Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.499,27.856,27.412,27.624,31711,0
2005-02-28,27.624,27.831,27.407,27.683,26644,0
2005-03-01,27.683,27.683,27.166,27.395,30728,0
2005-03-02,27.194,27.395,27.166,27.311,37427,0
2005-03-03,27.247,27.254,26.736,26.92,68814,0
2005-03-04,26.645,26.665,26.185,26.34,53941,0
2005-03-07,26.34,26.34,25.348,25.603,65548,0
2005-03-08,25.298,25.972,25.091,25.946,64887,0
2005-03-09,25.946,26.238,25.696,25.709,107876,0
2005-03-10,25.709,25.709,24.656,24.89,62928,0
2005-03-11,24.625,25.177,24.625,25.134,35959,0
2005-03-14,24.779,25.058,24.703,24.762,45271,0
2005-03-15,24.872,25.628,24.872,25.543,27459,0
2005-03-16,25.572,26,25.572,25.818,28771,0
2005-03-17,25.972,26.654,25.787,26.51,50187,0
2005-03-18,27.074,27.135,26.736,27.095,42984,0
2005-03-21,27.247,27.317,26.373,26.796,63583,0
2005-03-22,26.706,26.727,26.499,26.529,19457,0
2005-03-23,25.908,25.908,24.748,24.901,79936,0
2005-03-24,24.901,25.211,24.502,24.66,38093,0
2005-03-28,24.479,24.479,23.311,23.444,114907,0
2005-03-29,23.153,23.403,22.512,23.102,121447,0
2005-03-30,23.102,23.311,22.647,23.095,47732,0
2005-03-31,23.249,24.167,23.249,23.921,43159,0
2005-04-01,23.985,24.472,23.892,24.448,40214,0
2005-04-04,24.294,24.994,24.167,24.167,43643,0
2005-04-05,24.228,24.287,23.741,23.866,17327,0
2005-04-06,23.952,24.656,23.952,24.472,40704,0
2005-04-07,25.086,25.086,24.552,24.779,25342,0
2005-04-08,24.685,24.779,24.405,24.63,23856,0
2005-04-11,24.625,24.625,23.377,23.65,54259,0
2005-04-12,23.828,23.921,23.403,23.53,26478,0
2005-04-13,23.461,23.461,23.034,23.043,42340,0
2005-04-14,22.976,22.976,22.652,22.791,41028,0
2005-04-15,22.647,22.758,22.208,22.325,55245,0
2005-04-18,22.472,22.472,22.055,22.085,52133,0
2005-04-19,22.055,22.784,22.055,22.706,63746,0
2005-04-20,22.784,23.377,22.706,22.851,36942,0
2005-04-21,22.912,23.274,22.82,23.266,39220,0
2005-04-22,23.266,23.733,22.949,23.461,36454,0
2005-04-25,23.555,24.104,23.555,23.802,23856,0
2005-04-26,23.828,24.135,23.587,24.036,32525,0
2005-04-27,23.985,23.985,23.53,23.598,43643,0
2005-04-28,23.598,23.746,23.249,23.28,40214,0
2005-04-29,23.34,24.379,23.34,23.581,60478,0
2005-05-02,23.487,23.581,23.274,23.581,10949,0
2005-05-03,23.444,23.525,23.356,23.356,10299,0
2005-05-04,23.274,23.701,23.274,23.682,16674,0
2005-05-05,23.615,24.068,23.615,24.024,25342,0
2005-05-06,24.182,24.465,24.111,24.139,35473,0
2005-05-09,24.13,24.167,24.007,24.167,19289,0
2005-05-10,24.182,24.182,23.952,23.997,20920,0
2005-05-11,23.997,24.013,23.654,23.662,14387,0
2005-05-12,23.549,23.662,22.758,22.943,33503,0
2005-05-13,22.851,23.123,22.791,22.791,22391,0
2005-05-16,22.943,22.943,22.315,22.507,43159,0
2005-05-17,22.422,22.791,22.315,22.627,48548,0
2005-05-18,22.723,22.791,22.331,22.414,29747,0
2005-05-19,22.331,22.381,22.245,22.321,19620,0
2005-05-20,22.208,22.641,22.174,22.641,38739,0
2005-05-23,22.641,23.003,22.641,23.003,36120,0
2005-05-24,23.063,23.461,22.912,23.419,33179,0
2005-05-25,23.494,24.101,23.494,23.741,37427,0
2005-05-26,23.555,23.741,23.395,23.461,23046,0
2005-05-27,23.395,24.013,23.395,23.985,29747,0
2005-05-31,23.858,23.858,23.327,23.593,17655,0
2005-06-01,23.461,24.068,23.461,23.898,30564,0
2005-06-02,23.741,23.972,23.741,23.905,10133,0
2005-06-03,24.042,24.135,23.866,24.042,25011,0
2005-06-06,23.741,24.167,23.581,24.09,22391,0
2005-06-07,24.104,24.16,23.985,24.082,17655,0
2005-06-08,24.082,24.625,24.082,24.472,34811,0
2005-06-09,24.484,24.584,24.393,24.533,6054,0
2005-06-10,24.625,24.748,24.625,24.748,15691,0
2005-06-13,24.715,25.696,24.715,25.628,74698,0
2005-06-14,25.513,25.896,25.508,25.696,37106,0
2005-06-15,25.76,25.88,25.696,25.731,36285,0
2005-06-16,25.76,25.818,25.146,25.335,50833,0
2005-06-17,25.274,25.641,25.274,25.465,34326,0
2005-06-20,25.465,25.908,25.192,25.206,52302,0
2005-06-21,25.206,25.298,25.045,25.162,16021,0
2005-06-22,25.236,25.653,25.196,25.543,20443,0
2005-06-23,25.603,25.76,25.521,25.525,20266,0
2005-06-24,25.689,25.689,25.211,25.236,26800,0
2005-06-27,25.298,25.689,25.298,25.508,17813,0
2005-06-28,25.419,25.525,25.058,25.196,20760,0
2005-06-29,25.23,25.23,24.896,24.896,18632,0
2005-06-30,24.956,25.028,24.801,24.872,14547,0
2005-07-01,24.962,25.452,24.914,25.452,19777,0
2005-07-05,25.543,25.939,25.543,25.939,17494,0
2005-07-06,25.932,25.932,25.452,25.508,17165,0
2005-07-07,25.696,25.932,25.636,25.932,8993,0
2005-07-08,25.939,25.939,25.419,25.874,25822,0
2005-07-11,25.908,25.932,25.555,25.787,20266,0
2005-07-12,25.908,26.535,25.908,26.44,41350,0
2005-07-13,26.314,26.764,26.314,26.409,16674,0
2005-07-14,26.522,26.751,25.939,25.946,17327,0
2005-07-15,25.849,25.932,25.76,25.932,16189,0
2005-07-18,25.849,26.008,25.636,25.985,31546,0
2005-07-19,25.985,25.985,25.841,25.88,12088,0
2005-07-20,25.88,26.295,25.88,26.209,49039,0
2005-07-21,26.266,26.285,26.008,26.07,12752,0
2005-07-22,26.161,26.44,26.108,26.193,22890,0
2005-07-25,26.197,26.92,26.063,26.278,34811,0
2005-07-26,26.278,26.34,25.561,26.143,63421,0
2005-07-27,26.092,26.209,25.896,25.896,7679,0
2005-07-28,25.636,25.787,25.572,25.787,18959,0
2005-07-29,25.776,25.99,25.696,25.908,18632,0
2005-08-01,25.818,26.758,25.818,26.214,39553,0
2005-08-02,26.307,26.395,25.812,25.951,17655,0
2005-08-03,25.908,26.555,25.908,26.108,20594,0
2005-08-04,26.185,26.429,26.07,26.116,18306,0
2005-08-05,26.266,26.266,25.946,25.99,14709,0
2005-08-08,26.029,26.063,25.636,25.636,30564,0
2005-08-09,25.696,25.696,24.787,25.058,37427,0
2005-08-10,25.072,25.109,25.021,25.109,33835,0
2005-08-11,25.157,25.254,25.116,25.196,41186,0
2005-08-12,25.177,26.029,25.162,25.76,57699,0
2005-08-15,25.88,25.932,25.472,25.689,23699,0
2005-08-16,25.66,25.66,25.086,25.242,20594,0
2005-08-17,25.184,25.236,24.872,24.89,22391,0
2005-08-18,24.806,24.806,23.587,23.985,48382,0
2005-08-19,24.122,25.206,24.122,25.028,50187,0
2005-08-22,25.162,25.62,25.058,25.465,17004,0
2005-08-23,25.361,25.841,25.361,25.841,10627,0
2005-08-24,25.689,26.246,25.689,26.037,34494,0
2005-08-25,26.123,26.314,26.037,26.175,18795,0
2005-08-26,26.278,26.484,26.214,26.465,31217,0
2005-08-29,26.318,26.914,26.318,26.673,39395,0
2005-08-30,26.706,27.274,26.673,27.067,41682,0
2005-08-31,27.188,28.113,27.135,27.882,63583,0
2005-09-01,28,28.45,27.957,28.362,21412,0
2005-09-02,28.512,28.523,27.012,27.074,35959,0
2005-09-06,27.074,27.44,26.966,27.379,17494,0
2005-09-07,26.92,27.929,26.92,27.837,29254,0
2005-09-08,27.899,28.144,27.519,27.539,21902,0
2005-09-09,27.675,28.188,27.658,27.906,20594,0
2005-09-12,28.33,28.488,27.658,27.882,25989,0
2005-09-13,27.747,27.747,27.44,27.533,37594,0
2005-09-14,27.624,27.986,27.539,27.562,22550,0
2005-09-15,27.653,27.986,27.562,27.64,18959,0
2005-09-16,27.683,28.139,27.562,28.064,18145,0
2005-09-19,27.929,29.319,27.929,29.06,45603,0
2005-09-20,28.909,29.819,28.756,29.548,38895,0
2005-09-21,29.857,31.049,29.857,30.414,53616,0
2005-09-22,30.65,30.953,30.256,30.59,33345,0
2005-09-23,30.742,30.808,30.334,30.334,20106,0
2005-09-26,30.742,31.336,29.979,31.233,47073,0
2005-09-27,31.081,33.559,31.049,31.936,76984,0
2005-09-28,31.995,33.346,31.995,32.886,53129,0
2005-09-29,33.346,34.467,32.895,33.195,59173,0
2005-09-30,33.253,34.064,33.037,33.22,38739,0
2005-10-03,33.371,36.1,33.35,35.119,86301,0
2005-10-04,35.119,35.119,32.423,33.559,97254,0
2005-10-05,33.371,33.956,33.025,33.616,56720,0
2005-10-06,33.354,33.354,30.777,31.225,110322,0
2005-10-07,31.498,32.607,31.2,32.436,69632,0
2005-10-10,32.423,32.423,31.505,31.655,16355,0
2005-10-11,31.976,32.856,31.976,32.213,46749,0
2005-10-12,32.394,32.636,32.148,32.174,21902,0
2005-10-13,32.118,32.271,29.457,30.368,108203,0
2005-10-14,30.368,30.368,28.601,29.863,109020,0
2005-10-17,30.344,30.845,30.344,30.61,39877,0
2005-10-18,30.685,30.72,30.375,30.375,24026,0
2005-10-19,30.222,30.26,29.244,29.599,41682,0
2005-10-20,29.244,29.521,28.571,28.744,62437,0
2005-10-21,28.283,30.408,28.15,30.201,79276,0
2005-10-24,30.19,31.796,30.01,31.525,48548,0
2005-10-25,32.423,33.403,32.305,33.189,46749,0
2005-10-26,33.648,34.26,32.943,32.952,56392,0
2005-10-27,33.648,33.648,33.015,33.037,27627,0
2005-10-28,33.043,33.246,32.182,32.467,64887,0
2005-10-31,32.423,32.423,31.936,32.053,30396,0
2005-11-01,31.746,32.241,31.576,32.22,24026,0
2005-11-02,32.091,32.915,32.091,32.377,36285,0
2005-11-03,32.241,33.437,32.091,33.354,35630,0
2005-11-04,33.283,33.287,32.614,32.614,23856,0
2005-11-07,32.672,32.672,31.409,31.54,42005,0
2005-11-08,31.505,32.488,31.233,32.352,29254,0
2005-11-09,32.383,32.383,31.995,32.233,20920,0
2005-11-10,32.241,32.241,30.07,30.59,109191,0
2005-11-11,30.742,30.96,29.368,30.426,86954,0
2005-11-14,30.715,30.897,30.438,30.783,41350,0
2005-11-15,30.783,30.783,30.468,30.685,29747,0
2005-11-16,30.832,31.318,30.742,31.318,21412,0
2005-11-17,31.449,32.058,31.434,31.603,42830,0
2005-11-18,31.415,31.415,30.53,30.866,27954,0
2005-11-21,30.285,30.967,30.285,30.832,54585,0
2005-11-22,30.96,31.631,30.96,31.325,35473,0
2005-11-23,31.206,31.422,30.836,30.836,12088,0
2005-11-25,30.986,30.986,30.873,30.897,3275,0
2005-11-28,30.783,30.808,30.222,30.316,16674,0
2005-11-29,30.07,30.078,29.06,29.368,59983,0
2005-11-30,29.368,30.279,29.368,30.128,48876,0
2005-12-01,30.01,31.049,30.01,30.924,32853,0
2005-12-02,30.777,30.821,30.344,30.685,21572,0
2005-12-05,30.685,31.692,30.685,31.081,43643,0
2005-12-06,31.2,31.631,31.2,31.278,22069,0
2005-12-07,31.254,31.261,30.742,30.939,20594,0
2005-12-08,30.128,30.742,30.128,30.59,39721,0
2005-12-09,30.742,30.924,30.643,30.787,17655,0
2005-12-12,30.715,31.498,30.715,31.267,32688,0
2005-12-13,31.2,31.397,31.081,31.11,12912,0
2005-12-14,31.018,31.043,30.576,30.736,14387,0
2005-12-15,30.59,31.385,30.59,30.664,17327,0
2005-12-16,30.65,30.777,30.163,30.163,16674,0
2005-12-19,30.222,30.554,30.217,30.308,52302,0
2005-12-20,30.308,30.986,30.308,30.363,15691,0
2005-12-21,30.715,30.715,30.285,30.53,23699,0
2005-12-22,30.59,30.799,30.316,30.461,14387,0
2005-12-23,30.468,30.742,30.285,30.59,22069,0
2005-12-27,30.438,30.438,29.435,29.521,59007,0
2005-12-28,29.449,30.285,28.786,30.042,38895,0
2005-12-29,30.102,30.322,29.244,29.272,22550,0
2005-12-30,29.183,29.979,27.986,29.914,88422,0
2006-01-03,29.914,30.396,29.404,29.857,40214,0
2006-01-04,29.735,30.285,29.431,29.914,18306,0
2006-01-05,29.914,29.914,29.157,29.222,19941,0
2006-01-06,29.033,29.486,28.086,28.517,91693,0
2006-01-09,28.512,28.665,28.086,28.089,27954,0
2006-01-10,27.837,28.237,27.823,28.086,30888,0
2006-01-11,28.144,28.822,28.144,28.571,41186,0
2006-01-12,28.578,28.716,28.443,28.497,18145,0
2006-01-13,28.571,28.692,28.45,28.62,11114,0
2006-01-17,28.756,29.189,28.756,29.033,24676,0
2006-01-18,29.183,29.266,28.698,28.803,18959,0
2006-01-19,28.791,29.457,28.634,29.004,42830,0
2006-01-20,29.129,29.521,29.094,29.244,43643,0
2006-01-23,29.361,29.368,29.06,29.277,16355,0
2006-01-24,29.277,29.336,29.141,29.244,23856,0
2006-01-25,29.304,29.382,29.06,29.094,54585,0
2006-01-26,29.151,29.151,28.756,28.909,36120,0
2006-01-27,28.815,29.06,28.756,28.847,15368,0
2006-01-30,28.756,29.211,28.634,28.895,32360,0
2006-01-31,28.815,29.336,28.756,29.336,21902,0
2006-02-01,29.183,29.368,29.06,29.217,14219,0
2006-02-02,29.121,29.121,28.571,28.815,35959,0
2006-02-03,28.756,28.972,28.756,28.767,11278,0
2006-02-06,28.791,28.914,28.71,28.786,21902,0
2006-02-07,28.665,28.665,27.844,28.298,32034,0
2006-02-08,28.237,28.298,27.69,27.837,26319,0
2006-02-09,27.957,27.98,26.764,26.848,76328,0
2006-02-10,26.948,26.948,26.253,26.706,69311,0
2006-02-13,26.214,26.34,25.771,26.246,31384,0
2006-02-14,25.99,26.037,25.419,25.685,68319,0
2006-02-15,25.709,26.654,25.709,25.908,57046,0
2006-02-16,26.063,27.636,26.045,27.452,52797,0
2006-02-17,27.576,28.751,27.499,28.45,86790,0
2006-02-21,28.88,28.909,28.457,28.756,31384,0
2006-02-22,28.756,28.786,28.338,28.571,26969,0
2006-02-23,28.665,28.665,28.086,28.183,35801,0
2006-02-24,28.078,28.634,28.078,28.298,24351,0
2006-02-27,28.45,28.488,27.683,27.837,32525,0
2006-02-28,27.714,27.714,27.247,27.317,31711,0
2006-03-01,27.349,27.386,27.154,27.22,24026,0
2006-03-02,27.154,27.166,26.555,26.861,41682,0
2006-03-03,26.706,26.884,26.555,26.764,20594,0
2006-03-06,26.645,26.645,26.076,26.214,28602,0
2006-03-07,26.214,26.214,25.502,25.771,26319,0
2006-03-08,25.452,25.53,24.806,25.495,76496,0
2006-03-09,25.636,26.209,25.636,26.045,37594,0
2006-03-10,26.101,26.34,25.951,26.34,20760,0
2006-03-13,26.764,27.223,26.465,26.884,25166,0
2006-03-14,27.223,27.223,26.981,27.22,15854,0
2006-03-15,27.22,27.223,26.555,26.612,73552,0
2006-03-16,26.34,27.095,26.314,27.042,44787,0
2006-03-17,27.042,27.223,26.092,26.659,52133,0
2006-03-20,26.155,26.29,25.908,25.939,30073,0
2006-03-21,26.063,26.612,26,26.231,69311,0
2006-03-22,26.354,26.764,26.354,26.736,36611,0
2006-03-23,27.012,27.349,26.889,27.349,48214,0
2006-03-24,27.407,27.44,26.92,27.392,28109,0
2006-03-27,27.483,27.653,27.412,27.576,35137,0
2006-03-28,27.593,27.964,27.593,27.929,40704,0
2006-03-29,27.374,27.986,27.374,27.899,29424,0
2006-03-30,27.777,27.986,27.777,27.986,13575,0
2006-03-31,27.98,28.497,27.721,28.497,20106,0
2006-04-03,28.497,28.961,28.263,28.756,46908,0
2006-04-04,28.725,28.786,27.804,28.177,30728,0
2006-04-05,28.052,28.404,28.052,28.16,26319,0
2006-04-06,28.072,28.17,27.986,28.17,12088,0
2006-04-07,28.17,28.242,27.804,27.804,9644,0
2006-04-10,27.777,28.144,27.766,28.113,19620,0
2006-04-11,28.33,28.601,28.223,28.263,21738,0
2006-04-12,28.355,28.538,28.144,28.397,11772,0
2006-04-13,28.39,28.39,27.636,27.636,16506,0
2006-04-17,27.683,28.263,27.683,28.154,23046,0
2006-04-18,28.177,28.751,28.177,28.523,40531,0
