2007-02-09,32.381,32.9,32.23,32.26,116728,0
2007-02-12,32.178,32.178,31.667,31.667,120408,0
2007-02-13,32.019,32.628,32.019,32.32,119710,0
2007-02-14,32.487,32.756,32.441,32.524,92071,0
2007-02-15,32.696,33.224,32.501,32.674,83491,0
2007-02-16,32.674,32.803,32.216,32.395,132018,0
2007-02-20,32.246,32.599,32.246,32.358,104896,0
2007-02-21,32.26,32.568,32.178,32.192,84290,0
2007-02-22,32.547,32.622,32.216,32.268,103299,0
2007-02-23,32.307,32.441,32.238,32.238,78972,0
2007-02-26,32.659,32.756,32.216,32.756,151897,0
2007-02-27,32.072,32.072,28.967,29.734,320539,0
2007-02-28,30.343,31.057,30.327,30.982,145712,0
2007-03-01,29.763,30.432,29.319,29.958,162300,0
2007-03-02,29.674,29.958,29.674,29.854,129759,0
2007-03-05,28.958,29.056,28.274,28.477,263239,0
2007-03-06,29.184,29.598,29.035,29.538,124840,0
2007-03-07,29.41,29.41,29.155,29.222,67937,0
2007-03-08,29.635,30.237,29.635,29.944,176025,0
2007-03-09,30.455,30.635,30.313,30.448,73520,0
2007-03-12,30.524,30.914,30.524,30.711,91735,0
2007-03-13,30.613,30.628,29.831,29.831,126966,0
2007-03-14,29.297,29.958,29.192,29.861,145979,0
2007-03-15,30.087,30.38,29.914,30.365,67005,0
2007-03-16,30.259,30.478,29.936,30.064,62486,0
2007-03-19,30.305,30.876,30.305,30.854,74318,0
2007-03-20,30.253,31.816,30.253,31.306,304984,0
2007-03-21,31.147,32.155,31.147,32.05,121782,0
2007-03-22,32.983,32.983,32.178,32.494,105163,0
2007-03-23,32.561,32.824,32.494,32.78,45071,0
2007-03-26,32.81,33.08,31.914,32.628,98515,0
2007-03-27,32.404,32.524,31.599,32.148,90937,0
2007-03-28,32.178,32.487,31.847,31.862,83227,0
2007-03-29,32.344,32.509,32.178,32.373,98117,0
2007-03-30,32.471,32.659,32.32,32.404,54509,0
2007-04-02,32.441,32.78,32.32,32.487,99712,0
2007-04-03,32.509,32.824,32.509,32.794,111012,0
2007-04-04,32.915,32.952,32.727,32.952,74984,0
2007-04-05,33.027,33.307,32.93,33.02,98914,0
2007-04-09,33.465,34.435,33.465,34.179,107158,0
2007-04-10,34.69,35.013,34.495,34.69,161134,0
2007-04-11,34.268,34.629,34.11,34.209,71660,0
2007-04-12,34.367,34.848,33.727,34.773,134278,0
2007-04-13,34.908,35.013,34.088,34.727,78573,0
2007-04-16,34.757,34.999,34.193,34.939,100111,0
2007-04-17,34.224,34.757,34.11,34.675,90937,0
2007-04-18,34.495,34.577,34.08,34.08,96919,0
2007-04-19,33.757,33.915,32.983,33.697,83757,0
2007-04-20,34.006,34.72,34.006,34.328,74984,0
2007-04-23,34.268,34.448,33.983,34.051,96522,0
2007-04-24,34.119,34.268,33.727,33.885,66741,0
2007-04-25,34.043,34.744,34.043,34.744,65810,0
2007-04-26,34.751,34.757,34.088,34.096,70197,0
2007-04-27,33.6,34.261,33.367,33.945,90006,0
2007-04-30,33.952,33.952,32.968,32.968,61556,0
2007-05-01,32.983,33.697,32.93,33.697,93330,0
2007-05-02,33.689,33.825,33.148,33.284,248613,0
2007-05-03,33.471,33.479,32.952,33.119,163528,0
2007-05-04,33.179,33.6,32.998,33.207,246621,0
2007-05-07,33.427,33.6,33.207,33.276,134838,0
2007-05-08,33.207,33.207,32.84,33.148,77244,0
2007-05-09,33.119,33.388,32.855,33.307,62220,0
2007-05-10,33.012,33.035,32.395,32.607,102637,0
2007-05-11,32.381,33.14,32.313,33.14,132018,0
2007-05-14,33.11,33.2,32.622,33.065,60757,0
2007-05-15,33.2,33.2,32.246,32.276,142655,0
2007-05-16,32.568,32.885,32.464,32.764,88943,0
2007-05-17,32.952,32.975,32.622,32.659,53312,0
2007-05-18,32.855,33.267,32.704,33.267,85220,0
2007-05-21,33.328,33.465,32.983,33.276,89342,0
2007-05-22,33.179,33.276,33.02,33.132,31243,0
2007-05-23,32.975,32.975,31.937,32.652,107821,0
2007-05-24,32.373,32.373,31.283,31.494,155683,0
2007-05-25,31.794,32.441,31.794,32.434,56237,0
2007-05-29,31.727,31.727,31.147,31.471,126169,0
2007-05-30,30.892,31.772,30.892,31.772,89207,0
2007-05-31,32.208,32.501,32.019,32.29,95192,0
2007-06-01,32.824,33.307,32.704,33.307,73653,0
2007-06-04,33.434,33.434,32.824,33.284,99580,0
2007-06-05,32.952,33.065,32.689,32.983,82295,0
2007-06-06,32.659,32.756,32.283,32.351,84024,0
2007-06-07,32.246,32.246,31.252,31.501,147839,0
2007-06-08,31.501,32.216,31.501,32.072,111811,0
2007-06-11,32.05,32.576,31.682,32.283,60891,0
2007-06-12,31.831,32.065,31.569,31.629,71926,0
2007-06-13,31.922,32.636,31.764,32.599,72457,0
2007-06-14,32.824,33.307,32.824,33.238,61556,0
2007-06-15,33.419,33.465,33.216,33.328,96254,0
2007-06-18,33.156,33.374,33.095,33.2,70063,0
2007-06-19,33.2,33.2,32.72,33.05,163393,0
2007-06-20,33.276,33.388,32.576,32.667,90538,0
2007-06-21,32.441,32.952,32.404,32.81,95990,0
2007-06-22,32.568,32.756,32.388,32.441,63152,0
2007-06-25,32.471,32.764,32.17,32.358,118457,0
2007-06-26,32.824,33.193,32.72,32.764,115266,0
2007-06-27,32.501,33.224,32.441,33.207,54908,0
2007-06-28,32.923,33.179,32.923,33.027,43340,0
2007-06-29,33.02,33.336,33.02,33.284,75514,0
2007-07-02,33.456,33.78,33.456,33.772,118724,0
2007-07-03,34.133,34.435,34.133,34.388,63684,0
2007-07-05,34.435,34.773,34.427,34.652,103299,0
2007-07-06,34.69,35.157,34.69,35.141,134809,0
2007-07-09,35.428,35.969,35.307,35.496,82295,0
2007-07-10,35.819,35.819,34.569,34.6,133479,0
2007-07-11,34.69,35.217,34.69,35.089,95192,0
2007-07-12,35.464,36.232,35.464,36.104,134013,0
2007-07-13,35.916,36.232,35.879,36.141,45601,0
2007-07-16,36.187,36.187,35.556,35.556,74850,0
2007-07-17,35.721,35.871,35.382,35.547,77509,0
2007-07-18,35.209,35.751,35.111,35.751,186927,0
2007-07-19,36.12,36.556,36.043,36.525,79902,0
2007-07-20,36.525,36.525,35.916,35.962,140395,0
2007-07-23,36.232,36.736,36.217,36.736,72592,0
2007-07-24,36.608,36.638,36.043,36.315,147972,0
2007-07-25,36.623,36.736,35.908,36.247,109816,0
2007-07-26,34.592,34.908,33.735,34.261,260712,0
2007-07-27,33.915,34.592,33.84,34.351,102503,0
2007-07-30,34.405,35.525,34.405,35.224,103299,0
2007-07-31,35.556,36.255,35.556,35.751,59295,0
2007-08-01,34.976,35.367,34.855,35.149,139331,0
2007-08-02,35.428,35.781,35.428,35.751,45336,0
2007-08-03,35.6,35.645,34.495,34.502,46665,0
2007-08-06,34.367,34.623,33.952,34.435,120851,0
2007-08-07,34.11,35.164,34.012,34.855,89741,0
2007-08-08,35.277,35.517,34.697,34.863,157943,0
2007-08-09,33.999,34.133,33.465,33.465,139862,0
2007-08-10,32.185,33.186,30.253,33.186,145845,0
2007-08-13,33.735,33.907,33.336,33.465,103433,0
2007-08-14,33.532,33.532,32.659,32.659,75914,0
2007-08-15,31.891,32.268,31.546,31.613,116596,0
2007-08-16,30.568,30.771,29.635,30.635,172700,0
2007-08-17,31.088,32.487,31.088,32.434,108089,0
2007-08-20,32.644,32.683,31.372,31.816,66076,0
2007-08-21,31.651,31.727,31.283,31.546,36693,0
2007-08-22,32.08,32.749,32.08,32.712,50787,0
2007-08-23,32.975,33.247,32.659,32.885,74186,0
2007-08-24,32.824,33.991,32.824,33.66,90672,0
2007-08-27,33.562,33.66,33.2,33.291,38556,0
2007-08-28,32.885,32.952,31.667,31.749,75514,0
2007-08-29,32.276,33.276,32.276,32.99,61822,0
2007-08-30,32.351,33.148,32.178,32.794,45071,0
2007-08-31,33.465,33.847,32.756,33.434,141591,0
2007-09-04,33.434,33.66,33.088,33.465,173233,0
2007-09-05,33.247,33.247,32.756,32.983,107821,0
2007-09-06,33.14,33.336,33.05,33.193,82429,0
2007-09-07,32.547,32.831,32.192,32.307,115531,0
2007-09-10,32.554,32.659,32.23,32.531,90406,0
2007-09-11,32.788,33.66,32.696,32.885,86683,0
2007-09-12,32.824,33.043,32.749,32.885,112474,0
2007-09-13,33.156,33.6,33.156,33.562,259250,0
2007-09-14,33.207,33.787,33.179,33.6,103834,0
2007-09-17,33.336,33.397,33.088,33.388,55572,0
2007-09-18,33.629,34.652,33.6,34.307,122579,0
2007-09-19,34.848,35.307,34.848,35.089,118457,0
2007-09-20,35.231,35.299,34.984,35.149,102503,0
2007-09-21,35.337,35.6,35.328,35.397,88545,0
2007-09-24,35.661,35.908,35.532,35.864,107289,0
2007-09-25,35.645,35.645,35.096,35.284,154753,0
2007-09-26,35.691,35.916,35.569,35.819,139995,0
2007-09-27,36.006,36.487,35.923,36.134,83093,0
2007-09-28,36.043,36.496,35.932,36.051,69931,0
2007-10-01,36.202,37.007,35.953,36.894,71926,0
2007-10-02,37.037,37.548,37.014,37.261,83491,0
2007-10-03,37.256,37.256,35.893,36.578,80167,0
2007-10-04,36.631,36.631,36.12,36.51,47995,0
2007-10-05,36.88,37.721,36.88,37.428,72722,0
2007-10-08,37.48,37.969,37.181,37.969,95058,0
2007-10-09,38.014,38.744,37.586,38.632,76446,0
2007-10-10,38.669,38.669,38.293,38.586,83892,0
2007-10-11,38.775,38.94,38.067,38.548,103569,0
2007-10-12,38.518,39.384,38.518,39.346,60757,0
2007-10-15,39.579,39.609,39.045,39.353,71660,0
2007-10-16,39.165,39.165,38.586,38.586,91334,0
2007-10-17,38.617,39.436,38.617,39.293,115001,0
2007-10-18,39.293,39.293,38.639,38.873,101839,0
2007-10-19,39.09,39.09,37.571,37.608,75780,0
2007-10-22,37.089,37.261,36.277,37.067,153556,0
2007-10-23,37.841,38.196,37.76,38.165,79638,0
2007-10-24,38.165,38.451,37.557,38.218,66076,0
2007-10-25,38.323,38.902,38.233,38.812,69267,0
2007-10-26,39.42,40.384,39.42,40.264,77110,0
2007-10-29,40.541,41.129,40.504,41.121,77377,0
2007-10-30,40.67,40.73,40.129,40.226,69000,0
2007-10-31,40.707,41.316,40.58,41.316,86284,0
2007-11-01,40.43,40.73,39.775,39.902,118589,0
2007-11-02,40.376,40.782,39.753,40.73,74716,0
2007-11-05,39.933,40.354,39.677,40.068,338754,0
2007-11-06,40.324,41.813,40.324,41.813,154885,0
2007-11-07,41.715,41.813,40.256,40.301,163516,0
2007-11-08,41.023,41.181,39.353,40.362,138798,0
2007-11-09,40.233,40.233,38.857,39.128,105163,0
2007-11-12,38.617,39.196,38.104,38.233,174854,0
2007-11-13,38.301,40.422,38.301,40.399,122181,0
2007-11-14,40.294,41.009,39.353,39.452,91360,0
2007-11-15,38.617,39.293,38.504,39.256,90139,0
2007-11-16,39.458,40.609,39.196,40.233,50385,0
2007-11-19,39.677,39.707,38.617,39.037,96919,0
2007-11-20,39.55,40.061,38.617,39.249,62617,0
2007-11-21,39.015,39.015,37.586,37.744,106491,0
2007-11-23,38.36,38.443,37.608,38.142,46732,0
2007-11-26,38.526,39.647,37.977,37.977,135966,0
2007-11-27,38.376,38.812,37.548,38.684,71260,0
2007-11-28,38.594,40.256,38.594,40.196,93864,0
2007-11-29,39.669,40.55,39.669,40.218,73921,0
2007-11-30,40.798,41.648,40.129,40.271,95990,0
2007-12-03,40.55,41.053,40.196,40.7,102058,0
2007-12-04,40.91,41.053,40.354,40.782,40993,0
2007-12-05,41.76,42.534,41.67,42.498,99977,0
2007-12-06,42.467,42.843,41.896,42.806,137070,0
2007-12-07,42.83,43.106,42.219,42.693,60360,0
2007-12-10,43.122,43.904,43.122,43.219,128827,0
2007-12-11,43.408,44.475,41.753,41.821,180811,0
2007-12-12,43.904,44.078,41.467,42.889,253001,0
2007-12-13,42.347,43.927,42.159,43.611,142655,0
2007-12-14,42.474,43.159,42.407,42.709,159672,0
2007-12-17,43.054,43.054,39.707,39.707,136806,0
2007-12-18,40.541,41.399,40.158,41.226,133347,0
2007-12-19,41.384,41.445,40.993,41.205,124840,0
2007-12-20,41.557,42.114,41.37,41.933,62885,0
2007-12-21,42.31,43.927,42.31,43.777,103569,0
2007-12-24,43.626,44.129,43.588,43.927,69931,0
2007-12-26,43.814,43.859,43.287,43.475,83227,0
2007-12-27,43.279,43.279,41.594,42.572,93995,0
2007-12-28,42.761,43.543,42.205,43.219,124182,0
2007-12-31,43.535,44.069,43.174,43.642,82959,0
2008-01-02,43.85,44.37,43.287,43.385,113609,0
2008-01-03,43.137,44.054,43.137,43.927,63126,0
2008-01-04,43.543,43.889,42.581,42.753,77122,0
2008-01-07,43.303,43.303,42.076,42.423,106099,0
2008-01-08,42.806,43.249,41.37,41.37,90610,0
2008-01-09,41.497,42.145,39.902,40.557,172022,0
2008-01-10,40.633,40.73,39.414,40.565,162652,0
2008-01-11,40.226,40.249,39.715,39.805,39394,0
2008-01-14,40.512,40.512,39.865,40.278,113208,0
2008-01-15,39.759,39.865,38.933,39.076,126675,0
2008-01-16,37.646,38.285,36.556,37.608,304919,0
2008-01-17,38.037,38.037,34.901,35.442,198485,0
2008-01-18,36.127,36.18,35.247,35.676,134207,0
2008-01-22,32.344,34.6,32.344,33.983,235115,0
2008-01-23,33.027,33.84,30.914,33.81,255653,0
2008-01-24,35.277,36.338,34.675,35.735,183869,0
2008-01-25,36.781,37.684,36.292,36.405,88810,0
2008-01-28,36.217,36.901,36.067,36.638,52249,0
2008-01-29,36.856,37.218,36.608,36.751,60624,0
2008-01-30,36.443,37.571,36.261,36.631,77244,0
2008-01-31,36.104,36.653,35.796,36.368,129759,0
2008-02-01,36.683,37.834,36.104,37.668,98142,0
2008-02-04,38.548,39.452,38.233,38.962,114091,0
2008-02-05,38.277,38.277,37.323,37.458,73398,0
2008-02-06,37.736,37.872,36.653,36.728,56229,0
2008-02-07,36.443,36.683,35.412,35.932,116330,0
2008-02-08,35.556,35.564,35.028,35.149,82281,0
2008-02-11,35.239,35.819,35.141,35.428,119123,0
2008-02-12,36.398,37.188,36.12,36.352,127231,0
2008-02-13,36.984,37.571,36.677,37.533,59295,0
2008-02-14,37.834,37.841,36.48,36.525,40017,0
2008-02-15,35.653,37.329,35.637,37.329,56503,0
2008-02-19,36.48,38.36,36.48,37.533,122338,0
2008-02-20,36.856,37.413,36.487,37.127,100776,0
2008-02-21,37.48,38.037,37.06,37.074,52780,0
2008-02-22,37.608,37.947,37.15,37.917,75250,0
2008-02-25,38.037,38.849,37.195,37.796,172682,0
2008-02-26,37.608,38.263,37.24,37.586,213418,0
2008-02-27,37.232,37.864,37.044,37.533,121070,0
2008-02-28,37.413,37.789,37.081,37.12,113328,0
2008-02-29,36.856,37.113,36.141,36.241,142381,0
2008-03-03,36.067,36.195,35.819,35.902,182329,0
2008-03-04,35.743,35.916,35.089,35.268,90183,0
2008-03-05,35.728,36.329,35.683,36.029,128897,0
2008-03-06,36.029,36.029,35.389,35.48,103207,0
2008-03-07,35.157,35.517,34.878,35.157,130769,0
2008-03-10,34.69,34.863,34.126,34.246,144815,0
2008-03-11,35.397,37.608,35.397,37.571,100272,0
2008-03-12,37.308,37.45,35.885,35.923,108420,0
2008-03-13,35.661,37.037,35.616,36.872,58098,0
2008-03-14,36.932,37.044,35.735,36.104,57035,0
2008-03-17,34.6,35.464,34.525,35.261,66112,0
2008-03-18,35.728,37.278,35.616,37.232,76221,0
2008-03-19,36.668,36.834,34.878,35.066,92688,0
2008-03-20,34.675,35.149,34.261,34.984,79258,0
2008-03-24,35.315,36.217,35.277,36.217,46954,0
2008-03-25,36.029,36.029,35.352,35.564,111942,0
2008-03-26,35.547,35.547,34.961,34.999,90881,0
2008-03-27,35.54,35.962,35.322,35.781,146978,0
2008-03-28,35.781,36.043,35.389,35.607,74584,0
2008-03-31,35.36,35.969,35.36,35.667,32839,0
2008-04-01,35.885,36.751,35.728,36.751,84156,0
2008-04-02,36.819,36.819,36.022,36.209,46799,0
2008-04-03,36.241,36.292,35.848,36.292,84156,0
2008-04-04,36.187,36.443,35.864,36.247,51655,0
2008-04-07,36.932,37.608,36.856,37.12,86617,0
2008-04-08,36.72,37.127,36.677,36.885,51185,0
2008-04-09,37.029,37.368,36.992,37.052,57433,0
2008-04-10,37.398,37.887,37.12,37.887,56515,0
2008-04-11,37.323,37.359,36.819,36.894,53048,0
2008-04-14,36.556,37.067,36.344,36.856,50946,0
2008-04-15,36.901,37.141,36.668,36.864,48364,0
2008-04-16,37.608,37.872,37.405,37.872,78355,0
2008-04-17,37.465,37.819,37.164,37.714,59013,0
2008-04-18,38.188,38.617,37.925,38.277,62194,0
2008-04-21,38.24,38.33,37.774,38.308,42607,0
2008-04-22,38.188,38.188,37.706,37.729,38965,0
2008-04-23,37.586,38.135,37.443,38.135,76837,0
2008-04-24,37.901,38.548,37.443,38.548,92931,0
2008-04-25,38.669,38.699,38.022,38.301,31943,0
2008-04-28,38.037,38.301,38.037,38.158,57936,0
2008-04-29,37.947,37.977,37.668,37.744,52205,0
2008-04-30,37.864,38.21,37.812,38.022,54652,0
2008-05-01,37.954,38.248,37.812,38.21,89664,0
2008-05-02,38.473,38.518,38.301,38.429,62186,0
2008-05-05,38.383,38.729,38.285,38.301,85979,0
2008-05-06,38.473,38.984,38.473,38.902,58679,0
2008-05-07,39.317,39.677,39.285,39.55,152252,0
2008-05-08,39.977,41.497,39.977,41.316,128763,0
2008-05-09,41.362,41.557,40.91,40.926,65828,0
2008-05-12,41.145,42.009,40.993,42.001,54063,0
2008-05-13,41.821,42.31,41.709,42.211,69460,0
2008-05-14,42.505,43.498,42.505,43.106,82678,0
2008-05-15,43.206,43.747,43.077,43.747,114469,0
2008-05-16,43.859,44.83,43.859,44.746,73754,0
2008-05-19,44.746,44.837,43.303,43.309,137814,0
2008-05-20,43.309,43.626,42.701,42.941,96842,0
2008-05-21,43.257,43.55,42.821,42.949,69012,0
2008-05-22,42.806,43.062,42.43,42.669,88857,0
2008-05-23,42.626,42.873,42.512,42.521,34903,0
2008-05-27,42.414,42.414,41.746,41.933,57816,0
2008-05-28,42.234,42.234,42.009,42.196,58764,0
2008-05-29,42.474,42.987,42.287,42.799,45778,0
2008-05-30,43.167,43.799,43.099,43.679,60584,0
2008-06-02,43.595,43.595,42.769,43.122,34816,0
2008-06-03,42.836,43.017,42.723,42.927,82566,0
2008-06-04,42.73,42.73,41.783,41.783,63328,0
2008-06-05,42.024,42.867,41.746,42.867,38773,0
2008-06-06,42.498,42.649,41.993,42.047,49935,0