2006-04-19,27.986,29.033,27.957,29.033,57046,0
2006-04-20,29.033,29.06,28.634,28.933,50993,0
2006-04-21,29.033,30.241,28.756,29.826,35630,0
2006-04-24,29.826,29.979,29.612,29.883,35473,0
2006-04-25,29.857,29.857,29.472,29.666,18145,0
2006-04-26,28.909,29.111,28.566,28.961,24842,0
2006-04-27,28.95,28.95,28.566,28.592,9644,0
2006-04-28,28.592,28.592,28.457,28.552,6704,0
2006-05-01,28.571,28.847,28.571,28.725,6704,0
2006-05-02,28.725,28.815,28.203,28.39,19777,0
2006-05-03,28.17,28.203,27.992,28.203,37106,0
2006-05-04,28.355,28.834,28.263,28.381,10627,0
2006-05-05,28.33,29.018,28.113,28.665,23046,0
2006-05-08,28.756,28.756,27.882,28.132,25501,0
2006-05-09,28.283,28.298,27.929,28.021,16021,0
2006-05-10,28.086,28.144,27.593,27.707,10299,0
2006-05-11,27.804,27.863,27.194,27.317,17494,0
2006-05-12,27.166,27.349,26.429,27.317,37927,0
2006-05-15,27.407,27.458,26.307,26.458,18145,0
2006-05-16,26.458,27.101,26.458,26.906,34165,0
2006-05-17,26.92,26.942,26.484,26.585,15368,0
2006-05-18,26.555,26.612,25.849,26.045,22720,0
2006-05-19,25.849,25.849,24.948,25.486,47567,0
2006-05-22,25.086,25.783,24.791,25.636,37269,0
2006-05-23,25.603,25.841,25.236,25.603,48382,0
2006-05-24,25.572,25.597,25.298,25.452,21572,0
2006-05-25,25.298,25.965,25.298,25.696,16506,0
2006-05-26,25.849,26.15,25.849,26.029,16355,0
2006-05-30,26,26.15,25.926,26.057,10627,0
2006-05-31,25.874,26.226,25.696,25.946,21572,0
2006-06-01,25.939,26.6,25.908,26.465,31055,0
2006-06-02,26.92,27.101,26.307,26.585,24026,0
2006-06-05,26.585,27.101,26.585,26.993,39220,0
2006-06-06,26.848,26.914,26.692,26.692,8993,0
2006-06-07,26.692,26.692,25.841,26.076,15530,0
2006-06-08,25.389,25.579,25.097,25.572,27954,0
2006-06-09,25.236,26.452,25.236,25.88,17813,0
2006-06-12,25.841,25.841,24.872,24.918,30564,0
2006-06-13,24.797,25.206,24.533,24.619,47890,0
2006-06-14,24.472,24.625,24.116,24.322,49692,0
2006-06-15,24.411,26.3,24.334,26.101,80410,0
2006-06-16,26.092,26.092,25.818,25.939,17004,0
2006-06-19,25.908,25.908,25.513,25.513,35959,0
2006-06-20,25.572,25.939,25.572,25.572,11933,0
2006-06-21,25.086,25.88,25.086,25.812,29585,0
2006-06-22,25.752,26.185,25.543,26.057,40044,0
2006-06-23,26.123,27.286,26.063,26.769,71266,0
2006-06-26,26.92,27.135,26.484,27.135,42984,0
2006-06-27,27.074,27.837,26.981,27.379,37427,0
2006-06-28,27.254,28.046,27.254,27.266,36120,0
2006-06-29,27.471,27.593,27.266,27.407,11114,0
2006-06-30,27.407,27.942,27.299,27.525,22069,0
2006-07-03,27.525,28.144,27.412,27.992,26644,0
2006-07-05,27.844,28.144,27.636,27.957,23856,0
2006-07-06,27.899,28.386,27.663,27.866,38243,0
2006-07-07,27.747,27.747,27.379,27.533,13575,0
2006-07-10,27.533,27.617,27.493,27.546,17973,0
2006-07-11,27.551,28.203,27.551,28.144,23373,0
2006-07-12,28.45,29.272,28.45,28.933,54585,0
2006-07-13,29.06,29.136,28.786,29.026,14878,0
2006-07-14,29.06,29.217,28.298,28.71,31384,0
2006-07-17,28.909,28.999,28.203,28.203,17494,0
2006-07-18,28.692,28.725,27.804,28.144,14547,0
2006-07-19,28.144,28.815,28.052,28.512,18306,0
2006-07-20,28.88,28.88,28.601,28.601,16021,0
2006-07-21,28.62,28.641,28.263,28.355,10299,0
2006-07-24,28.692,28.815,28.571,28.646,15205,0
2006-07-25,29.671,29.8,29.284,29.48,39395,0
2006-07-26,29.634,30.438,29.336,30.175,37269,0
2006-07-27,29.735,31.637,29.244,29.382,54435,0
2006-07-28,29.521,29.548,29.25,29.25,7031,0
2006-07-31,29.25,30.885,29.141,30.59,48876,0
2006-08-01,29.671,30.316,29.671,30.26,44464,0
2006-08-02,30.26,30.75,30.26,30.742,42830,0
2006-08-03,30.715,30.897,30.344,30.643,14056,0
2006-08-04,30.627,30.725,30.016,30.016,25501,0
2006-08-07,30.163,30.344,29.979,30.344,15368,0
2006-08-08,30.53,30.986,30.285,30.701,18795,0
2006-08-09,31.049,31.049,30.915,30.924,13244,0
2006-08-10,30.924,31.163,30.536,31.163,17655,0
2006-08-11,31.043,31.11,30.457,30.457,9644,0
2006-08-14,30.627,30.627,29.521,29.788,20266,0
2006-08-15,29.788,30.48,29.788,29.89,18306,0
2006-08-16,29.979,30.034,29.121,29.121,26319,0
2006-08-17,29.111,29.116,28.058,28.188,37760,0
2006-08-18,27.562,28.725,27.562,28.45,25342,0
2006-08-21,28.538,29.826,28.538,29.457,39395,0
2006-08-22,29.583,30.285,29.583,30.18,27954,0
2006-08-23,30.18,30.18,29.893,29.96,17327,0
2006-08-24,29.826,29.914,29.196,29.735,48382,0
2006-08-25,29.765,30.59,29.765,30.491,33990,0
2006-08-28,30.368,30.576,30.222,30.576,23212,0
2006-08-29,30.375,30.438,30.07,30.222,20594,0
2006-08-30,30.222,30.222,29.89,29.89,7844,0
2006-08-31,29.857,29.979,29.382,29.431,19941,0
2006-09-01,29.374,29.521,29.06,29.272,21412,0
2006-09-05,29.121,29.431,29.033,29.244,29254,0
2006-09-06,29.244,29.361,28.457,28.457,31055,0
2006-09-07,28.33,28.512,28.113,28.113,32688,0
2006-09-08,28.086,28.144,27.969,28.089,23373,0
2006-09-11,27.986,27.986,26.931,27.266,49194,0
2006-09-12,27.499,27.513,26.542,26.549,43812,0
2006-09-13,26.612,27.379,26.612,27.254,36942,0
2006-09-14,27.254,27.407,26.612,26.736,33835,0
2006-09-15,26.585,26.92,26.253,26.92,34326,0
2006-09-18,26.555,26.83,26.555,26.823,28602,0
2006-09-19,26.973,27.653,26.973,27.166,33670,0
2006-09-20,27.173,27.374,26.937,27.077,24351,0
2006-09-21,26.92,27.533,26.914,27.202,27295,0
2006-09-22,27.194,27.647,26.92,27.095,52797,0
2006-09-25,27.101,27.379,26.692,27.077,65702,0
2006-09-26,27.379,28.144,27.135,27.624,33835,0
2006-09-27,27.392,28.325,27.392,28.291,52958,0
2006-09-28,28.144,29.121,28.144,28.756,31055,0
2006-09-29,28.512,28.725,27.957,28.355,35473,0
2006-10-02,28.45,28.45,27.593,27.8,49850,0
2006-10-03,27.837,27.837,26.673,26.713,31546,0
2006-10-04,26.625,27.128,26.185,27.042,47890,0
2006-10-05,27.349,27.952,27.286,27.418,36454,0
2006-10-06,27.499,27.683,27.418,27.653,8337,0
2006-10-09,28.086,28.086,27.804,27.935,37106,0
2006-10-10,27.683,29.967,27.683,29.914,84995,0
2006-10-11,29.671,29.671,28.88,29.151,26644,0
2006-10-12,28.786,29.692,28.786,29.486,45116,0
2006-10-13,29.666,29.765,29.272,29.347,24842,0
2006-10-16,29.368,30.432,29.368,30.268,65872,0
2006-10-17,30.285,30.559,29.857,30.268,20266,0
2006-10-18,30.268,30.375,30.01,30.217,16355,0
2006-10-19,30.316,30.65,30.128,30.298,26478,0
2006-10-20,30.559,30.559,30.344,30.344,12752,0
2006-10-23,30.344,30.344,29.583,29.588,23046,0
2006-10-24,29.588,30.01,29.588,30.01,16506,0
2006-10-25,29.857,30.858,29.857,30.832,23212,0
2006-10-26,30.685,30.924,30.21,30.285,19941,0
2006-10-27,30.102,30.316,30.042,30.045,7844,0
2006-10-30,29.979,30.056,29.658,29.826,17494,0
2006-10-31,29.679,30.042,29.548,29.914,12425,0
2006-11-01,30.042,30.045,29.671,29.742,9152,0
2006-11-02,29.368,29.5,29.244,29.5,15854,0
2006-11-03,29.399,30.042,29.399,29.671,12912,0
2006-11-06,29.826,29.91,29.457,29.612,11278,0
2006-11-07,29.735,29.914,29.189,29.368,9484,0
2006-11-08,29.431,29.548,29.374,29.449,6207,0
2006-11-09,29.794,29.9,29.537,29.671,12912,0
2006-11-10,29.521,29.607,29.312,29.431,7679,0
2006-11-13,29.304,29.368,29.183,29.368,9966,0
2006-11-14,28.909,29.368,28.88,29.368,20760,0
2006-11-15,29.521,29.794,29.368,29.794,18474,0
2006-11-16,29.794,29.869,28.885,28.885,17004,0
2006-11-17,28.966,30.163,28.815,29.777,44131,0
2006-11-20,29.671,30.051,29.368,29.671,43477,0
2006-11-21,29.521,29.794,29.368,29.794,38243,0
2006-11-22,29.914,30.438,29.914,30.274,31055,0
2006-11-24,30.497,30.707,30.468,30.53,16189,0
2006-11-27,30.53,31.194,30.53,31.168,46257,0
2006-11-28,31.081,31.487,31.018,31.449,29094,0
2006-11-29,32.058,32.7,31.477,32.305,45271,0
2006-11-30,32.423,32.886,32.338,32.886,29585,0
2006-12-01,32.731,32.731,31.815,32.118,47401,0
2006-12-04,32.118,32.182,31.969,32.182,15530,0
2006-12-05,32.182,32.182,31.325,31.54,43477,0
2006-12-06,31.546,32.118,31.546,32.118,28602,0
2006-12-07,32.13,32.4,32.045,32.189,30888,0
2006-12-08,32.118,32.504,31.753,31.807,43305,0
2006-12-11,31.962,31.962,31.753,31.815,38739,0
2006-12-12,31.815,31.969,31.759,31.862,31217,0
2006-12-13,31.936,32.109,31.82,32.077,26800,0
2006-12-14,32.077,32.118,31.722,31.873,26969,0
2006-12-15,31.815,31.851,30.59,30.986,61785,0
2006-12-18,30.832,30.897,30.658,30.736,21572,0
2006-12-19,30.736,30.953,30.57,30.953,54259,0
2006-12-20,31.074,31.158,31.01,31.11,18959,0
2006-12-21,30.96,31.449,30.96,31.354,21090,0
2006-12-22,31.505,31.512,30.61,31.049,29254,0
2006-12-26,31.168,31.385,30.978,31.168,32360,0
2006-12-27,30.897,30.915,30.65,30.742,18632,0
2006-12-28,30.59,31.11,30.59,30.897,23699,0
2006-12-29,30.903,31.141,30.897,30.967,28444,0
2007-01-03,29.979,29.979,29.171,29.548,66855,0
2007-01-04,29.121,29.151,27.539,27.683,57863,0
2007-01-05,27.562,27.969,27.379,27.866,71592,0
2007-01-08,28.021,28.263,27.837,28.125,43812,0
2007-01-09,27.379,27.992,27.317,27.992,46908,0
2007-01-10,28.086,28.132,27.593,27.598,62761,0
2007-01-11,27.593,27.714,26.6,26.948,67019,0
2007-01-12,26.889,28.086,26.79,27.766,219517,0
2007-01-16,27.837,28.386,27.407,27.899,71429,0
2007-01-17,27.76,28.33,27.166,28.015,127492,0
2007-01-18,28.086,28.086,27.856,27.886,14056,0
2007-01-19,27.914,28.494,27.837,28.17,100852,0
2007-01-22,28.17,28.263,28.039,28.15,47732,0
2007-01-23,28.258,28.469,27.598,28.211,124879,0
2007-01-24,28.211,28.938,28.211,28.571,33835,0
2007-01-25,28.417,28.512,28.237,28.242,14709,0
2007-01-26,28.154,28.571,28.154,28.571,20594,0
2007-01-29,28.585,28.756,28.523,28.545,12263,0
2007-01-30,28.665,29.033,28.482,28.773,28602,0
2007-01-31,28.729,29.121,28.578,28.909,31384,0
2007-02-01,28.909,28.909,27.714,28.052,130432,0
2007-02-02,27.899,27.906,27.379,27.831,44626,0
2007-02-05,27.675,28.125,27.555,27.816,35137,0
2007-02-06,27.663,27.771,27.533,27.675,30073,0
2007-02-07,27.647,27.647,27.407,27.624,28771,0
2007-02-08,27.624,27.914,27.539,27.914,39062,0
2007-02-09,27.929,28.021,27.44,27.952,85650,0
2007-02-12,27.8,27.816,27.505,27.816,15691,0
2007-02-13,27.663,27.964,27.235,27.317,91827,0
2007-02-14,27.407,27.44,27.054,27.142,36777,0
2007-02-15,27.223,27.337,27.148,27.166,14056,0
2007-02-16,27.194,30.583,27.074,27.363,113597,0
2007-02-20,27.44,27.505,27.101,27.101,25342,0
2007-02-21,27.074,27.22,26.993,26.999,34811,0
2007-02-22,26.981,27.166,26.92,27.042,50343,0
2007-02-23,26.981,27.185,26.92,27.161,73056,0
2007-02-26,27.074,27.161,26.92,27.074,18145,0
2007-02-27,26.981,27.412,26.896,27.074,22720,0
2007-02-28,26.981,27.223,26.861,27.166,12589,0
2007-03-01,26.877,26.889,26.673,26.764,14056,0
2007-03-02,26.83,26.83,26.246,26.246,29747,0
2007-03-05,26.092,26.155,24.584,25.021,115563,0
2007-03-06,25.146,25.908,25.146,25.502,62928,0
2007-03-07,25.603,25.66,25.389,25.613,26644,0
2007-03-08,25.636,25.636,25.312,25.525,19289,0
2007-03-09,25.486,25.696,25.393,25.472,17494,0
2007-03-12,25.472,25.62,25.372,25.383,16355,0
2007-03-13,25.383,25.603,25.33,25.33,14056,0
2007-03-14,25.33,25.33,24.577,25.086,16021,0
2007-03-15,25.086,25.177,24.962,24.962,20266,0
2007-03-16,25.052,25.086,24.63,24.715,16021,0
2007-03-19,24.779,24.962,24.656,24.872,23856,0
2007-03-20,24.872,24.872,24.597,24.779,36611,0
2007-03-21,24.801,25.079,24.715,24.715,23212,0
2007-03-22,24.625,25.389,24.625,25.389,29094,0
2007-03-23,25.486,25.76,24.981,25.004,76006,0
2007-03-26,25.116,26.029,25.116,25.874,39395,0
2007-03-27,25.88,26.307,25.76,26.116,22069,0
2007-03-28,26.063,27.074,26.063,26.809,27627,0
2007-03-29,27.317,27.317,25.513,25.76,50833,0
2007-03-30,25.849,25.908,25.636,25.678,14387,0
2007-04-02,25.696,25.874,25.636,25.709,23212,0
2007-04-03,25.76,26.402,25.745,26.253,30728,0
2007-04-04,26.123,26.736,26.07,26.612,31384,0
2007-04-05,26.522,27.432,26.522,27.101,56232,0
2007-04-09,26.981,27.546,26.758,27.379,62761,0
2007-04-10,27.337,27.663,27.128,27.447,23046,0
2007-04-11,27.432,27.593,27.135,27.407,16506,0
2007-04-12,27.317,27.793,27.311,27.424,11933,0
2007-04-13,27.487,27.653,27.379,27.505,30246,0
2007-04-16,27.593,27.668,27.44,27.576,32034,0
2007-04-17,27.683,27.683,27.379,27.407,31870,0
2007-04-18,27.499,27.675,27.418,27.44,48876,0
2007-04-19,27.166,27.166,27.012,27.037,10457,0
2007-04-20,27.042,27.042,26.522,26.535,20266,0
2007-04-23,26.429,26.914,26.429,26.699,25989,0
2007-04-24,26.673,26.867,26.612,26.861,21902,0
2007-04-25,26.764,27.254,26.68,26.981,30564,0
2007-04-26,26.861,26.92,26.51,26.529,10785,0
2007-04-27,26.529,26.529,26.307,26.314,23536,0
2007-04-30,26.307,27.407,26.278,26.515,54754,0
2007-05-01,26.721,26.736,26.266,26.44,12088,0
2007-05-02,26.458,26.458,26.185,26.331,16189,0
2007-05-03,26.34,26.465,26.185,26.307,14219,0
2007-05-04,26.185,27.471,26.185,26.999,49692,0
2007-05-07,27.042,27.286,26.92,27.148,13898,0
2007-05-08,27.223,27.254,27.106,27.18,5068,0
2007-05-09,27.254,27.899,27.088,27.432,46097,0
2007-05-10,27.407,27.886,27.229,27.624,36611,0
2007-05-11,27.407,27.418,27.194,27.194,15368,0
2007-05-14,27.349,27.349,26.673,26.673,18795,0
2007-05-15,26.83,27.363,26.764,26.92,33503,0
2007-05-16,26.981,27.074,26.673,26.751,13727,0
2007-05-17,26.861,26.981,26.673,26.906,32688,0
2007-05-18,26.92,27.407,26.83,27.299,15854,0
2007-05-21,27.407,27.714,27.407,27.629,25342,0
2007-05-22,27.683,27.777,27.533,27.533,14219,0
2007-05-23,27.499,27.653,27.402,27.598,16189,0
2007-05-24,27.707,27.874,26.585,27.173,27135,0
2007-05-25,27.161,27.286,26.942,27.278,20594,0
2007-05-29,27.101,27.286,26.92,26.999,21572,0
2007-05-30,27.042,27.697,26.948,27.095,44464,0
2007-05-31,27.088,27.114,26.92,27.037,15691,0
2007-06-01,26.981,27.407,26.966,27.374,17973,0
2007-06-04,27.286,27.407,27.042,27.042,17813,0
2007-06-05,27.135,27.135,26.896,27.005,21251,0
2007-06-06,26.981,27.042,26.585,26.673,71429,0
2007-06-07,26.612,26.633,26.395,26.395,67019,0
2007-06-08,26.325,26.51,26.161,26.34,29911,0
2007-06-11,26.395,26.6,26.314,26.472,20760,0
2007-06-12,26.472,26.49,25.849,26.063,40044,0
2007-06-13,25.88,26.458,25.869,26.219,45271,0
2007-06-14,26.07,26.937,26.07,26.253,49194,0
2007-06-15,26.34,26.429,26.238,26.274,29094,0
2007-06-18,26.274,26.429,25.884,26.108,24515,0
2007-06-19,26.131,26.612,26.131,26.484,35307,0
2007-06-20,26.578,26.706,26.34,26.34,29094,0
2007-06-21,26.429,26.561,26.377,26.423,10949,0
2007-06-22,26.49,27.03,26.434,26.713,36454,0
2007-06-25,26.83,26.889,26.659,26.736,16832,0
2007-06-26,26.522,26.699,26.44,26.645,25989,0
2007-06-27,26.429,26.796,26.123,26.434,73881,0
2007-06-28,26.373,26.49,25.88,25.88,22720,0
2007-06-29,25.939,26.259,25.908,26.014,32360,0
2007-07-02,25.939,26.037,25.889,25.889,29747,0
2007-07-03,25.88,26.116,25.823,26,35630,0
2007-07-05,26.037,26.499,26.037,26.377,35473,0
2007-07-06,26.452,27.317,26.168,26.361,147922,0
2007-07-09,26.373,26.373,25.939,25.98,30396,0
2007-07-10,25.88,26.155,25.88,25.915,30564,0
2007-07-11,25.958,26.373,25.874,26.354,40704,0
2007-07-12,26.246,26.429,26.138,26.231,17494,0
2007-07-13,26.402,26.402,26.131,26.278,14547,0
2007-07-16,26.246,26.402,26.155,26.238,21251,0
2007-07-17,26.391,26.391,26.131,26.219,36120,0
2007-07-18,26.307,26.307,26.014,26.214,18795,0
2007-07-19,26.307,26.607,25.812,26.092,55409,0
2007-07-20,26.155,26.307,25.818,26.226,20594,0
2007-07-23,26.185,26.185,25.823,25.939,29585,0
2007-07-24,25.771,25.8,25.211,25.298,41518,0
2007-07-25,25.361,26.021,25.236,25.636,47732,0
2007-07-26,25.572,25.636,24.956,25.206,19620,0
2007-07-27,24.994,24.994,24.442,24.734,47890,0
2007-07-30,24.625,24.685,24.479,24.614,18306,0
2007-07-31,24.675,25.177,24.63,25.177,25166,0
2007-08-01,25.129,25.236,24.806,24.859,9484,0
2007-08-02,24.999,25.389,24.914,24.914,8827,0
2007-08-03,24.864,25.298,24.864,25.196,19777,0
2007-08-06,25.157,25.157,24.411,24.999,46097,0
2007-08-07,24.878,25.15,24.715,24.907,13727,0
2007-08-08,25.171,25.439,24.839,25.177,20594,0
2007-08-09,25.021,25.389,24.994,25.236,16506,0
2007-08-10,25.116,25.818,24.878,25.342,38895,0
2007-08-13,25.266,25.33,25.086,25.324,13076,0
2007-08-14,25.266,25.324,25.086,25.086,10785,0
2007-08-15,25.33,25.704,25.086,25.23,15530,0
2007-08-16,25.086,25.097,23.215,23.494,105261,0
2007-08-17,23.403,23.795,23.146,23.433,65375,0
2007-08-20,23.433,23.768,23.37,23.555,20443,0
2007-08-21,23.568,24.287,23.568,23.985,17973,0
2007-08-22,24.104,24.167,23.61,23.934,16674,0
2007-08-23,23.985,24.533,23.985,24.352,19941,0
2007-08-24,24.228,24.981,24.192,24.734,24515,0
2007-08-27,24.625,25.157,24.597,25.086,21412,0
2007-08-28,25.086,25.266,25.021,25.261,8993,0
2007-08-29,25.177,25.502,25.146,25.211,14387,0
2007-08-30,25.091,25.129,24.851,25.021,6054,0
2007-08-31,25.206,25.206,24.693,25.091,32360,0
2007-09-04,25.146,25.932,25.086,25.787,47401,0
2007-09-05,25.696,26.3,25.696,26.161,40044,0
2007-09-06,26.373,26.49,25.086,26.34,31217,0
2007-09-07,26.123,26.65,26.123,26.307,38093,0
2007-09-10,26.307,26.549,26.214,26.549,16832,0
2007-09-11,26.423,26.555,26,26.472,7361,0
2007-09-12,26.49,26.612,26.253,26.607,11278,0
2007-09-13,26.522,26.555,26.314,26.465,9317,0
2007-09-14,26.51,26.515,26,26.143,11598,0
2007-09-17,26.155,26.555,26.143,26.238,13727,0
2007-09-18,26.522,26.549,24.352,24.442,133374,0
2007-09-19,24.465,24.465,24.116,24.387,50993,0
2007-09-20,24.448,24.779,24.327,24.609,45603,0
2007-09-21,24.748,24.93,24.428,24.465,24515,0
2007-09-24,24.442,24.649,24.442,24.502,29254,0
2007-09-25,24.442,24.643,24.411,24.609,21090,0
2007-09-26,24.448,24.609,24.379,24.597,16021,0
2007-09-27,24.472,24.552,24.448,24.545,8004,0
2007-09-28,24.479,24.545,24.358,24.428,10457,0
2007-10-01,24.255,24.379,24.002,24.135,19620,0
2007-10-02,24.135,24.597,24.135,24.472,16189,0
2007-10-03,24.387,24.584,24.387,24.428,16506,0
2007-10-04,24.352,25.33,24.199,24.638,40865,0
2007-10-05,24.614,24.806,24.465,24.533,11598,0
2007-10-08,24.334,24.489,24.322,24.411,11598,0
2007-10-09,24.344,24.577,24.167,24.327,28109,0
2007-10-10,24.174,24.434,24.174,24.358,14219,0
2007-10-11,24.334,24.502,24.255,24.423,14878,0
2007-10-12,24.334,24.442,24.218,24.334,16674,0
2007-10-15,24.379,24.533,24.307,24.322,13575,0
2007-10-16,24.533,24.533,24.262,24.322,19130,0
2007-10-17,24.322,24.442,24.255,24.358,17004,0
2007-10-18,24.379,24.465,24.232,24.465,16021,0
2007-10-19,24.352,24.465,24.322,24.322,10949,0
2007-10-22,24.358,24.472,24.255,24.428,12425,0
2007-10-23,24.434,24.597,24.322,24.399,19130,0
2007-10-24,24.399,24.597,24.399,24.597,13406,0
2007-10-25,24.502,24.681,24.502,24.584,16189,0
2007-10-26,24.577,24.864,24.376,24.839,21738,0
2007-10-29,24.656,24.779,24.322,24.675,21738,0
2007-10-30,24.533,24.533,24.28,24.352,29747,0
2007-10-31,24.362,24.697,24.358,24.656,42340,0
2007-11-01,24.66,25.696,24.603,25.157,24351,0
2007-11-02,25.33,25.33,24.969,24.999,14056,0
2007-11-05,24.479,25.543,24.479,25.383,30073,0
2007-11-06,24.901,25.874,24.901,25.666,20297,0
2007-11-07,25.666,26,24.495,24.779,27295,0
2007-11-08,24.625,24.813,24.434,24.533,25166,0
2007-11-09,24.472,24.472,23.858,24.251,63093,0
2007-11-12,24.104,24.801,23.858,24.797,45771,0
2007-11-13,24.452,24.597,24.352,24.545,26107,0
2007-11-14,25.162,25.162,24.625,25.116,23213,0
2007-11-15,26,26,24.584,24.779,15044,0
2007-11-16,25.052,25.28,24.697,25.086,20106,0
2007-11-19,24.728,25.236,24.728,25.086,57206,0
2007-11-20,25.206,25.389,24.884,24.999,53781,0
2007-11-21,25.015,25.223,24.522,24.797,26644,0
2007-11-23,24.566,25.274,24.479,25.201,27295,0
2007-11-26,25.33,25.486,25.171,25.486,15205,0
2007-11-27,25.603,25.603,25.052,25.293,11933,0
2007-11-28,25.266,25.266,24.813,25.015,20266,0
2007-11-29,25.116,25.116,24.66,24.681,8337,0
2007-11-30,24.681,24.872,24.502,24.597,16355,0
2007-12-03,24.479,24.93,24.322,24.741,28771,0
2007-12-04,24.89,24.89,24.042,24.042,41682,0
2007-12-05,23.892,24.502,23.892,24.135,32034,0
2007-12-06,24.167,24.93,24.167,24.545,23856,0
2007-12-07,24.379,24.839,24.379,24.545,14711,0
2007-12-10,24.545,25.072,24.545,25.034,34165,0
2007-12-11,25.293,25.66,25.036,25.439,74042,0
2007-12-12,26.231,26.231,25.335,25.513,43969,0
2007-12-13,25.653,25.884,25.439,25.884,23212,0
2007-12-14,25.849,26.325,25.425,25.433,58677,0
2007-12-17,25.537,25.685,25.196,25.298,27954,0
2007-12-18,25.293,25.513,24.787,24.907,34494,0
2007-12-19,25.015,25.171,24.93,25.14,72904,0
2007-12-20,25.146,25.236,24.93,25.192,43159,0
2007-12-21,24.994,25.849,24.936,25.849,60636,0
2007-12-24,25.696,26.092,25.146,26.092,38416,0
2007-12-26,26.193,26.285,25.99,26.138,26800,0
2007-12-27,25.818,25.818,25.274,25.603,13253,0
2007-12-28,25.513,25.972,25.459,25.579,19941,0
2007-12-31,25.857,25.857,25.091,25.236,25342,0
2008-01-02,25.236,25.383,24.839,25.236,31870,0
2008-01-03,25.206,25.236,24.988,25.223,21131,0
2008-01-04,25.058,25.201,24.693,25.157,25665,0
2008-01-07,25.236,25.236,24.748,24.994,16832,0
2008-01-08,25.129,25.406,25.091,25.298,19134,0
2008-01-09,25.841,25.841,24.981,25.072,30149,0
2008-01-10,25.086,25.603,25.086,25.393,32201,0
2008-01-11,25.439,25.439,25.162,25.287,18632,0
2008-01-14,25.116,25.62,25.091,25.361,31520,0
2008-01-15,25.543,25.628,25.298,25.452,12088,0
2008-01-16,25.452,25.696,25.361,25.689,27081,0
2008-01-17,25.76,25.835,25.086,25.372,35716,0
2008-01-18,25.696,25.8,25.28,25.678,31384,0
2008-01-22,25.086,25.696,24.685,25.389,35277,0
2008-01-23,25.389,25.771,24.839,25.342,30073,0
2008-01-24,25.342,26.143,25.342,25.995,41350,0
2008-01-25,26.131,26.673,26.131,26.49,47890,0
2008-01-28,26.645,26.764,26.542,26.612,67011,0
2008-01-29,26.64,26.92,26.549,26.6,48876,0
2008-01-30,26.307,26.973,26.307,26.823,36055,0
2008-01-31,26.92,26.981,26.499,26.92,53616,0
2008-02-01,27.012,27.012,26.699,26.746,30888,0
2008-02-04,26.884,27.368,26.736,27.294,27954,0
2008-02-05,27.294,27.379,26.942,27.188,56392,0
2008-02-06,27.235,27.533,27.12,27.299,41849,0
2008-02-07,27.587,27.604,27.363,27.499,28270,0
2008-02-08,27.254,27.81,27.254,27.729,19960,0
2008-02-11,27.837,28.659,27.658,28.646,45558,0
2008-02-12,28.665,29.046,28.626,28.865,31498,0
2008-02-13,28.33,29.361,28.33,29.304,42689,0
2008-02-14,29.48,29.831,28.861,28.861,63406,0
2008-02-15,29.671,29.883,28.571,28.571,31055,0
2008-02-19,28.88,29.486,28.144,29.486,83858,0
2008-02-20,28.938,29.666,28.847,29.486,34494,0
2008-02-21,29.486,29.588,29.266,29.361,24269,0
2008-02-22,29.534,29.666,28.626,28.641,47890,0
2008-02-25,28.729,29.368,28.634,29.29,32905,0
2008-02-26,29.266,29.788,29.253,29.588,31471,0
2008-02-27,29.486,29.537,28.538,28.698,50181,0
2008-02-28,28.571,29.178,28.571,29.042,38093,0
2008-02-29,29.06,29.078,28.33,28.767,13575,0
2008-03-03,28.767,29.548,28.725,29.094,44298,0
2008-03-04,28.966,29.217,28.665,28.725,60149,0
2008-03-05,28.779,28.95,28.538,28.903,47073,0
2008-03-06,29.071,29.486,29.071,29.361,36611,0
2008-03-07,29.217,29.777,29.217,29.486,50373,0
2008-03-10,29.735,30.451,29.705,30.292,44040,0
2008-03-11,30.344,30.866,30.344,30.59,87283,0
2008-03-12,30.53,30.736,30.53,30.59,35801,0
2008-03-13,30.643,30.771,30.457,30.75,27954,0
2008-03-14,30.664,31.873,30.59,31.815,83824,0
2008-03-17,31.807,31.815,30.426,30.59,36285,0
2008-03-18,30.511,30.73,30.408,30.59,26363,0
2008-03-19,30.59,30.694,30.356,30.53,31588,0
2008-03-20,30.468,30.468,29.06,29.06,44464,0
2008-03-24,28.729,29.319,28.397,29.018,104283,0
2008-03-25,29.052,29.921,28.999,29.06,43423,0
2008-03-26,29.368,30.102,29.06,29.914,49525,0
2008-03-27,29.723,29.947,29.599,29.947,23856,0
2008-03-28,29.844,30.408,29.506,30.01,28771,0
2008-03-31,29.857,30.163,29.857,30.01,31546,0
2008-04-01,29.89,29.979,28.972,29.121,30894,0
2008-04-02,28.999,29.368,28.972,29.304,20443,0
2008-04-03,29.404,29.857,29.196,29.521,19465,0
2008-04-04,29.548,30.21,29.486,29.99,15562,0
2008-04-07,30.07,30.617,30.045,30.468,34227,0
2008-04-08,30.59,30.62,30.468,30.554,10133,0
2008-04-09,30.821,31.158,30.75,31.074,20760,0
2008-04-10,31.422,31.66,31.001,31.056,36372,0
2008-04-11,31.081,31.206,31.018,31.018,6372,0
2008-04-14,31.092,31.146,30.777,31.141,14459,0
2008-04-15,31.393,31.596,30.75,31.11,25516,0
2008-04-16,31.153,31.153,30.59,30.777,17210,0
2008-04-17,30.804,30.836,29.831,30.274,100937,0
2008-04-18,30.897,30.967,30.322,30.329,18071,0
2008-04-21,30.451,31.415,30.451,31.415,17813,0
2008-04-22,31.068,31.454,30.909,31.056,13964,0
2008-04-23,31.671,31.671,30.75,30.909,7641,0
2008-04-24,30.897,30.932,29.826,30.596,28421,0
2008-04-25,30.554,31.01,30.308,30.813,10152,0
2008-04-28,31.233,31.233,30.62,31.001,12927,0
2008-04-29,31.106,31.13,29.984,30.042,19777,0
2008-04-30,30.042,30.128,29.163,29.953,27422,0
2008-05-01,29.679,30.098,28,28.167,58829,0
2008-05-02,28.872,30.235,27.837,30.042,58058,0
2008-05-05,29.679,30.701,29.679,30.664,47543,0
2008-05-06,30.596,31.295,30.474,31.295,26806,0
2008-05-07,31.505,31.666,30.62,30.627,41163,0
2008-05-08,30.59,31.512,29.979,31.512,43969,0
2008-05-09,31.603,31.66,29.979,31.631,18418,0
2008-05-12,31.603,31.815,30.897,30.946,11689,0
2008-05-13,31.2,31.2,30.517,31.141,35261,0
2008-05-14,30.897,30.924,30.421,30.554,17324,0
2008-05-15,30.946,30.946,30.201,30.777,43432,0
2008-05-16,30.677,30.897,30.517,30.677,26134,0
2008-05-19,30.677,31.385,30.438,31.141,47909,0
2008-05-20,30.986,31.505,30.892,31.505,33110,0
2008-05-21,31.631,31.905,31.618,31.834,57601,0
2008-05-22,31.505,31.905,30.59,31.893,38203,0
2008-05-23,31.867,31.897,31.66,31.772,23761,0
2008-05-27,32.317,32.317,31.637,31.873,9236,0
2008-05-28,31.905,31.905,31.106,31.815,50157,0
2008-05-29,31.707,31.905,31.393,31.828,17430,0
2008-05-30,31.873,31.905,31.631,31.897,8310,0
2008-06-02,31.815,31.905,31.415,31.897,35193,0
2008-06-03,32.36,32.36,31.068,31.434,41668,0
2008-06-04,31.081,31.354,30.504,30.821,37476,0
2008-06-05,30.636,31.637,30.59,31.637,27088,0
2008-06-06,31.873,32.114,31.679,32.053,65284,0
2008-06-09,32.418,32.418,31.796,31.962,39981,0
2008-06-10,32.091,32.102,31.116,31.637,33018,0
2008-06-11,31.454,32.114,31.454,31.888,40623,0
2008-06-12,31.847,32.039,30.96,31.692,15130,0
2008-06-13,31.881,31.881,31.449,31.873,8827,0
2008-06-16,32.091,32.368,31.631,31.796,75871,0
2008-06-17,31.982,31.992,31.782,31.905,11854,0
2008-06-18,31.969,32.414,31.271,32.383,43550,0
2008-06-19,32.271,32.641,31.415,31.881,61621,0
2008-06-20,32.118,32.726,32.015,32.719,42664,0
2008-06-23,32.726,34.855,32.7,34.592,115612,0
2008-06-24,34.598,36.402,34.562,35.43,148232,0
2008-06-25,35.549,35.549,33.449,35.362,59236,0
2008-06-26,35.645,36.138,33.676,34.525,69215,0
2008-06-27,34.543,36.1,33.267,35.999,76003,0
2008-06-30,36.427,37.07,36.011,36.816,62558,0
2008-07-01,37.556,38.543,36.868,38.048,76258,0
2008-07-02,38.023,38.532,37.417,37.674,34502,0
2008-07-03,37.659,37.992,35.484,35.663,68964,0
2008-07-07,35.783,35.783,32.229,34.622,131548,0
2008-07-08,34.26,34.26,31.815,33.803,128419,0
2008-07-09,34.254,35.081,33.57,34.983,38555,0
2008-07-10,36.402,37.29,36.067,36.794,51669,0
2008-07-11,36.895,38.369,36.809,37.931,51671,0
2008-07-14,38.696,38.696,37.483,38.476,46405,0
2008-07-15,38.55,39.081,36.741,37.397,66568,0
2008-07-16,38.543,39.31,34.866,35.732,109697,0
2008-07-17,36.033,36.83,32.816,33.803,70258,0
2008-07-18,33.537,35.053,32.901,34.414,45980,0
2008-07-21,35.152,36.546,34.567,36.342,64943,0
2008-07-22,36.402,36.474,34.421,34.964,57291,0
2008-07-23,35.72,35.72,33.096,33.346,85619,0
2008-07-24,32.582,33.117,31.505,32.03,64811,0
2008-07-25,31.873,32.467,28.92,30.034,173038,0
2008-07-28,29.697,31.728,29.374,31.218,82474,0
2008-07-29,31.01,31.2,29.423,30.01,39575,0
2008-07-30,30.758,32.454,28.909,31.815,88820,0
2008-07-31,31.807,31.815,30.18,30.909,19597,0
2008-08-01,30.742,32.206,30.491,30.707,23384,0
2008-08-04,30.897,30.897,29.238,30.19,71392,0