2008-06-09,42.498,42.498,41.843,42.047,31282,0
2008-06-10,41.49,41.49,40.926,41.166,42967,0
2008-06-11,41.482,41.482,40.625,40.625,42310,0
2008-06-12,40.346,40.76,40.346,40.633,63742,0
2008-06-13,40.541,40.933,40.249,40.519,40851,0
2008-06-16,40.7,41.031,40.677,40.948,41512,0
2008-06-17,41.333,41.662,41.181,41.497,22383,0
2008-06-18,41.497,41.572,40.993,41.136,20093,0
2008-06-19,41.166,41.835,41.016,41.384,77558,0
2008-06-20,41.069,41.076,40.541,40.541,51621,0
2008-06-23,40.241,40.707,39.926,40.091,45140,0
2008-06-24,39.857,39.857,39.353,39.436,42984,0
2008-06-25,39.601,40.037,39.587,39.722,23050,0
2008-06-26,39.458,39.842,39.346,39.346,64521,0
2008-06-27,39.677,39.933,39.398,39.489,49892,0
2008-06-30,39.541,39.79,39.519,39.647,30288,0
2008-07-01,38.887,39.225,38.511,38.827,132269,0
2008-07-02,38.873,39.082,38.661,38.933,83746,0
2008-07-03,39.114,39.188,38.48,38.646,40201,0
2008-07-07,38.646,38.646,37.925,38.15,103454,0
2008-07-08,38.248,38.248,37.308,38.15,150071,0
2008-07-09,38.142,38.466,37.909,38,81020,0
2008-07-10,38.752,38.752,38.075,38.639,37443,0
2008-07-11,37.646,38.172,37.646,37.804,32642,0
2008-07-14,38.233,38.458,37.518,37.518,80216,0
2008-07-15,37.368,37.368,36.195,36.616,117312,0
2008-07-16,36.428,36.856,36.321,36.759,81540,0
2008-07-17,37.089,37.232,36.765,36.856,34533,0
2008-07-18,36.856,36.856,36.449,36.585,32383,0
2008-07-21,36.953,37.074,36.781,36.88,70968,0
2008-07-22,36.781,36.923,36.525,36.796,38827,0
2008-07-23,36.977,37.135,36.593,36.736,29882,0
2008-07-24,36.487,36.51,35.201,35.201,97863,0
2008-07-25,34.637,35.104,33.968,34.901,92321,0
2008-07-28,34.6,34.6,33.027,33.434,127687,0
2008-07-29,33.434,34.179,33.434,34.104,84368,0
2008-07-30,34.502,35.517,34.502,35.435,157814,0
2008-07-31,35.509,36.683,35.503,36.683,127859,0
2008-08-01,36.202,36.292,35.667,36.037,205313,0
2008-08-04,35.735,35.811,34.991,35.051,126572,0
2008-08-05,34.773,34.773,33.961,34.179,169480,0
2008-08-06,34.148,34.448,33.991,34.11,167014,0
2008-08-07,34.307,34.516,33.863,34.006,93107,0
2008-08-08,32.734,32.9,32.434,32.72,145827,0
2008-08-11,32.72,33.119,32.178,32.223,203450,0
2008-08-12,32.998,33.321,32.644,32.794,158767,0
2008-08-13,32.78,33.095,32.395,32.764,85580,0
2008-08-14,32.764,32.937,32.344,32.419,88972,0
2008-08-15,32.479,32.72,32.344,32.524,66610,0
2008-08-18,32.125,32.155,31.787,31.84,83512,0
2008-08-19,31.351,31.351,30.29,30.553,194379,0
2008-08-20,30.621,31.147,30.621,31.147,150253,0
2008-08-21,31.2,31.621,30.884,31.621,98147,0
2008-08-22,31.727,31.968,31.215,31.388,93342,0
2008-08-25,31.011,31.011,30.394,30.711,100867,0
2008-08-26,30.102,30.394,29.974,30.192,127165,0
2008-08-27,29.748,30.267,29.222,30.185,182416,0
2008-08-28,30.727,30.997,30.666,30.733,147900,0
2008-08-29,30.974,30.997,30.689,30.944,59304,0
2008-09-02,31.004,31.388,30.974,31.177,119809,0
2008-09-03,30.508,30.711,30.237,30.283,136509,0
2008-09-04,29.996,29.996,28.77,28.883,183011,0
2008-09-05,28.665,28.951,28.319,28.891,127012,0
2008-09-08,29.335,29.335,27.853,28.379,191595,0
2008-09-09,27.598,27.755,25.01,25.537,340015,0
2008-09-10,25.537,26.56,25.379,26.477,211111,0
2008-09-11,25.273,25.958,25.273,25.859,221192,0
2008-09-12,26.205,27.078,26.167,26.853,152648,0
2008-09-15,25.161,25.747,24.445,24.702,178310,0
2008-09-16,22.942,23.309,22.362,23.182,321231,0
2008-09-17,21.813,21.813,20.79,20.797,317730,0
2008-09-18,20.64,23.114,20.64,23.039,226340,0
2008-09-19,25.198,26.89,24.543,26.041,213307,0
2008-09-22,26.145,26.145,25.221,25.422,121942,0
2008-09-23,25.422,25.537,24.634,25.01,172155,0
2008-09-24,25.355,25.574,25.311,25.499,75570,0
2008-09-25,25.439,26.687,25.439,26.687,69780,0
2008-09-26,25.822,25.822,25.355,25.597,86620,0
2008-09-29,24.784,24.973,21.783,22.001,208851,0
2008-09-30,22.633,23.309,22.317,23.084,85085,0
2008-10-01,22.918,22.942,22.038,22.678,78380,0
2008-10-02,22.528,22.528,21.06,21.271,117026,0
2008-10-03,21.309,22.302,21.069,21.264,79603,0
2008-10-06,20.06,20.196,17.969,19.7,468766,0
2008-10-07,19.556,19.82,16.548,16.683,322788,0
2008-10-08,16.081,17.307,15.644,17.141,403685,0
2008-10-09,17.639,17.827,16.172,16.562,139882,0
2008-10-10,15.043,16.924,12.9,16.623,342100,0
2008-10-13,17.413,19.7,16.924,19.029,152415,0
2008-10-14,18.397,20.045,17.54,17.984,91659,0
2008-10-15,17.397,17.397,15.871,16.285,107824,0
2008-10-16,16.112,16.585,15.608,16.473,121488,0
2008-10-17,15.833,16.028,15.261,15.75,120224,0
2008-10-20,15.269,16.172,15.216,15.983,93394,0
2008-10-21,15.427,15.84,15.269,15.691,55062,0
2008-10-22,15.111,15.404,14.48,14.856,94439,0
2008-10-23,14.802,14.81,13.058,13.494,162212,0
2008-10-24,11.479,12.328,11.034,11.282,161083,0
2008-10-27,10.455,11.034,10.011,10.395,219236,0
2008-10-28,11.011,12.599,10.922,12.576,179054,0
2008-10-29,12.711,14.087,12.427,13.434,126707,0
2008-10-30,14.629,15.028,14.283,14.735,102816,0
2008-10-31,14.555,14.555,13.923,14.291,76176,0
2008-11-03,14.555,15.42,14.555,14.923,70341,0
2008-11-04,15.72,17.015,15.329,16.887,145290,0
2008-11-05,16.548,16.736,15.638,15.886,145873,0
2008-11-06,15.577,15.699,15.232,15.524,122540,0
2008-11-07,16.511,16.511,15.759,15.886,73839,0
2008-11-10,16.044,16.232,14.72,14.946,100071,0
2008-11-11,14.111,14.111,13.509,13.622,122915,0
2008-11-12,12.576,13.164,11.764,11.997,101866,0
2008-11-13,12.072,13.164,11.426,13.095,146614,0
2008-11-14,12.516,12.599,11.755,11.839,141138,0
2008-11-17,11.847,11.847,11.38,11.547,177481,0
2008-11-18,11.366,11.53,11.178,11.501,91987,0
2008-11-19,11.147,11.282,10.922,11.027,136701,0
2008-11-20,10.681,10.734,9.869,9.922,107995,0
2008-11-21,10.117,10.65,10.027,10.388,90586,0
2008-11-24,10.839,11.907,10.839,11.787,141616,0
2008-11-25,11.824,11.824,11.094,11.448,177627,0
2008-11-26,11.282,12.381,11.282,12.223,82496,0
2008-11-28,11.959,12.253,11.937,12.027,110648,0
2008-12-01,11.53,11.547,10.854,10.854,72012,0
2008-12-02,11.282,11.627,11.117,11.306,76630,0
2008-12-03,10.967,11.47,10.862,11.47,99043,0
2008-12-04,11.214,11.373,10.854,11.185,94873,0
2008-12-05,10.951,11.658,10.786,11.658,90283,0
2008-12-08,11.682,12.576,11.682,12.291,183566,0
2008-12-09,11.885,12.2,11.298,11.523,59917,0
2008-12-10,11.771,12.283,11.771,12.027,65060,0
2008-12-11,11.945,12.223,10.982,11.103,132196,0
2008-12-12,11.251,11.974,11.11,11.584,123345,0
2008-12-15,11.787,11.907,11.343,11.493,127300,0
2008-12-16,11.584,12.147,11.44,12.147,204772,0
2008-12-17,11.627,12.027,11.433,11.891,138718,0
2008-12-18,12.403,12.403,11.568,11.614,208582,0
2008-12-19,11.59,12.034,11.584,11.802,191289,0
2008-12-22,11.448,11.915,11.35,11.403,96193,0
2008-12-23,11.388,12.034,11.388,11.929,166001,0
2008-12-24,11.688,11.885,11.627,11.847,20058,0
2008-12-26,11.584,11.997,11.523,11.891,68031,0
2008-12-29,12.027,12.087,11.667,11.952,97903,0
2008-12-30,11.839,12.403,11.787,12.343,125684,0
2008-12-31,12.192,12.388,11.891,12.359,120548,0
2009-01-02,12.26,13.299,12.26,13.207,127244,0
2009-01-05,13.359,14.027,13.313,13.644,140419,0
2009-01-06,13.998,14.396,13.998,14.268,112427,0
2009-01-07,14.133,14.133,12.937,13.275,99510,0
2009-01-08,12.487,13.448,12.487,13.448,71820,0
2009-01-09,13.268,13.268,12.839,12.923,44120,0
2009-01-12,12.846,12.846,12.26,12.359,127852,0
2009-01-13,12.215,12.651,12.186,12.651,77679,0
2009-01-14,12.524,12.524,11.891,11.915,77508,0
2009-01-15,11.907,12.11,11.358,12.103,104732,0
2009-01-16,12.501,12.501,11.667,11.779,60006,0
2009-01-20,11.319,11.426,10.688,10.71,47812,0
2009-01-21,10.943,11.658,10.741,11.584,112594,0
2009-01-22,11.275,11.275,10.65,10.815,207968,0
2009-01-23,10.537,11.14,10.433,11.132,65363,0
2009-01-26,11.208,11.674,11.208,11.38,63926,0
2009-01-27,11.607,12.027,11.455,11.674,131223,0
2009-01-28,12.05,12.05,11.658,11.891,21112,0
2009-01-29,11.358,11.395,10.907,11.043,50508,0
2009-01-30,11.191,11.191,10.726,10.891,29552,0
2009-02-02,10.439,10.718,10.379,10.515,42768,0
2009-02-03,10.71,10.951,10.418,10.809,57734,0
2009-02-04,10.658,11.034,10.523,10.778,63214,0
2009-02-05,10.696,10.967,10.298,10.764,92855,0
2009-02-06,10.643,11.162,10.643,11.14,116382,0
2009-02-09,11.14,11.501,11.14,11.328,54802,0
2009-02-10,11.433,11.727,10.839,10.997,73021,0
2009-02-11,11.282,11.636,11.282,11.426,99213,0
2009-02-12,11.23,11.41,10.846,11.072,77386,0
2009-02-13,11.275,11.433,11.103,11.373,35312,0
2009-02-17,10.824,10.824,10.011,10.087,147338,0
2009-02-18,10.042,10.07,9.2442,9.4857,190379,0
2009-02-19,9.583,9.869,9.4482,9.4699,96859,0
2009-02-20,9.0333,9.462,9.0333,9.3494,179866,0
2009-02-23,9.402,9.522,8.9511,8.9584,150478,0
2009-02-24,9.1609,9.694,9.0634,9.643,133226,0
2009-02-25,9.4482,9.748,9.2892,9.515,91510,0
2009-02-26,9.635,9.935,9.4099,9.643,64931,0
2009-02-27,9.4699,9.741,9.3793,9.567,97706,0
2009-03-02,9.1467,9.3044,8.9356,9.0187,172436,0
2009-03-03,9.2738,9.402,8.921,9.0488,123439,0
2009-03-04,9.3188,9.666,9.2365,9.3121,136620,0
2009-03-05,9.0187,9.2136,8.8908,9.0187,110923,0
2009-03-06,9.1236,9.4325,8.8982,9.1992,181158,0
2009-03-09,8.9356,9.4542,8.8982,8.9885,100180,0
2009-03-10,9.59,10.027,9.4916,9.627,255427,0
2009-03-11,9.763,9.906,9.4325,9.861,146535,0
2009-03-12,9.681,10.455,9.681,10.418,309366,0
2009-03-13,10.379,10.643,10.162,10.628,115029,0
2009-03-16,10.681,11.049,10.667,10.673,123693,0
2009-03-17,10.741,10.99,10.546,10.951,189658,0
2009-03-18,10.899,11.117,10.568,10.943,91415,0
2009-03-19,11.343,11.35,11.027,11.057,173159,0
2009-03-20,11.057,11.17,10.974,11.027,71078,0
2009-03-23,11.547,11.99,11.547,11.959,186341,0
2009-03-24,11.771,11.847,11.433,11.614,174395,0
2009-03-25,11.855,12.094,11.711,11.959,99869,0
2009-03-26,12.306,12.441,12.147,12.306,75716,0
2009-03-27,11.319,11.99,11.319,11.855,144339,0
2009-03-30,11.35,11.35,11.027,11.282,167212,0
2009-03-31,11.403,11.508,11.246,11.501,100071,0
2009-04-01,11.448,11.877,11.403,11.755,68621,0
2009-04-02,12.238,12.403,12.08,12.215,214198,0
2009-04-03,12.388,12.591,12.223,12.547,81722,0
2009-04-06,12.328,12.441,12.147,12.419,49139,0
2009-04-07,11.839,12.246,11.794,12.103,91070,0
2009-04-08,12.275,12.562,12.253,12.562,70726,0
2009-04-09,13.066,13.164,12.937,13.133,210371,0
2009-04-13,12.983,13.502,12.9,13.343,110662,0
2009-04-14,13.328,13.471,13.087,13.268,201797,0
2009-04-15,13.14,13.584,13.043,13.531,98226,0
2009-04-16,13.471,13.892,13.464,13.743,129299,0
2009-04-17,13.787,13.9,13.764,13.817,234492,0
2009-04-20,13.803,13.803,13.164,13.193,304804,0
2009-04-21,13.126,13.456,12.923,13.411,138140,0
2009-04-22,13.306,13.81,13.164,13.675,197276,0
2009-04-23,13.614,14.163,13.614,14.103,172918,0
2009-04-24,14.268,14.487,14.194,14.403,238229,0
2009-04-27,14.065,14.163,13.916,13.976,180408,0
2009-04-28,13.749,13.945,13.546,13.847,80955,0
2009-04-29,14.111,14.66,14.103,14.517,156420,0
2009-04-30,14.728,14.772,14.336,14.667,192076,0
2009-05-01,14.931,15.261,14.893,15.043,304251,0
2009-05-04,15.382,15.644,15.374,15.601,273341,0
2009-05-05,15.705,15.999,15.42,15.871,145453,0
2009-05-06,16.285,16.42,16.104,16.322,214375,0
2009-05-07,16.699,16.713,16.172,16.404,142300,0
2009-05-08,16.548,16.849,16.413,16.713,198517,0
2009-05-11,16.532,16.871,16.172,16.699,82234,0
2009-05-12,16.887,16.984,16.623,16.676,49985,0
2009-05-13,16.54,16.54,15.953,15.953,135467,0
2009-05-14,15.803,16.562,15.48,16.397,132783,0
2009-05-15,16.473,16.759,16.112,16.631,101761,0
2009-05-18,16.796,17.112,16.705,17.037,117654,0
2009-05-19,17.179,17.713,16.961,17.601,132630,0
2009-05-20,18.037,18.428,17.939,18.308,130552,0
2009-05-21,18.037,18.037,17.157,17.404,59852,0
2009-05-22,17.969,18.256,17.676,18.173,91794,0
2009-05-26,17.969,18.052,17.706,18.008,63883,0
2009-05-27,18.052,18.331,17.864,17.939,58618,0
2009-05-28,18.021,18.428,18.021,18.353,39191,0
2009-05-29,18.759,19.18,18.714,19,72752,0
2009-06-01,19.435,20.684,19.435,20.565,89753,0
2009-06-02,20.459,20.496,19.94,19.94,110865,0
2009-06-03,19.713,19.774,18.924,19.097,121369,0
2009-06-04,18.932,19.565,18.405,19.496,104357,0
2009-06-05,20.069,20.069,19.203,19.337,56302,0
2009-06-08,18.961,19.037,18.534,18.789,60219,0
2009-06-09,18.525,19.368,18.293,18.623,99366,0
2009-06-10,19.045,19.248,18.82,18.969,42036,0
2009-06-11,18.804,19.473,18.555,19.18,54981,0
2009-06-12,19.059,19.308,18.88,19.105,28401,0
2009-06-15,18.676,18.782,18.128,18.3,113102,0
2009-06-16,18.436,18.601,17.676,17.969,110557,0
2009-06-17,17.623,17.692,17.112,17.368,145091,0
2009-06-18,16.789,16.984,16.464,16.789,100059,0
2009-06-19,16.887,17.149,16.871,17.059,43991,0
2009-06-22,16.645,16.645,15.983,15.983,100337,0
2009-06-23,15.825,16.699,15.201,16.578,315856,0
2009-06-24,16.608,16.728,16.292,16.435,148780,0
2009-06-25,16.262,16.924,16.262,16.773,96971,0
2009-06-26,16.6,16.819,16.6,16.691,19139,0
2009-06-29,16.631,17.081,16.592,16.961,45494,0
2009-06-30,16.968,17.127,16.691,16.796,35809,0
2009-07-01,16.849,17.391,16.849,17.263,79363,0
2009-07-02,16.879,16.879,16.592,16.66,30912,0
2009-07-06,16.007,16.329,15.879,16.292,63018,0
2009-07-07,16.195,16.247,15.879,15.923,61682,0
2009-07-08,15.577,15.879,15.547,15.759,80362,0
2009-07-09,15.908,16.451,15.908,16.067,48821,0
2009-07-10,15.592,15.977,15.473,15.577,68278,0
2009-07-13,15.442,16.088,15.329,15.968,96062,0
2009-07-14,16.24,16.277,16.02,16.262,32220,0
2009-07-15,16.54,17.368,16.54,17.269,170335,0
2009-07-16,17.081,17.247,16.924,17.104,25743,0
2009-07-17,17.104,17.413,17.104,17.33,16502,0
2009-07-20,18.076,18.525,17.789,18.518,84743,0
2009-07-21,18.632,19.068,18.512,18.564,65176,0
2009-07-22,18.428,18.428,18.136,18.3,22612,0
2009-07-23,18.149,19.429,18.149,18.924,71236,0
2009-07-24,18.992,19.392,18.992,19.346,55480,0
2009-07-27,19.565,20.069,19.556,19.841,50676,0
2009-07-28,19.549,19.601,19.195,19.435,41488,0
2009-07-29,19.286,19.286,18.488,18.796,41201,0
2009-07-30,19.059,19.556,19.059,19.533,39010,0
2009-07-31,19.337,19.88,19.075,19.857,92209,0
2009-08-03,20.377,20.992,20.196,20.851,71708,0
2009-08-04,20.722,21.204,20.708,20.986,70623,0
2009-08-05,21.113,21.407,20.196,20.828,106488,0
2009-08-06,21.053,21.196,20.653,20.925,60187,0
2009-08-07,21.144,21.512,20.616,20.684,67996,0
2009-08-10,20.534,20.76,20.377,20.496,41788,0
2009-08-11,20.293,20.293,19.841,20.083,73357,0
2009-08-12,20.083,20.106,19.639,20.008,51391,0
2009-08-13,19.195,20.549,19.195,20.421,76670,0
2009-08-14,20.338,20.594,20.15,20.384,133937,0
2009-08-17,19.647,19.744,19.029,19.368,136756,0
2009-08-18,19.556,19.895,19.331,19.572,57903,0
2009-08-19,19.481,19.82,19.444,19.82,42782,0
2009-08-20,19.872,20.677,19.872,20.309,41572,0
2009-08-21,20.572,21.422,20.556,21.106,62605,0
2009-08-24,21.325,21.805,21.325,21.745,167985,0
2009-08-25,21.669,21.964,21.512,21.843,65742,0
2009-08-26,21.648,21.753,21.06,21.64,40033,0
2009-08-27,21.399,21.542,21.09,21.505,68258,0
2009-08-28,21.528,21.813,21.512,21.677,38345,0
2009-08-31,21.181,21.354,20.986,21.354,50736,0
2009-09-01,21.309,21.52,21.06,21.173,79480,0
2009-09-02,20.82,21.204,20.82,20.986,70961,0
2009-09-03,20.925,21.369,20.925,21.257,32319,0
2009-09-04,21.249,21.429,21.151,21.385,27036,0
2009-09-08,20.714,22.414,20.714,22.279,81636,0
2009-09-09,22.173,22.566,22.106,22.512,80755,0
2009-09-10,22.482,22.888,22.452,22.813,47292,0
2009-09-11,22.617,23.189,22.506,22.566,63205,0
2009-09-14,22.076,22.821,22.016,22.768,74478,0
2009-09-15,22.888,23.422,22.888,23.408,66983,0
2009-09-16,23.785,24.445,23.506,24.438,122667,0
2009-09-17,24.166,24.566,23.882,24.221,76449,0
2009-09-18,24.221,24.408,24.069,24.318,37522,0
2009-09-21,23.889,23.926,23.557,23.905,38838,0
2009-09-22,24.077,24.671,24.077,24.626,69346,0
2009-09-23,24.648,24.897,24.174,24.182,101690,0
2009-09-24,23.972,24.499,23.648,23.791,80391,0
2009-09-25,23.603,24.295,23.603,24.295,190696,0
2009-09-28,24.221,24.469,24.152,24.348,72322,0
2009-09-29,24.287,24.333,24.099,24.325,29382,0
2009-09-30,24.618,24.618,23.979,24.43,30984,0
2009-10-01,24.234,24.325,23.625,23.625,49240,0