2008-08-05,29.89,31.24,29.046,29.666,122930,0
2008-08-06,29.368,30.217,29.368,30.109,30024,0
2008-08-07,30.408,31.2,29.543,30.19,63446,0
2008-08-08,30.222,30.451,28.545,29.354,42145,0
2008-08-11,30.576,30.576,28.538,28.729,65473,0
2008-08-12,28.601,29.06,28.601,28.966,20320,0
2008-08-13,28.938,29.933,28.601,29.259,48068,0
2008-08-14,29.8,29.8,29.033,29.094,20672,0
2008-08-15,28.98,29.404,28.298,28.692,28816,0
2008-08-18,29.203,29.48,28.298,28.305,17987,0
2008-08-19,28.183,29.116,27.874,28.457,67048,0
2008-08-20,29.046,29.9,28.815,29.9,55251,0
2008-08-21,30.051,30.517,30.051,30.421,52350,0
2008-08-22,30.59,30.59,29.094,29.671,46894,0
2008-08-25,29.679,30.59,29.679,30.517,34527,0
2008-08-26,30.742,31.271,30.65,30.725,62926,0
2008-08-27,30.636,31.631,30.497,30.497,48031,0
2008-08-28,30.715,30.832,29.368,30.185,40846,0
2008-08-29,31.2,31.2,29.679,29.679,62477,0
2008-09-02,28.334,29.679,28.334,29.435,56729,0
2008-09-03,29.106,29.304,28.751,28.999,34704,0
2008-09-04,29.06,29.782,28.457,29.782,32933,0
2008-09-05,29.735,29.735,28.828,29.217,47590,0
2008-09-08,29.336,29.94,28.571,28.861,32575,0
2008-09-09,28.861,28.861,27.576,28.021,101138,0
2008-09-10,27.837,28.828,27.837,28.767,54024,0
2008-09-11,28.512,28.773,28.052,28.716,44605,0
2008-09-12,28.847,29.806,28.796,29.806,40272,0
2008-09-15,29.222,29.788,29.102,29.431,35476,0
2008-09-16,28.374,29.716,27.856,28.139,70354,0
2008-09-17,27.12,28.424,26.325,27.317,81048,0
2008-09-18,27.33,27.98,27.235,27.98,70455,0
2008-09-19,28.144,32.377,28.144,32.377,46163,0
2008-09-22,32.418,32.762,30.897,32.118,82570,0
2008-09-23,31.969,31.992,30.771,31.049,32562,0
2008-09-24,31.2,31.57,29.914,30.939,53996,0
2008-09-25,30.65,32.407,30.042,31.862,45410,0
2008-09-26,31.2,31.2,29.953,30.432,20834,0
2008-09-29,29.857,29.857,27.223,27.856,80513,0
2008-09-30,27.777,28.578,27.539,28.17,27184,0
2008-10-01,27.754,28.756,27.754,28.089,34260,0
2008-10-02,28.089,28.095,26.673,27.128,44837,0
2008-10-03,27.675,28.538,26.307,26.307,28973,0
2008-10-06,25.704,25.704,20.62,23.229,178104,0
2008-10-07,23.257,24.146,21.443,21.596,49620,0
2008-10-08,21.421,21.642,17.192,21.585,229857,0
2008-10-09,22.022,22.641,19.778,19.778,68532,0
2008-10-10,17.132,19.673,15.926,18.818,189294,0
2008-10-13,21.414,22.549,20.65,22.488,83299,0
2008-10-14,23.222,23.858,21.414,22.164,64706,0
2008-10-15,22.168,22.343,20.904,21.736,50864,0
2008-10-16,22.362,23.701,21.793,22.331,80922,0
2008-10-17,21.736,24.59,21.57,24.061,60269,0
2008-10-20,24.472,26.92,24.472,25.572,54094,0
2008-10-21,26.063,26.764,25.486,26.307,60120,0
2008-10-22,26.076,26.076,24.675,25.045,30421,0
2008-10-23,25.298,26.607,24.779,25.146,22288,0
2008-10-24,24.042,26.612,24.042,25.607,67248,0
2008-10-27,25.818,26.673,25.298,25.995,35928,0
2008-10-28,25.812,26.008,24.93,24.93,15222,0
2008-10-29,24.472,25.965,24.472,25.946,30021,0
2008-10-30,26.318,27.505,25.585,27.505,28720,0
2008-10-31,26.318,28.686,26.246,27.831,49121,0
2008-11-03,27.804,27.804,27.101,27.787,25850,0
2008-11-04,28.15,29.521,27.929,29.521,52199,0
2008-11-05,29.666,29.914,28.512,28.751,22542,0
2008-11-06,28.45,28.45,24.603,26.307,53311,0
2008-11-07,26.209,27.463,24.818,26.713,63808,0
2008-11-10,26.835,28.909,26.835,27.447,30872,0
2008-11-11,27.048,27.324,24.801,26,38284,0
2008-11-12,26,26,24.472,25.079,44600,0
2008-11-13,24.472,26.278,22.857,26.278,85535,0
2008-11-14,25.266,25.685,24.779,24.779,7205,0
2008-11-17,24.411,25.079,23.615,24.597,27951,0
2008-11-18,25.177,25.696,24.999,25.647,18543,0
2008-11-19,25.201,25.508,23.866,24.16,49793,0
2008-11-20,23.851,23.858,18.592,19.729,76733,0
2008-11-21,19.887,21.336,18.201,18.723,115821,0
2008-11-24,18.972,19.812,18.887,19.103,119407,0
2008-11-25,18.422,18.964,17.495,17.741,181162,0
2008-11-26,17.754,18.135,17.562,17.658,213381,0
2008-11-28,17.885,18.312,17.437,17.591,45743,0
2008-12-01,17.139,17.798,16.248,16.248,67635,0
2008-12-02,16.587,16.587,15.142,15.282,95149,0
2008-12-03,14.849,15.276,14.839,14.873,71118,0
2008-12-04,14.928,15.622,14.708,14.839,90227,0
2008-12-05,14.839,14.839,13.164,14.518,86845,0
2008-12-08,15.233,15.786,14.938,15.445,34392,0
2008-12-09,15.622,16.388,15.404,16.122,57986,0
2008-12-10,16.028,16.471,15.752,16.242,41160,0
2008-12-11,16.451,17.768,16.088,16.52,86415,0
2008-12-12,16.122,18.135,16.122,17.437,53347,0
2008-12-15,18.201,18.658,17.514,17.986,61738,0
2008-12-16,18.11,18.11,17.638,18.022,32621,0
2008-12-17,18.489,18.489,17.875,18.158,35620,0
2008-12-18,18.919,18.919,17.165,17.437,43833,0
2008-12-19,17.282,17.658,16.437,16.437,37448,0
2008-12-22,16.538,16.94,15.906,16.796,30374,0
2008-12-23,16.581,17.332,16.06,17.066,27761,0
2008-12-24,16.976,17.282,16.646,16.976,10101,0
2008-12-26,17.276,17.683,17.017,17.346,32254,0
2008-12-29,17.223,17.223,16.106,17.161,39949,0
2008-12-30,16.999,17.761,16.827,17.132,21029,0
2008-12-31,17.132,17.346,16.704,17.038,37933,0
2009-01-02,17.346,18.379,17.038,18.13,35832,0
2009-01-05,18.051,19.516,18.051,19.149,50047,0
2009-01-06,19.528,20.436,19.177,19.861,35055,0
2009-01-07,20.039,20.475,19.43,19.702,31271,0
2009-01-08,19.577,20.033,19.261,19.857,38429,0
2009-01-09,20.19,20.323,19.276,19.276,17367,0
2009-01-12,19.125,19.945,18.811,19.098,28883,0
2009-01-13,19.309,19.363,18.818,18.929,8994,0
2009-01-14,18.785,19.149,18.366,18.683,25437,0
2009-01-15,18.415,18.592,17.325,18.352,36792,0
2009-01-16,19.319,19.319,18.152,18.25,41699,0
2009-01-20,18.352,18.352,17.631,17.986,30378,0
2009-01-21,17.644,18.805,17.479,18.805,43958,0
2009-01-22,18.506,19.085,17.897,18.645,16551,0
2009-01-23,18.36,19.577,18.352,19.276,32908,0
2009-01-26,19.149,19.882,18.929,18.929,71423,0
2009-01-27,19.715,19.715,18.772,18.924,16315,0
2009-01-28,19.039,19.272,18.483,19.039,16517,0
2009-01-29,19.402,19.778,18.633,19.577,9861,0
2009-01-30,20.494,20.974,20.183,20.297,36094,0
2009-02-02,20.19,20.942,19.391,20.897,60888,0
2009-02-03,20.704,21.321,20.19,21.185,31052,0
2009-02-04,21.048,21.409,20.872,21.015,25740,0
2009-02-05,20.8,21.581,20.743,20.936,18333,0
2009-02-06,20.375,20.729,20.231,20.729,12155,0
2009-02-09,20.8,20.917,20.388,20.388,16475,0
2009-02-10,20.214,21.12,19.945,20.012,39927,0
2009-02-11,19.857,20.103,19.414,19.748,40086,0
2009-02-12,19.819,19.819,18.36,18.445,42805,0
2009-02-13,18.387,19.379,18.36,18.964,39941,0
2009-02-17,18.666,19.159,17.528,17.562,75736,0
2009-02-18,16.827,17.502,14.089,14.261,148256,0
2009-02-19,14.409,14.897,13.621,13.856,68480,0
2009-02-20,12.554,12.816,11.527,12.322,178560,0
2009-02-23,12.183,13.148,10.871,11.226,102035,0
2009-02-24,11.015,11.625,10.401,11.373,96693,0
2009-02-25,10.903,11.147,9.619,9.729,235750,0
2009-02-26,9.686,10.89,9.686,10.371,102476,0
2009-02-27,9.791,11.305,9.791,11.264,66509,0
2009-03-02,10.389,10.858,8.961,9.1022,141534,0
2009-03-03,9.1146,9.701,8.6435,9.074,96625,0
2009-03-04,9.208,9.944,9.208,9.93,54115,0
2009-03-05,9.93,10.112,8.8891,8.961,77276,0
2009-03-06,9.0261,9.3921,8.5164,8.7857,77833,0
2009-03-09,8.6804,9.3676,8.6804,9.2314,38462,0
2009-03-10,10.054,10.565,9.0974,9.93,100376,0
2009-03-11,9.938,10.073,9.791,9.97,97259,0
2009-03-12,10.067,10.863,9.837,10.517,778673,0
2009-03-13,10.749,10.974,10.389,10.503,44690,0
2009-03-16,11.258,11.258,10.457,10.863,60189,0
2009-03-17,11.615,11.615,10.438,10.646,46281,0
2009-03-18,10.653,10.83,10.132,10.523,31514,0
2009-03-19,10.529,11.447,10.529,11.331,32456,0
2009-03-20,11.615,11.721,11.16,11.213,42911,0
2009-03-23,11.714,12.484,11.482,12.463,73318,0
2009-03-24,12.072,12.389,11.931,12.059,330524,0
2009-03-25,12.023,12.547,11.824,12.451,55385,0
2009-03-26,12.746,13.079,12.054,12.176,84427,0
2009-03-27,11.931,11.931,11.389,11.797,59166,0
2009-03-30,11.226,11.226,10.281,10.679,54245,0
2009-03-31,10.963,11.193,10.694,11.127,38036,0
2009-04-01,10.89,11.001,10.571,10.799,44858,0
2009-04-02,11.264,11.501,10.903,11.501,48991,0
2009-04-03,11.625,12.298,11.318,12.298,51849,0
2009-04-06,12.427,12.427,11.771,12.188,27275,0
2009-04-07,11.881,11.881,11.073,11.16,65993,0
2009-04-08,11.425,11.549,10.914,11.425,31501,0
2009-04-09,11.533,11.816,11.533,11.684,37102,0
2009-04-13,11.625,12.106,11.609,12.004,21364,0
2009-04-14,11.931,11.949,11.331,11.854,59114,0
2009-04-15,11.983,11.983,11.501,11.745,35613,0
2009-04-16,11.745,12.21,11.745,12.125,28179,0
2009-04-17,12.088,12.238,11.708,12.238,62035,0
2009-04-20,12.088,12.088,11.625,11.804,40084,0
2009-04-21,11.609,12.072,11.609,12.03,32889,0
2009-04-22,11.991,12.204,11.81,12.098,11884,0
2009-04-23,12.21,12.21,11.629,11.844,39917,0
2009-04-24,11.949,12.079,11.778,12.079,11573,0
2009-04-27,12.079,12.079,11.851,11.917,9090,0
2009-04-28,11.824,12.601,11.824,12.144,32446,0
2009-04-29,12.204,12.787,12.144,12.451,26479,0
2009-04-30,12.62,12.764,12.106,12.322,32010,0
2009-05-01,12.283,13.365,12.238,13.36,47891,0
2009-05-04,13.275,13.94,13.252,13.791,37051,0
2009-05-05,13.734,13.859,13.281,13.365,23646,0
2009-05-06,13.467,14.107,13.467,14.107,47681,0
2009-05-07,14.55,14.905,14.082,14.689,47554,0
2009-05-08,15.046,15.453,14.303,15.353,50251,0
2009-05-11,15.551,15.576,15.188,15.208,25797,0
2009-05-12,15.302,15.699,14.585,14.984,24413,0
2009-05-13,14.778,14.778,14.069,14.389,24007,0
2009-05-14,14.002,14.669,13.281,14.437,43244,0
2009-05-15,14.525,14.794,13.539,13.577,25040,0
2009-05-18,13.68,14.291,13.339,13.467,36812,0
2009-05-19,13.767,14.049,13.472,13.761,38611,0
2009-05-20,13.797,14.651,13.797,14.477,23152,0
2009-05-21,14.323,14.563,13.893,14.242,23387,0
2009-05-22,14.249,14.651,13.774,13.919,21316,0
2009-05-26,14.013,14.409,13.9,14.409,34031,0
2009-05-27,14.409,14.708,13.919,14.409,26948,0
2009-05-28,14.532,15.002,14.329,14.989,20682,0
2009-05-29,15.149,16.236,14.764,16.157,43393,0
2009-06-01,16.022,17.418,16.022,17.029,37822,0
2009-06-02,17.259,18.045,17.055,17.696,52919,0
2009-06-03,17.437,17.591,15.853,16.419,49108,0
2009-06-04,16.664,17.282,16.52,17.204,38183,0
2009-06-05,17.252,17.677,16.992,17.209,19269,0
2009-06-08,17.107,17.271,16.231,16.976,30883,0
2009-06-09,17.437,18.158,17.082,17.867,72611,0
2009-06-10,18.135,18.135,17.294,17.607,41513,0
2009-06-11,17.822,18.598,17.555,18.352,49075,0
2009-06-12,17.502,18.14,17.058,18.118,30146,0
2009-06-15,18.118,18.118,17.384,17.626,17958,0
2009-06-16,17.651,18.079,16.664,17.192,39688,0
2009-06-17,16.861,17.288,15.92,16.181,52409,0
2009-06-18,16.212,16.231,15.181,15.829,38132,0
2009-06-19,15.786,15.958,15.419,15.841,40880,0
2009-06-22,15.221,15.346,14.677,15.077,38675,0
2009-06-23,15.053,15.555,14.75,15.555,17732,0
2009-06-24,15.906,16.388,15.906,16.06,21194,0
2009-06-25,16.114,16.556,15.798,16.282,6294,0
2009-06-26,16.028,16.77,16.028,16.242,23035,0
2009-06-29,16.128,16.255,15.096,15.208,32829,0
2009-06-30,15.431,15.632,14.989,15.233,15426,0
2009-07-01,15.752,15.752,15.103,15.276,12288,0
2009-07-02,15.233,15.233,14.681,14.958,18684,0
2009-07-06,14.984,14.984,14.076,14.443,40688,0
2009-07-07,14.431,14.573,14.134,14.477,16551,0
2009-07-08,14.218,14.396,13.46,13.924,28605,0
2009-07-09,14.139,15.441,14.139,14.897,24027,0
2009-07-10,15.258,15.258,14.348,14.496,10881,0
2009-07-13,14.255,14.384,13.734,13.734,28767,0
2009-07-14,13.74,14.013,13.603,13.603,41733,0
2009-07-15,14.002,14.469,13.907,14.469,25747,0
2009-07-16,14.361,15.511,14.361,15.221,30936,0
2009-07-17,15.296,15.296,14.615,14.825,12311,0
2009-07-20,14.989,15.722,14.91,14.934,25729,0
2009-07-21,14.839,15.399,14.261,14.425,27756,0
2009-07-22,13.859,15.233,13.859,15.149,19883,0
2009-07-23,15.288,15.288,14.839,14.973,29785,0
2009-07-24,14.958,15.174,14.859,15.053,8907,0
2009-07-27,14.677,15.465,14.677,15.081,9682,0
2009-07-28,15.087,15.188,14.396,14.825,20016,0
2009-07-29,14.744,14.75,14.469,14.496,13226,0
2009-07-30,14.21,15.193,14.21,15.087,19464,0
2009-07-31,15.063,15.288,14.585,14.905,20123,0
2009-08-03,14.928,15.538,14.928,15.296,66303,0
2009-08-04,15.271,15.419,14.819,15.119,23200,0
2009-08-05,15.081,15.661,15.081,15.271,34454,0
2009-08-06,15.601,15.601,15.034,15.346,8827,0
2009-08-07,15.296,15.412,14.989,15.026,25476,0
2009-08-10,14.681,15.119,14.532,14.658,26250,0
2009-08-11,14.636,14.91,14.585,14.831,9683,0
2009-08-12,14.88,15.221,14.701,15.215,21849,0
2009-08-13,15.057,15.193,14.934,15.002,9097,0
2009-08-14,15.057,15.288,14.77,15.244,19172,0
2009-08-17,14.799,14.905,14.689,14.694,11157,0
2009-08-18,14.928,15.096,14.713,15.019,23293,0
2009-08-19,15.026,15.632,15.026,15.471,9982,0
2009-08-20,15.608,15.608,15.081,15.081,33885,0
2009-08-21,15.445,16.068,15.167,16.06,45639,0
2009-08-24,16.212,16.827,16.169,16.658,43218,0
2009-08-25,16.976,16.976,16.231,16.231,34674,0
2009-08-26,16.096,16.181,15.622,15.752,35140,0
2009-08-27,15.705,15.97,15.386,15.78,27119,0
2009-08-28,15.78,16.005,15.288,15.431,36468,0
2009-08-31,15.302,15.326,14.905,15.326,21781,0
2009-09-01,15.532,15.823,15.131,15.404,21655,0
2009-09-02,15.296,15.381,15.053,15.096,16214,0
2009-09-03,14.75,15.087,14.425,14.677,66448,0
2009-09-04,14.799,14.989,14.532,14.689,36951,0
2009-09-08,14.694,15.412,14.694,15.374,33652,0
2009-09-09,15.419,16.135,15.419,15.711,45092,0
2009-09-10,15.608,16.664,15.608,16.551,83407,0
2009-09-11,16.77,17.05,16.248,16.508,50192,0
2009-09-14,16.218,17.192,16.218,17.185,55881,0
2009-09-15,17.132,17.542,17.132,17.325,43774,0
2009-09-16,17.562,18.11,17.562,17.791,51146,0
2009-09-17,17.485,18.306,17.485,18.286,60425,0
2009-09-18,18.316,18.645,18.135,18.489,66893,0
2009-09-21,17.542,18.592,17.542,18.306,48624,0
2009-09-22,18.477,18.948,18.477,18.948,44520,0
2009-09-23,18.964,19.241,18.522,19.149,55341,0
2009-09-24,19.154,19.154,18.404,18.683,36462,0
2009-09-25,18.658,18.982,18.352,18.602,25157,0
2009-09-28,18.239,18.933,18.239,18.797,15882,0
2009-09-29,18.797,18.913,18.387,18.65,17982,0
2009-09-30,18.506,18.856,17.924,18.856,20183,0
2009-10-01,18.625,18.65,17.849,17.897,29195,0
2009-10-02,17.89,17.89,17.252,17.358,32415,0
2009-10-05,17.583,17.897,17.549,17.836,37326,0
2009-10-06,18.058,18.742,18.058,18.233,17880,0
2009-10-07,17.924,18.494,17.924,18.244,17813,0
2009-10-08,18.554,18.811,18.079,18.666,28250,0
2009-10-09,18.836,19.039,18.666,18.842,19919,0
2009-10-12,18.766,19.494,18.766,19.065,22210,0
2009-10-13,19.098,19.982,19.098,19.919,38393,0
2009-10-14,20.039,20.039,19.154,19.425,42946,0
2009-10-15,19.543,20.19,19.402,20.19,51941,0
2009-10-16,20.252,20.252,19.999,20.203,10759,0
2009-10-19,20.252,21.019,20.245,20.886,56082,0
2009-10-20,21.409,21.862,21.015,21.461,55377,0
2009-10-21,21.144,22.252,21.144,21.489,77656,0
2009-10-22,21.475,22.055,21.475,21.82,31013,0
2009-10-23,21.913,21.913,21.244,21.53,23620,0
2009-10-26,21.74,22.245,21.383,21.611,60139,0
2009-10-27,21.482,21.723,21.196,21.537,40185,0
2009-10-28,21.359,21.414,19.969,20.062,47036,0
2009-10-29,19.959,20.961,19.959,20.664,31393,0
2009-10-30,20.748,20.787,19.57,19.589,47111,0
2009-11-02,19.709,19.793,19.325,19.435,27904,0
2009-11-03,19.442,20.203,19.137,19.723,30196,0
2009-11-04,19.882,20.393,19.131,19.875,18883,0
2009-11-05,19.836,20.594,19.836,20.525,11684,0
2009-11-06,20.399,20.974,20.399,20.864,8741,0
2009-11-09,20.917,21.743,20.91,21.292,30772,0
2009-11-10,21.321,21.596,21.284,21.53,14893,0
2009-11-11,21.482,22.125,21.377,21.74,34238,0
2009-11-12,21.809,21.931,21.383,21.471,17858,0
2009-11-13,21.626,21.876,20.83,21.148,33932,0
2009-11-16,21.454,22.061,21.454,21.496,25432,0
2009-11-17,21.876,22.009,21.489,21.736,22777,0
2009-11-18,21.965,22.149,21.777,21.848,8817,0
2009-11-19,21.798,21.809,21.035,21.777,21200,0
2009-11-20,21.715,21.978,21.471,21.537,18849,0
2009-11-23,21.82,21.95,21.585,21.84,12078,0
2009-11-24,21.798,21.926,21.144,21.926,40865,0
2009-11-25,21.926,21.926,21.414,21.482,21277,0
2009-11-27,21.352,21.537,21.125,21.409,13355,0
2009-11-30,21.268,21.53,20.691,20.949,26344,0
2009-12-01,21.009,21.414,20.8,21.347,32135,0
2009-12-02,21.303,21.403,20.886,21.08,32306,0
2009-12-03,21.08,21.284,20.679,20.8,28580,0
2009-12-04,21.052,21.052,20.525,20.78,27180,0
2009-12-07,20.986,20.986,20.512,20.942,23120,0
2009-12-08,20.679,21.482,20.679,21.173,23393,0
2009-12-09,20.942,21.504,20.942,20.942,43193,0
2009-12-10,21.144,21.377,20.809,21.092,44413,0
2009-12-11,21.16,21.297,20.904,21.066,13758,0
2009-12-14,21.209,22.009,21.209,21.57,40477,0
2009-12-15,21.723,21.913,21.443,21.626,28610,0
2009-12-16,21.426,21.798,21.426,21.654,27697,0
2009-12-17,21.403,22.015,21.396,21.556,13800,0
2009-12-18,21.702,21.723,21.015,21.372,40758,0
2009-12-21,21.138,21.336,20.949,20.949,32093,0
2009-12-22,20.942,21.112,20.754,20.986,13962,0
2009-12-23,20.931,21.048,20.748,21.019,11547,0
2009-12-24,20.815,21.314,20.815,20.936,18227,0
2009-12-28,20.815,21.101,20.815,21.048,15132,0
2009-12-29,21.027,21.092,20.787,20.961,34763,0
2009-12-30,20.704,20.992,20.704,20.904,12083,0
2009-12-31,20.754,20.91,20.629,20.629,14892,0
2010-01-04,20.518,21.215,20.518,21.154,38014,0
2010-01-05,21.009,21.314,20.956,21.035,13294,0
2010-01-06,20.956,21.268,20.809,21.196,13161,0
2010-01-07,20.904,21.244,20.904,21.144,16066,0
2010-01-08,21.125,21.209,21.072,21.209,8855,0
2010-01-11,21.092,21.414,21.092,21.096,20175,0
2010-01-12,21.08,21.307,20.992,20.999,16378,0
2010-01-13,21.035,21.336,20.956,21.329,25704,0
2010-01-14,21.292,21.383,20.931,21.263,29910,0
2010-01-15,21.052,21.329,21.052,21.237,13627,0
2010-01-19,21.366,21.383,21.072,21.377,31809,0
2010-01-20,21.268,21.279,21.052,21.166,19073,0
2010-01-21,21.263,21.263,21.08,21.107,11185,0
2010-01-22,21.052,21.166,20.999,21.101,27009,0
2010-01-25,21.154,21.154,20.992,21.052,7570,0
2010-01-26,21.148,21.148,21.035,21.048,11555,0
2010-01-27,20.809,20.904,19.736,20.501,48646,0
2010-01-28,20.646,20.772,19.793,20.025,33816,0
2010-01-29,19.99,20.269,19.785,19.911,26322,0
2010-02-01,19.875,19.893,19.57,19.893,17672,0
2010-02-02,19.778,20.6,19.516,20.487,40675,0
2010-02-03,20.487,20.897,19.903,19.903,30197,0
2010-02-04,19.767,19.887,18.528,18.753,73448,0
2010-02-05,18.842,19.154,18.257,18.582,48423,0
2010-02-08,18.811,19.121,18.513,18.791,30966,0
2010-02-09,19.071,19.385,18.842,19.137,28201,0
2010-02-10,19.702,19.702,19.125,19.414,46575,0
2010-02-11,19.267,20.349,19.267,19.903,37164,0
2010-02-12,19.867,20.494,19.753,20.431,41513,0
2010-02-16,20.594,20.718,20.283,20.581,43029,0
2010-02-17,20.588,20.794,20.501,20.636,13321,0
2010-02-18,20.748,20.748,20.646,20.729,1958,0
2010-02-19,20.452,20.646,20.436,20.565,6964,0
2010-02-22,20.8,20.8,20.441,20.664,38766,0
2010-02-23,20.393,20.494,19.976,20.142,48524,0
2010-02-24,20.103,20.419,19.919,20.068,13909,0
2010-02-25,20.087,20.283,19.882,20.269,27900,0
2010-02-26,20.482,20.679,20.237,20.424,7952,0
2010-03-01,20.62,20.62,19.965,20.328,37043,0
2010-03-02,20.436,20.641,19.993,20.518,29621,0
2010-03-03,20.71,20.794,20.404,20.787,35489,0
2010-03-04,20.723,20.764,20.312,20.312,24419,0
2010-03-05,20.436,20.8,20.328,20.794,20436,0
2010-03-08,20.518,20.789,20.136,20.152,24675,0
2010-03-09,20.136,20.539,19.945,20.128,59585,0
2010-03-10,20.252,20.594,20.097,20.594,23904,0
2010-03-11,20.588,20.83,20.245,20.83,34184,0
2010-03-12,20.789,21.096,20.388,20.904,29061,0
2010-03-15,20.98,20.98,20.05,20.368,58316,0
2010-03-16,20.399,20.399,19.645,19.898,45267,0
2010-03-17,19.793,20.039,19.296,19.349,51035,0
2010-03-18,19.57,19.57,18.554,18.558,110897,0
2010-03-19,18.683,18.746,18.086,18.086,157197,0
2010-03-22,18.197,18.797,17.252,18.483,138573,0
2010-03-23,18.625,19.932,18.625,19.261,60610,0
2010-03-24,19.331,19.522,19.205,19.414,24999,0
2010-03-25,19.702,19.702,19.241,19.309,24868,0
2010-03-26,19.489,19.489,19.241,19.379,17971,0
2010-03-29,19.276,19.396,19.248,19.325,24543,0
2010-03-30,19.543,19.543,19.199,19.481,30721,0
2010-03-31,19.474,19.723,19.453,19.595,16034,0
2010-04-01,19.729,19.882,19.577,19.743,25423,0
2010-04-05,19.882,20.341,19.729,20.081,85086,0
2010-04-06,19.999,20.312,19.893,20.219,56079,0
2010-04-07,20.108,20.588,20.108,20.494,68280,0
2010-04-08,20.447,20.723,20.312,20.494,34997,0
2010-04-09,20.494,21.052,20.447,20.852,47992,0
2010-04-12,20.986,21.581,20.858,21.048,35374,0
2010-04-13,21.215,21.223,20.949,21.125,15872,0
2010-04-14,20.852,21.148,20.818,20.999,31201,0
2010-04-15,21.048,21.048,20.375,20.8,49448,0
2010-04-16,20.512,20.956,20.512,20.8,23514,0
2010-04-19,20.8,20.864,20.559,20.686,17508,0
2010-04-20,20.992,21.828,20.815,21.689,55720,0
2010-04-21,21.654,21.869,20.809,21.646,31042,0
2010-04-22,21.414,21.965,21.414,21.661,40346,0
2010-04-23,21.584,22.472,21.584,22.455,45806,0
2010-04-26,22.501,23.461,22.501,23.137,77726,0
2010-04-27,23.317,23.317,22.321,22.919,50269,0
2010-04-28,23.222,23.249,22.73,23.236,30867,0
2010-04-29,23.257,23.587,23.087,23.263,37717,0
2010-04-30,23.444,23.669,23.146,23.555,42845,0
2010-05-03,23.549,24.152,23.549,24.042,64664,0
2010-05-04,23.5,23.934,23.317,23.473,32272,0
2010-05-05,21.854,23.158,21.596,22.723,63867,0
2010-05-06,22.507,22.647,20.158,21.682,64232,0
2010-05-07,22.627,22.627,20.19,21.537,59940,0
2010-05-10,22.233,22.751,22.026,22.381,36698,0
2010-05-11,22.303,24.042,22.125,23.461,87620,0
2010-05-12,23.654,23.905,23.494,23.795,23705,0
2010-05-13,23.905,24.111,23.643,23.761,23146,0
2010-05-14,23.102,23.741,23.095,23.433,20469,0
2010-05-17,23.293,23.643,22.641,23.095,34972,0
2010-05-18,22.943,23.34,20.815,21.321,103448,0
2010-05-19,21.74,21.74,20.8,20.961,80214,0
2010-05-20,20.8,20.8,20.012,20.19,46272,0
2010-05-21,19.767,20.986,18.964,20.245,68768,0
2010-05-24,20.177,20.559,19.843,20.487,17223,0
2010-05-25,19.932,20.368,19.303,19.887,26632,0
2010-05-26,19.911,20.512,19.729,19.925,20603,0
2010-05-27,20.203,20.743,20.203,20.607,29698,0
2010-05-28,20.646,20.83,20.494,20.671,9289,0
2010-06-01,20.924,21.403,20.494,20.518,32827,0
2010-06-02,20.794,21.642,20.794,21.25,20481,0
2010-06-03,21.263,21.995,21.263,21.965,14135,0
2010-06-04,21.549,22.343,21.549,21.804,13802,0
2010-06-07,21.654,22.026,21.035,21.596,47618,0
2010-06-08,21.471,22.026,21.107,21.854,13228,0
2010-06-09,21.815,22.943,21.815,22.449,31393,0
2010-06-10,22.569,22.862,22.569,22.791,9265,0
2010-06-11,22.758,22.981,22.501,22.882,9958,0
2010-06-14,23.129,23.928,22.938,23.249,39597,0
2010-06-15,23.709,23.858,23.287,23.834,21535,0
2010-06-16,23.544,24.036,23.117,23.788,26111,0
2010-06-17,23.806,24.019,23.158,23.444,31631,0
2010-06-18,23.389,23.997,23.034,23.455,29917,0
2010-06-21,23.555,24.104,22.099,22.955,48411,0
2010-06-22,22.791,22.882,22.501,22.647,61785,0
2010-06-23,22.512,22.627,22.085,22.085,24490,0
2010-06-24,22.454,22.454,21.682,21.723,19334,0
2010-06-25,21.945,22.245,21.107,22.245,47981,0
2010-06-28,22.099,22.331,21.57,21.815,17466,0
2010-06-29,21.617,22.117,21.263,21.268,30020,0
2010-06-30,21.442,21.667,21.105,21.265,16634,0
2010-07-01,21.414,21.556,20.259,21.257,33212,0
2010-07-02,21.237,21.654,20.809,21.125,15930,0
2010-07-06,21.431,21.682,20.904,20.91,13488,0
2010-07-07,20.974,21.626,20.974,21.342,34917,0
2010-07-08,21.377,21.467,20.462,21.048,66972,0
2010-07-09,20.961,22.117,20.897,21.523,90577,0
2010-07-12,20.967,21.723,20.559,21.292,67269,0
2010-07-13,21.059,21.421,20.614,20.986,54562,0
2010-07-14,21.015,21.409,20.697,20.83,26567,0
2010-07-15,20.886,21.292,20.815,21.202,18643,0
2010-07-16,21.372,21.372,20.772,20.956,17232,0
2010-07-19,21.072,21.072,20.646,20.8,20048,0
2010-07-20,21.096,21.377,20.809,21.215,32619,0
2010-07-21,21.181,21.342,20.956,20.999,13271,0
2010-07-22,21.347,21.562,21.181,21.244,22890,0
2010-07-23,20.931,21.209,20.6,21.132,58976,0
2010-07-26,21.12,21.475,20.917,21.467,26004,0
2010-07-27,21.196,21.512,21.12,21.359,39173,0
2010-07-28,21.12,21.342,21.086,21.12,9728,0
2010-07-29,21.377,21.377,20.956,21.25,15716,0
2010-07-30,21.138,21.414,20.91,21.352,23579,0
2010-08-02,21.504,21.504,21.303,21.366,17427,0
2010-08-03,21.342,21.57,21.229,21.537,24650,0
2010-08-04,21.336,21.798,21.336,21.604,42497,0
2010-08-05,21.604,21.723,21.414,21.482,23832,0
2010-08-06,21.443,21.626,21.359,21.383,19187,0
2010-08-09,21.274,21.604,21.274,21.581,18422,0
2010-08-10,21.372,21.835,21.372,21.809,20350,0
2010-08-11,21.446,21.762,21.446,21.669,13969,0
2010-08-12,21.604,21.771,21.366,21.366,21410,0
2010-08-13,21.426,21.771,21.314,21.766,14219,0
2010-08-16,22.026,22.026,21.596,21.696,45733,0
2010-08-17,21.906,22.331,21.762,22.239,21950,0
2010-08-18,22.042,22.331,21.88,22.331,25049,0
2010-08-19,22.149,22.331,22.149,22.331,18367,0
2010-08-20,22.213,22.226,21.95,22.168,10856,0
2010-08-23,21.229,22.037,21.229,21.771,40261,0
2010-08-24,21.53,21.646,21.223,21.347,43169,0
2010-08-25,21.16,21.461,21.009,21.403,25023,0
2010-08-26,21.244,21.537,21.191,21.396,25305,0
2010-08-27,21.307,21.626,21.019,21.549,11660,0
2010-08-30,21.622,21.626,21.314,21.544,4987,0
2010-08-31,21.674,21.674,21.05,21.228,16021,0
2010-09-01,21.352,21.617,21.08,21.437,25806,0
2010-09-02,21.244,21.437,21.144,21.437,20375,0
2010-09-03,21.467,21.82,21.389,21.626,43639,0
2010-09-07,21.762,21.913,21.467,21.467,35636,0
2010-09-08,21.467,21.766,21.019,21.092,59667,0
2010-09-09,21.359,21.626,21.125,21.372,17683,0
2010-09-10,21.347,21.537,21.307,21.504,21058,0
2010-09-13,21.57,21.885,21.471,21.736,17586,0
2010-09-14,21.828,21.828,21.581,21.702,41489,0
2010-09-15,21.475,22.085,21.475,22.085,41252,0
2010-09-16,22.226,22.485,22.022,22.221,37783,0
2010-09-17,22.239,22.239,21.622,21.88,31359,0
2010-09-20,21.793,22.168,21.793,22.106,15021,0
2010-09-21,22.149,22.436,21.804,21.804,33871,0
2010-09-22,21.804,22.264,21.766,21.804,30080,0
2010-09-23,21.804,22.022,21.437,21.467,54152,0
2010-09-24,21.689,22.137,21.544,21.622,36260,0
2010-09-27,21.642,21.938,21.57,21.661,38100,0
2010-09-28,21.537,21.766,21.202,21.562,57488,0
2010-09-29,21.556,21.95,21.556,21.723,30965,0
2010-09-30,21.945,21.979,21.481,21.709,59187,0
2010-10-01,21.749,21.848,21.467,21.762,39270,0
2010-10-04,21.798,21.798,21.403,21.654,31535,0
2010-10-05,21.828,21.828,21.562,21.661,27375,0
2010-10-06,21.537,22.078,21.537,22.07,63051,0
2010-10-07,22.137,22.137,21.682,21.777,31524,0
2010-10-08,21.809,22.245,21.771,22.239,41362,0
2010-10-11,22.226,22.381,21.945,22.309,37419,0
2010-10-12,22.226,22.652,22.226,22.578,34887,0
2010-10-13,22.596,22.84,22.321,22.751,42925,0
2010-10-14,22.776,22.931,22.561,22.799,34983,0
2010-10-15,22.845,22.943,22.657,22.686,21266,0
2010-10-18,22.851,22.89,22.303,22.82,28232,0
2010-10-19,22.791,22.791,22.355,22.355,31861,0
2010-10-20,22.507,22.84,22.449,22.82,40819,0
2010-10-21,22.896,22.896,22.53,22.657,32071,0
2010-10-22,22.662,22.993,22.544,22.962,28661,0
2010-10-25,22.84,23.287,22.84,23.266,38776,0
2010-10-26,23.266,23.53,23.017,23.473,48855,0
2010-10-27,23.293,23.384,23.017,23.293,27234,0
2010-10-28,23.598,23.598,23.146,23.505,52591,0
2010-10-29,23.48,23.584,23.216,23.557,31696,0
2010-11-01,23.768,23.768,23.08,23.377,38835,0
2010-11-02,23.455,23.751,23.205,23.622,21254,0
2010-11-03,23.701,23.746,23.236,23.687,21697,0
2010-11-04,23.966,23.966,23.72,23.905,44697,0
2010-11-05,23.845,24.358,23.845,24.358,41854,0
2010-11-08,24.358,24.625,24.095,24.597,33256,0
2010-11-09,24.708,25.465,24.603,25.036,67920,0
2010-11-10,25.211,25.478,24.741,25.465,51090,0
2010-11-11,25.445,25.445,24.93,25.065,33972,0
2010-11-12,25.109,25.109,24.66,24.791,71482,0
2010-11-15,24.773,24.773,24.139,24.301,41284,0
2010-11-16,24.301,24.301,22.943,23.517,77472,0