2009-10-02,21.768,23.489,21.768,23.257,57029,0
2009-10-05,23.212,23.986,23.137,23.851,66156,0
2009-10-06,24.069,24.822,24.069,24.822,73351,0
2009-10-07,24.905,25.122,24.875,25.054,47985,0
2009-10-08,25.243,26.107,25.243,26.094,86772,0
2009-10-09,25.905,26.326,25.905,26.115,64657,0
2009-10-12,26.379,26.739,26.265,26.543,93332,0
2009-10-13,26.401,26.401,25.761,26.025,81580,0
2009-10-14,26.469,26.627,26.401,26.521,137310,0
2009-10-15,26.251,26.417,26.198,26.417,33816,0
2009-10-16,26.205,26.205,25.845,25.987,92988,0
2009-10-19,26.205,26.273,25.958,26.213,84091,0
2009-10-20,26.363,26.394,25.664,25.905,119271,0
2009-10-21,25.785,26.055,25.709,25.739,80306,0
2009-10-22,25.642,26.138,25.642,26.138,31235,0
2009-10-23,26.289,26.289,25.739,25.806,91324,0
2009-10-26,26.078,26.379,25.582,25.687,113201,0
2009-10-27,25.582,25.582,24.919,25.084,135140,0
2009-10-28,24.597,24.597,23.325,23.392,220706,0
2009-10-29,23.889,24.935,23.889,24.799,138783,0
2009-10-30,24.423,24.423,23.565,23.845,112769,0
2009-11-02,23.776,24.453,23.716,24.309,108589,0
2009-11-03,23.845,24.166,23.543,24.063,107392,0
2009-11-04,24.438,24.634,24.258,24.318,35648,0
2009-11-05,24.445,24.634,24.309,24.634,39049,0
2009-11-06,23.882,24.784,23.882,24.505,78020,0
2009-11-09,25.054,25.597,25.054,25.477,64901,0
2009-11-10,25.37,26.002,25.37,26.002,54542,0
2009-11-11,26.145,26.167,25.739,25.95,39721,0
2009-11-12,25.806,25.973,25.551,25.619,36169,0
2009-11-13,25.687,26.062,25.469,26.033,72599,0
2009-11-16,26.326,26.543,26.138,26.446,80855,0
2009-11-17,26.273,26.281,26.107,26.242,41847,0
2009-11-18,26.431,26.446,26.242,26.401,77536,0
2009-11-19,26.138,26.138,25.597,25.853,60081,0
2009-11-20,25.588,25.603,25.107,25.558,32901,0
2009-11-23,25.875,26.101,25.875,25.965,49616,0
2009-11-24,25.619,25.702,25.43,25.619,33222,0
2009-11-25,25.385,25.709,25.182,25.664,54007,0
2009-11-27,24.641,25.046,23.882,25.046,62442,0
2009-11-30,24.897,24.897,24.309,24.475,70090,0
2009-12-01,24.926,25.167,24.851,25.13,62046,0
2009-12-02,24.745,25.153,24.641,25.046,65733,0
2009-12-03,25.175,25.175,24.943,24.943,58384,0
2009-12-04,25.235,25.401,24.919,25.138,94069,0
2009-12-07,24.641,25.167,24.566,24.957,73517,0
2009-12-08,24.708,24.708,24.302,24.302,51582,0
2009-12-09,24.099,24.543,24.069,24.543,35747,0
2009-12-10,24.445,24.528,24.333,24.355,57303,0
2009-12-11,24.483,24.686,24.415,24.453,48228,0
2009-12-14,24.483,24.745,24.483,24.657,91145,0
2009-12-15,24.369,24.686,24.318,24.475,188575,0
2009-12-16,25.01,25.362,25.01,25.288,139872,0
2009-12-17,24.822,24.875,24.333,24.34,88004,0
2009-12-18,24.521,24.822,24.445,24.694,60400,0
2009-12-21,24.648,24.994,24.648,24.814,36709,0
2009-12-22,24.897,24.897,24.581,24.745,49802,0
2009-12-23,24.859,25.07,24.784,25.003,14259,0
2009-12-24,24.745,25.273,24.745,25.122,35261,0
2009-12-28,25.138,25.362,25.084,25.333,53946,0
2009-12-29,24.935,24.935,24.573,24.581,77903,0
2009-12-30,24.401,24.618,24.309,24.558,37991,0
2009-12-31,24.499,25.01,24.499,24.814,62125,0
2010-01-04,25.401,25.95,25.318,25.926,130772,0
2010-01-05,26.094,26.423,26.094,26.311,85366,0
2010-01-06,26.289,26.454,26.235,26.409,59210,0
2010-01-07,26.213,26.514,26.138,26.37,81402,0
2010-01-08,26.154,26.521,26.154,26.521,26200,0
2010-01-11,26.875,27.01,26.77,26.936,90736,0
2010-01-12,26.739,26.867,26.56,26.581,134611,0
2010-01-13,26.793,27.01,26.732,26.845,98415,0
2010-01-14,26.919,27.334,26.919,27.154,69688,0
2010-01-15,27.085,27.183,26.815,27.123,73268,0
2010-01-19,26.927,27.996,26.927,27.981,132018,0
2010-01-20,27.417,27.567,26.859,27.296,131307,0
2010-01-21,27.085,27.139,26.37,26.477,116022,0
2010-01-22,26.047,26.167,25.657,25.799,109773,0
2010-01-25,26.033,26.598,26.033,26.349,124123,0
2010-01-26,25.724,26.047,25.514,25.566,121225,0
2010-01-27,25.521,25.755,25.13,25.477,166306,0
2010-01-28,25.265,25.731,25.25,25.333,148582,0
2010-01-29,25.597,25.597,25.13,25.213,92176,0
2010-02-01,25.43,26.033,25.379,26.033,50269,0
2010-02-02,26.002,26.469,25.866,26.401,94820,0
2010-02-03,26.521,26.589,26.078,26.242,76959,0
2010-02-04,25.687,25.687,24.475,24.581,144308,0
2010-02-05,24.34,24.34,23.332,23.957,183839,0
2010-02-08,23.776,23.889,23.422,23.438,105898,0
2010-02-09,23.905,24.423,23.768,24.287,161163,0
2010-02-10,24.378,24.438,23.957,24.242,90337,0
2010-02-11,24.152,24.694,24.085,24.648,80431,0
2010-02-12,23.994,24.25,23.896,24.046,51791,0
2010-02-16,24.55,24.784,24.469,24.754,115037,0
2010-02-17,24.897,24.926,24.731,24.829,36169,0
2010-02-18,24.671,24.919,24.626,24.859,35301,0
2010-02-19,24.521,24.859,24.469,24.776,57745,0
2010-02-22,24.799,24.905,24.717,24.799,16068,0
2010-02-23,24.671,24.671,24.145,24.204,90869,0
2010-02-24,24.272,24.604,24.174,24.355,61419,0
2010-02-25,23.754,24.017,23.678,24.017,71313,0
2010-02-26,23.874,24.152,23.836,24.106,65658,0
2010-03-01,24.281,24.657,24.281,24.634,105327,0
2010-03-02,24.973,25.161,24.897,25.063,93707,0
2010-03-03,25.07,25.409,25.07,25.325,44364,0
2010-03-04,25.416,25.439,25.258,25.362,22583,0
2010-03-05,25.422,25.95,25.422,25.95,48703,0
2010-03-08,26.229,26.229,25.799,25.98,59637,0
2010-03-09,25.761,26.205,25.724,26.085,37388,0
2010-03-10,25.882,26.078,25.845,26.033,57016,0
2010-03-11,26.033,26.101,25.829,26.101,47558,0
2010-03-12,26.341,26.379,26.162,26.235,35490,0
2010-03-15,26.062,26.13,25.822,26.047,58451,0
2010-03-16,26.138,26.506,26.094,26.401,79481,0
2010-03-17,26.598,26.793,26.589,26.755,77815,0
2010-03-18,26.695,26.702,26.491,26.619,72978,0
2010-03-19,26.483,26.567,26.175,26.302,127011,0
2010-03-22,25.761,26.229,25.747,26.167,47699,0
2010-03-23,26.162,26.431,26.101,26.259,58548,0
2010-03-24,26.175,26.175,25.882,26.062,41372,0
2010-03-25,26.101,26.431,26.101,26.175,35072,0
2010-03-26,26.363,26.619,26.363,26.514,72582,0
2010-03-29,26.5,26.927,26.5,26.822,88900,0
2010-03-30,26.702,26.987,26.589,26.867,69404,0
2010-03-31,26.747,27.018,26.747,26.913,22326,0
2010-04-01,27.251,27.679,27.251,27.612,51200,0
2010-04-05,27.822,28.123,27.816,28.078,53888,0
2010-04-06,28.086,28.206,27.957,28.146,54378,0
2010-04-07,28.011,28.018,27.718,27.883,84198,0
2010-04-08,27.551,28.109,27.394,28.041,69226,0
2010-04-09,28.206,28.35,28.131,28.266,51269,0
2010-04-12,28.492,28.567,28.379,28.492,42759,0
2010-04-13,28.575,28.575,28.229,28.485,9899,0
2010-04-14,28.679,29.282,28.679,29.222,50657,0
2010-04-15,28.891,29.146,28.891,29.071,25010,0
2010-04-16,28.898,28.898,27.981,28.191,125506,0
2010-04-19,27.363,27.906,27.363,27.906,59425,0
2010-04-20,28.018,28.282,28.003,28.252,65427,0
2010-04-21,28.198,28.198,27.778,27.996,38271,0
2010-04-22,27.627,27.897,27.311,27.897,80877,0
2010-04-23,27.296,28.191,27.296,28.116,116180,0
2010-04-26,28.206,28.394,28.206,28.357,29468,0
2010-04-27,28.071,28.071,27.447,27.47,122112,0
2010-04-28,27.642,27.778,27.432,27.551,121884,0
2010-04-29,27.665,27.897,27.665,27.778,84692,0
2010-04-30,27.582,27.793,27.311,27.342,36607,0
2010-05-03,27.491,27.748,27.281,27.635,62687,0
2010-05-04,27.266,27.266,26.235,26.349,115117,0
2010-05-05,26.289,26.289,25.063,25.49,117886,0
2010-05-06,25.243,25.49,22.566,23.957,148226,0
2010-05-07,23.28,24.002,22.942,23.46,153250,0
2010-05-10,24.866,25.882,24.866,25.145,155038,0
2010-05-11,24.769,25.093,24.258,24.769,58353,0
2010-05-12,25.288,25.926,25.288,25.92,113508,0
2010-05-13,25.724,25.829,25.325,25.333,55064,0
2010-05-14,25.01,25.122,24.445,24.588,42382,0
2010-05-17,24.784,24.844,24.002,24.566,73305,0
2010-05-18,24.769,24.979,23.972,24.077,67333,0
2010-05-19,23.618,24.152,23.618,24.092,150237,0
2010-05-20,22.986,23.032,22.347,22.573,170919,0
2010-05-21,22.211,23.129,22.197,23.061,125417,0
2010-05-24,22.715,23.039,22.715,22.783,63690,0
2010-05-25,21.926,22.272,21.385,22.257,128739,0
2010-05-26,22.836,23.016,22.566,22.626,90780,0
2010-05-27,23.4,24.137,23.392,24.137,141660,0
2010-05-28,23.22,23.994,23.22,23.489,168577,0
2010-06-01,23.28,23.557,23.145,23.145,122800,0
2010-06-02,23.212,24.145,23.212,24.13,46224,0
2010-06-03,24.174,24.174,23.828,24.009,32332,0
2010-06-04,23.318,23.573,22.986,23.121,72869,0
2010-06-07,23.302,23.302,22.603,22.617,39553,0
2010-06-08,22.566,22.956,22.46,22.956,66186,0
2010-06-09,23.129,23.189,22.79,22.836,26684,0
2010-06-10,23.272,23.73,23.272,23.708,41867,0
2010-06-11,23.362,23.724,23.347,23.716,12712,0
2010-06-14,23.822,24.092,23.693,23.738,37784,0
2010-06-15,23.926,24.702,23.926,24.604,46661,0
2010-06-16,24.227,24.438,24.19,24.318,66332,0
2010-06-17,24.445,24.461,24.19,24.461,43308,0
2010-06-18,24.198,24.724,24.198,24.483,36638,0
2010-06-21,25.07,25.161,24.745,24.875,28948,0
2010-06-22,24.671,24.875,24.521,24.686,173872,0
2010-06-23,24.814,24.875,24.521,24.806,14109,0
2010-06-24,24.634,24.634,24.295,24.521,78590,0
2010-06-25,24.483,24.566,24.19,24.521,40085,0
2010-06-28,24.318,24.657,24.318,24.573,39449,0
2010-06-29,23.919,23.919,23.61,23.851,58222,0
2010-06-30,23.693,23.926,23.557,23.716,64494,0
2010-07-01,23.686,23.686,23.189,23.422,49230,0
2010-07-02,23.754,23.949,23.648,23.828,37380,0
2010-07-06,24.581,24.829,24.085,24.333,43853,0
2010-07-07,24.363,24.745,24.363,24.739,74699,0
2010-07-08,24.882,24.882,24.309,24.618,51037,0
2010-07-09,24.499,24.686,24.309,24.663,20614,0
2010-07-12,24.543,24.822,24.49,24.663,16847,0
2010-07-13,24.837,25.153,24.837,24.986,30599,0
2010-07-14,24.822,25.093,24.784,25.084,41643,0
2010-07-15,25.003,25.302,24.875,25.265,29948,0
2010-07-16,25.093,25.093,24.648,24.829,71644,0
2010-07-19,24.986,25.167,24.837,25.07,23321,0
2010-07-20,24.657,25.409,24.641,25.393,22999,0
2010-07-21,25.416,25.529,25.145,25.25,35700,0
2010-07-22,25.679,26.235,25.679,26.191,39781,0
2010-07-23,26.326,26.439,25.98,26.439,50290,0
2010-07-26,26.431,26.755,26.431,26.658,20390,0
2010-07-27,26.333,26.987,26.333,26.762,28657,0
2010-07-28,26.537,26.611,26.13,26.461,108554,0
2010-07-29,26.543,26.8,26.461,26.732,24580,0
2010-07-30,26.356,26.598,26.167,26.469,32203,0
2010-08-02,26.8,27.432,26.8,27.432,37006,0
2010-08-03,27.251,27.303,27.034,27.274,33660,0
2010-08-04,27.417,27.53,27.334,27.507,42741,0
2010-08-05,27.259,27.318,27.115,27.266,28218,0
2010-08-06,27.041,27.379,27.041,27.318,43748,0
2010-08-09,27.491,27.491,27.318,27.379,41143,0
2010-08-10,27.034,27.154,26.671,26.958,22951,0
2010-08-11,26.198,26.198,25.92,25.95,41112,0
2010-08-12,25.829,25.973,25.747,25.882,74553,0
2010-08-13,25.875,25.95,25.731,25.95,32918,0
2010-08-16,25.875,26.213,25.853,26.115,13154,0
2010-08-17,26.213,26.581,26.213,26.454,23431,0
2010-08-18,26.439,26.658,26.251,26.483,17335,0
2010-08-19,26.506,26.506,25.935,26.07,12787,0
2010-08-20,25.845,25.98,25.724,25.95,22662,0
2010-08-23,25.987,25.987,25.603,25.603,4960,0
2010-08-24,25.558,25.558,25.153,25.349,25434,0
2010-08-25,24.986,25.362,24.919,25.221,35385,0
2010-08-26,25.107,25.477,25.04,25.04,23163,0
2010-08-27,25.349,25.769,25.349,25.709,36546,0
2010-08-30,25.499,25.664,25.302,25.318,21479,0
2010-08-31,25.288,25.694,25.288,25.483,12549,0
2010-09-01,25.837,26.251,25.815,26.229,26091,0
2010-09-02,26.205,26.574,26.145,26.454,29376,0
2010-09-03,26.718,26.83,26.431,26.598,19998,0
2010-09-07,26.333,26.333,26.101,26.175,10734,0
2010-09-08,26.363,26.627,26.363,26.461,25607,0
2010-09-09,26.725,26.882,26.506,26.581,29595,0
2010-09-10,26.469,26.762,26.469,26.641,18644,0
2010-09-13,26.906,27.123,26.867,27.123,18571,0
2010-09-14,27.115,27.131,26.906,27.123,21377,0
2010-09-15,26.913,27.055,26.785,27.047,14556,0
2010-09-16,26.958,26.987,26.785,26.867,10076,0
2010-09-17,26.95,27.025,26.859,26.936,21892,0
2010-09-20,27.01,27.221,26.867,27.206,17193,0
2010-09-21,27.259,27.303,27.101,27.199,33107,0
2010-09-22,27.259,27.439,27.154,27.154,15771,0
2010-09-23,26.793,27.145,26.793,27.078,36857,0
2010-09-24,27.357,27.514,27.342,27.379,17130,0
2010-09-27,27.379,27.483,27.334,27.483,39141,0
2010-09-28,27.379,27.521,27.289,27.507,19956,0
2010-09-29,27.454,27.83,27.454,27.83,53949,0
2010-09-30,28.063,28.169,27.936,28.109,26571,0
2010-10-01,28.394,28.582,28.387,28.575,14601,0
2010-10-04,28.582,28.665,28.492,28.552,13524,0
2010-10-05,28.702,29.335,28.702,29.304,25087,0
2010-10-06,29.319,29.514,29.259,29.5,28417,0
2010-10-07,29.493,29.493,29.146,29.379,17959,0
2010-10-08,29.267,29.666,29.222,29.613,11163,0
2010-10-11,29.815,29.891,29.779,29.839,16825,0
2010-10-12,29.748,29.883,29.514,29.883,19066,0
2010-10-13,29.936,30.237,29.928,30.23,18476,0
2010-10-14,30.05,30.237,29.921,30.042,30138,0
2010-10-15,30.094,30.259,29.876,29.958,21730,0
2010-10-18,29.898,30.154,29.854,30.042,20466,0
2010-10-19,29.869,29.869,28.974,29.064,34388,0
2010-10-20,29.035,29.658,29.035,29.522,30029,0
2010-10-21,29.815,30.245,29.635,29.801,18060,0
2010-10-22,30.034,30.313,29.967,30.079,15712,0
2010-10-25,30.546,30.583,30.237,30.357,19807,0
2010-10-26,29.658,30.839,29.658,30.275,87654,0
2010-10-27,29.944,29.944,29.56,29.779,49794,0
2010-10-28,29.695,29.921,29.666,29.755,28811,0
2010-10-29,29.74,29.951,29.74,29.876,7866,0
2010-11-01,30.32,30.327,29.936,30.207,19822,0
2010-11-02,30.598,30.652,30.327,30.592,32372,0
2010-11-03,30.666,30.824,30.44,30.779,25146,0
2010-11-04,31.05,31.727,31.05,31.607,41961,0
2010-11-05,31.591,31.667,31.494,31.651,21007,0
2010-11-08,31.372,31.38,31.125,31.306,24379,0
2010-11-09,31.689,31.9,31.372,31.426,27176,0
2010-11-10,31.531,31.531,31.125,31.283,24459,0
2010-11-11,30.982,30.982,30.749,30.801,33607,0
2010-11-12,30.643,30.659,30.207,30.245,16418,0
2010-11-15,30.283,30.621,30.283,30.297,22657,0
2010-11-16,30.162,30.162,29.155,29.162,34108,0
2010-11-17,29.071,29.357,29.011,29.237,38927,0
2010-11-18,29.74,29.951,29.679,29.734,22842,0
2010-11-19,29.712,29.936,29.575,29.936,7264,0
2010-11-22,29.951,29.951,29.477,29.703,43375,0
2010-11-23,29.237,29.237,28.673,28.77,42141,0
2010-11-24,29.049,29.485,29.049,29.425,23927,0
2010-11-26,29.035,29.146,28.906,29.109,18003,0
2010-11-29,28.65,29.049,28.507,28.967,53057,0
2010-11-30,28.492,29.078,28.41,29.003,53665,0
2010-12-01,29.454,29.989,29.454,29.967,30415,0
2010-12-02,30.154,30.546,30.154,30.546,29422,0
2010-12-03,30.794,31.034,30.763,31.034,18791,0
2010-12-06,30.839,31.404,30.839,31.343,14494,0
2010-12-07,31.613,31.779,31.275,31.291,23891,0
2010-12-08,31.192,31.215,30.847,31.177,12319,0
2010-12-09,31.185,31.185,30.847,30.974,14864,0
2010-12-10,30.967,31.057,30.839,31.011,27997,0
2010-12-13,31.139,31.433,31.139,31.2,28168,0
2010-12-14,31.163,31.554,31.163,31.44,12068,0
2010-12-15,31.192,31.418,31.019,31.139,12157,0
2010-12-16,31.139,31.177,31.034,31.139,17303,0
2010-12-17,31.042,31.125,30.959,30.982,15356,0
2010-12-20,30.959,31.102,30.666,30.839,33543,0
2010-12-21,31.011,31.343,31.011,31.17,29295,0
2010-12-22,31.237,31.32,31.004,31.291,17298,0
2010-12-23,31.118,31.44,31.118,31.404,28591,0
2010-12-27,31.366,31.366,31.102,31.207,25422,0
2010-12-28,31.328,31.38,31.231,31.231,10752,0
2010-12-29,31.17,31.252,30.982,31.252,25631,0
2010-12-30,31.088,31.32,31.088,31.252,20261,0
2010-12-31,31.123,31.483,31.123,31.474,12478,0
2011-01-03,31.599,31.908,31.599,31.9,56169,0
2011-01-04,31.945,32.276,31.9,32.276,37964,0
2011-01-05,32.065,32.2,31.982,32.072,18947,0
2011-01-06,32.246,32.246,31.84,31.9,14249,0
2011-01-07,31.877,31.877,31.464,31.546,13548,0
2011-01-10,31.343,31.343,31.057,31.155,46370,0
2011-01-11,31.464,31.478,31.328,31.478,23889,0
2011-01-12,32.019,32.644,31.884,32.644,31776,0
2011-01-13,32.494,32.712,32.471,32.471,15325,0
2011-01-14,32.367,32.689,32.367,32.689,12111,0
2011-01-18,32.862,33.035,32.862,33.012,15709,0
2011-01-19,33.17,33.186,32.743,32.743,7213,0
2011-01-20,32.683,32.683,32.163,32.628,20991,0
2011-01-21,32.704,32.908,32.547,32.591,21505,0
2011-01-24,32.411,32.539,32.336,32.388,59459,0
2011-01-25,32.178,32.395,31.997,32.344,48996,0
2011-01-26,32.494,32.568,32.434,32.547,29270,0
2011-01-27,32.441,32.756,32.441,32.683,22176,0
2011-01-28,32.652,32.652,31.629,31.704,29937,0
2011-01-31,31.916,32.039,31.826,31.933,28721,0
2011-02-01,32.313,32.78,32.313,32.636,28557,0
2011-02-02,32.72,32.855,32.568,32.734,38341,0
2011-02-03,32.803,33.012,32.628,32.862,31629,0
2011-02-04,32.975,33.17,32.817,32.915,17982,0
2011-02-07,32.531,33.088,32.531,32.93,17603,0
2011-02-08,32.877,32.885,32.599,32.877,22812,0
2011-02-09,32.487,32.516,32.26,32.26,26325,0
2011-02-10,31.84,31.93,31.667,31.756,30880,0
2011-02-11,31.742,32.2,31.734,32.072,47383,0
2011-02-14,32.019,32.132,31.99,32.103,22977,0
2011-02-15,32.072,32.072,31.794,31.816,14190,0
2011-02-16,32.298,32.298,31.816,32.155,22061,0
2011-02-18,31.9,31.93,31.779,31.794,8046,0
2011-02-22,31.591,31.787,31.388,31.539,22491,0
2011-02-23,31.426,31.711,31.095,31.546,28211,0
2011-02-24,31.749,31.816,31.591,31.659,19036,0
2011-02-25,31.689,32.058,31.689,32.005,20138,0
2011-02-28,32.344,32.501,31.854,32.238,85673,0
2011-03-01,32.298,32.298,31.682,31.884,15260,0
2011-03-02,32.125,32.585,31.99,32.568,30128,0
2011-03-03,32.772,32.975,32.644,32.794,24179,0
2011-03-04,32.756,32.9,32.539,32.803,8822,0
2011-03-07,33.02,33.095,32.585,32.72,19514,0
2011-03-08,32.81,33.035,32.628,33.035,47734,0
2011-03-09,32.84,33.088,32.84,33.005,18443,0
2011-03-10,32.072,32.367,31.99,32.223,70275,0
2011-03-11,31.99,32.328,31.99,32.252,42295,0
2011-03-14,32.313,32.358,32.125,32.358,36382,0
2011-03-15,30.997,31.787,30.952,31.689,68999,0
2011-03-16,31.192,32.155,31.185,31.426,51422,0
2011-03-17,32.328,32.614,32.216,32.501,35384,0
2011-03-18,32.772,32.998,32.576,32.683,27219,0
2011-03-21,33.207,33.321,33.156,33.207,29156,0
2011-03-22,33.095,33.267,32.915,33.02,18219,0
2011-03-23,32.937,33.516,32.937,33.471,43903,0
2011-03-24,33.434,33.66,33.367,33.623,42148,0
2011-03-25,33.697,33.804,33.6,33.6,24467,0
2011-03-28,33.66,33.952,33.66,33.804,15063,0
2011-03-29,33.495,33.697,33.367,33.667,29398,0
2011-03-30,33.667,33.952,33.66,33.952,26392,0
2011-03-31,34.033,34.099,34.016,34.074,32332,0
2011-04-01,34.592,34.811,34.516,34.751,28814,0
2011-04-04,34.892,35.193,34.892,35.193,14559,0
2011-04-05,35.157,35.268,34.901,35.224,42888,0
2011-04-06,35.458,35.569,35.382,35.464,54491,0
2011-04-07,35.464,35.569,35.352,35.496,30952,0
2011-04-08,35.676,36.051,35.676,35.908,23517,0
2011-04-11,35.796,35.811,35.389,35.487,29462,0
2011-04-12,35.389,35.389,34.848,35.096,52460,0
2011-04-13,35.104,35.503,35.021,35.126,12934,0
2011-04-14,34.976,35.059,34.6,35.059,22086,0
2011-04-15,34.976,35.051,34.757,35.044,30361,0
2011-04-18,34.11,34.11,33.351,33.735,25594,0
2011-04-19,33.968,34.246,33.952,34.096,25004,0
2011-04-20,34.427,34.945,34.133,34.945,21067,0
2011-04-21,34.961,35.231,34.953,35.224,7382,0
2011-04-25,35.217,35.261,34.892,35.231,13998,0
2011-04-26,35.261,35.299,34.803,35.164,14259,0
2011-04-27,35.096,35.277,34.787,35.277,31607,0
2011-04-28,34.976,35.149,34.795,35.149,21538,0
2011-04-29,35.046,35.48,35.046,35.439,20458,0
2011-05-02,35.428,35.63,35.352,35.352,10017,0
2011-05-03,34.787,34.848,34.607,34.727,28164,0
2011-05-04,34.713,34.841,34.036,34.261,29136,0
2011-05-05,33.825,33.825,33.11,33.247,54125,0
2011-05-06,33.735,34.224,33.592,33.615,48773,0
2011-05-09,33.795,33.931,33.576,33.931,21001,0
2011-05-10,33.877,34.073,33.623,33.923,34224,0
2011-05-11,33.712,33.712,32.803,32.945,49258,0
2011-05-12,32.554,32.84,32.2,32.568,116701,0
2011-05-13,32.524,32.599,31.734,31.891,24029,0
2011-05-16,31.44,32.192,31.44,32.043,31107,0
2011-05-17,31.968,31.968,31.599,31.93,32722,0
2011-05-18,31.816,32.298,31.809,32.268,45973,0
2011-05-19,32.32,32.531,32.178,32.367,37458,0
2011-05-20,31.975,32.058,31.667,31.816,26255,0
2011-05-23,31.147,31.147,30.787,31.028,38004,0
2011-05-24,31.366,31.599,31.306,31.418,24634,0
2011-05-25,31.328,31.847,31.132,31.704,28519,0
2011-05-26,31.9,32.028,31.674,31.831,41370,0
2011-05-27,31.794,32.449,31.794,32.434,62316,0
2011-05-31,32.81,33.11,32.734,33.095,56630,0
2011-06-01,32.772,33.08,32.005,32.344,114245,0
2011-06-02,32.388,32.96,32.388,32.734,32915,0
2011-06-03,32.494,32.599,32.155,32.531,44298,0
2011-06-06,32.426,32.636,32.118,32.17,31045,0
2011-06-07,32.892,33.284,32.892,33.156,49504,0
2011-06-08,33.027,33.307,32.99,32.99,31702,0
2011-06-09,33.059,33.66,33.059,33.607,54461,0
2011-06-10,33.471,33.471,32.9,32.9,31673,0
2011-06-13,32.756,32.831,32.554,32.659,52568,0
2011-06-14,33.148,33.148,32.908,32.937,33812,0
2011-06-15,32.689,32.727,32.252,32.344,45851,0
2011-06-16,32.125,32.449,31.891,32.185,36428,0
2011-06-17,32.404,32.487,31.951,32.058,23560,0
2011-06-20,31.651,31.862,31.651,31.764,30828,0
2011-06-21,31.937,32.298,31.937,32.298,9185,0
2011-06-22,31.951,32.283,31.951,32.012,5941,0
2011-06-23,31.372,31.599,31.192,31.575,27253,0
2011-06-24,31.816,31.816,31.237,31.599,36929,0
2011-06-27,31.312,31.682,31.245,31.667,17995,0
2011-06-28,31.659,32.358,31.659,32.358,13568,0
2011-06-29,32.388,32.72,32.388,32.614,19500,0
2011-06-30,32.733,32.733,32.677,32.677,8033,0
2011-07-01,32.81,33.17,32.81,33.088,26297,0
2011-07-05,32.803,32.81,32.607,32.81,23974,0
2011-07-06,32.749,32.848,32.696,32.81,16598,0
2011-07-07,33.267,33.547,33.267,33.404,31712,0
2011-07-08,32.862,33.103,32.764,32.93,14226,0
2011-07-11,32.313,32.313,31.922,32.028,33818,0
2011-07-12,31.862,32.192,31.742,32.058,26033,0
2011-07-13,32.373,32.734,32.268,32.388,31162,0
2011-07-14,32.547,32.636,32.058,32.344,41161,0
2011-07-15,32.449,32.772,32.449,32.683,24770,0
2011-07-18,32.336,32.336,31.802,31.975,18742,0
2011-07-19,32.08,32.419,32.08,32.411,12134,0
2011-07-20,32.276,32.531,32.23,32.23,22633,0
2011-07-21,32.554,33.027,32.554,32.84,27398,0
2011-07-22,32.727,32.756,32.683,32.734,7823,0
2011-07-25,32.216,32.689,32.216,32.607,18877,0
2011-07-26,32.756,32.87,32.531,32.72,14825,0
2011-07-27,32.72,32.743,32.132,32.155,22696,0
2011-07-28,32.192,32.411,32.103,32.14,23493,0
2011-07-29,31.9,32.307,31.711,32.043,40801,0
2011-08-01,32.576,32.576,32.035,32.411,41092,0
2011-08-02,32.268,32.268,31.38,31.404,73547,0
2011-08-03,31.569,31.659,31.011,31.388,67321,0
2011-08-04,30.5,30.613,29.102,29.259,109775,0
2011-08-05,29.206,29.628,28.372,29.071,74882,0
2011-08-08,27.559,27.718,25.483,26.341,151287,0
2011-08-09,26.627,27.357,25.958,27.357,76735,0
2011-08-10,26.401,26.401,24.837,25.161,278219,0
2011-08-11,25.07,26.898,25.07,26.635,84267,0
2011-08-12,26.89,27.025,26.537,26.966,73282,0
2011-08-15,27.266,27.822,27.266,27.822,19967,0
2011-08-16,27.139,27.582,27.139,27.303,29612,0
2011-08-17,27.665,28.161,27.582,27.679,31141,0
2011-08-18,26.927,26.927,26.123,26.709,106115,0
2011-08-19,26.341,26.845,26.107,26.183,35438,0
2011-08-22,26.611,27.259,26.446,26.461,149649,0
2011-08-23,26.709,26.778,26.302,26.627,415849,0
2011-08-24,26.302,26.627,26.07,26.477,203295,0
2011-08-25,26.581,26.581,25.95,26.273,143102,0
2011-08-26,25.558,26.551,25.558,26.551,169161,0
2011-08-29,27.123,27.266,26.95,27.183,76390,0
2011-08-30,27.386,27.386,27.071,27.379,195902,0
2011-08-31,27.372,28.034,27.363,28,134467,0
2011-09-01,27.876,28.146,27.642,27.966,86020,0
2011-09-02,27.69,27.69,27.2,27.454,94387,0
2011-09-06,26.679,26.913,26.281,26.882,63454,0
2011-09-07,27.018,27.342,27.018,27.342,16671,0
2011-09-08,26.853,27.311,26.853,26.996,115349,0
2011-09-09,26.635,26.635,26.138,26.296,120005,0
2011-09-12,25.416,26.302,25.416,26.302,48257,0
2011-09-13,26.289,26.326,25.958,26.101,11060,0
2011-09-14,26.205,26.205,25.859,25.905,12976,0
2011-09-15,26.341,26.454,26.319,26.454,30011,0
2011-09-16,26.461,26.461,26.235,26.302,29208,0
2011-09-19,25.761,25.761,25.205,25.393,24563,0
2011-09-20,25.543,25.845,25.506,25.582,23247,0
2011-09-21,25.439,25.603,24.694,24.694,25404,0
2011-09-22,23.822,23.822,23.092,23.309,143721,0
2011-09-23,22.956,23.46,22.933,23.354,43532,0
2011-09-26,23.166,23.362,22.821,23.332,29762,0
2011-09-27,23.708,24.19,23.708,23.994,50553,0
2011-09-28,23.686,23.949,23.212,23.234,20744,0
2011-09-29,24.333,24.333,23.22,23.67,117822,0
2011-09-30,23.253,23.253,22.526,22.893,91431,0
2011-10-03,22.715,22.768,21.964,22.113,56061,0
2011-10-04,21.436,22.287,21.121,22.279,94355,0
2011-10-05,21.843,22.279,21.557,22.241,58622,0
2011-10-06,22.197,22.971,22.197,22.971,19575,0
2011-10-07,23.226,23.226,22.61,22.949,32115,0
2011-10-10,23.242,24.174,23.242,23.986,39269,0
2011-10-11,23.678,24.002,23.527,23.949,30684,0
2011-10-12,24.287,24.702,24.287,24.702,19587,0
2011-10-13,24.543,24.543,23.979,24.378,18363,0
2011-10-14,24.926,25.258,24.822,25.01,15715,0
2011-10-17,24.528,24.717,24.258,24.415,29525,0
2011-10-18,24.227,25.273,24.227,25.273,10455,0
2011-10-19,24.866,24.866,24.34,24.521,20405,0
2011-10-20,24.415,24.588,24.032,24.281,21534,0
2011-10-21,24.641,24.889,24.641,24.866,25715,0
2011-10-24,24.905,25.558,24.829,25.453,101719,0
2011-10-25,25.439,25.439,24.822,25.235,41201,0
2011-10-26,25.341,25.731,25.341,25.619,12864,0
2011-10-27,26.56,27.236,26.251,26.919,50477,0
2011-10-28,26.409,26.702,26.242,26.702,17994,0
2011-10-31,26.546,26.579,25.745,25.924,47154,0
2011-11-01,25.054,25.205,24.634,25.205,19678,0
2011-11-02,25.537,25.822,25.469,25.769,10547,0
2011-11-03,25.777,26.101,25.777,26.047,7029,0
2011-11-04,25.671,25.876,25.5,25.876,10502,0
2011-11-07,26.107,26.138,25.913,26.115,7980,0
2011-11-08,26.041,26.281,25.897,26.273,9217,0
2011-11-09,25.355,25.574,24.784,24.935,26989,0
2011-11-10,25.619,25.671,25.401,25.551,10473,0
2011-11-11,25.582,25.853,25.582,25.694,10388,0
2011-11-14,25.349,25.37,25.175,25.362,14092,0
2011-11-15,25.182,25.597,24.994,25.551,10409,0
2011-11-16,24.964,25.422,24.964,25.325,29427,0
2011-11-17,25.282,25.282,24.912,24.973,32519,0
2011-11-18,24.973,25.349,24.897,24.943,19363,0
2011-11-21,24.505,24.505,23.573,23.851,37580,0
2011-11-22,23.701,23.911,23.475,23.911,39634,0
2011-11-23,23.61,23.61,23.197,23.415,37964,0
2011-11-25,23.242,23.535,23.166,23.22,15135,0
2011-11-28,24.258,24.469,24.137,24.302,23183,0
2011-11-29,23.032,24.258,23.032,24.19,68938,0
2011-11-30,25.01,25.524,25.01,25.524,27989,0
2011-12-01,25.311,25.611,25.046,25.574,43756,0
2011-12-02,25.551,25.761,25.477,25.657,48166,0
2011-12-05,25.92,26.326,25.882,26.107,39541,0
2011-12-06,25.794,25.794,24.984,25.411,52940,0
2011-12-07,25.148,25.337,25.018,25.239,25231,0
2011-12-08,24.904,25.067,24.306,24.306,22942,0
2011-12-09,24.283,24.608,24.283,24.421,17672,0
2011-12-12,23.882,23.882,23.25,23.446,21768,0
2011-12-13,23.716,24.152,23.415,23.497,48579,0
2011-12-14,23.242,23.265,22.738,22.761,50456,0
2011-12-15,23.121,23.392,23.121,23.197,20877,0
2011-12-16,23.024,23.065,22.819,23.007,29246,0
2011-12-19,22.828,22.949,22.197,22.287,48565,0
2011-12-20,22.603,22.993,22.603,22.993,39611,0
2011-12-21,22.746,23.212,22.729,23.17,46917,0
2011-12-22,23.138,23.318,22.999,23.318,29566,0
2011-12-23,23.261,23.432,23.212,23.432,44581,0
2011-12-27,23.416,23.466,23.286,23.457,56829,0
2011-12-28,23.53,23.693,22.754,23.195,51113,0
2011-12-29,23.195,23.302,23.048,23.227,39162,0
2011-12-30,23.293,23.358,23.186,23.334,42249,0
2012-01-03,23.734,24.022,23.546,23.947,35011,0
2012-01-04,23.734,23.98,23.523,23.972,34941,0
2012-01-05,23.588,23.8,23.497,23.669,7572,0
2012-01-06,23.637,23.857,23.538,23.785,19766,0
2012-01-09,23.702,24.022,23.693,24.013,11217,0
2012-01-10,24.504,24.528,24.249,24.52,31250,0
2012-01-11,24.217,24.437,24.086,24.437,13478,0
2012-01-12,24.52,24.757,24.404,24.65,29706,0
2012-01-13,24.381,24.576,24.241,24.421,21182,0
2012-01-17,24.65,24.937,24.584,24.928,52454,0
2012-01-18,24.984,25.337,24.984,25.312,9621,0
2012-01-19,25.312,25.426,25.05,25.418,16154,0
2012-01-20,25.239,25.443,25.123,25.426,11537,0
2012-01-23,25.468,25.737,25.426,25.68,12747,0
2012-01-24,25.557,25.761,25.557,25.704,10513,0
2012-01-25,25.713,26.138,25.713,26.138,11919,0
2012-01-26,26.187,26.555,26.162,26.211,23235,0
2012-01-27,26.359,26.75,26.261,26.653,27373,0
2012-01-30,26.243,26.555,26.155,26.432,13743,0
2012-01-31,26.653,26.849,26.375,26.84,51986,0
2012-02-01,27.038,27.446,27.038,27.217,37922,0
2012-02-02,27.397,27.536,27.275,27.527,26409,0
2012-02-03,27.682,28.034,27.666,28.034,9855,0
2012-02-06,27.634,27.846,27.634,27.846,16877,0
2012-02-07,27.625,27.861,27.609,27.854,7982,0
2012-02-08,27.829,27.912,27.698,27.838,6076,0
2012-02-09,27.666,27.756,27.544,27.69,13398,0
2012-02-10,27.053,27.109,26.833,27.109,22357,0
2012-02-13,27.388,27.707,27.388,27.682,27256,0
2012-02-14,27.609,27.634,27.322,27.461,12254,0
2012-02-15,27.732,27.87,27.584,27.584,6828,0
2012-02-16,27.306,27.625,26.243,27.625,75628,0
2012-02-17,27.485,27.723,27.405,27.723,25399,0
2012-02-21,27.625,27.674,27.511,27.666,27750,0
2012-02-22,27.527,27.544,27.356,27.544,31064,0
2012-02-23,27.69,27.781,27.388,27.756,18359,0
2012-02-24,28.083,28.606,28.083,28.484,33430,0
2012-02-27,28.345,28.729,28.345,28.638,18006,0
2012-02-28,28.41,28.86,28.41,28.86,62790,0
2012-02-29,28.86,29.032,28.688,28.852,36378,0
2012-03-01,28.893,29.023,28.818,29.023,5466,0
2012-03-02,29.203,29.268,28.9,29.259,18660,0
2012-03-05,28.818,29.162,28.818,28.957,25403,0
2012-03-06,27.985,28.108,27.773,27.912,65470,0
2012-03-07,28.157,28.345,28.149,28.288,22058,0
2012-03-08,28.499,28.801,28.492,28.769,13237,0
2012-03-09,28.729,28.966,28.729,28.867,7404,0
2012-03-12,28.769,28.769,28.606,28.761,16355,0
2012-03-13,28.736,29.177,28.736,29.171,17991,0
2012-03-14,28.957,29.162,28.795,28.933,11969,0
2012-03-15,28.924,29.243,28.924,29.219,32378,0
2012-03-16,29.219,29.275,29.032,29.145,30508,0
2012-03-19,28.9,29.137,28.835,29.096,26615,0
2012-03-20,28.525,28.688,28.394,28.564,54128,0
2012-03-21,28.197,28.451,28.197,28.303,43099,0
2012-03-22,27.936,27.944,27.748,27.895,35354,0
2012-03-23,27.936,28.345,27.936,28.271,13780,0
2012-03-26,28.713,28.744,28.564,28.679,11283,0
2012-03-27,28.688,28.777,28.508,28.736,77994,0
2012-03-28,28.516,28.533,28.075,28.354,19912,0
2012-03-29,28.066,28.262,27.814,28.262,7840,0
2012-03-30,28.296,28.622,28.23,28.622,23459,0
2012-04-02,28.476,28.86,28.426,28.801,16964,0
2012-04-03,28.9,29.259,28.769,28.982,46548,0
2012-04-04,28.597,28.688,28.434,28.597,66916,0
2012-04-05,28.354,28.656,28.237,28.492,35348,0
2012-04-09,27.944,28.025,27.764,27.895,12896,0
2012-04-10,28.009,28.009,27.347,27.388,7058,0
2012-04-11,27.666,28.009,27.666,27.739,9098,0
2012-04-12,27.716,27.895,27.69,27.895,26117,0
2012-04-13,27.756,27.756,27.511,27.518,8220,0
2012-04-16,27.429,27.625,27.266,27.379,10502,0
2012-04-17,27.306,27.405,27.233,27.331,21534,0
2012-04-18,27.061,27.2,27.044,27.135,5632,0
2012-04-19,27.306,27.551,27.233,27.233,22972,0
2012-04-20,27.527,27.658,27.479,27.479,4027,0
2012-04-23,27.135,27.135,26.741,26.972,9768,0
2012-04-24,26.807,26.89,26.668,26.741,22579,0
2012-04-25,26.857,27.012,26.857,26.915,131946,0
2012-04-26,26.735,26.93,26.735,26.93,8996,0
2012-04-27,27.086,27.29,26.939,27.233,20839,0
2012-04-30,27.02,27.47,27.02,27.47,22679,0
2012-05-01,27.379,27.601,27.281,27.47,20484,0
2012-05-02,27.109,27.109,26.833,27.012,14614,0
2012-05-03,27.095,27.095,26.603,26.611,14050,0
2012-05-04,26.252,26.252,25.843,25.966,19880,0
2012-05-07,25.713,25.713,25.491,25.615,14933,0
2012-05-08,25.426,25.524,25.018,25.263,18609,0
2012-05-09,24.781,24.944,24.625,24.83,19277,0
2012-05-10,25.173,25.411,24.952,24.969,29945,0
2012-05-11,24.904,25.189,24.813,25.018,30598,0
2012-05-14,24.576,24.674,24.324,24.389,26194,0
2012-05-15,24.381,24.381,23.947,23.988,148997,0
2012-05-16,24.135,24.241,24.022,24.03,21748,0
2012-05-17,23.898,23.898,23.432,23.53,33978,0
2012-05-18,23.654,23.654,23.497,23.506,20745,0
2012-05-21,23.693,23.873,23.654,23.686,22304,0
2012-05-22,23.71,23.71,23.302,23.343,15285,0
2012-05-23,23.048,23.269,22.967,23.227,20326,0
2012-05-24,23.35,23.35,22.909,23.122,14473,0
2012-05-25,23.056,23.269,22.967,22.967,6362,0
2012-05-29,23.31,23.523,22.934,22.982,29560,0
2012-05-30,22.763,22.819,22.591,22.754,14793,0
2012-05-31,22.738,22.763,22.395,22.763,25347,0
2012-06-01,22.362,22.362,22.116,22.19,13928,0
2012-06-04,22.075,22.338,22.068,22.321,24446,0