2010-11-17,23.905,24.082,23.746,23.788,23076,0
2010-11-18,24.111,24.51,23.834,24.182,41959,0
2010-11-19,24.082,24.584,24.082,24.577,14476,0
2010-11-22,24.66,24.66,24.387,24.559,20565,0
2010-11-23,24.379,24.721,24.362,24.619,20763,0
2010-11-24,24.484,24.969,24.376,24.846,23480,0
2010-11-26,24.479,24.721,24.479,24.603,6795,0
2010-11-29,24.577,24.708,24.417,24.708,11408,0
2010-11-30,24.354,24.558,24.354,24.488,10411,0
2010-12-01,24.452,24.791,24.452,24.577,38578,0
2010-12-02,24.495,24.93,24.448,24.925,17682,0
2010-12-03,24.681,24.936,24.681,24.801,12116,0
2010-12-06,24.884,25.217,24.715,25.184,25395,0
2010-12-07,25.305,25.731,25.28,25.28,15502,0
2010-12-08,25.513,25.537,24.962,25.109,15556,0
2010-12-09,25.342,25.459,24.936,24.969,27994,0
2010-12-10,24.936,25.184,24.728,24.948,6957,0
2010-12-13,24.846,25.217,24.846,25.217,20680,0
2010-12-14,25.266,25.266,24.703,24.878,20497,0
2010-12-15,24.851,24.962,24.787,24.872,15795,0
2010-12-16,24.824,24.969,24.741,24.813,8807,0
2010-12-17,24.791,24.791,24.047,24.287,35899,0
2010-12-20,24.192,24.907,24.192,24.791,16375,0
2010-12-21,24.884,25.109,24.773,25.034,15228,0
2010-12-22,25.028,25.102,24.878,25.028,17250,0
2010-12-23,25.14,25.192,24.708,24.773,25734,0
2010-12-27,24.839,25.058,24.66,24.925,27110,0
2010-12-28,25.058,25.058,24.584,24.806,40356,0
2010-12-29,24.732,24.825,24.359,24.366,45333,0
2010-12-30,24.415,24.641,24.221,24.221,36413,0
2010-12-31,24.352,24.46,24.089,24.285,23995,0
2011-01-03,24.597,24.89,24.428,24.884,38517,0
2011-01-04,25.021,25.072,24.721,24.748,23520,0
2011-01-05,24.818,25.015,24.734,24.936,10636,0
2011-01-06,24.948,25.028,24.741,24.896,23644,0
2011-01-07,24.994,24.994,24.831,24.962,12249,0
2011-01-10,24.787,25.129,24.787,25.028,13746,0
2011-01-11,25.211,25.939,24.975,25.88,63143,0
2011-01-12,25.972,26.429,25.939,26.246,39821,0
2011-01-13,26.354,26.395,25.889,26.131,34312,0
2011-01-14,26.185,26.34,26.037,26.081,36229,0
2011-01-18,26.037,26.572,26,26.522,28562,0
2011-01-19,26.769,27.095,26.505,26.906,27117,0
2011-01-20,26.746,26.751,25.752,26.314,40122,0
2011-01-21,26.446,26.578,26.203,26.366,22311,0
2011-01-24,26.231,26.764,26.231,26.307,22583,0
2011-01-25,26.347,26.347,25.324,25.696,54238,0
2011-01-26,25.889,26.395,25.823,26.097,21887,0
2011-01-27,25.972,26.092,25.908,25.951,16585,0
2011-01-28,26.076,26.542,25.76,26.499,19708,0
2011-01-31,26.657,27.395,26.47,27.237,47136,0
2011-02-01,27.342,27.663,27.154,27.418,33673,0
2011-02-02,27.551,27.964,27.402,27.964,36807,0
2011-02-03,28.007,28.188,27.925,28.027,44655,0
2011-02-04,28.072,28.119,27.525,27.604,22744,0
2011-02-07,27.519,27.777,27.342,27.487,54286,0
2011-02-08,27.505,27.505,27.128,27.254,38249,0
2011-02-09,27.247,28.144,27.247,27.61,49135,0
2011-02-10,27.629,28.046,27.629,27.899,20266,0
2011-02-11,27.925,27.98,27.787,27.882,17129,0
2011-02-14,27.974,28.773,27.402,28.681,38560,0
2011-02-15,28.681,28.773,28.183,28.298,27772,0
2011-02-16,28.698,28.81,28.263,28.767,24114,0
2011-02-18,28.861,29.046,28.847,28.986,22212,0
2011-02-22,29.078,29.537,28.505,28.652,61284,0
2011-02-23,28.676,29.368,28.676,28.933,25880,0
2011-02-24,29.071,29.33,28.938,28.966,21842,0
2011-02-25,29.253,29.457,28.98,29.457,19808,0
2011-02-28,29.195,29.332,28.992,29.112,14971,0
2011-03-01,29.219,29.261,28.353,28.353,21802,0
2011-03-02,28.6,28.861,28.279,28.447,14844,0
2011-03-03,28.645,28.664,28.454,28.589,8857,0
2011-03-04,28.612,28.763,28.313,28.33,18213,0
2011-03-07,28.665,28.756,28.283,28.355,10433,0
2011-03-08,28.432,28.763,28.325,28.325,9571,0
2011-03-09,28.16,28.409,27.906,28.007,33384,0
2011-03-10,27.838,27.838,26.346,26.803,66144,0
2011-03-11,26.766,27.36,26.594,27.297,27714,0
2011-03-14,27.299,27.299,26.045,26.914,21745,0
2011-03-15,26.081,26.809,24.859,26.585,91929,0
2011-03-16,26.6,27.402,26.6,27.135,40815,0
2011-03-17,27.519,27.987,26.903,27.533,26095,0
2011-03-18,27.851,27.927,27.524,27.721,12903,0
2011-03-21,28.108,28.332,27.8,28.248,30719,0
2011-03-22,28.206,29.213,28.146,29.111,31694,0
2011-03-23,28.956,29.668,26.515,29.453,36961,0
2011-03-24,29.525,29.525,28.966,29.39,16651,0
2011-03-25,29.384,29.46,29.234,29.343,12979,0
2011-03-28,29.246,29.44,28.861,28.926,21009,0
2011-03-29,28.895,28.909,28.287,28.509,14559,0
2011-03-30,28.589,29.255,28.372,28.98,13645,0
2011-03-31,28.953,29.481,28.911,29.044,21551,0
2011-04-01,29.252,29.436,29.019,29.026,12207,0
2011-04-04,29.034,29.285,29.034,29.079,13499,0
2011-04-05,29.035,29.367,29.035,29.302,11835,0
2011-04-06,29.445,29.445,29.239,29.278,10023,0
2011-04-07,29.295,29.38,28.623,28.854,33416,0
2011-04-08,28.84,28.902,28.351,28.668,16668,0
2011-04-11,28.736,28.956,27.742,27.888,37469,0
2011-04-12,27.768,27.768,25.682,26.612,104909,0
2011-04-13,26.747,27.587,26.394,27.545,35878,0
2011-04-14,27.367,27.787,27.354,27.64,7876,0
2011-04-15,27.611,28.44,27.611,28.218,21853,0
2011-04-18,28.166,28.166,27.512,27.57,26321,0
2011-04-19,27.611,27.636,27.353,27.491,31475,0
2011-04-20,27.723,27.779,27.395,27.669,13986,0
2011-04-21,27.703,28.203,27.703,27.997,15880,0
2011-04-25,28.284,28.484,28.044,28.107,22206,0
2011-04-26,28.346,28.376,28.039,28.251,26117,0
2011-04-27,28.263,28.263,28.004,28.07,16499,0
2011-04-28,28.004,28.325,27.438,28.176,45606,0
2011-04-29,28.159,28.248,27.893,28.175,16406,0
2011-05-02,27.89,28.099,27.078,27.314,35263,0
2011-05-03,27.269,27.269,26.285,26.412,36713,0
2011-05-04,26.389,26.389,25.046,25.704,53331,0
2011-05-05,25.165,26.425,24.222,24.426,71927,0
2011-05-06,24.672,25.529,24.547,25.158,28997,0
2011-05-09,25.322,25.814,25.165,25.768,28018,0
2011-05-10,25.865,25.977,25.62,25.929,19170,0
2011-05-11,25.896,25.982,24.697,24.877,36191,0
2011-05-12,24.906,25.125,24.634,25.009,22810,0
2011-05-13,25.008,25.334,25.008,25.334,8813,0
2011-05-16,25.381,25.43,24.962,25.111,19801,0
2011-05-17,25.165,25.178,23.911,24.098,76609,0
2011-05-18,24.239,24.844,24.181,24.672,31110,0
2011-05-19,24.896,24.941,24.611,24.811,17409,0
2011-05-20,24.703,25.55,24.507,25.445,54676,0
2011-05-23,24.924,25.519,24.924,25.322,18444,0
2011-05-24,25.433,25.75,25.433,25.61,32132,0
2011-05-25,25.717,25.84,25.445,25.496,33188,0
2011-05-26,25.347,25.496,25.303,25.452,15160,0
2011-05-27,25.459,26.266,25.459,25.902,37921,0
2011-05-31,26.292,26.388,26.079,26.336,53679,0
2011-06-01,26.348,26.348,25.818,25.818,19341,0
2011-06-02,25.89,25.953,25.466,25.869,13987,0
2011-06-03,25.599,25.776,25.178,25.599,30413,0
2011-06-06,25.445,26.259,25.445,25.975,21706,0
2011-06-07,26.16,26.203,25.613,25.679,18924,0
2011-06-08,25.653,26.079,25.461,25.803,24149,0
2011-06-09,25.797,26.569,25.797,26.569,46656,0
2011-06-10,26.428,26.72,26.268,26.72,17894,0
2011-06-13,26.856,26.892,25.89,26.333,14628,0
2011-06-14,26.375,26.873,26.18,26.468,15436,0
2011-06-15,26.419,27.01,25.61,25.896,47199,0
2011-06-16,25.868,26.172,25.797,26.118,11714,0
2011-06-17,26.209,26.765,25.889,25.921,21882,0
2011-06-20,26.079,26.85,25.952,26.825,54672,0
2011-06-21,26.856,27.604,26.61,27.42,31425,0
2011-06-22,27.598,27.786,27.102,27.562,26651,0
2011-06-23,25.901,27.272,25.72,27.089,21094,0
2011-06-24,26.979,27.278,26.281,26.458,33489,0
2011-06-27,26.477,26.873,26.477,26.825,15098,0
2011-06-28,27.083,27.49,27.025,27.49,28602,0
2011-06-29,27.461,27.866,27.324,27.866,28166,0
2011-06-30,27.866,28.071,27.725,27.968,25694,0
2011-07-01,27.979,27.992,27.593,27.804,11969,0
2011-07-05,27.951,28.462,27.704,28.372,31204,0
2011-07-06,28.374,28.527,28.17,28.333,3991,0
2011-07-07,28.672,28.718,28.359,28.489,18366,0
2011-07-08,28.366,28.776,28.336,28.776,12189,0
2011-07-11,28.67,28.67,27.977,28.032,46555,0
2011-07-12,27.758,28.148,27.18,27.18,64289,0
2011-07-13,27.392,28.038,27.392,27.704,24814,0
2011-07-14,27.775,28.049,27.212,27.718,26683,0
2011-07-15,27.951,28.336,27.775,28.148,8646,0
2011-07-18,28.255,28.368,27.971,28.274,26933,0
2011-07-19,28.629,29.002,28.466,29.002,28160,0
2011-07-20,29.284,29.899,29.024,29.697,30879,0
2011-07-21,29.867,30.218,29.37,29.423,44897,0
2011-07-22,29.4,29.656,29.215,29.656,21482,0
2011-07-25,29.73,30.147,29.408,29.98,25501,0
2011-07-26,29.775,30.305,29.592,30.025,28843,0
2011-07-27,30.068,30.218,28.136,29.141,42878,0
2011-07-28,29.037,29.423,27.376,27.732,51307,0
2011-07-29,27.084,27.719,26.453,27.313,40744,0
2011-08-01,28.218,28.218,27.403,27.516,27160,0
2011-08-02,27.553,27.878,27.405,27.437,24212,0
2011-08-03,27.659,28.136,26.497,27.396,35170,0
2011-08-04,26.974,26.974,24.955,25.107,99072,0
2011-08-05,25.357,26.555,24.92,26.332,114158,0
2011-08-08,23.977,25.38,23.829,24.198,106017,0
2011-08-09,24.892,26.229,24.569,25.933,40304,0
2011-08-10,25.989,27.242,25.544,26.825,27900,0
2011-08-11,27.07,28.027,26.705,27.678,38175,0
2011-08-12,27.888,28.015,27.365,27.803,30914,0
2011-08-15,28.246,28.348,27.973,28.292,41075,0
2011-08-16,28.223,28.47,28.034,28.359,11962,0
2011-08-17,28.45,28.582,28.252,28.408,38132,0
2011-08-18,28.027,28.246,27.693,27.999,23098,0
2011-08-19,27.406,27.837,27.278,27.406,24984,0
2011-08-22,28.034,28.034,27.16,27.236,18320,0
2011-08-23,27.231,28.021,27.185,27.883,17421,0
2011-08-24,28.027,28.507,27.665,27.793,23657,0
2011-08-25,27.81,28.47,27.804,28.164,15567,0
2011-08-26,27.888,28.496,27.815,28.496,34059,0
2011-08-29,28.643,29.201,28.643,28.983,22996,0
2011-08-30,28.775,29.226,28.775,29.187,9550,0
2011-08-31,29.227,29.267,27.565,29.181,17262,0
2011-09-01,28.946,29.002,28.51,28.637,15558,0
2011-09-02,28.325,28.601,28.031,28.203,14065,0
2011-09-06,28.1,28.885,27.558,28.222,50820,0
2011-09-07,28.401,29.768,28.189,28.357,20574,0
2011-09-08,28.787,28.97,28.271,28.73,6105,0
2011-09-09,28.464,28.745,28.173,28.326,4350,0
2011-09-12,28.17,28.879,27.616,28.69,10606,0
2011-09-13,28.486,28.879,28.35,28.757,13410,0
2011-09-14,28.92,29.141,28.832,28.939,7384,0
2011-09-15,29.387,29.387,28.902,29.141,9469,0
2011-09-16,29.026,29.162,28.73,28.904,12383,0
2011-09-19,28.914,28.914,28.115,28.764,13694,0
2011-09-20,29.03,29.333,28.824,29.141,17008,0
2011-09-21,28.989,29.272,28.813,29.141,10210,0
2011-09-22,27.876,28.51,27.458,28.04,43411,0
2011-09-23,27.824,28.444,27.775,28.348,17755,0
2011-09-26,28.336,29.235,28.192,28.757,28537,0
2011-09-27,28.389,29.768,28.169,29.768,33082,0
2011-09-28,29.471,29.501,28.258,28.781,20705,0
2011-09-29,29.011,29.011,28.192,28.299,17674,0
2011-09-30,28.106,29.263,28.106,28.406,11043,0
2011-10-03,28.668,28.845,27.225,27.758,42054,0
2011-10-04,27.151,27.368,25.491,27.33,36950,0
2011-10-05,27.747,28.325,27.526,27.88,16247,0
2011-10-06,28.065,28.352,27.949,28.275,2418,0
2011-10-07,28.415,28.679,28.153,28.628,52591,0
2011-10-10,28.757,29.212,28.757,28.86,4683,0
2011-10-11,29.256,29.605,29.109,29.31,6355,0
2011-10-12,29.376,29.787,29.08,29.719,9765,0
2011-10-13,29.7,29.787,28.68,29.787,8705,0
2011-10-14,29.625,29.946,29.504,29.577,14473,0
2011-10-17,29.694,29.892,29.492,29.626,19411,0
2011-10-18,29.94,29.947,29.384,29.932,20727,0
2011-10-19,29.947,29.947,29.531,29.873,7881,0
2011-10-20,29.659,29.757,29.296,29.7,17146,0
2011-10-21,29.946,29.946,29.692,29.844,12055,0
2011-10-24,29.946,30.018,29.512,29.913,7751,0
2011-10-25,29.729,30.025,29.244,29.375,12656,0
2011-10-26,29.602,30.005,26.762,29.61,9793,0
2011-10-27,30.179,30.228,29.595,30.137,24050,0
2011-10-28,30.102,30.241,29.656,30.215,17051,0
2011-10-31,30.225,30.26,29.905,29.958,9816,0
2011-11-01,29.619,30.424,29.477,30.109,23799,0
2011-11-02,30.208,30.262,29.616,29.717,19286,0
2011-11-03,29.779,30.084,29.502,30.012,3946,0
2011-11-04,29.963,30.382,29.82,30.233,5706,0
2011-11-07,30.102,30.422,29.844,30.337,20582,0
2011-11-08,29.851,30.194,29.844,30.194,5147,0
2011-11-09,30.102,30.195,29.779,29.985,15549,0
2011-11-10,30.392,30.419,30.031,30.356,18216,0
2011-11-11,30.392,30.486,29.715,29.715,14582,0
2011-11-14,29.705,29.931,29.504,29.931,15273,0
2011-11-15,29.973,30.137,29.49,29.851,11111,0
2011-11-16,30.055,30.601,29.826,30.171,14981,0
2011-11-17,30.294,30.626,29.973,30.448,19541,0
2011-11-18,30.424,30.738,30.172,30.424,13856,0
2011-11-21,30.399,31.02,30.263,30.618,19792,0
2011-11-22,30.9,30.9,30.242,30.525,10241,0
2011-11-23,30.424,30.72,30.189,30.689,9136,0
2011-11-25,31.041,31.041,30.125,30.125,4715,0
2011-11-28,31.067,31.067,30.618,30.767,20173,0
2011-11-29,30.767,31.206,30.663,30.744,12852,0
2011-11-30,30.44,31.035,30.219,30.219,24097,0
2011-12-01,30.228,30.629,30.209,30.339,10662,0
2011-12-02,30.295,30.78,30.295,30.492,12191,0
2011-12-05,31.086,31.086,30.499,30.557,10255,0
2011-12-06,30.403,30.77,30.403,30.741,10192,0
2011-12-07,30.581,30.832,30.556,30.568,6651,0
2011-12-08,30.581,30.888,30.498,30.714,8828,0
2011-12-09,30.581,31.229,30.581,31.229,11201,0
2011-12-12,31.013,31.219,30.774,31.219,12061,0
2011-12-13,31.206,31.226,30.825,31.008,14322,0
2011-12-14,31.108,31.226,30.604,30.744,10826,0
2011-12-15,31.1,31.226,30.683,31.054,21418,0
2011-12-16,31.069,31.547,31.069,31.245,6361,0
2011-12-19,31.167,31.551,30.913,31.081,19022,0
2011-12-20,31.181,31.657,30.975,31.525,18177,0
2011-12-21,31.839,31.868,31.613,31.72,9778,0
2011-12-22,32.033,32.194,31.779,32.194,21464,0
2011-12-23,32.194,32.804,32.063,32.063,14167,0
2011-12-27,31.895,32.841,31.732,32.746,26266,0
2011-12-28,32.585,32.585,31.674,31.839,11930,0
2011-12-29,31.713,32.508,31.541,31.862,18165,0
2011-12-30,32.025,32.382,31.594,31.594,12763,0
2012-01-03,31.593,32.127,31.593,31.976,12522,0
2012-01-04,31.976,32.325,31.883,32.01,16022,0
2012-01-05,32.133,32.325,31.992,32.159,15910,0
2012-01-06,32.324,32.324,31.995,32.199,17218,0
2012-01-09,32.22,32.225,31.997,32.063,13407,0
2012-01-10,32.225,32.225,32.003,32.091,13841,0
2012-01-11,32.03,32.03,30.569,31.444,46651,0