2012-06-05,22.173,22.362,22.166,22.321,7435,0
2012-06-06,22.664,23.065,22.664,23.065,17579,0
2012-06-07,23.147,23.842,23.147,23.204,41022,0
2012-06-08,23.186,23.449,23.13,23.384,28907,0
2012-06-11,23.661,23.661,23.147,23.245,14653,0
2012-06-12,23.269,23.669,23.269,23.669,7558,0
2012-06-13,23.449,23.621,23.318,23.538,19827,0
2012-06-14,23.514,23.792,23.473,23.792,8107,0
2012-06-15,23.939,24.044,23.792,23.947,49419,0
2012-06-18,23.751,24.11,23.751,24.095,21764,0
2012-06-19,24.152,24.421,24.119,24.381,26467,0
2012-06-20,24.209,24.372,24.069,24.372,23066,0
2012-06-21,24.412,24.412,23.719,24.036,14421,0
2012-06-22,24.044,24.167,23.898,23.956,6489,0
2012-06-25,23.195,23.4,23.082,23.35,9683,0
2012-06-26,23.424,23.621,23.384,23.538,37936,0
2012-06-27,23.58,23.792,23.58,23.767,6970,0
2012-06-28,23.669,23.693,23.334,23.669,27974,0
2012-06-29,24.144,24.716,24.144,24.707,29183,0
2012-07-02,24.944,24.952,24.748,24.937,23776,0
2012-07-03,24.732,25.582,24.732,25.517,51537,0
2012-07-05,25.164,25.443,25.092,25.141,25245,0
2012-07-06,25.002,25.002,24.601,24.839,21667,0
2012-07-09,24.561,24.854,24.561,24.846,11356,0
2012-07-10,24.937,25.101,24.52,24.52,38841,0
2012-07-11,24.666,24.879,24.666,24.879,6731,0
2012-07-12,24.445,24.863,24.445,24.748,5263,0
2012-07-13,24.748,25.148,24.748,25.108,4463,0
2012-07-16,25.018,25.083,24.854,24.937,20922,0
2012-07-17,25.05,25.189,24.871,25.173,36432,0
2012-07-18,25.05,25.255,25.05,25.148,10399,0
2012-07-19,25.281,25.533,25.281,25.46,12072,0
2012-07-20,25.164,25.328,25.076,25.223,12962,0
2012-07-23,24.445,24.561,24.127,24.504,32441,0
2012-07-24,24.372,24.372,23.947,24.102,25143,0
2012-07-25,24.356,24.356,24.102,24.249,53830,0
2012-07-26,24.372,24.724,24.372,24.659,17186,0
2012-07-27,24.813,25.337,24.805,25.296,36154,0
2012-07-30,25.215,25.468,25.164,25.451,46867,0
2012-07-31,25.418,25.5,25.385,25.411,21542,0
2012-08-01,25.557,25.574,25.296,25.378,20918,0
2012-08-02,25.043,25.198,24.896,25.076,14951,0
2012-08-03,25.435,25.582,25.435,25.517,53106,0
2012-08-06,25.745,25.95,25.737,25.876,62053,0
2012-08-07,25.941,26.04,25.941,26.007,165394,0
2012-08-08,25.933,26.155,25.737,26.104,20852,0
2012-08-09,25.959,25.982,25.761,25.859,106830,0
2012-08-10,25.599,25.909,25.468,25.892,20114,0
2012-08-13,25.917,25.959,25.787,25.892,24668,0
2012-08-14,25.917,26.089,25.917,26.056,9711,0
2012-08-15,25.843,26.016,25.802,25.991,6923,0
2012-08-16,26.023,26.243,25.917,26.195,15520,0
2012-08-17,26.056,26.089,25.991,26.072,10514,0
2012-08-20,25.761,26.016,25.648,25.811,48589,0
2012-08-21,26.113,26.366,25.901,25.924,28312,0
2012-08-22,25.884,26.326,25.884,26.243,38654,0
2012-08-23,26.155,26.17,26.104,26.104,50124,0
2012-08-24,26.162,26.448,26.121,26.423,16296,0
2012-08-27,26.366,26.366,26.187,26.326,33181,0
2012-08-28,26.211,26.309,26.023,26.202,9211,0
2012-08-29,26.121,26.146,25.827,26.04,25726,0
2012-08-30,25.713,25.77,25.64,25.663,39051,0
2012-08-31,25.745,25.901,25.663,25.892,27173,0
2012-09-04,25.95,26.155,25.909,25.924,22485,0
2012-09-05,25.811,25.966,25.761,25.966,13458,0
2012-09-06,26.146,26.48,26.146,26.432,207195,0
2012-09-07,26.611,27.086,26.611,27.078,12255,0
2012-09-10,26.84,27.258,26.84,27.086,46869,0
2012-09-11,27.176,27.446,27.176,27.379,20878,0
2012-09-12,27.518,27.577,27.494,27.536,24012,0
2012-09-13,27.454,28.279,27.42,28.279,52287,0
2012-09-14,28.401,28.893,28.401,28.72,52145,0
2012-09-17,28.86,28.916,28.401,28.564,64235,0
2012-09-18,28.467,28.467,28.32,28.418,32193,0
2012-09-19,28.14,28.14,27.861,28.083,38876,0
2012-09-20,27.764,27.912,27.29,27.903,17302,0
2012-09-21,28.034,28.066,27.978,28.066,21091,0
2012-09-24,27.854,27.985,27.773,27.912,9735,0
2012-09-25,27.805,27.927,27.479,27.479,65351,0
2012-09-26,27.339,27.339,26.915,27.078,34517,0
2012-09-27,27.314,27.593,27.192,27.518,29531,0
2012-09-28,27.266,27.479,27.029,27.29,76529,0
2012-10-01,27.65,27.838,27.527,27.527,24683,0
2012-10-02,27.903,27.903,27.69,27.861,32706,0
2012-10-03,27.698,27.953,27.625,27.65,20624,0
2012-10-04,27.42,27.748,27.42,27.739,4057,0
2012-10-05,27.912,28.075,27.789,27.797,31857,0
2012-10-08,27.764,27.764,27.682,27.732,13564,0
2012-10-09,27.773,27.773,27.551,27.559,5950,0
2012-10-10,27.42,27.485,27.356,27.356,17309,0
2012-10-11,27.69,27.773,27.617,27.617,18287,0
2012-10-12,27.47,27.617,27.454,27.544,31738,0
2012-10-15,27.454,27.584,27.42,27.536,7451,0
2012-10-16,27.641,27.789,27.634,27.682,9145,0
2012-10-17,27.805,28.189,27.805,28.149,21777,0
2012-10-18,28.083,28.189,28.057,28.066,8687,0
2012-10-19,27.993,27.993,27.69,27.756,17056,0
2012-10-22,27.846,28.025,27.846,28,15342,0
2012-10-23,27.405,27.429,27.217,27.379,5242,0
2012-10-24,27.233,27.322,27.225,27.281,7728,0
2012-10-25,27.347,27.347,27.168,27.233,15152,0
2012-10-26,27.095,27.095,26.915,26.996,3650,0
2012-10-31,26.963,27.012,26.702,26.955,22954,0
2012-11-01,26.915,27.02,26.783,27.02,24920,0
2012-11-02,26.93,27.004,26.906,26.946,35995,0
2012-11-05,26.89,26.906,26.8,26.857,32270,0
2012-11-06,26.955,26.979,26.8,26.972,50794,0
2012-11-07,26.318,26.48,26.268,26.351,32145,0
2012-11-08,26.202,26.326,25.941,25.941,18898,0
2012-11-09,25.95,26.211,25.95,26.129,9156,0
2012-11-12,26.097,26.155,26.072,26.113,4707,0
2012-11-13,25.656,25.754,25.524,25.722,1185950,0
2012-11-14,25.59,25.59,24.928,24.937,22182,0
2012-11-15,25.108,25.303,24.773,24.839,45159,0
2012-11-16,24.748,25.206,24.741,25.206,83934,0
2012-11-19,25.32,25.648,25.32,25.46,44465,0
2012-11-20,25.272,25.418,25.272,25.328,73656,0
2012-11-21,25.378,25.606,25.378,25.557,71299,0
2012-11-23,25.631,25.884,25.631,25.867,7145,0
2012-11-26,25.836,25.836,25.656,25.787,59216,0
2012-11-27,25.582,25.713,25.574,25.599,105107,0
2012-11-28,25.272,25.648,25.272,25.648,42728,0
2012-11-29,25.745,25.794,25.648,25.704,97294,0
2012-11-30,25.859,25.884,25.737,25.802,132437,0
2012-12-03,26.121,26.121,25.966,25.991,153979,0
2012-12-04,26.04,26.334,26.04,26.277,107210,0
2012-12-05,26.448,26.702,26.448,26.636,292035,0
2012-12-06,26.741,26.833,26.611,26.775,95950,0
2012-12-07,26.727,26.727,26.531,26.644,196541,0
2012-12-10,26.807,26.93,26.71,26.767,198255,0
2012-12-11,26.783,27.126,26.775,27.012,122168,0
2012-12-12,27.363,27.559,27.241,27.446,28664,0
2012-12-13,27.388,27.479,27.281,27.298,24682,0
2012-12-14,27.429,27.47,27.388,27.446,19682,0
2012-12-17,27.405,27.536,27.405,27.511,23850,0
2012-12-18,27.405,27.756,27.405,27.707,39353,0
2012-12-19,27.682,27.789,27.601,27.716,56359,0
2012-12-20,27.789,28.05,27.789,28.05,28674,0
2012-12-21,27.878,27.878,27.559,27.773,27319,0
2012-12-24,27.617,27.854,27.446,27.854,14131,0
2012-12-26,27.716,28.009,27.716,27.978,26558,0
2012-12-27,27.94,28.296,27.864,28.296,26411,0
2012-12-28,28.244,28.32,27.789,28.278,25455,0
2012-12-31,28.32,28.692,27.975,28.633,20137,0
2013-01-02,29.089,29.3,29.013,29.3,30072,0
2013-01-03,29.215,29.3,29.122,29.257,47878,0
2013-01-04,29.148,29.292,29.148,29.292,50492,0
2013-01-07,29.055,29.156,29.021,29.131,16338,0
2013-01-08,28.886,29.021,28.844,29.004,34540,0
2013-01-09,29.19,29.233,29.122,29.122,11489,0
2013-01-10,29.139,29.359,29.139,29.325,14844,0
2013-01-11,29.325,29.334,28.726,29.106,19593,0
2013-01-14,29.528,29.528,29.334,29.519,33408,0
2013-01-15,29.452,29.452,29.292,29.401,15765,0
2013-01-16,29.249,29.367,29.249,29.367,6119,0
2013-01-17,29.418,29.545,29.418,29.519,29720,0
2013-01-18,29.519,29.823,29.519,29.713,125612,0
2013-01-22,29.553,29.713,29.545,29.713,26818,0
2013-01-23,29.781,29.814,29.739,29.814,22863,0
2013-01-24,29.967,30.262,29.899,30.059,74182,0
2013-01-25,30.262,30.364,30.229,30.313,16098,0
2013-01-28,30.22,30.296,30.093,30.127,38584,0
2013-01-29,30.068,30.288,30.009,30.245,66910,0
2013-01-30,29.925,30.271,29.663,30.017,60016,0
2013-01-31,30.059,30.059,29.722,29.899,31331,0
2013-02-01,30.118,30.364,30.111,30.364,19685,0
2013-02-04,29.916,30.304,29.916,30.093,45701,0
2013-02-05,30.364,30.473,30.203,30.203,18585,0
2013-02-06,29.941,30.051,29.882,29.933,16833,0
2013-02-07,29.806,29.806,29.604,29.654,10172,0
2013-02-08,29.696,29.814,29.696,29.773,13016,0
2013-02-11,29.798,29.798,29.663,29.688,123268,0
2013-02-12,29.553,29.722,29.502,29.663,35857,0
2013-02-13,29.933,29.984,29.696,29.781,9769,0
2013-02-14,29.536,29.595,29.46,29.511,31847,0
2013-02-15,29.435,29.443,29.097,29.224,15414,0
2013-02-19,29.367,29.469,29.316,29.426,19648,0
2013-02-20,29.426,29.452,28.979,29.038,53647,0
2013-02-21,28.735,28.869,28.726,28.742,7513,0
2013-02-22,28.768,28.768,28.582,28.726,18600,0
2013-02-25,28.945,28.945,28.447,28.447,48483,0
2013-02-26,28.523,28.81,28.497,28.683,22506,0
2013-02-27,28.683,28.7,28.362,28.7,37318,0
2013-02-28,28.582,28.827,28.473,28.785,18100,0
2013-03-01,28.548,28.776,28.346,28.54,13028,0
2013-03-04,28.296,28.32,28.042,28.287,25375,0
2013-03-05,28.608,28.827,28.438,28.473,14970,0
2013-03-06,28.574,28.92,28.574,28.794,21401,0
2013-03-07,28.65,28.936,28.65,28.861,19102,0
2013-03-08,29.097,29.131,28.869,28.954,32355,0
2013-03-11,28.709,29.131,28.709,28.995,26516,0
2013-03-12,28.995,29.072,28.962,28.987,71476,0
2013-03-13,28.844,28.877,28.388,28.565,27128,0
2013-03-14,28.565,28.658,28.532,28.658,4389,0
2013-03-15,28.675,28.853,28.675,28.751,10383,0
2013-03-18,28.371,28.371,28.287,28.362,9309,0
2013-03-19,28.22,28.22,27.831,27.907,13005,0
2013-03-20,28.076,28.076,27.628,27.805,14270,0
2013-03-21,27.932,27.94,27.342,27.781,26373,0
2013-03-22,27.654,27.781,27.603,27.603,30623,0
2013-03-25,27.603,27.73,27.56,27.56,32016,0
2013-03-26,27.451,27.578,27.342,27.56,51791,0
2013-03-27,27.308,27.619,27.308,27.603,48527,0
2013-03-28,27.484,27.662,27.484,27.662,25749,0
2013-04-01,27.536,28.058,27.536,27.932,51825,0
2013-04-02,27.849,28.067,27.789,27.984,54605,0
2013-04-03,27.94,27.94,27.358,27.646,91434,0
2013-04-04,27.662,27.873,27.418,27.478,17346,0
2013-04-05,27.097,27.291,27.097,27.275,11991,0
2013-04-08,27.308,27.392,27.207,27.383,10568,0
2013-04-09,27.418,27.747,27.418,27.73,11839,0
2013-04-10,27.646,28.624,27.646,27.815,33233,0
2013-04-11,27.805,27.957,27.772,27.923,3567,0
2013-04-12,27.603,27.763,27.603,27.763,296,0
2013-04-15,27.198,27.324,27.097,27.097,55842,0
2013-04-16,27.763,27.763,27.164,27.18,22232,0
2013-04-17,27.097,27.097,25.881,26.185,24428,0
2013-04-18,26.388,26.388,26.126,26.176,17917,0
2013-04-19,26.118,26.446,26.025,26.446,8077,0
2013-04-22,26.261,26.464,26.126,26.456,9372,0
2013-04-23,26.278,26.421,26.261,26.37,8937,0
2013-04-24,26.717,26.877,26.421,26.633,9560,0
2013-04-25,26.953,27.012,26.674,26.843,8530,0
2013-04-26,26.768,26.869,26.768,26.836,7830,0
2013-04-29,26.961,27.088,26.843,27.088,11254,0
2013-04-30,27.366,27.493,27.358,27.478,4254,0
2013-05-01,27.113,27.316,27.029,27.291,8178,0
2013-05-02,27.493,27.569,27.265,27.493,4529,0
2013-05-03,27.822,27.999,27.637,27.781,14790,0
2013-05-06,27.747,28.076,27.612,28.076,8262,0
2013-05-07,28.303,28.464,28.085,28.261,9893,0
2013-05-08,27.991,28.447,27.991,28.447,9111,0
2013-05-09,28.312,28.379,28.312,28.379,1020,0
2013-05-10,28.058,28.355,27.966,28.202,8721,0
2013-05-13,28.076,28.076,27.721,27.721,11015,0
2013-05-14,27.857,28.042,27.857,27.932,7619,0
2013-05-15,27.704,27.917,27.619,27.898,3164,0
2013-05-16,27.747,27.923,27.747,27.898,6302,0
2013-05-17,27.95,27.95,27.646,27.873,6652,0
2013-05-20,27.95,27.95,27.619,27.95,3607,0
2013-05-21,27.999,27.999,27.392,27.772,21538,0
2013-05-22,28.186,28.414,27.89,28.076,169093,0
2013-05-23,27.704,28.169,27.704,28.067,13306,0
2013-05-24,27.805,27.805,27.493,27.586,4502,0
2013-05-28,27.755,28.058,27.586,27.849,13808,0
2013-05-29,27.545,27.839,26.573,26.903,20207,0
2013-05-30,26.852,26.995,26.717,26.961,3192,0
2013-05-31,26.667,26.7,26.161,26.43,13613,0
2013-06-03,26.194,26.667,26.108,26.167,67378,0
2013-06-04,26.228,26.228,26.007,26.101,22108,0
2013-06-05,25.906,26.152,25.906,25.999,10800,0
2013-06-06,25.789,25.789,25.526,25.695,21117,0
2013-06-07,25.569,25.856,25.569,25.848,5112,0
2013-06-10,25.856,26.101,25.687,25.687,11081,0
2013-06-11,25.357,25.409,24.977,25.223,7998,0
2013-06-12,25.492,25.492,24.903,24.903,11588,0
2013-06-13,24.808,25.299,24.808,25.265,21744,0
2013-06-14,25.594,25.669,25.231,25.357,25472,0
2013-06-17,25.586,25.679,25.519,25.662,89142,0
2013-06-18,25.722,25.746,25.62,25.728,24049,0
2013-06-19,25.401,25.401,24.952,24.97,14941,0
2013-06-20,24.792,24.792,23.998,24.219,42876,0
2013-06-21,24.201,24.682,23.771,24.378,57639,0
2013-06-24,23.66,23.948,23.348,23.484,36486,0
2013-06-25,23.694,23.872,23.653,23.855,14763,0
2013-06-26,24.058,24.184,24.007,24.151,103719,0
2013-06-27,24.21,24.7,24.21,24.605,23238,0
2013-06-28,24.523,25.172,24.523,25.172,99484,0
2013-07-01,25.24,25.401,25.038,25.164,19339,0
2013-07-02,25.223,25.459,24.85,25.053,15888,0
2013-07-03,25.003,25.265,24.894,25.079,8011,0
2013-07-05,24.843,25.079,24.648,24.843,12167,0
2013-07-08,24.903,25.104,24.817,24.944,18810,0
2013-07-09,24.682,25.155,24.682,25.104,21032,0
2013-07-10,24.944,25.053,24.884,25.053,15118,0
2013-07-11,25.357,25.578,25.198,25.578,8776,0
2013-07-12,25.552,25.755,25.316,25.713,16243,0
2013-07-15,25.923,25.94,25.789,25.83,16631,0
2013-07-16,25.848,26.118,25.83,26.118,25196,0
2013-07-17,26.167,26.438,26.126,26.337,134421,0
2013-07-18,26.101,26.37,26.101,26.311,29814,0
2013-07-19,26.362,26.362,25.923,26.152,25949,0
2013-07-22,26.152,26.43,26.126,26.37,25197,0
2013-07-23,26.397,26.404,26.185,26.379,18515,0
2013-07-24,26.235,26.235,26.066,26.22,20299,0
2013-07-25,26.167,26.235,25.89,26.235,9350,0
2013-07-26,25.949,26.185,25.856,26.142,17269,0
2013-07-29,25.999,25.999,25.645,25.713,27980,0
2013-07-30,25.602,25.848,25.536,25.848,29957,0
2013-07-31,25.662,25.796,25.662,25.713,18320,0
2013-08-01,25.958,26.093,25.872,25.906,28125,0
2013-08-02,25.949,26.243,25.796,26.075,26716,0
2013-08-05,25.958,26.075,25.83,25.931,27848,0
2013-08-06,25.906,26.066,25.728,25.872,42216,0
2013-08-07,25.669,25.863,25.662,25.669,34725,0
2013-08-08,25.695,25.89,25.662,25.796,24972,0
2013-08-09,25.898,26.167,25.687,25.949,28805,0
2013-08-12,25.839,26.269,25.839,26.167,25572,0
2013-08-13,26.337,26.421,26.253,26.253,37538,0
2013-08-14,26.379,26.793,26.295,26.591,87096,0
2013-08-15,26.581,26.581,26.321,26.48,34872,0
2013-08-16,26.295,26.565,26.176,26.532,44831,0
2013-08-19,26.388,26.464,26.134,26.37,36257,0
2013-08-20,26.261,26.498,26.093,26.126,47379,0
2013-08-21,26.084,26.084,25.746,25.965,36113,0
2013-08-22,26.118,26.201,25.848,25.991,27665,0
2013-08-23,26.084,26.108,25.848,26.025,32412,0
2013-08-26,25.949,26.101,25.781,25.863,33913,0
2013-08-27,25.536,25.89,25.526,25.762,55514,0
2013-08-28,25.594,25.755,25.586,25.611,14792,0
2013-08-29,25.594,25.594,25.265,25.357,7411,0
2013-08-30,25.391,25.391,25.063,25.231,8187,0
2013-09-03,25.357,25.434,25.13,25.316,6797,0
2013-09-04,25.274,25.56,25.172,25.357,37679,0
2013-09-05,25.434,25.586,25.409,25.543,22422,0
2013-09-06,25.781,25.916,25.62,25.89,24553,0
2013-09-09,26.161,26.421,26.084,26.362,34894,0
2013-09-10,26.421,26.944,26.413,26.776,21746,0
2013-09-11,26.659,27.012,26.659,26.911,11750,0
2013-09-12,26.843,27.366,26.843,27.079,39116,0
2013-09-13,27.097,27.35,27.062,27.223,11769,0
2013-09-16,27.772,27.772,27.493,27.704,13286,0
2013-09-17,27.603,27.687,27.603,27.671,8149,0
2013-09-18,27.679,28.042,27.478,27.89,59098,0
2013-09-19,28.018,28.018,27.763,27.917,15901,0
2013-09-20,27.737,28.051,27.637,27.839,29020,0
2013-09-23,27.95,27.95,27.781,27.797,9097,0
2013-09-24,27.696,27.857,27.545,27.56,25003,0
2013-09-25,27.459,27.839,27.459,27.721,10056,0
2013-09-26,27.737,27.932,27.511,27.595,16575,0
2013-09-27,27.451,27.527,27.139,27.527,3577,0
2013-09-30,27.257,27.41,27.24,27.366,8871,0
2013-10-01,27.662,27.662,27.35,27.545,18463,0
2013-10-02,27.56,27.595,27.215,27.545,8595,0
2013-10-03,27.425,27.545,27.383,27.545,6423,0
2013-10-04,27.518,27.975,27.518,27.882,18596,0
2013-10-07,27.721,28.085,27.721,28.025,18247,0
2013-10-08,28.143,28.556,28.143,28.177,29066,0
2013-10-09,28.278,28.362,27.957,28.135,42834,0
2013-10-10,28.447,28.565,28.438,28.489,14428,0
2013-10-11,28.438,28.616,28.438,28.582,13980,0
2013-10-14,28.405,28.7,28.405,28.667,14034,0
2013-10-15,28.692,28.7,28.532,28.54,9245,0
2013-10-16,28.7,28.979,28.692,28.759,45990,0
2013-10-17,28.683,28.903,28.658,28.895,18538,0
2013-10-18,28.936,29.08,28.936,29.047,12010,0
2013-10-21,29.08,29.08,28.886,28.895,17623,0
2013-10-22,28.776,29.021,28.776,29.021,12425,0
2013-10-23,28.794,28.912,28.742,28.776,129395,0
2013-10-24,28.751,28.853,28.742,28.794,23030,0
2013-10-25,28.785,28.945,28.751,28.794,7266,0
2013-10-28,28.928,29.013,28.869,28.979,10289,0
2013-10-29,28.818,29.013,28.776,28.962,30429,0
2013-10-30,28.869,28.979,28.801,28.827,9546,0
2013-10-31,28.759,28.903,28.481,28.886,168931,0
2013-11-01,28.785,28.785,28.515,28.675,12933,0
2013-11-04,28.667,28.835,28.582,28.751,29916,0
2013-11-05,28.54,28.565,28.244,28.244,163746,0
2013-11-06,28.506,28.726,28.506,28.608,10228,0
2013-11-07,28.785,28.877,28.464,28.464,34381,0
2013-11-08,28.456,28.582,28.405,28.405,15928,0
2013-11-11,28.32,28.32,27.873,27.873,15077,0
2013-11-12,27.94,28.051,27.898,28.042,18292,0
2013-11-13,27.898,27.898,27.679,27.687,9983,0
2013-11-14,27.805,28.194,27.763,28.169,21700,0
2013-11-15,28.143,28.303,28.093,28.101,9581,0
2013-11-18,28.135,28.464,28.118,28.312,22983,0
2013-11-19,28.329,28.329,28.135,28.194,17721,0
2013-11-20,28.143,28.143,27.975,28.042,18632,0
2013-11-21,27.898,28.11,27.772,27.932,12882,0
2013-11-22,27.975,28.194,27.839,28.153,17258,0
2013-11-25,28.118,28.497,28.101,28.32,22807,0
2013-11-26,28.211,28.312,28.067,28.067,14163,0
2013-11-27,27.984,27.999,27.687,27.687,7463,0
2013-11-29,27.578,27.907,27.578,27.822,21755,0
2013-12-02,27.73,27.73,27.518,27.552,9261,0
2013-12-03,27.316,27.383,27.207,27.298,12032,0
2013-12-04,26.944,26.944,26.633,26.869,28948,0
2013-12-05,26.54,26.54,26.397,26.489,32626,0
2013-12-06,26.995,26.995,26.75,26.843,41448,0
2013-12-09,26.944,27.164,26.944,27.164,14813,0
2013-12-10,27.029,27.298,27.029,27.232,11708,0
2013-12-11,27.147,27.418,27.088,27.189,23034,0
2013-12-12,27.198,27.282,27.147,27.257,13970,0
2013-12-13,27.265,27.265,26.927,27.02,16868,0
2013-12-16,27.189,28.008,27.18,27.857,32110,0
2013-12-17,27.805,27.805,27.612,27.687,14106,0
2013-12-18,27.73,28.018,27.484,28.018,10965,0
2013-12-19,27.714,27.73,27.443,27.443,20174,0
2013-12-20,27.569,27.628,27.358,27.434,9494,0
2013-12-23,27.443,28.093,27.443,27.721,32788,0
2013-12-24,27.857,28.025,27.815,27.975,23760,0
2013-12-26,28.025,28.025,27.917,27.975,54900,0
2013-12-27,27.865,28.313,27.546,27.628,69718,0
2013-12-30,27.518,27.829,27.474,27.674,40792,0
2013-12-31,27.829,28.021,27.811,27.884,19025,0
2014-01-02,27.719,27.719,26.917,27.318,36730,0
2014-01-03,27.363,27.546,27.363,27.491,10951,0
2014-01-06,27.381,27.528,27.154,27.273,16091,0
2014-01-07,27.381,27.381,27.19,27.263,15125,0
2014-01-08,27.273,27.337,27.09,27.273,13185,0
2014-01-09,27.263,27.263,26.943,27.007,11171,0
2014-01-10,27.172,27.172,26.843,26.853,17314,0
2014-01-13,26.861,26.943,26.742,26.853,15216,0
2014-01-14,26.98,27.108,26.925,26.98,30151,0
2014-01-15,26.98,27.026,26.853,26.98,20674,0
2014-01-16,26.972,26.972,26.806,26.835,12332,0
2014-01-17,26.716,26.835,26.624,26.716,16248,0
2014-01-21,26.843,26.953,26.469,26.652,33578,0
2014-01-22,26.698,27.053,26.652,26.925,16446,0
2014-01-23,26.789,26.853,26.551,26.652,21540,0
2014-01-24,26.469,26.524,26.24,26.314,20787,0
2014-01-27,26.223,26.223,25.921,25.921,14049,0
2014-01-28,25.793,25.793,25.438,25.629,14304,0
2014-01-29,25.274,25.274,25.018,25.027,16262,0
2014-01-30,25.101,25.264,25.101,25.137,21518,0
2014-01-31,24.808,24.99,24.808,24.881,47924,0
2014-02-03,24.699,25,24.689,24.89,78449,0
2014-02-04,25.118,25.274,25.118,25.237,33073,0
2014-02-05,25.438,25.438,24.926,24.926,25067,0
2014-02-06,25.227,25.492,25.219,25.347,19474,0
2014-02-07,25.328,25.629,25.328,25.565,8307,0
2014-02-10,25.31,25.556,25.31,25.556,9938,0
2014-02-11,25.757,25.849,25.301,25.766,9645,0
2014-02-12,26.003,26.003,25.84,25.93,25940,0
2014-02-13,25.684,26.186,25.575,25.94,28371,0
2014-02-14,25.857,26.24,25.857,26.113,23329,0
2014-02-18,26.104,26.341,26.022,26.25,11980,0
2014-02-19,26.095,26.113,25.866,25.876,32477,0
2014-02-20,25.866,25.93,25.665,25.739,21467,0
2014-02-21,25.602,25.94,25.556,25.611,40954,0
2014-02-24,25.757,25.967,25.693,25.766,15840,0
2014-02-25,25.575,25.921,25.492,25.657,16593,0
2014-02-26,25.082,25.593,25.082,25.411,15983,0
2014-02-27,25.255,25.475,25.173,25.465,12351,0
2014-02-28,25.364,25.411,25.018,25.264,20490,0
2014-03-03,24.097,24.161,23.512,23.813,162424,0
2014-03-04,24.242,24.452,23.292,24.087,85883,0
2014-03-05,24.205,24.205,23.841,23.923,104560,0
2014-03-06,23.923,24.068,23.73,23.867,40732,0
2014-03-07,23.877,23.913,23.375,23.576,77430,0
2014-03-10,23.794,23.794,23.147,23.302,42260,0
2014-03-11,23.138,23.375,22.918,23.028,31440,0
2014-03-12,22.947,23.266,22.654,23.028,45484,0
2014-03-13,22.965,22.965,22.061,22.234,86015,0
2014-03-14,22.079,22.818,21.897,22.225,120604,0
2014-03-17,22.499,22.709,22.343,22.69,29874,0
2014-03-18,22.782,23.184,22.773,23.092,19101,0
2014-03-19,23.084,23.156,22.927,23.055,33142,0
2014-03-20,22.927,23.192,22.745,22.79,18721,0
2014-03-21,22.773,22.818,22.69,22.809,33205,0
2014-03-24,22.991,23.047,22.59,22.627,21632,0
2014-03-25,22.882,22.937,22.8,22.864,62323,0
2014-03-26,23.047,23.439,23.019,23.202,112191,0
2014-03-27,23.074,23.385,23.055,23.302,86549,0
2014-03-28,23.339,23.493,23.228,23.292,50849,0
2014-03-31,23.539,24.068,23.539,23.977,122512,0
2014-04-01,24.142,24.269,24.068,24.205,42673,0
2014-04-02,24.068,24.132,23.923,24.087,25633,0
2014-04-03,24.014,24.014,23.785,23.923,88617,0
2014-04-04,24.187,24.297,24.041,24.041,95381,0
2014-04-07,23.831,24.06,23.74,23.913,124666,0
2014-04-08,24.032,24.151,23.986,24.05,66371,0
2014-04-09,24.024,24.251,23.877,24.197,44473,0
2014-04-10,24.114,24.233,23.877,23.877,87508,0
2014-04-11,23.849,24.205,23.849,24.124,29637,0
2014-04-14,24.087,24.161,23.686,23.794,41349,0
2014-04-15,23.722,23.74,23.165,23.411,54816,0
2014-04-16,23.676,23.676,23.493,23.566,11297,0
2014-04-17,23.439,24.443,23.439,24.168,110937,0
2014-04-21,24.041,24.041,23.475,23.557,40264,0
2014-04-22,23.512,23.722,23.512,23.594,22203,0
2014-04-23,23.586,23.777,23.586,23.622,33016,0
2014-04-24,23.512,23.53,23.174,23.429,74922,0
2014-04-25,23.192,23.192,22.982,23.119,49904,0
2014-04-28,23.32,23.64,23.275,23.503,161783,0
2014-04-29,23.503,23.63,23.493,23.53,11241,0
2014-04-30,23.475,23.704,23.439,23.659,24679,0
2014-05-01,23.704,23.823,23.694,23.749,40701,0
2014-05-02,23.64,23.831,23.586,23.594,52516,0
2014-05-05,23.622,23.666,23.548,23.576,249638,0
2014-05-06,23.512,23.96,23.512,23.767,43007,0
2014-05-07,23.986,24.763,23.986,24.398,60969,0
2014-05-08,24.379,24.653,24.305,24.479,32015,0
2014-05-09,24.552,24.552,24.415,24.479,5092,0
2014-05-12,24.506,24.606,24.506,24.571,20381,0
2014-05-13,24.643,24.735,24.599,24.599,54224,0
2014-05-14,24.671,24.99,24.662,24.826,30273,0
2014-05-15,24.817,24.826,24.498,24.589,28888,0
2014-05-16,24.643,24.817,24.643,24.808,29294,0
2014-05-19,24.963,25.054,24.926,24.944,33020,0
2014-05-20,24.872,25.109,24.717,24.99,42347,0
2014-05-21,25.237,25.355,25.127,25.347,28334,0
2014-05-22,25.355,25.475,25.201,25.456,49565,0
2014-05-23,25.556,25.913,25.539,25.83,73811,0
2014-05-27,25.539,25.757,25.447,25.684,48748,0
2014-05-28,25.684,25.776,25.648,25.722,22959,0
2014-05-29,25.913,25.921,25.812,25.84,25319,0
2014-05-30,25.639,25.712,25.62,25.62,31071,0
2014-06-02,25.849,26.013,25.757,25.959,73072,0
2014-06-03,25.876,26.24,25.876,26.177,45811,0
2014-06-04,26.167,26.278,26.141,26.214,21181,0
2014-06-05,26.378,26.661,26.296,26.56,54952,0
2014-06-06,26.789,26.989,26.789,26.953,32561,0
2014-06-09,27.044,27.044,26.917,26.999,51779,0
2014-06-10,26.989,27.044,26.835,27.007,32759,0
2014-06-11,26.853,27.227,26.853,27.172,16558,0
2014-06-12,27.172,27.172,26.835,26.879,21390,0
2014-06-13,26.843,27.053,26.835,26.999,20291,0
2014-06-16,26.879,26.917,26.706,26.725,21035,0
2014-06-17,26.825,26.825,26.652,26.789,14965,0
2014-06-18,26.962,26.989,26.816,26.98,37635,0
2014-06-19,26.989,27.062,26.843,26.853,14723,0
2014-06-20,26.889,26.925,26.853,26.861,27300,0
2014-06-23,26.77,26.989,26.77,26.98,40168,0
2014-06-24,27.126,27.564,27.126,27.373,33447,0
2014-06-25,27.355,27.363,27.117,27.218,25395,0
2014-06-26,27.08,27.1,26.943,26.943,22815,0
2014-06-27,26.879,26.907,26.853,26.879,9385,0
2014-06-30,26.806,26.806,26.688,26.734,9238,0
2014-07-01,26.742,26.761,26.669,26.669,8141,0
2014-07-02,26.789,26.953,26.789,26.935,34512,0
2014-07-03,26.861,26.861,26.669,26.843,9095,0
2014-07-07,26.816,26.843,26.752,26.843,9959,0
2014-07-08,26.989,27.072,26.679,26.725,26392,0
2014-07-09,26.789,26.935,26.789,26.935,29473,0
2014-07-10,26.505,26.615,26.332,26.579,6669,0
2014-07-11,26.479,26.698,26.469,26.642,6870,0
2014-07-14,26.642,26.669,26.534,26.669,10146,0
2014-07-15,26.615,26.615,26.469,26.56,20299,0
2014-07-16,26.605,26.615,26.505,26.542,31306,0
2014-07-17,26.022,26.022,25.374,25.402,75635,0
2014-07-18,25.785,25.94,25.529,25.83,45739,0
2014-07-21,25.639,25.639,25.237,25.438,29656,0
2014-07-22,25.684,25.802,25.575,25.602,34713,0
2014-07-23,25.556,25.802,25.556,25.693,5868,0
2014-07-24,25.748,26.067,25.748,25.903,19514,0
2014-07-25,25.748,25.793,25.665,25.739,16654,0
2014-07-28,25.447,25.475,25.301,25.374,44498,0
2014-07-29,25.447,25.447,25.191,25.282,16762,0
2014-07-30,25.547,25.639,25.419,25.447,57286,0
2014-07-31,25.21,25.428,24.817,24.853,29521,0
2014-08-01,24.817,24.853,24.707,24.789,7369,0
2014-08-04,24.781,24.944,24.781,24.936,12248,0
2014-08-05,24.58,24.725,24.269,24.324,29848,0
2014-08-06,24.142,24.233,24.014,24.024,10770,0
2014-08-07,23.923,24.087,23.849,23.896,20846,0
2014-08-08,24.097,24.287,24.06,24.242,72416,0
2014-08-11,24.197,24.388,24.178,24.297,25773,0
2014-08-12,24.151,24.315,24.151,24.215,8750,0
2014-08-13,24.379,24.717,24.379,24.589,12188,0
2014-08-14,24.707,24.844,24.625,24.662,12218,0
2014-08-15,24.844,24.844,24.434,24.525,28362,0
2014-08-18,24.717,24.808,24.689,24.743,42871,0
2014-08-19,24.753,24.917,24.753,24.881,26209,0
2014-08-20,24.753,24.944,24.58,24.909,22274,0
2014-08-21,25.054,25.118,24.963,25.037,26840,0
2014-08-22,24.781,25.101,24.781,25.037,53766,0
2014-08-25,25.082,25.274,25.082,25.246,27156,0
2014-08-26,25.137,25.201,25.137,25.201,54998,0
2014-08-27,25.227,25.274,25.201,25.246,84937,0
2014-08-28,24.616,24.9,24.535,24.781,54992,0
2014-08-29,24.717,24.717,24.415,24.452,35520,0
2014-09-02,24.315,24.315,24.197,24.233,44879,0
2014-09-03,24.973,25.191,24.743,24.917,86623,0
2014-09-04,24.917,25.073,24.917,24.936,26547,0
2014-09-05,25.392,25.411,25.246,25.374,29051,0
2014-09-08,25.109,25.319,25.082,25.246,36106,0
2014-09-09,25.201,25.402,25.127,25.328,76442,0
2014-09-10,25.054,25.127,24.909,25.045,29612,0
2014-09-11,24.735,24.735,24.415,24.525,24790,0
2014-09-12,24.305,24.506,24.305,24.398,17107,0
2014-09-15,24.287,24.287,24.032,24.068,11979,0
2014-09-16,24.187,24.635,24.187,24.471,9350,0
2014-09-17,24.205,24.242,23.96,24.05,39061,0
2014-09-18,23.96,24.142,23.74,23.823,47371,0
2014-09-19,23.659,23.931,23.475,23.557,23861,0
2014-09-22,23.457,23.603,23.184,23.192,25923,0
2014-09-23,23.275,23.457,23.266,23.284,63005,0
2014-09-24,23.457,23.666,23.457,23.586,39831,0
2014-09-25,23.485,23.493,23.192,23.247,42588,0
2014-09-26,23.138,23.22,23.001,23.138,29465,0
2014-09-29,22.818,22.901,22.553,22.773,60359,0
2014-09-30,22.727,22.754,22.572,22.663,30983,0
2014-10-01,22.681,22.681,22.453,22.463,44455,0
2014-10-02,22.399,22.517,22.271,22.499,33492,0
2014-10-03,22.444,22.489,22.28,22.453,26910,0
2014-10-06,22.69,22.782,22.59,22.654,30803,0
2014-10-07,22.453,22.535,22.216,22.234,59200,0
2014-10-08,22.152,22.426,22.051,22.426,63053,0
2014-10-09,22.243,22.243,21.905,21.951,64357,0
2014-10-10,21.897,21.897,21.677,21.778,26311,0
2014-10-13,22.042,22.079,21.613,21.623,77249,0
2014-10-14,21.623,21.942,21.559,21.687,31034,0
2014-10-15,21.513,21.659,21.349,21.54,34593,0
2014-10-16,21.34,21.595,20.938,21.44,19555,0
2014-10-17,21.54,21.978,21.513,21.513,70524,0
2014-10-20,21.386,21.714,21.376,21.687,81940,0
2014-10-21,21.778,21.897,21.723,21.842,32197,0
2014-10-22,21.842,21.988,21.731,21.842,61199,0
2014-10-23,21.778,21.997,21.778,21.842,44768,0
2014-10-24,21.905,22.033,21.905,21.978,42197,0
2014-10-27,21.76,21.914,21.623,21.914,17261,0
2014-10-28,21.924,22.015,21.924,21.988,49292,0
2014-10-29,22.079,22.143,21.868,21.914,22799,0
2014-10-30,22.069,22.608,22.069,22.508,78816,0
2014-10-31,22.326,22.407,22.188,22.234,66416,0
2014-11-03,22.106,22.371,21.942,22.033,26841,0
2014-11-04,22.079,22.079,21.951,22.079,29720,0
2014-11-05,21.997,22.033,21.933,21.961,40966,0
2014-11-06,21.824,21.824,21.239,21.34,51359,0
2014-11-07,21.494,21.741,21.312,21.476,50586,0
2014-11-10,21.75,21.897,21.741,21.778,35331,0
2014-11-11,21.659,21.805,21.623,21.796,18313,0
2014-11-12,21.741,21.933,21.613,21.677,66331,0
2014-11-13,21.568,21.631,21.412,21.549,126252,0
2014-11-14,21.459,21.741,21.43,21.723,21792,0
2014-11-17,21.631,21.659,21.467,21.494,49659,0
2014-11-18,21.623,21.714,21.549,21.604,70042,0
2014-11-19,21.486,21.868,21.459,21.842,56318,0
2014-11-20,21.75,22.17,21.741,22.106,29947,0
2014-11-21,22.38,22.645,22.252,22.444,42553,0
2014-11-24,22.599,22.69,22.48,22.535,59129,0
2014-11-25,22.527,22.581,22.38,22.426,64078,0
2014-11-26,22.38,22.581,22.343,22.362,59406,0
2014-11-28,22.042,22.042,21.549,21.559,42600,0
2014-12-01,21.54,21.805,21.358,21.769,57295,0
2014-12-02,21.568,21.587,21.43,21.513,91997,0
2014-12-03,21.577,21.878,21.513,21.53,57581,0
2014-12-04,21.367,21.53,21.367,21.43,35450,0
2014-12-05,21.229,21.705,21.229,21.577,18745,0
2014-12-08,21.048,21.13,20.884,20.911,20997,0
2014-12-09,20.536,20.755,20.536,20.647,8410,0
2014-12-10,20.664,20.919,20.536,20.536,35504,0
2014-12-11,20.226,20.61,20.18,20.235,28271,0
2014-12-12,20.372,20.381,19.541,19.551,27787,0
2014-12-15,19.158,19.404,18.665,18.665,61469,0
2014-12-16,18.4,18.702,18.236,18.374,89608,0
2014-12-17,18.4,19.451,18.4,19.286,83575,0
2014-12-18,19.413,19.697,18.812,18.812,62339,0
2014-12-19,18.885,19.323,18.885,19.314,89050,0
2014-12-22,19.468,19.651,19.176,19.587,37204,0
2014-12-23,19.286,19.578,19.186,19.304,54896,0
2014-12-24,19.213,19.441,19.213,19.396,49256,0
2014-12-26,19.441,19.724,19.268,19.46,48067,0
2014-12-29,19.311,19.426,18.899,18.995,170202,0
2014-12-30,19.005,19.455,18.852,18.995,79897,0
2014-12-31,18.899,19.158,18.89,18.919,86785,0
2015-01-02,18.995,19.072,18.852,18.958,33608,0
2015-01-05,18.804,18.948,18.689,18.689,26795,0
2015-01-06,18.737,18.928,18.441,18.441,34411,0
2015-01-07,18.68,19.062,18.68,18.814,97693,0
2015-01-08,19.187,19.455,19.187,19.321,61800,0
2015-01-09,19.053,19.263,19.005,19.263,46487,0
2015-01-12,19.091,19.091,18.899,18.986,54004,0
2015-01-13,18.928,19.158,18.928,19.043,56008,0
2015-01-14,18.948,19.502,18.66,19.177,132072,0
2015-01-15,19.196,19.368,18.785,18.785,41156,0
2015-01-16,19.062,19.349,18.938,19.301,27160,0
2015-01-20,19.177,19.177,18.804,18.861,14477,0
2015-01-21,18.938,19.732,18.938,19.263,44747,0
2015-01-22,19.531,19.77,19.531,19.732,62576,0
2015-01-23,19.799,19.952,19.655,19.779,54401,0
2015-01-26,19.493,19.808,19.11,19.158,72381,0
2015-01-27,19.56,20.019,19.263,19.54,71297,0
2015-01-28,19.435,19.435,19.1,19.158,16849,0
2015-01-29,19.167,19.368,18.958,19.072,58618,0
2015-01-30,18.766,19.062,18.575,18.814,18607,0
2015-02-02,18.861,18.958,18.689,18.958,6358,0
2015-02-03,19.129,19.607,19.091,19.55,35701,0
2015-02-04,19.072,19.215,18.938,19.167,16483,0
2015-02-05,19.33,19.54,19.33,19.416,13787,0
2015-02-06,19.531,19.684,19.206,19.339,22410,0
2015-02-09,19.301,19.607,19.301,19.416,42676,0