2012-01-12,31.351,31.385,30.383,30.598,36325,0
2012-01-13,30.598,30.903,29.974,30.1,28771,0
2012-01-17,29.936,30.398,29.598,29.839,29215,0
2012-01-18,29.98,30.45,28.958,29.159,39899,0
2012-01-19,28.927,28.927,27.594,27.787,95351,0
2012-01-20,27.739,28.221,27.594,28.159,47207,0
2012-01-23,28.325,29.026,28.325,28.894,31046,0
2012-01-24,28.998,29.563,28.802,29.41,29733,0
2012-01-25,29.417,30.056,29.082,29.932,17547,0
2012-01-26,29.896,30.403,29.674,30.205,18376,0
2012-01-27,30.155,30.456,29.947,30.033,14680,0
2012-01-30,30.22,30.343,29.947,29.98,13586,0
2012-01-31,30.071,30.626,29.986,30.17,22472,0
2012-02-01,29.947,30.087,29.543,30.087,18423,0
2012-02-02,29.865,30.051,29.549,29.741,14489,0
2012-02-03,29.619,29.619,28.478,28.594,54508,0
2012-02-06,28.562,28.74,28.212,28.524,17958,0
2012-02-07,28.47,28.689,28.058,28.363,24839,0
2012-02-08,28.423,28.673,28.087,28.521,25271,0
2012-02-09,28.673,28.933,28.602,28.848,21117,0
2012-02-10,28.751,30.091,28.751,28.976,39678,0
2012-02-13,29.121,29.689,29.034,29.543,19604,0
2012-02-14,29.467,30.093,29.467,30.04,11486,0
2012-02-15,30.161,30.231,29.762,30.06,14314,0
2012-02-16,30.233,30.72,29.825,30.391,20617,0
2012-02-17,30.266,30.564,30.238,30.54,14840,0
2012-02-21,30.664,31.207,30.598,31.163,16624,0
2012-02-22,30.764,31.401,30.764,31.401,15204,0
2012-02-23,31.336,31.688,31.02,31.688,18806,0
2012-02-24,31.539,31.989,31.509,31.989,20188,0
2012-02-27,31.989,32.131,31.285,31.285,10512,0
2012-02-28,31.461,31.841,30.564,30.598,37309,0
2012-02-29,30.725,31.108,30.598,31.01,18666,0
2012-03-01,30.96,30.96,30.443,30.892,23760,0
2012-03-02,30.855,30.942,30.24,30.299,15439,0
2012-03-05,30.238,30.696,30.084,30.084,18253,0
2012-03-06,30.085,31.02,29.438,30.761,35878,0
2012-03-07,31.02,31.485,30.674,31.202,18924,0
2012-03-08,31.02,31.317,30.977,31.034,12816,0
2012-03-09,30.982,31.306,30.767,30.973,22565,0
2012-03-12,30.702,30.982,30.533,30.873,17658,0
2012-03-13,30.945,30.945,30.361,30.403,18988,0
2012-03-14,30.367,30.598,29.762,29.807,19238,0
2012-03-15,30.174,30.174,29.531,29.642,10042,0
2012-03-16,29.478,29.761,29.045,29.449,19435,0
2012-03-19,29.387,29.461,29.033,29.217,14211,0
2012-03-20,29.05,29.334,28.738,29.334,38979,0
2012-03-21,29.143,29.604,29.102,29.466,11605,0
2012-03-22,29.292,29.435,28.909,29.34,31254,0
2012-03-23,29.139,29.369,28.952,29.065,24610,0
2012-03-26,29.369,29.369,28.801,28.835,28402,0
2012-03-27,28.801,28.857,28.527,28.715,30062,0
2012-03-28,28.558,28.64,28.114,28.238,25399,0
2012-03-29,28.342,28.342,26.725,27.177,91892,0
2012-03-30,27.379,27.854,27.178,27.689,25708,0
2012-04-02,27.477,27.742,27.252,27.306,33718,0
2012-04-03,27.379,27.379,26.974,27.193,20982,0
2012-04-04,26.974,27.076,26.296,26.563,36327,0
2012-04-05,26.619,26.768,26.291,26.291,9058,0
2012-04-09,26.151,26.151,25.767,25.857,41028,0
2012-04-10,25.882,25.92,25.37,25.37,33458,0
2012-04-11,25.37,25.737,25.107,25.174,26947,0
2012-04-12,25.107,25.305,24.977,25.067,32315,0
2012-04-13,25.034,25.034,24.515,24.626,44518,0
2012-04-16,24.837,25.166,23.73,23.858,42009,0
2012-04-17,23.863,24.218,23.863,23.991,34120,0
2012-04-18,23.907,24.703,23.907,24.45,49046,0
2012-04-19,24.384,26.151,24.384,26.151,54371,0
2012-04-20,26.132,26.947,25.938,26.412,35133,0
2012-04-23,26.345,26.685,25.613,26.42,20209,0
2012-04-24,26.64,26.811,25.891,26.508,40109,0
2012-04-25,26.521,27.085,26.521,27.085,14666,0
2012-04-26,27.085,27.484,26.67,27.379,38803,0
2012-04-27,27.142,27.177,26.301,26.472,23584,0
2012-04-30,26.532,27.039,26.359,26.93,30352,0
2012-05-01,27.142,27.491,27.064,27.363,48285,0
2012-05-02,27.069,27.162,26.646,27.023,21274,0
2012-05-03,27.225,27.225,26.401,26.532,10530,0
2012-05-04,26.535,26.663,26.285,26.663,8609,0
2012-05-07,26.446,26.514,26.196,26.196,7126,0
2012-05-08,26.072,26.172,25.549,25.905,12576,0
2012-05-09,25.668,26.369,25.451,26.048,9020,0
2012-05-10,26.068,26.596,25.885,26.436,32748,0
2012-05-11,26.288,26.809,26.288,26.72,21059,0
2012-05-14,26.735,27.055,26.714,26.811,8918,0
2012-05-15,26.897,27.099,26.569,26.569,15505,0
2012-05-16,26.735,26.833,26.273,26.273,33234,0
2012-05-17,26.234,26.569,25.743,25.75,25980,0
2012-05-18,25.749,26.06,25.749,25.926,12096,0
2012-05-21,25.926,26.761,25.84,26.761,12822,0
2012-05-22,26.388,26.682,25.808,25.869,26520,0
2012-05-23,25.749,25.983,25.556,25.612,48097,0
2012-05-24,25.548,25.847,25.444,25.535,13006,0
2012-05-25,25.535,25.882,25.208,25.278,25906,0
2012-05-29,25.444,25.606,25.304,25.345,11428,0
2012-05-30,25.278,25.345,24.121,24.35,23104,0
2012-05-31,24.532,24.532,23.754,23.957,28095,0
2012-06-01,23.689,24.016,22.822,22.936,50018,0
2012-06-04,22.827,23.206,22.039,22.308,36557,0
2012-06-05,22.226,22.806,22.226,22.731,22286,0
2012-06-06,23.207,23.784,23.144,23.49,17992,0
2012-06-07,24.192,24.429,23.55,23.592,22336,0
2012-06-08,23.396,23.778,23.156,23.322,5906,0
2012-06-11,23.24,23.619,22.837,22.837,13261,0
2012-06-12,22.774,23.149,22.358,22.385,23981,0
2012-06-13,22.337,22.337,21.939,21.993,19814,0
2012-06-14,21.932,22.308,21.926,22.128,11951,0
2012-06-15,21.904,22.16,21.268,21.47,40000,0
2012-06-18,21.238,21.854,21.087,21.666,26535,0
2012-06-19,21.55,22.463,21.529,22.463,15389,0
2012-06-20,22.354,23.138,22.002,22.455,20393,0
2012-06-21,22.375,22.54,21.927,22.226,30263,0
2012-06-22,22.52,23.429,22.028,22.394,36962,0
2012-06-25,22.149,22.716,22.087,22.553,17426,0
2012-06-26,22.526,23.389,22.394,23.219,29534,0
2012-06-27,23.455,23.876,23.085,23.302,31786,0
2012-06-28,23.035,23.429,22.745,23.429,10995,0
2012-06-29,23.72,23.881,22.938,23.356,33982,0
2012-07-02,23.207,23.965,23.053,23.761,25433,0
2012-07-03,24.026,24.026,23.697,23.78,18164,0
2012-07-05,23.901,24.488,23.295,24.357,12152,0
2012-07-06,24.145,25.033,24.145,24.81,23072,0
2012-07-09,24.697,25.339,24.697,25.216,2185,0
2012-07-10,25.216,25.216,24.149,24.656,18358,0
2012-07-11,24.822,25.209,24.436,24.992,9657,0
2012-07-12,25.03,25.03,24.028,24.274,29633,0
2012-07-13,24.152,24.395,24.026,24.134,6456,0
2012-07-16,24.423,24.53,23.584,24.115,9733,0
2012-07-17,24.341,24.663,23.421,24.415,8114,0
2012-07-18,24.532,25.026,24.258,25.026,17258,0
2012-07-19,25.033,25.176,24.663,24.931,16341,0
2012-07-20,24.73,25.202,24.73,25.135,8319,0
2012-07-23,25.176,25.671,24.88,25.059,25489,0
2012-07-24,25.292,25.69,24.88,24.918,11924,0
2012-07-25,24.994,25.153,24.88,24.967,29935,0
2012-07-26,25.202,25.69,24.875,25.603,16188,0
2012-07-27,25.623,26.013,25.226,25.952,11885,0
2012-07-30,25.806,26.353,25.638,26.321,18306,0
2012-07-31,26.323,26.323,25.866,26.181,10775,0
2012-08-01,26.337,26.337,25.938,26.149,5484,0
2012-08-02,26.136,26.291,24.969,25.477,11294,0
2012-08-03,25.678,25.678,24.875,25.16,21685,0
2012-08-06,25.142,25.142,24.839,25.074,2730,0
2012-08-07,24.995,26.104,24.995,25.751,31544,0
2012-08-08,25.584,25.994,25.036,25.429,9254,0
2012-08-09,25.584,26.128,25.584,26.075,22015,0
2012-08-10,25.873,26.061,25.588,25.879,17453,0
2012-08-13,25.88,25.88,25.608,25.711,7549,0
2012-08-14,25.584,26.785,25.584,26.566,51100,0
2012-08-15,26.366,26.785,26.149,26.284,12399,0
2012-08-16,26.475,26.834,26.048,26.59,25107,0
2012-08-17,26.686,26.767,26.409,26.6,9513,0
2012-08-20,26.517,26.684,26.262,26.539,19359,0
2012-08-21,26.469,26.677,26.038,26.278,12827,0
2012-08-22,26.517,26.517,25.577,25.792,12432,0
2012-08-23,25.911,26.061,25.65,25.696,15934,0
2012-08-24,25.812,26.513,25.384,25.903,20026,0
2012-08-27,26.021,26.409,25.547,25.688,17399,0
2012-08-28,25.588,25.76,25.178,25.384,17235,0
2012-08-29,25.396,25.566,24.549,24.995,78708,0
2012-08-30,24.617,24.939,24.501,24.529,15272,0
2012-08-31,24.523,24.702,23.735,23.802,43349,0
2012-09-04,23.611,23.611,22.699,22.754,56640,0
2012-09-05,22.349,22.813,22.095,22.161,85782,0
2012-09-06,22.306,23.125,22.085,22.464,46008,0
2012-09-07,22.479,22.858,22.329,22.575,30253,0
2012-09-10,22.439,22.556,22.263,22.306,22951,0
2012-09-11,22.363,22.894,22.171,22.843,49449,0
2012-09-12,23.024,23.179,22.76,23.128,17269,0
2012-09-13,22.973,23.267,22.876,22.901,17909,0
2012-09-14,22.624,23.06,22.624,22.934,26432,0
2012-09-17,22.944,23.169,22.91,23.057,21490,0
2012-09-18,23.157,23.165,22.269,22.385,30781,0
2012-09-19,22.432,22.539,21.753,21.806,32399,0
2012-09-20,21.922,22.099,21.771,21.865,22572,0
2012-09-21,22.107,22.107,21.872,21.928,12528,0
2012-09-24,21.928,22.107,21.161,21.225,41492,0
2012-09-25,21.889,21.889,20.747,21.079,41142,0
2012-09-26,21.044,21.3,20.446,21.001,39204,0
2012-09-27,20.962,21.646,20.764,21.424,44151,0
2012-09-28,21.225,21.606,21.136,21.285,19124,0
2012-10-01,21.41,21.778,21.196,21.58,30923,0
2012-10-02,21.76,21.979,21.663,21.972,18947,0
2012-10-03,21.818,21.896,21.446,21.493,15230,0
2012-10-04,21.424,21.646,21.064,21.477,18130,0
2012-10-05,21.412,21.635,21.05,21.234,25530,0
2012-10-08,21.261,21.493,21.07,21.19,16241,0
2012-10-09,21.435,21.461,21.176,21.19,57262,0
2012-10-10,21.3,21.319,21.037,21.037,21047,0
2012-10-11,21.293,21.396,21.007,21.225,21538,0
2012-10-12,21.014,21.079,20.871,20.982,19501,0
2012-10-15,20.898,20.975,19.752,19.874,60871,0
2012-10-16,19.823,19.823,18.794,18.88,114996,0
2012-10-17,18.838,19.279,18.824,19.057,52085,0
2012-10-18,19.222,19.222,18.739,18.817,79930,0
2012-10-19,18.794,19.131,18.794,19.043,52340,0
2012-10-22,19.326,19.654,18.74,19.002,80319,0
2012-10-23,18.781,19.064,18.365,18.6,85663,0
2012-10-24,18.332,18.74,18.19,18.683,41809,0
2012-10-25,18.488,18.909,18.297,18.818,26265,0
2012-10-26,18.67,19.021,18.217,18.614,54138,0
2012-10-31,18.575,19.715,18.409,18.921,73948,0
2012-11-01,18.931,19.335,18.931,19.137,23053,0
2012-11-02,19.106,19.399,18.454,18.717,36693,0
2012-11-05,18.454,19.164,18.454,19.1,26685,0
2012-11-06,18.967,19.373,18.967,19.335,27431,0
2012-11-07,19.106,19.106,18.478,18.603,32159,0
2012-11-08,18.478,18.809,18.454,18.502,35059,0
2012-11-09,18.491,18.491,17.992,18.224,50334,0
2012-11-12,18.251,18.327,17.72,17.899,38536,0
2012-11-13,17.878,18.044,17.397,17.745,37441,0
2012-11-14,17.74,18.352,17.727,18.136,63126,0
2012-11-15,18.136,18.623,17.403,17.701,48035,0
2012-11-16,17.564,17.72,16.627,16.807,76648,0
2012-11-19,16.927,17.816,16.927,17.816,68940,0
2012-11-20,17.795,18.191,17.652,17.652,44708,0
2012-11-21,18.204,18.204,17.745,17.91,23231,0
2012-11-23,17.977,18.43,17.977,18.43,25539,0
2012-11-26,18.491,18.592,18.307,18.334,30587,0
2012-11-27,18.51,18.567,18.291,18.478,45704,0
2012-11-28,18.387,18.387,17.937,18.12,29554,0
2012-11-29,18.139,18.139,17.952,18.045,20810,0
2012-11-30,17.923,18.219,17.923,18.219,27288,0
2012-12-03,18.194,18.365,17.931,18.139,84468,0
2012-12-04,18.096,18.242,17.952,17.994,45055,0
2012-12-05,17.867,18.009,17.701,17.867,54073,0
2012-12-06,17.823,17.886,17.374,17.391,60159,0
2012-12-07,17.381,17.817,17.381,17.659,36694,0
2012-12-10,17.59,17.636,17.313,17.518,21341,0
2012-12-11,17.45,17.629,17.175,17.292,72033,0
2012-12-12,17.313,17.313,16.842,16.867,56339,0
2012-12-13,16.772,17.022,16.213,16.78,121967,0
2012-12-14,16.489,16.741,16.278,16.418,51482,0
2012-12-17,16.418,16.727,16.319,16.681,101272,0
2012-12-18,16.673,17.534,16.673,17.511,73430,0
2012-12-19,17.444,18.207,17.438,18.134,55587,0
2012-12-20,18.207,18.853,17.601,18.702,62626,0
2012-12-21,18.823,18.823,18.343,18.603,23487,0
2012-12-24,18.71,18.71,18.152,18.548,15460,0
2012-12-26,18.739,18.739,18.42,18.482,42396,0
2012-12-27,18.685,18.7,18.188,18.486,50036,0
2012-12-28,18.249,18.437,18.134,18.376,48327,0
2012-12-31,18.486,18.7,18.159,18.656,49388,0
2013-01-02,18.749,19.083,18.722,18.866,66208,0
2013-01-03,18.982,19.78,18.982,19.6,53370,0
2013-01-04,19.612,20.19,19.423,20.033,40032,0
2013-01-07,19.968,20.197,19.964,19.99,30581,0
2013-01-08,19.831,19.99,19.586,19.73,16858,0
2013-01-09,20.016,20.175,19.55,19.612,45696,0
2013-01-10,19.81,20.04,19.659,19.758,12975,0
2013-01-11,19.708,20.197,19.622,20.1,40217,0
2013-01-14,20.237,20.307,19.949,20.1,30746,0
2013-01-15,20.073,20.639,19.796,20.585,52788,0
2013-01-16,20.585,21.238,20.544,21.193,50274,0
2013-01-17,21.39,21.39,20.84,20.84,18252,0
2013-01-18,21.065,21.376,20.864,21.348,45551,0
2013-01-22,21.376,22.015,21.26,21.985,67326,0
2013-01-23,22.008,22.126,21.579,21.613,30299,0
2013-01-24,21.497,21.55,21.098,21.284,24351,0
2013-01-25,21.172,21.43,21.05,21.273,29269,0
2013-01-28,21.014,21.43,20.947,21.369,24174,0
2013-01-29,21.436,21.496,21.124,21.317,18690,0
2013-01-30,21.317,21.317,21.25,21.282,11951,0
2013-01-31,21.374,21.549,20.999,21.244,31467,0
2013-02-01,21.317,21.468,21.244,21.388,23814,0
2013-02-04,21.25,21.462,21.129,21.388,16647,0
2013-02-05,21.455,21.84,21.361,21.75,25602,0
2013-02-06,21.75,21.75,21.136,21.521,34654,0
2013-02-07,21.388,21.488,21.077,21.091,12274,0
2013-02-08,21.197,21.404,21.178,21.191,11409,0
2013-02-11,21.317,21.317,20.999,21.024,13639,0
2013-02-12,20.898,20.929,20.487,20.587,56534,0
2013-02-13,20.378,20.942,20.314,20.794,35179,0
2013-02-14,20.906,20.906,20.69,20.706,15931,0
2013-02-15,20.761,21.011,19.924,20.007,32021,0
2013-02-19,19.887,19.939,19.683,19.785,26478,0
2013-02-20,19.785,19.822,19.609,19.625,11960,0
2013-02-21,19.597,19.597,18.748,19.208,50323,0
2013-02-22,19.124,19.822,18.844,19.424,40935,0
2013-02-25,19.331,19.822,19.318,19.708,33717,0
2013-02-26,19.667,19.759,19.512,19.649,16422,0
2013-02-27,19.533,20.596,19.533,20.314,35050,0
2013-02-28,20.371,20.422,19.781,19.912,24395,0
2013-03-01,19.715,19.715,19.467,19.512,14690,0
2013-03-04,19.474,19.533,19.332,19.533,37696,0
2013-03-05,19.451,19.549,19.005,19.005,22644,0
2013-03-06,18.94,19.018,18.262,18.753,82256,0
2013-03-07,18.651,19.068,18.389,19.039,28360,0