2015-02-10,19.225,19.512,19.187,19.502,19314,0
2015-02-11,19.225,19.455,18.995,19.359,25468,0
2015-02-12,19.512,20.047,19.388,19.98,58663,0
2015-02-13,20.047,20.286,19.856,20.286,67317,0
2015-02-17,20.124,20.344,19.952,20.219,38930,0
2015-02-18,20.219,20.411,20.219,20.248,23407,0
2015-02-19,20.076,20.201,19.866,20.067,33440,0
2015-02-20,19.962,20.162,19.923,20.038,62418,0
2015-02-23,19.952,19.952,19.617,19.617,56371,0
2015-02-24,19.799,20.028,19.799,19.895,45490,0
2015-02-25,19.856,20.152,19.856,20.086,29116,0
2015-02-26,20.076,20.152,19.875,19.98,124373,0
2015-02-27,19.942,20.401,19.933,20.296,42202,0
2015-03-02,20.152,20.191,20.028,20.038,40671,0
2015-03-03,20.554,20.554,20.306,20.363,35966,0
2015-03-04,20.172,20.172,19.962,20.086,12337,0
2015-03-05,20.086,20.086,20,20.019,26975,0
2015-03-06,19.99,19.99,19.627,19.627,19237,0
2015-03-09,19.607,19.99,19.531,19.808,39625,0
2015-03-10,19.493,19.493,19.082,19.158,57609,0
2015-03-11,19.158,19.158,18.756,19.024,36070,0
2015-03-12,19.072,19.091,18.842,18.995,12024,0
2015-03-13,18.881,19.024,18.565,18.593,84374,0
2015-03-16,18.718,18.737,18.632,18.67,7946,0
2015-03-17,18.718,18.871,18.613,18.766,47257,0
2015-03-18,18.67,19.301,18.67,19.301,17251,0
2015-03-19,19.053,19.053,18.804,18.823,14637,0
2015-03-20,19.206,19.579,19.196,19.464,37847,0
2015-03-23,19.617,19.789,19.473,19.751,27811,0
2015-03-24,19.674,19.799,19.598,19.703,14219,0
2015-03-25,19.856,19.856,19.761,19.846,10664,0
2015-03-26,19.751,19.77,19.55,19.694,48304,0
2015-03-27,19.55,19.617,19.473,19.473,3869,0
2015-03-30,19.674,19.712,19.512,19.712,23734,0
2015-03-31,19.55,19.732,19.55,19.607,15797,0
2015-04-01,19.818,20.028,19.694,19.923,33561,0
2015-04-02,20.086,20.65,20.086,20.65,22897,0
2015-04-06,20.65,21.023,20.641,20.947,50290,0
2015-04-07,21.052,21.09,20.927,21.042,26887,0
2015-04-08,21.128,21.243,21.052,21.138,17774,0
2015-04-09,21.329,21.396,21.195,21.358,55052,0
2015-04-10,21.272,21.358,21.195,21.32,38057,0
2015-04-13,21.444,21.482,21.339,21.348,19865,0
2015-04-14,21.348,21.396,21.3,21.367,65450,0
2015-04-15,21.425,21.951,21.425,21.941,14470,0
2015-04-16,21.932,22.018,21.779,21.969,37255,0
2015-04-17,21.663,21.673,21.387,21.539,46421,0
2015-04-20,21.492,21.616,21.405,21.444,45776,0
2015-04-21,21.559,21.721,21.529,21.616,15078,0
2015-04-22,21.635,21.73,21.472,21.568,31861,0
2015-04-23,21.568,21.779,21.549,21.779,29484,0
2015-04-24,21.969,21.969,21.721,21.845,7454,0
2015-04-27,21.894,21.961,21.845,21.874,3659,0
2015-04-28,21.855,22.036,21.855,21.903,52171,0
2015-04-29,22.046,22.19,21.845,21.951,32202,0
2015-04-30,21.884,22.133,21.884,22.036,17669,0
2015-05-01,22.075,22.075,21.845,21.989,34397,0
2015-05-04,22.066,22.066,21.855,21.989,37847,0
2015-05-05,22.113,22.267,22.113,22.218,13591,0
2015-05-06,22.573,23.07,22.18,22.228,18398,0
2015-05-07,22.324,22.334,21.941,22.066,30756,0
2015-05-08,22.314,22.429,22.276,22.372,27706,0
2015-05-11,22.409,22.409,22.324,22.372,12128,0
2015-05-12,22.19,22.372,22.085,22.362,9777,0
2015-05-13,22.592,22.716,22.592,22.64,3764,0
2015-05-14,22.61,22.687,22.448,22.64,6378,0
2015-05-15,22.553,22.61,22.448,22.515,17115,0
2015-05-18,22.601,22.687,22.601,22.668,7126,0
2015-05-19,22.496,22.658,22.372,22.649,24855,0
2015-05-20,22.343,22.543,22.238,22.476,31261,0
2015-05-21,22.334,22.381,22.257,22.324,17565,0
2015-05-22,22.352,22.352,22.324,22.352,1986,0
2015-05-26,22.152,22.218,21.76,21.807,8993,0
2015-05-27,21.472,21.521,21.472,21.501,11501,0
2015-05-28,21.463,21.482,21.444,21.454,12901,0
2015-05-29,21.415,21.415,21.215,21.281,8155,0
2015-06-01,21.205,21.205,20.87,21.052,7089,0
2015-06-02,21.052,21.148,21.023,21.148,5731,0
2015-06-03,20.985,21.156,20.947,21.09,17356,0
2015-06-04,20.994,21.042,20.803,20.918,28439,0
2015-06-05,20.65,20.841,20.65,20.65,28752,0
2015-06-08,20.497,20.592,20.286,20.286,15265,0
2015-06-09,20.382,20.382,20.239,20.268,5440,0
2015-06-10,20.554,20.612,20.363,20.411,14197,0
2015-06-11,20.411,20.449,20.353,20.382,1439,0
2015-06-12,20.325,20.353,20.21,20.276,5960,0
2015-06-15,20.124,20.344,20.124,20.248,7319,0
2015-06-16,20.43,20.497,20.344,20.43,6900,0
2015-06-17,20.382,20.583,20.382,20.554,15160,0
2015-06-18,20.507,20.716,20.497,20.583,3555,0
2015-06-19,20.564,20.621,20.507,20.545,6169,0
2015-06-22,20.726,20.822,20.592,20.679,6691,0
2015-06-23,20.583,20.755,20.583,20.669,13638,0
2015-06-24,20.497,20.535,20.191,20.315,23106,0
2015-06-25,20.344,20.382,20.134,20.181,5436,0
2015-06-26,20.105,20.172,19.99,20.086,11815,0
2015-06-29,19.875,20.095,19.712,19.712,9200,0
2015-06-30,19.866,20.067,19.455,19.962,17073,0
2015-07-01,19.923,20.335,19.751,20.114,20387,0
2015-07-02,20.315,20.315,19.99,20.047,5541,0
2015-07-06,19.99,20.047,19.522,19.598,13383,0
2015-07-07,19.588,19.655,19.445,19.473,10769,0
2015-07-08,19.11,19.129,18.775,18.881,9724,0
2015-07-09,19.349,19.531,19.129,19.388,33039,0
2015-07-10,19.655,19.895,19.655,19.895,8155,0
2015-07-13,19.952,20.219,19.952,20.067,5750,0
2015-07-14,20.076,20.191,20.076,20.191,3675,0
2015-07-15,19.875,20.162,19.875,20,14539,0
2015-07-16,20.335,20.335,20.229,20.306,2823,0
2015-07-17,20.306,20.306,20.201,20.276,3450,0
2015-07-20,20.105,20.325,20.009,20.057,10455,0
2015-07-21,20.086,20.344,20.086,20.325,37221,0
2015-07-22,20.162,20.201,20.057,20.143,13069,0
2015-07-23,20.105,20.191,20,20.009,5332,0
2015-07-24,19.856,19.856,19.598,19.598,6796,0
2015-07-27,19.215,19.301,18.909,19.301,1359,0
2015-07-28,19.301,19.301,19.301,19.301,209,0
2015-07-29,19.368,19.732,19.215,19.627,8469,0
2015-07-30,19.272,19.54,19.272,19.398,3241,0
2015-07-31,19.368,19.435,19.282,19.435,2509,0
2015-08-03,18.976,19.129,18.976,19.005,27388,0
2015-08-04,19.196,19.196,19.005,19.11,4810,0
2015-08-05,19.072,19.272,18.565,18.565,9200,0
2015-08-06,18.45,18.536,18.297,18.412,19035,0
2015-08-07,18.249,18.469,18.249,18.469,5123,0
2015-08-10,18.622,18.766,18.459,18.766,15996,0
2015-08-11,18.642,18.642,18.383,18.421,3322,0
2015-08-12,18.269,18.498,18.24,18.498,9200,0
2015-08-13,18.345,18.345,18.182,18.345,3764,0
2015-08-14,18.345,18.393,18.287,18.287,9932,0
2015-08-17,18.106,18.106,17.953,18.029,10246,0
2015-08-18,17.867,17.953,17.742,17.819,19446,0
2015-08-19,17.713,17.713,17.417,17.561,10246,0
2015-08-20,17.503,17.541,17.436,17.455,9410,0
2015-08-21,17.389,17.389,16.977,17.006,37116,0
2015-08-24,16.212,16.805,15.811,16.48,18143,0
2015-08-25,16.882,16.882,16.48,16.499,19342,0
2015-08-26,16.766,16.91,16.671,16.91,22479,0
2015-08-27,17.101,17.551,16.939,17.513,19133,0
2015-08-28,17.503,17.78,17.407,17.771,14533,0
2015-08-31,17.522,18.153,17.513,18.153,14846,0
2015-09-01,17.733,17.79,17.436,17.436,12651,0
2015-09-02,17.723,17.723,17.302,17.522,3555,0
2015-09-03,17.465,17.656,17.455,17.618,15474,0
2015-09-04,17.532,17.532,17.379,17.379,7005,0
2015-09-08,17.571,17.666,17.571,17.618,3764,0
2015-09-09,17.675,17.675,17.427,17.455,3555,0
2015-09-10,17.532,17.58,17.484,17.522,11184,0
2015-09-11,17.407,17.494,17.322,17.36,10874,0
2015-09-14,17.322,17.522,17.235,17.36,14951,0
2015-09-15,17.446,17.809,17.446,17.532,15160,0
2015-09-16,17.733,18.115,17.571,17.857,18087,0
2015-09-17,17.829,18.23,17.829,18.182,31368,0
2015-09-18,18.001,18.115,17.886,18.115,5646,0
2015-09-21,18.125,18.125,17.972,17.972,2091,0
2015-09-22,17.666,17.685,17.589,17.638,4496,0
2015-09-23,17.522,17.522,16.967,17.073,20606,0
2015-09-24,16.929,17.054,16.929,16.967,6519,0
2015-09-25,17.178,17.265,17.131,17.226,5646,0
2015-09-28,17.14,17.14,16.977,16.977,2127,0
2015-09-29,17.159,17.159,17.025,17.025,1882,0
2015-09-30,17.168,17.216,17.111,17.111,12337,0
2015-10-01,17.016,17.016,16.987,16.987,5541,0
2015-10-02,16.882,16.987,16.691,16.833,7841,0
2015-10-05,17.016,17.369,17.016,17.369,9789,0
2015-10-06,17.369,17.618,17.369,17.599,8782,0
2015-10-07,17.847,18.096,17.847,18.039,8574,0
2015-10-08,17.972,18.364,17.972,18.364,2927,0
2015-10-09,18.518,18.651,18.421,18.651,6691,0
2015-10-12,18.737,18.833,18.67,18.785,3654,0
2015-10-13,18.708,18.727,18.699,18.708,3973,0
2015-10-14,18.861,18.861,18.804,18.804,2509,0
2015-10-15,18.909,18.909,18.737,18.747,7110,0
2015-10-16,18.699,18.708,18.68,18.68,9724,0
2015-10-19,18.526,18.699,18.526,18.67,2927,0
2015-10-20,18.613,18.649,18.536,18.602,8003,0
2015-10-21,18.488,18.508,18.459,18.469,2927,0
2015-10-22,18.469,18.469,18.364,18.393,15160,0
2015-10-23,18.479,18.584,18.469,18.546,10351,0
2015-10-26,18.393,18.393,18.211,18.278,10246,0
2015-10-27,18.078,18.249,17.981,18.001,5332,0
2015-10-28,18.068,18.23,18.068,18.115,8260,0
2015-10-29,17.943,17.981,17.905,17.953,8469,0
2015-10-30,17.953,18.249,17.953,18.163,11291,0
2015-11-02,18.307,18.622,18.297,18.622,8909,0
2015-11-03,18.632,18.794,18.584,18.794,6691,0
2015-11-04,18.727,18.852,18.727,18.833,6191,0
2015-11-05,18.747,18.747,18.526,18.584,13591,0
2015-11-06,18.393,18.393,18.163,18.163,15474,0
2015-11-09,18.115,18.115,17.972,18.011,20935,0
2015-11-10,18.029,18.078,17.934,17.934,5228,0
2015-11-11,17.895,18.039,17.8,17.838,9200,0
2015-11-12,17.819,17.829,17.78,17.8,10037,0
2015-11-13,17.705,17.705,17.628,17.666,6796,0
2015-11-16,17.705,17.838,17.695,17.829,20910,0
2015-11-17,17.867,18.106,17.762,18.001,28856,0
2015-11-18,18.335,18.335,18.048,18.335,25929,0
2015-11-19,18.259,18.278,18.22,18.278,8782,0
2015-11-20,18.326,18.526,18.326,18.374,11710,0
2015-11-23,18.354,18.508,18.029,18.173,65659,0
2015-11-24,17.829,18.144,17.829,18.086,22897,0
2015-11-25,18.078,18.163,18.058,18.144,7214,0
2015-11-27,17.953,17.953,17.857,17.857,4914,0
2015-11-30,17.886,17.886,17.752,17.752,13069,0
2015-12-01,17.79,17.79,17.685,17.695,9529,0
2015-12-02,17.561,17.561,17.331,17.331,9716,0
2015-12-03,17.427,17.484,17.34,17.455,5792,0
2015-12-04,17.312,17.312,17.168,17.312,11815,0
2015-12-07,17.092,17.198,16.987,16.987,17879,0
2015-12-08,16.843,16.9,16.709,16.9,14816,0
2015-12-09,16.92,17.006,16.556,16.624,18296,0
2015-12-10,16.642,16.728,16.547,16.594,11815,0
2015-12-11,16.442,16.48,16.442,16.452,6274,0
2015-12-14,16.413,16.527,16.174,16.221,7212,0
2015-12-15,16.355,16.527,16.126,16.336,9410,0
2015-12-16,16.47,16.48,16.327,16.327,50917,0
2015-12-17,16.452,16.452,16.308,16.336,24361,0
2015-12-18,16.288,16.288,16.154,16.193,14951,0
2015-12-21,16.269,16.288,16.202,16.251,32934,0
2015-12-22,16.241,16.403,16.241,16.308,22038,0
2015-12-23,16.509,16.709,16.489,16.691,8574,0
2015-12-24,16.509,16.652,16.499,16.614,8176,0
2015-12-28,16.499,16.57,16.452,16.452,48047,0
2015-12-29,16.526,16.871,16.526,16.576,12609,0
2015-12-30,16.448,16.59,16.438,16.467,23713,0
2015-12-31,16.438,16.497,16.113,16.369,38597,0
2016-01-04,16.142,16.142,16.093,16.101,2695,0
2016-01-05,16.093,16.192,16.044,16.044,3093,0
2016-01-06,15.749,15.78,15.645,15.65,4971,0
2016-01-07,15.434,15.483,15.365,15.453,25785,0
2016-01-08,15.503,15.503,15.365,15.385,2606,0
2016-01-11,15.375,15.375,15.188,15.217,7407,0
2016-01-12,15.049,15.049,14.961,15.02,3635,0
2016-01-13,15.207,15.217,14.873,14.922,12505,0
2016-01-14,15.02,15.158,14.892,15.119,8632,0
2016-01-15,14.587,14.627,14.39,14.4,18342,0
2016-01-19,14.568,14.745,14.489,14.617,16154,0
2016-01-20,14.449,14.513,13.987,14.459,43947,0
2016-01-21,14.232,14.755,14.232,14.745,7262,0
2016-01-22,15.247,15.489,14.804,15.198,11136,0
2016-01-25,15.119,15.204,15.099,15.1,17458,0
2016-01-26,15.306,15.345,15.207,15.335,4623,0
2016-01-27,15.375,15.522,15.094,15.385,29618,0
2016-01-28,15.65,15.739,15.552,15.737,10683,0
2016-01-29,15.749,16.3,15.749,15.965,25849,0
2016-02-01,15.719,15.975,15.658,15.769,29906,0
2016-02-02,15.552,15.7,15.355,15.414,12082,0
2016-02-03,15.65,15.847,15.503,15.827,42830,0
2016-02-04,15.916,16.093,15.857,15.906,14425,0
2016-02-05,15.857,15.857,14.873,15.493,38278,0
2016-02-08,15.079,15.325,15.079,15.325,5049,0
2016-02-09,15.06,15.198,15.06,15.109,11096,0
2016-02-10,15.34,15.418,15.198,15.296,2129,0
2016-02-11,14.981,15.109,14.902,14.902,5334,0
2016-02-12,15.129,15.227,15.05,15.227,4110,0
2016-02-16,15.227,15.463,15.227,15.404,11745,0
2016-02-17,15.65,15.7,15.254,15.7,6932,0
2016-02-18,15.808,15.911,15.788,15.788,3063,0
2016-02-19,15.729,15.905,15.729,15.857,3590,0
2016-02-22,16.133,16.133,15.896,16.054,25181,0
2016-02-24,15.896,15.896,15.847,15.877,9241,0
2016-02-25,15.877,15.965,15.837,15.965,5692,0
2016-02-26,16.014,16.064,15.877,15.887,6827,0
2016-02-29,16.034,16.231,16.034,16.201,6113,0
2016-03-01,16.241,16.634,16.201,16.536,18160,0
2016-03-02,16.418,16.467,16.261,16.467,5898,0
2016-03-03,16.438,16.634,16.438,16.625,4281,0
2016-03-04,16.831,17.116,16.831,17.107,2232,0
2016-03-07,17.078,17.343,17.004,17.228,27118,0
2016-03-08,16.999,17.076,16.95,17.028,10976,0
2016-03-09,17.215,17.48,17.215,17.45,2875,0
2016-03-10,17.374,17.461,17.245,17.432,5922,0
2016-03-11,17.619,17.747,17.619,17.729,1887,0
2016-03-14,17.688,17.796,17.481,17.796,9411,0
2016-03-15,17.452,17.525,17.427,17.491,3974,0
2016-03-16,17.481,17.845,17.45,17.845,8577,0
2016-03-17,17.914,18.018,17.914,17.993,10249,0
2016-03-18,18.022,18.269,18.022,18.121,14441,0
2016-03-21,18.16,18.534,18.16,18.318,3134,0
2016-03-22,18.249,18.436,18.17,18.426,4927,0
2016-03-23,18.259,18.259,18.043,18.043,7896,0
2016-03-24,17.914,18.052,17.806,18.052,5079,0
2016-03-28,17.889,17.889,17.845,17.878,6013,0
2016-03-29,17.589,17.944,17.589,17.944,3275,0
2016-03-30,18.032,18.239,18.032,18.209,3826,0
2016-03-31,18.278,18.426,18.278,18.426,535,0
2016-04-01,18.091,18.406,18.082,18.337,3205,0
2016-04-04,18.308,18.308,18.003,18.022,9178,0
2016-04-05,17.835,17.983,17.816,17.983,5018,0
2016-04-06,17.914,18.18,17.776,18.18,6746,0
2016-04-07,17.963,18.052,17.894,18.003,4833,0
2016-04-08,18.2,18.298,18.2,18.217,4406,0
2016-04-11,18.259,18.515,18.259,18.396,9318,0
2016-04-12,18.357,18.81,18.357,18.81,7779,0
2016-04-13,18.849,18.958,18.83,18.879,8122,0
2016-04-14,18.849,18.879,18.842,18.842,1730,0
2016-04-15,18.741,18.79,18.583,18.662,10931,0
2016-04-18,18.485,18.774,18.456,18.706,8154,0
2016-04-19,18.78,18.987,18.78,18.973,6859,0
2016-04-20,19.056,19.213,19.056,19.164,5744,0
2016-04-21,19.115,19.115,18.918,18.938,10001,0
2016-04-22,18.879,19.145,18.879,18.948,7406,0
2016-04-25,19.026,19.026,18.8,18.889,10371,0
2016-04-26,18.889,18.958,18.889,18.948,1737,0
2016-04-27,18.879,19.095,18.839,18.869,23669,0
2016-04-28,18.771,19.026,18.771,18.879,17285,0
2016-04-29,18.928,19.046,18.908,18.938,9242,0
2016-05-02,18.977,19.08,18.898,18.977,19640,0
2016-05-03,18.938,18.938,18.53,18.544,15533,0
2016-05-04,18.387,18.534,18.21,18.229,9186,0
2016-05-05,18.278,18.607,18.209,18.347,9347,0
2016-05-06,18.308,18.416,17.52,17.821,24170,0
2016-05-09,17.776,17.894,17.776,17.894,7571,0
2016-05-10,18.111,18.131,17.894,18.062,21946,0
2016-05-11,18.072,18.298,17.993,18.131,50922,0
2016-05-12,18.328,18.328,18.091,18.131,22013,0
2016-05-13,18.032,18.121,17.963,17.963,22680,0
2016-05-16,18.013,18.308,18.003,18.141,65962,0
2016-05-17,18.013,18.239,18.013,18.101,29215,0
2016-05-18,18.022,18.111,17.668,17.885,50275,0
2016-05-19,17.914,17.914,17.639,17.776,25916,0
2016-05-20,17.845,17.845,17.55,17.55,32786,0
2016-05-23,17.511,17.511,17.383,17.422,15424,0
2016-05-24,17.383,17.904,17.383,17.678,39552,0
2016-05-25,17.806,18.022,17.806,17.894,23690,0
2016-05-26,18.022,18.159,17.973,18.072,11847,0
2016-05-27,18.003,18.052,17.963,18.013,5113,0
2016-05-31,18.013,18.013,17.796,17.845,10696,0
2016-06-01,17.796,17.826,17.707,17.826,2556,0
2016-06-02,17.688,18.022,17.589,17.914,11858,0
2016-06-03,18.101,18.224,18.022,18.219,10810,0
2016-06-06,18.259,18.308,18.18,18.288,12765,0
2016-06-07,18.367,18.554,18.337,18.505,12801,0
2016-06-08,18.662,18.771,18.603,18.695,27986,0
2016-06-09,18.524,18.544,18.465,18.481,25897,0
2016-06-10,18.209,18.308,18.062,18.062,37890,0
2016-06-13,17.983,18.091,17.879,17.894,9333,0
2016-06-14,17.806,17.835,17.629,17.629,23144,0
2016-06-15,17.727,17.727,17.481,17.658,28284,0
2016-06-16,17.491,17.491,17.304,17.324,35727,0
2016-06-17,17.373,17.481,17.373,17.461,19051,0
2016-06-20,17.776,17.865,17.717,17.855,16072,0
2016-06-21,17.894,18.116,17.767,18.052,16590,0
2016-06-22,18.141,18.141,17.865,17.865,29558,0
2016-06-23,18.022,18.446,18.022,18.426,33103,0
2016-06-24,17.767,17.934,17.678,17.678,26312,0
2016-06-27,17.629,17.629,17.205,17.274,44407,0
2016-06-28,17.609,17.737,17.589,17.737,21867,0
2016-06-29,17.904,18.013,17.767,17.985,23076,0
2016-06-30,17.894,18.072,17.796,18.032,14591,0
2016-07-01,18.022,18.032,17.944,17.973,15522,0
2016-07-05,17.845,17.845,17.757,17.816,13292,0
2016-07-06,17.589,17.793,17.56,17.786,3626,0
2016-07-07,17.826,17.914,17.57,17.717,27825,0
2016-07-08,18.013,18.062,17.993,18.032,43255,0
2016-07-11,18.278,18.298,18.096,18.096,10880,0
2016-07-12,18.259,18.509,18.259,18.416,9996,0
2016-07-13,18.426,18.5,18.396,18.5,18928,0
2016-07-14,18.603,18.839,18.603,18.702,11640,0
2016-07-15,18.771,18.771,18.623,18.652,15051,0
2016-07-18,18.652,18.79,18.534,18.554,45048,0
2016-07-19,18.446,18.446,18.121,18.131,15943,0
2016-07-20,18.16,18.269,18.062,18.16,22931,0
2016-07-21,18.18,18.18,18.062,18.082,13584,0
2016-07-22,18.17,18.17,18.013,18.032,13471,0
2016-07-25,18.091,18.091,17.855,17.934,17231,0
2016-07-26,17.845,17.924,17.845,17.894,20927,0
2016-07-27,17.904,17.993,17.806,17.944,9461,0
2016-07-28,17.875,18.042,17.875,17.973,9172,0
2016-07-29,17.963,18.101,17.914,18.091,8421,0
2016-08-01,18.003,18.003,17.855,17.865,7011,0
2016-08-03,17.806,17.993,17.786,17.983,8695,0
2016-08-04,17.983,17.983,17.737,17.983,26945,0
2016-08-05,17.924,18.141,17.924,18.111,4141,0
2016-08-08,18.288,18.33,18.288,18.318,6783,0
2016-08-09,18.515,18.515,18.328,18.446,5120,0
2016-08-10,18.465,18.465,18.316,18.367,10020,0
2016-08-11,18.436,18.544,18.338,18.524,7881,0
2016-08-12,18.534,18.583,18.495,18.495,6502,0
2016-08-15,18.702,18.829,18.702,18.79,12252,0
2016-08-16,18.8,18.8,18.692,18.692,15749,0
2016-08-17,18.623,18.662,18.524,18.652,13458,0
2016-08-18,18.583,18.696,18.555,18.692,9881,0
2016-08-19,18.584,18.618,18.524,18.544,2620,0
2016-08-22,18.495,18.598,18.495,18.564,64646,0
2016-08-23,18.633,18.839,18.633,18.643,44640,0
2016-08-24,18.643,18.702,18.544,18.593,14871,0
2016-08-25,18.505,18.584,18.456,18.564,14682,0
2016-08-26,18.515,18.623,18.395,18.395,12473,0
2016-08-29,18.436,18.652,18.436,18.652,6606,0
2016-08-30,18.603,18.643,18.544,18.594,8868,0
2016-08-31,18.574,18.574,18.416,18.475,20515,0
2016-09-01,18.456,18.524,18.426,18.475,33000,0
2016-09-02,18.652,18.751,18.652,18.659,7560,0
2016-09-06,18.82,18.997,18.79,18.967,28617,0
2016-09-07,19.046,19.076,18.977,19.076,10423,0
2016-09-08,19.135,19.253,19.026,19.056,13772,0
2016-09-09,18.761,18.849,18.702,18.702,8512,0
2016-09-12,18.564,18.859,18.564,18.79,12866,0
2016-09-13,18.593,18.593,18.343,18.343,13750,0
2016-09-14,18.505,18.643,18.505,18.574,76939,0
2016-09-15,18.652,18.702,18.524,18.623,17893,0
2016-09-16,18.534,18.544,18.446,18.544,10866,0
2016-09-19,18.623,18.672,18.456,18.603,11182,0
2016-09-20,18.593,18.593,18.397,18.465,21428,0
2016-09-21,18.515,18.731,18.465,18.731,24665,0
2016-09-22,18.879,18.918,18.672,18.839,14727,0
2016-09-23,18.81,18.81,18.702,18.771,20370,0
2016-09-26,18.515,18.751,18.515,18.711,16104,0
2016-09-27,18.721,18.721,18.581,18.652,9726,0
2016-09-28,18.643,18.81,18.603,18.779,23340,0
2016-09-29,18.711,18.82,18.672,18.672,7231,0
2016-09-30,18.79,18.898,18.702,18.898,16870,0
2016-10-03,18.741,18.948,18.741,18.948,7734,0
2016-10-04,18.869,18.869,18.692,18.761,11775,0
2016-10-05,18.859,18.967,18.761,18.948,10594,0
2016-10-06,18.958,18.977,18.889,18.898,17361,0
2016-10-07,18.879,18.879,18.259,18.623,19143,0
2016-10-10,18.633,18.938,18.633,18.82,19466,0
2016-10-11,18.83,18.898,18.702,18.702,52766,0
2016-10-12,18.702,18.761,18.613,18.741,5418,0
2016-10-13,18.564,18.564,18.396,18.396,26751,0
2016-10-14,18.456,18.534,18.388,18.534,19520,0
2016-10-17,18.456,18.456,18.318,18.436,9366,0
2016-10-18,18.544,18.682,18.495,18.623,18430,0
2016-10-19,18.574,18.83,18.574,18.82,19005,0
2016-10-20,18.8,19.046,18.8,18.948,44153,0
2016-10-21,18.859,18.891,18.771,18.869,13228,0
2016-10-24,18.879,18.928,18.869,18.908,7809,0
2016-10-25,19.046,19.046,18.741,18.948,13013,0
2016-10-26,18.879,18.879,18.751,18.78,4835,0
2016-10-27,18.849,18.849,18.751,18.82,1646,0
2016-10-28,18.8,18.8,18.613,18.697,12453,0
2016-10-31,18.711,18.849,18.711,18.711,4986,0
2016-11-01,18.79,18.839,18.702,18.81,5806,0
2016-11-02,18.692,18.711,18.554,18.554,15630,0
2016-11-03,18.583,18.672,18.563,18.593,10858,0
2016-11-04,18.534,18.534,18.308,18.406,13992,0
2016-11-07,18.485,18.574,18.259,18.574,22893,0
2016-11-08,18.377,18.564,18.318,18.505,17068,0
2016-11-09,18.593,18.802,18.493,18.682,24740,0
2016-11-10,18.938,18.938,18.652,18.731,20613,0
2016-11-11,18.623,18.633,18.426,18.465,19933,0
2016-11-14,18.278,18.347,18.101,18.16,28180,0
2016-11-15,18.072,18.465,18.072,18.416,15373,0
2016-11-16,18.249,18.505,17.958,18.259,14193,0
2016-11-17,18.416,18.426,18.337,18.357,12662,0
2016-11-18,18.377,18.377,18.239,18.309,7390,0
2016-11-21,18.406,18.574,18.357,18.495,12753,0
2016-11-22,18.731,18.908,18.603,18.908,9755,0
2016-11-23,18.633,18.761,18.633,18.741,4000,0
2016-11-25,18.613,18.711,18.613,18.711,8331,0
2016-11-28,18.692,18.869,18.692,18.8,13889,0
2016-11-29,18.761,18.761,18.593,18.633,14366,0
2016-11-30,18.761,19.174,18.751,18.895,25103,0
2016-12-01,19.026,19.026,18.859,18.859,10262,0
2016-12-02,18.918,18.958,18.741,18.81,18586,0
2016-12-05,18.928,19.154,18.791,19.105,99924,0
2016-12-06,19.164,19.381,18.849,19.381,25160,0
2016-12-07,19.381,19.755,19.341,19.715,21377,0
2016-12-08,19.617,19.922,19.617,19.902,10264,0
2016-12-09,19.824,19.981,19.755,19.853,14155,0
2016-12-12,19.942,20.198,19.942,20.127,15401,0
2016-12-13,20.178,20.572,20.178,20.365,32165,0
2016-12-14,19.686,20.286,19.686,20.05,36598,0
2016-12-15,20.306,20.572,20.035,20.326,45746,0
2016-12-16,20.267,20.375,20.149,20.208,24893,0
2016-12-19,20.286,20.286,19.971,19.971,27304,0
2016-12-20,20.001,20.217,19.981,20.149,66638,0
2016-12-21,20.129,20.217,20.129,20.13,32871,0
2016-12-22,20.089,20.139,19.991,20.131,12809,0
2016-12-23,20.08,20.089,20.011,20.089,4918,0
2016-12-27,19.952,20.306,19.952,20.144,14620,0
2016-12-28,20.15,20.27,20.15,20.26,3810,0
2016-12-29,20.23,20.55,20.23,20.55,23512,0
2016-12-30,20.44,20.68,20.44,20.57,23526,0
2017-01-03,20.81,21.02,20.6755,20.75,12186,0
2017-01-04,20.82,21.05,20.77,20.87,13284,0
2017-01-05,20.87,21.09,20.81,20.95,24867,0
2017-01-06,20.87,20.95,20.71,20.85,15808,0
2017-01-09,20.62,20.85,20.59,20.77,9327,0
2017-01-10,20.85,20.88,20.69,20.7,21907,0
2017-01-11,20.71,20.88,20.68,20.79,18395,0
2017-01-12,20.85,20.96,20.76,20.95,16346,0
2017-01-13,20.77,20.94,20.77,20.9,12571,0
2017-01-17,20.78,20.89,20.71,20.71,5017,0
2017-01-18,20.77,20.825,20.72,20.72,7198,0
2017-01-19,20.68,20.72,20.57,20.59,7556,0
2017-01-20,20.59,20.9099,20.57,20.7,12681,0
2017-01-23,20.69,20.74,20.53,20.74,4621,0
2017-01-24,20.7,20.9,20.68,20.88,19730,0
2017-01-25,20.9,21,20.87,20.93,12831,0
2017-01-26,20.94,21.14,20.931,21.06,33657,0
2017-01-27,21.01,21.45,21.01,21.45,16342,0
2017-01-30,21.38,21.38,21.0201,21.33,71265,0
2017-01-31,21.33,21.49,21.33,21.4189,30070,0
2017-02-01,21.5,21.5,21.4,21.42,9943,0
2017-02-02,21.41,21.63,21.26,21.5268,15375,0
2017-02-03,21.5401,21.7,21.5401,21.61,10351,0
2017-02-06,21.61,21.67,21.49,21.4915,10270,0
2017-02-07,21.31,21.5756,21.31,21.563,11372,0
2017-02-08,21.49,21.49,21.3,21.3,34222,0
2017-02-09,21.24,21.3011,20.73,21.14,32325,0
2017-02-10,21.19,21.32,21.13,21.19,78415,0
2017-02-13,21.13,21.27,20.7867,21.24,12672,0
2017-02-14,21.35,21.42,21.3,21.35,7831,0
2017-02-15,21.22,21.4,21.22,21.29,4367,0
2017-02-16,21.27,21.2755,20.8426,21.2755,3747,0
2017-02-17,21.22,21.22,20.9701,21.14,16026,0
2017-02-21,21.17,21.28,21.17,21.19,9728,0
2017-02-22,21.08,21.16,21.03,21.15,18758,0
2017-02-23,21.2,21.2,21.13,21.15,5661,0
2017-02-24,20.91,21.06,20.909,20.95,19350,0
2017-02-27,21.02,21.02,20.9,20.94,8248,0
2017-02-28,20.84,20.84,20.5516,20.71,17049,0
2017-03-01,20.88,20.88,20.72,20.79,72804,0
2017-03-02,20.7,20.75,20.4432,20.68,13880,0
2017-03-03,20.75,20.81,20.48,20.71,32262,0
2017-03-06,20.71,20.71,20.49,20.53,13396,0
2017-03-07,20.43,20.5535,20.43,20.47,15986,0
2017-03-08,20.47,20.48,20.17,20.17,11783,0
2017-03-09,20.14,20.14,19.74,19.74,20352,0
2017-03-10,19.94,20,19.85,19.96,14033,0
2017-03-13,20.02,20.19,20.02,20.19,4956,0
2017-03-14,20.11,20.11,19.89,19.91,13249,0
2017-03-15,19.96,20.19,19.96,20.15,26986,0
2017-03-16,20.2,20.51,20.17,20.48,47234,0
2017-03-17,20.61,20.79,20.61,20.79,9099,0
2017-03-20,20.68,20.97,20.43,20.93,11467,0
2017-03-21,21.01,21.19,20.74,20.86,15515,0
2017-03-22,20.72,20.965,20.69,20.96,9846,0
2017-03-23,20.83,21.04,20.83,21,9057,0
2017-03-24,21,21.1346,21,21.13,5385,0
2017-03-27,21.01,21.18,20.76,21.18,11940,0
2017-03-28,21.06,21.1,20.72,21.07,5806,0
2017-03-29,21.08,21.13,20.85,21.05,21581,0
2017-03-30,21.03,21.2,21.03,21.09,13572,0
2017-03-31,21.02,21.02,20.82,20.93,21476,0
2017-04-03,20.93,21.2,20.75,21.07,19551,0
2017-04-04,21.09,21.27,21.09,21.21,4665,0
2017-04-05,21.38,21.48,21.19,21.22,27956,0
2017-04-06,21.25,21.55,21.25,21.52,20152,0
2017-04-07,21.36,21.36,20.99,21.28,28408,0
2017-04-10,21.17,21.17,20.96,21.1,58833,0
2017-04-11,21.13,21.2,21.07,21.09,25406,0
2017-04-12,21.06,21.13,20.93,21.13,36898,0
2017-04-13,21.07,21.0868,20.86,20.88,4247,0
2017-04-17,20.97,21.1896,20.97,21.18,46909,0
2017-04-18,21.05,21.1,20.99,20.99,7237,0
2017-04-19,21.08,21.1612,20.82,20.86,22397,0
2017-04-20,21.05,21.05,20.88,20.89,35331,0
2017-04-21,20.9461,20.98,20.94,20.9701,5133,0
2017-04-24,21.15,21.325,21.15,21.3,26605,0
2017-04-25,21.31,21.58,21.31,21.55,35826,0
2017-04-26,21.49,21.64,21.49,21.57,15703,0
2017-04-27,21.64,21.67,21.62,21.67,9915,0
2017-04-28,21.67,21.71,21.57,21.71,16716,0
2017-05-01,21.57,21.89,21.55,21.85,7046,0
2017-05-02,21.84,21.97,21.83,21.97,25035,0
2017-05-03,21.84,21.86,21.78,21.86,5361,0
2017-05-04,21.81,21.81,21.426,21.51,10570,0
2017-05-05,21.43,21.71,21.43,21.71,2678,0
2017-05-08,21.71,21.71,21.6,21.6042,9399,0
2017-05-09,21.66,21.77,21.64,21.73,15997,0
2017-05-10,21.73,21.88,21.73,21.88,31273,0
2017-05-11,21.87,21.88,21.73,21.73,27701,0
2017-05-12,21.7,21.73,21.65,21.72,5053,0
2017-05-15,21.86,22.01,21.85,22.01,8583,0
2017-05-16,22.05,22.05,21.96,21.98,16455,0
2017-05-17,21.81,21.94,21.77,21.8399,13216,0
2017-05-18,21.6,21.67,21.42,21.65,11474,0
2017-05-19,21.78,22,21.78,21.99,10820,0
2017-05-22,22.05,22.05,21.94,21.98,10915,0
2017-05-23,22.08,22.0862,21.77,21.96,27546,0
2017-05-24,21.86,21.91,21.78,21.85,20442,0
2017-05-25,21.92,22.0271,21.84,21.84,7962,0
2017-05-26,21.86,21.98,21.84,21.98,7763,0
2017-05-30,21.76,21.98,21.76,21.95,10283,0
2017-05-31,21.79,21.79,21.66,21.68,6909,0
2017-06-01,21.55,21.7,21.55,21.64,23298,0
2017-06-02,21.72,21.81,21.68,21.81,3637,0
2017-06-05,21.65,21.9,21.65,21.82,5384,0
2017-06-06,21.73,21.761,21.67,21.68,17231,0
2017-06-07,21.57,21.62,21.54,21.54,3503,0
2017-06-08,21.57,21.65,21.57,21.6489,4240,0
2017-06-09,21.56,21.6701,21.56,21.65,9072,0
2017-06-12,21.61,21.65,21.47,21.61,16158,0
2017-06-13,21.72,21.76,21.72,21.74,3071,0
2017-06-14,21.73,21.73,21.31,21.34,15261,0
2017-06-15,21.25,21.31,20.97,21.31,11149,0
2017-06-16,21.35,21.35,21.17,21.2,4833,0
2017-06-19,21.26,21.449,21.26,21.36,6511,0
2017-06-20,21.11,21.16,21.03,21.03,10480,0
2017-06-21,21.03,21.3,20.8817,20.94,10553,0
2017-06-22,21.2,21.335,21.17,21.29,12244,0
2017-06-23,21.35,21.55,21.29,21.54,2441,0
2017-06-26,21.58,21.67,21.47,21.49,5911,0
2017-06-27,21.68,21.71,21.57,21.59,5067,0
2017-06-28,21.65,21.9461,21.65,21.92,10540,0
2017-06-29,21.84,21.84,21.707,21.74,12147,0
2017-06-30,21.91,21.92,21.78,21.9,5006,0
2017-07-03,21.9,21.9,21.87,21.89,2550,0
2017-07-05,21.74,21.87,21.74,21.84,2945,0
2017-07-06,21.81,21.85,21.65,21.71,11964,0
2017-07-07,21.66,21.71,21.66,21.67,10468,0
2017-07-10,21.7,21.74,21.57,21.72,23222,0
2017-07-11,21.69,21.75,21.67,21.71,12879,0
2017-07-12,21.9,22.2,21.9,22.2,9384,0
2017-07-13,22.19,22.45,22.19,22.34,17402,0
2017-07-14,22.49,22.68,21.5223,22.68,8067,0
2017-07-17,22.48,22.72,22.45,22.45,8069,0
2017-07-18,22.62,22.64,22.46,22.6399,6426,0
2017-07-19,22.81,23,22.81,22.9,13788,0
2017-07-20,22.71,22.85,22.71,22.81,8285,0
2017-07-21,22.82,22.82,22.63,22.65,1122,0
2017-07-24,22.62,22.62,22.42,22.56,5981,0
2017-07-25,22.6,22.6,22.4136,22.42,1543,0
2017-07-26,22.53,22.78,22.53,22.78,7647,0
2017-07-27,22.81,22.81,22.56,22.57,9156,0
2017-07-28,22.59,22.628,22.49,22.62,16300,0
2017-07-31,22.6,22.68,22.13,22.58,16978,0
2017-08-01,22.74,22.75,22.65,22.67,7675,0
2017-08-02,22.54,22.91,22.54,22.88,5966,0
2017-08-03,23,23,22.75,22.93,19820,0
2017-08-04,23.01,23.1399,23.01,23.13,3635,0
2017-08-07,23.24,23.27,23.235,23.25,13906,0
2017-08-08,23.24,23.3,23.24,23.25,7459,0
2017-08-09,23.15,23.15,22.9,23.13,12594,0
2017-08-10,23.01,23.08,22.57,22.57,17422,0
2017-08-11,22.55,22.98,22.5,22.77,10462,0
2017-08-14,23.05,23.05,22.68,22.88,11405,0
2017-08-15,22.72,22.9099,22.6,22.65,11214,0
2017-08-16,22.85,22.9393,22.8,22.86,3601,0
2017-08-17,22.78,22.8867,22.69,22.715,14438,0
2017-08-18,22.63,22.89,22.63,22.89,2454,0
2017-08-21,22.81,22.8148,22.63,22.7971,7970,0
2017-08-22,22.7,22.96,22.7,22.96,8670,0
2017-08-23,22.99,22.99,22.83,22.965,1247,0
2017-08-24,22.93,23.12,22.93,23.12,8800,0
2017-08-25,23.21,23.49,23.19,23.43,7789,0
2017-08-28,23.55,23.71,23.51,23.7075,9651,0
2017-08-29,23.56,23.7,23.52,23.64,4701,0
2017-08-30,23.72,23.84,23.495,23.84,9356,0
2017-08-31,23.68,24.11,23.68,24.11,13926,0
2017-09-01,24.22,24.22,24.087,24.09,24127,0
2017-09-05,23.94,24.0179,23.76,23.96,17828,0
2017-09-06,23.95,24.02,23.941,24.02,16666,0
2017-09-07,24.17,24.28,24.17,24.28,4463,0
2017-09-08,24.35,24.42,24.21,24.21,2849,0
2017-09-11,24.37,25.5812,24.19,24.5501,8614,0
2017-09-12,24.56,24.56,24.41,24.41,4888,0
2017-09-13,24.44,24.44,24.33,24.33,4310,0
2017-09-14,24.3403,24.37,24.3403,24.36,1727,0
2017-09-15,24.42,24.46,24.31,24.38,10575,0
2017-09-18,24.41,24.41,24.23,24.35,12957,0
2017-09-19,24.328,24.328,24.328,24.328,180,0
2017-09-20,24.43,24.75,24.31,24.56,20491,0
2017-09-21,24.64,24.6736,24.64,24.672,883,0
2017-09-22,24.62,24.648,24.62,24.648,1376,0
2017-09-25,24.68,25,24.68,25,29263,0
2017-09-26,24.93,24.93,24.6,24.73,3664,0
2017-09-27,24.61,24.6485,24.58,24.6485,3944,0
2017-09-28,24.65,24.65,24.5,24.53,2826,0
2017-09-29,24.55,25.56,24.55,24.7201,5059,0
2017-10-02,24.69,24.69,24.41,24.41,3040,0
2017-10-03,24.61,24.6399,24.51,24.5999,10775,0
2017-10-04,24.5535,24.581,24.54,24.55,7696,0
2017-10-05,24.55,24.75,24.55,24.71,2541,0
2017-10-06,24.62,24.64,24.53,24.63,10909,0
2017-10-09,24.73,24.73,24.6,24.6056,7540,0
2017-10-10,24.68,24.69,24.6,24.64,5519,0
2017-10-11,24.71,25.0501,24.666,25.05,6668,0
2017-10-12,25.04,25.04,24.72,24.72,4648,0
2017-10-13,24.94,25.05,24.9,24.93,30972,0
2017-10-16,24.92,24.98,24.88,24.98,42860,0
2017-10-17,24.99,25.09,24.8,24.84,11544,0
2017-10-18,24.98,25.17,24.925,25.13,10925,0
2017-10-19,24.99,24.99,24.79,24.79,6523,0
2017-10-20,24.8,24.9015,24.7545,24.89,6341,0
2017-10-23,24.89,24.89,24.35,24.75,6248,0
2017-10-24,24.77,24.84,24.6,24.74,14586,0
2017-10-25,24.68,24.68,24.38,24.56,11274,0
2017-10-26,24.78,24.78,24.41,24.64,9704,0
2017-10-27,24.3501,24.64,24.3501,24.64,9280,0
2017-10-30,24.5988,24.73,24.5988,24.73,2583,0
2017-10-31,24.76,24.76,24.411,24.52,9004,0
2017-11-01,24.7,24.8,24.65,24.74,18384,0
2017-11-02,24.73,24.73,24.56,24.62,4808,0
2017-11-03,24.61,24.63,24.42,24.63,48840,0
2017-11-06,24.59,24.72,24.221,24.7,9520,0
2017-11-07,24.7,25.22,24.7,25.02,25684,0
2017-11-08,25.06,25.06,24.71,24.79,15523,0
2017-11-09,24.82,24.85,24.77,24.85,6828,0
2017-11-10,24.86,24.8601,24.6,24.8601,7288,0