2013-03-08,19.145,19.451,18.908,19.306,28486,0
2013-03-11,19.068,19.557,19.054,19.291,16932,0
2013-03-12,19.201,19.325,19.12,19.228,16545,0
2013-03-13,19.12,19.386,19.092,19.37,14138,0
2013-03-14,19.243,19.425,19.054,19.425,27756,0
2013-03-15,19.266,19.715,19.266,19.715,43829,0
2013-03-18,19.512,19.708,19.332,19.467,24286,0
2013-03-19,19.506,19.515,19.185,19.201,16188,0
2013-03-20,19.145,19.506,19.054,19.124,12455,0
2013-03-21,19.054,19.431,18.782,19.076,12735,0
2013-03-22,19.124,19.611,18.955,19.474,71932,0
2013-03-25,19.362,19.937,19.099,19.812,28705,0
2013-03-26,19.776,20.433,19.776,20.396,22692,0
2013-03-27,20.367,20.755,20.218,20.565,21625,0
2013-03-28,20.559,20.845,20.445,20.579,17892,0
2013-04-01,20.382,20.572,19.849,19.868,16523,0
2013-04-02,19.849,19.953,19.436,19.436,18790,0
2013-04-03,19.598,19.598,18.743,19.141,24170,0
2013-04-04,19.141,19.167,18.792,19.116,15582,0
2013-04-05,19.141,19.861,18.861,19.706,24475,0
2013-04-08,19.953,20.402,19.706,20.375,36194,0
2013-04-09,20.359,20.542,20.149,20.477,22024,0
2013-04-10,20.389,20.854,20.389,20.599,28387,0
2013-04-11,20.585,20.705,20.269,20.683,21706,0
2013-04-12,20.621,20.621,19.999,20.382,16895,0
2013-04-15,19.988,20.425,19.724,20.11,21598,0
2013-04-16,20.071,20.551,19.938,20.057,14658,0
2013-04-17,20.051,20.051,19.528,19.658,14604,0
2013-04-18,19.528,20.477,19.418,20.329,17796,0
2013-04-19,20.301,20.402,19.913,19.913,16405,0
2013-04-22,20.057,20.277,19.528,19.708,29046,0
2013-04-23,19.813,20.367,19.813,20.057,20868,0
2013-04-24,19.953,20.168,19.953,20.127,12039,0
2013-04-25,20.117,20.719,20.117,20.375,35218,0
2013-04-26,20.524,20.673,20.17,20.313,43236,0
2013-04-29,20.326,20.524,20.164,20.503,112282,0
2013-04-30,20.503,20.524,20.333,20.43,16863,0
2013-05-01,20.272,20.625,20.266,20.442,26082,0
2013-05-02,20.625,20.689,20.489,20.524,21992,0
2013-05-03,20.583,20.793,20.363,20.503,16673,0
2013-05-06,20.201,20.442,20.201,20.363,7340,0
2013-05-07,20.349,20.643,20.179,20.4,32496,0
2013-05-08,20.326,20.784,20.313,20.43,11989,0
2013-05-09,20.415,20.632,20.326,20.43,12980,0
2013-05-10,20.326,20.57,20.251,20.356,13546,0
2013-05-13,20.287,20.503,20.266,20.415,13193,0
2013-05-14,20.539,20.821,20.468,20.741,36705,0
2013-05-15,20.539,20.843,20.442,20.689,9026,0
2013-05-16,20.547,20.829,20.378,20.473,19021,0
2013-05-17,20.473,20.741,20.473,20.719,7820,0
2013-05-20,20.784,20.986,20.583,20.936,30306,0
2013-05-21,20.943,21.112,20.724,20.952,27756,0
2013-05-22,20.922,21.743,20.922,21.424,55221,0
2013-05-23,21.153,21.482,21.127,21.412,15955,0
2013-05-24,21.209,21.458,21.183,21.19,16207,0
2013-05-28,21.341,21.592,21.209,21.47,26519,0
2013-05-29,21.303,21.376,20.751,20.977,8921,0
2013-05-30,20.52,20.722,20.273,20.342,21701,0
2013-05-31,20.39,20.575,20.39,20.39,4548,0
2013-06-03,20.388,20.757,19.774,19.789,39025,0
2013-06-04,19.861,20.054,19.774,19.899,5014,0
2013-06-05,20.015,20.228,19.75,20.001,8579,0
2013-06-06,20.009,20.009,19.704,19.774,7149,0
2013-06-07,19.774,19.982,19.568,19.698,17211,0
2013-06-10,19.746,19.923,19.353,19.923,18935,0
2013-06-11,19.633,19.723,19.379,19.379,5845,0
2013-06-12,19.379,19.617,18.927,19.013,13677,0
2013-06-13,18.717,19.543,18.567,19.256,26639,0
2013-06-14,19.079,19.079,18.891,18.949,3391,0
2013-06-17,19.034,19.425,18.795,19.019,25123,0
2013-06-18,19.19,19.617,18.891,19.29,23585,0
2013-06-19,19.338,19.568,19.221,19.439,21659,0
2013-06-20,19.141,19.141,17.89,18.223,111051,0
2013-06-21,18.315,18.991,17.96,18.991,24911,0
2013-06-24,18.87,19.414,18.28,18.962,35157,0
2013-06-25,19.227,19.871,19.007,19.232,16632,0
2013-06-26,19.394,20.038,19.22,19.708,20681,0
2013-06-27,19.829,20.052,19.18,19.314,22201,0
2013-06-28,19.325,19.514,18.845,19.425,19224,0
2013-07-01,19.554,19.971,19.538,19.636,5511,0
2013-07-02,19.77,20.15,19.77,19.77,13423,0
2013-07-03,19.889,20.282,19.708,20.244,13533,0
2013-07-05,20.08,20.294,20.065,20.1,6598,0
2013-07-08,20.065,20.244,19.869,19.902,11839,0
2013-07-09,19.884,19.884,19.346,19.353,17865,0
2013-07-10,19.227,19.57,19.069,19.386,20439,0
2013-07-11,19.421,19.561,19.24,19.346,6917,0
2013-07-12,19.77,19.777,19.213,19.213,14713,0
2013-07-15,19.24,19.591,19.213,19.371,27216,0
2013-07-16,19.297,19.649,19.086,19.394,13002,0
2013-07-17,19.394,19.674,19.275,19.325,26346,0
2013-07-18,19.561,19.681,19.305,19.346,13117,0
2013-07-19,19.399,19.837,19.394,19.77,20723,0
2013-07-22,19.77,19.793,19.667,19.762,17395,0
2013-07-23,19.649,19.902,19.649,19.784,14830,0
2013-07-24,19.884,20.065,19.674,19.674,16236,0
2013-07-25,19.674,20.12,19.674,19.92,23832,0
2013-07-26,19.992,20.03,19.793,19.822,25509,0
2013-07-29,19.795,20.135,19.795,19.892,25437,0
2013-07-30,19.818,20.109,19.818,19.824,8864,0
2013-07-31,20.055,20.055,19.818,19.914,9926,0
2013-08-01,20.213,20.213,19.818,19.855,17589,0
2013-08-02,19.996,20.01,19.848,19.855,7480,0
2013-08-05,20.017,20.017,19.493,19.954,16001,0
2013-08-06,20.069,20.069,19.778,19.868,14800,0
2013-08-07,19.802,19.996,19.778,19.855,7238,0
2013-08-08,20.035,20.055,19.778,20.055,22386,0
2013-08-09,20.104,20.109,19.923,20.01,17213,0
2013-08-12,19.824,20.161,19.636,20.109,27509,0
2013-08-13,20.017,20.45,19.86,20.45,18711,0
2013-08-14,20.439,21.123,20.439,20.824,38153,0
2013-08-15,20.817,21.082,20.341,20.5,21786,0
2013-08-16,20.576,20.681,20.213,20.286,10552,0
2013-08-19,20.568,20.673,20.003,20.379,13929,0
2013-08-20,20.463,20.869,20.097,20.681,19092,0
2013-08-21,20.581,21.255,20.514,20.786,31142,0
2013-08-22,20.538,21.362,20.538,21.255,27458,0
2013-08-23,21.013,21.333,20.796,21.013,15967,0
2013-08-26,21.114,21.645,20.719,20.942,23001,0
2013-08-27,21.144,21.296,20.863,21.18,14549,0
2013-08-28,21.622,21.821,21.322,21.634,19111,0
2013-08-29,21.71,22.158,21.266,21.598,33232,0
2013-08-30,21.52,21.52,20.657,20.743,22349,0
2013-09-03,20.815,21.233,20.375,20.682,32384,0
2013-09-04,20.917,20.917,20.454,20.762,17466,0
2013-09-05,20.682,20.815,20.459,20.808,21532,0
2013-09-06,20.799,21.129,20.543,21,26788,0
2013-09-09,21.104,21.677,21.031,21.266,23968,0
2013-09-10,21.312,21.312,20.736,21.017,58598,0
2013-09-11,21.104,21.314,20.78,20.959,20188,0
2013-09-12,20.945,21.104,20.581,20.581,26801,0
2013-09-13,20.932,21.101,20.75,20.808,19683,0
2013-09-16,20.953,21.203,20.743,20.743,27721,0
2013-09-17,20.859,21.003,20.637,20.878,29141,0
2013-09-18,20.886,21.172,20.781,21.172,76651,0
2013-09-19,21.066,21.242,21.066,21.242,18113,0
2013-09-20,21.107,21.599,21.107,21.38,36991,0
2013-09-23,21.466,21.646,21.089,21.617,28317,0
2013-09-24,21.817,21.817,21.494,21.617,10074,0
2013-09-25,21.581,22.04,21.581,21.976,38010,0
2013-09-26,21.905,22.093,21.817,22.012,15231,0
2013-09-27,21.905,22.176,21.566,21.888,28309,0
2013-09-30,21.646,22.021,21.445,21.527,16265,0
2013-10-01,21.617,21.797,21.431,21.581,24767,0
2013-10-02,20.963,21.636,20.886,21.32,26578,0
2013-10-03,21.424,21.609,21.082,21.107,28999,0
2013-10-04,21.358,21.424,21.089,21.358,7069,0
2013-10-07,21.32,21.404,21.208,21.35,47208,0
2013-10-08,21.124,21.329,21.089,21.137,25562,0
2013-10-09,20.992,21.187,20.815,20.984,27228,0
2013-10-10,21.216,21.574,21.026,21.395,22925,0
2013-10-11,21.559,21.559,21.15,21.312,6844,0
2013-10-14,21.344,21.581,21.157,21.395,11146,0
2013-10-15,21.581,21.773,21.208,21.513,18493,0
2013-10-16,21.543,21.646,21.366,21.623,20016,0
2013-10-17,21.592,21.928,21.431,21.928,9204,0
2013-10-18,21.762,22.163,21.762,22.114,17082,0
2013-10-21,22.239,22.936,22.215,22.905,36757,0
2013-10-22,22.841,23.114,22.749,22.896,28579,0
2013-10-23,23.059,23.059,22.772,22.772,11665,0
2013-10-24,22.749,2.3023,22.638,22.758,29807,0
2013-10-25,22.68,22.943,22.68,22.734,12553,0
2013-10-28,22.652,22.652,22.163,22.254,12316,0
2013-10-29,23.126,23.126,22.078,22.198,16807,0
2013-10-30,22.338,22.385,22.016,22.18,14976,0
2013-10-31,22.016,22.221,21.984,22.153,20409,0
2013-11-01,22.312,22.338,21.978,22.338,19281,0
2013-11-04,22.376,22.385,22.087,22.087,12018,0
2013-11-05,22.016,22.161,21.64,21.697,46794,0
2013-11-06,21.697,21.782,21.457,21.598,20029,0
2013-11-07,21.768,21.811,21.401,21.663,17114,0
2013-11-08,21.533,21.768,21.28,21.591,16801,0
2013-11-11,21.704,22.139,21.511,21.646,7794,0
2013-11-12,21.646,21.953,21.511,21.608,10566,0
2013-11-13,21.572,22.042,21.525,21.73,20207,0
2013-11-14,21.627,21.827,21.598,21.64,12475,0
2013-11-15,21.818,21.842,21.511,21.565,9449,0
2013-11-18,21.525,21.992,21.525,21.679,12913,0
2013-11-19,21.811,21.811,21.348,21.457,39485,0
2013-11-20,21.401,21.704,21.401,21.608,12688,0
2013-11-21,21.688,22.078,21.608,21.868,12152,0
2013-11-22,21.805,21.939,21.805,21.876,4506,0
2013-11-25,21.902,22.127,21.385,21.385,41156,0
2013-11-26,21.381,21.57,21.256,21.27,30618,0
2013-11-27,21.154,21.404,21.085,21.404,8476,0
2013-11-29,21.192,21.381,21.161,21.381,4734,0
2013-12-02,21.381,21.553,21.256,21.452,16193,0
2013-12-03,21.373,21.916,21.373,21.859,19989,0
2013-12-04,21.868,21.979,21.71,21.908,11048,0
2013-12-05,22,22,21.686,21.835,9788,0
2013-12-06,21.79,21.939,21.781,21.924,10815,0
2013-12-09,21.908,22.07,21.841,21.868,17715,0
2013-12-10,21.962,21.992,21.686,21.804,11240,0
2013-12-11,21.804,21.859,21.66,21.702,15836,0
2013-12-12,21.728,22.505,21.71,22.372,44401,0
2013-12-13,22.432,22.849,22.08,22.824,57648,0
2013-12-16,22.556,22.843,22.357,22.565,18834,0
2013-12-17,22.155,22.849,22.155,22.81,25426,0
2013-12-18,22.673,22.685,22.372,22.599,10975,0
2013-12-19,22.556,22.591,22.135,22.556,13724,0
2013-12-20,22.009,22.549,22,22.009,19180,0
2013-12-23,22.183,22.183,21.79,22.155,35738,0
2013-12-24,22.448,22.962,22.009,22.527,21485,0
2013-12-26,22.673,22.985,22.183,22.49,27451,0
2013-12-27,22.498,22.521,21.616,21.616,36552,0
2013-12-30,22.139,22.139,21.616,21.839,42099,0
2013-12-31,21.976,22.181,21.879,22.068,34912,0
2014-01-02,22.126,22.237,22.022,22.199,10692,0
2014-01-03,22.139,22.26,21.748,22.013,9258,0
2014-01-06,22.154,22.213,21.713,21.968,11992,0
2014-01-07,22.102,22.38,22.102,22.333,15337,0
2014-01-08,22.273,22.455,22.244,22.348,3617,0
2014-01-09,21.99,22.221,21.689,21.976,7679,0
2014-01-10,21.976,22.424,21.958,22.393,9427,0
2014-01-13,22.357,22.364,21.846,21.982,14440,0
2014-01-14,22.139,22.237,21.95,21.95,9116,0
2014-01-15,21.92,22.161,21.879,22.126,17545,0
2014-01-16,22.102,22.364,21.95,22.268,27821,0
2014-01-17,22.181,22.415,22.181,22.38,7504,0
2014-01-21,22.415,22.887,22.415,22.827,28535,0
2014-01-22,22.887,23.265,22.887,23.265,20126,0
2014-01-23,23.242,23.638,23.038,23.234,86403,0
2014-01-24,23.169,23.473,22.766,23.18,10946,0
2014-01-27,23.18,23.791,22.576,22.82,36851,0
2014-01-28,23.295,23.369,22.887,23.017,28868,0
2014-01-29,23.263,23.427,22.673,23.22,30958,0
2014-01-30,23.328,23.336,23.003,23.178,13814,0
2014-01-31,23.192,23.263,23.075,23.213,9012,0
2014-02-03,23.263,23.263,22.62,22.62,34393,0
2014-02-04,22.859,22.951,22.51,22.694,25195,0
2014-02-05,22.526,22.694,22.352,22.673,15404,0
2014-02-06,22.694,23.22,22.474,22.882,13019,0
2014-02-07,22.548,23.22,22.548,22.827,14915,0
2014-02-10,22.913,23.22,22.694,22.839,21225,0
2014-02-11,22.976,23.336,22.866,23.019,12555,0
2014-02-12,23.012,23.14,22.694,22.694,11480,0
2014-02-13,22.604,23.083,22.604,22.991,18466,0
2014-02-14,23.083,23.351,22.967,23.276,21804,0
2014-02-18,23.418,23.676,23.418,23.588,10802,0
2014-02-19,23.443,24.023,23.314,23.667,20322,0
2014-02-20,23.566,23.981,23.456,23.911,9405,0
2014-02-21,23.8,24.101,23.658,23.926,19752,0
2014-02-24,24.053,24.088,23.88,23.88,25669,0
2014-02-25,23.905,24.131,23.828,24.088,10533,0
2014-02-26,24.136,24.168,23.686,23.861,18235,0
2014-02-27,23.861,23.871,22.185,22.49,126059,0
2014-02-28,22.649,23.247,22.649,22.864,26434,0
2014-03-03,22.881,23.165,22.817,22.836,11270,0
2014-03-04,22.965,23.213,22.836,22.836,24208,0
2014-03-05,22.911,23.14,22.757,22.763,23467,0
2014-03-06,22.655,22.857,22.655,22.836,12579,0
2014-03-07,22.843,23.025,22.683,22.683,12644,0
2014-03-10,22.655,22.872,22.105,22.697,31124,0
2014-03-11,22.781,23.11,22.662,23.002,15146,0
2014-03-12,23.002,23.01,22.843,23.01,8795,0
2014-03-13,22.836,23.101,22.69,22.981,9687,0
2014-03-14,22.996,23.213,22.716,22.901,15470,0
2014-03-17,22.911,23.155,22.911,22.911,18558,0
2014-03-18,22.949,23.136,22.69,22.716,16424,0
2014-03-19,22.757,23.018,22.709,22.709,12016,0
2014-03-20,22.716,23.127,22.507,22.996,34472,0
2014-03-21,22.74,23.825,22.74,23.528,39293,0
2014-03-24,23.329,24.199,23.329,24.199,36252,0
2014-03-25,24.322,24.812,24.313,24.402,42124,0
2014-03-26,24.704,24.892,24.1,24.234,31008,0
2014-03-27,24.405,24.405,23.6,23.802,12711,0
2014-03-28,24.12,24.496,23.793,23.937,12794,0
2014-03-31,24.05,24.651,23.876,23.914,16204,0
2014-04-01,24.243,24.272,23.884,23.944,6158,0
2014-04-02,23.876,24.141,23.607,23.714,24351,0
2014-04-03,23.714,24.05,23.714,23.793,10391,0
2014-04-04,23.793,23.884,23.541,23.754,29391,0
2014-04-07,23.97,24.013,23.6,23.6,14394,0
2014-04-08,23.607,23.901,23.607,23.858,24209,0
2014-04-09,23.777,24.1,23.777,23.97,15723,0
2014-04-10,23.977,24.178,23.793,24.027,17559,0
2014-04-11,24.027,24.027,23.7,23.828,19806,0
2014-04-14,23.876,24.178,23.614,23.929,12023,0
2014-04-15,24.042,24.207,23.822,23.835,14955,0
2014-04-16,24.042,24.323,23.793,23.944,18209,0
2014-04-17,24.094,24.15,23.808,23.858,13493,0
2014-04-21,23.884,24.094,23.876,23.876,20112,0
2014-04-22,23.944,24.1,23.876,23.937,19393,0
2014-04-23,23.914,24.251,23.914,24.251,15849,0
2014-04-24,24.323,24.368,24.006,24.035,20408,0
2014-04-25,23.914,24.178,23.835,24.178,24307,0
2014-04-28,24.214,24.553,24.186,24.338,15572,0
2014-04-29,24.427,24.677,24.338,24.677,51527,0
2014-04-30,24.616,24.879,24.414,24.83,30774,0
2014-05-01,24.677,24.721,24.376,24.577,22576,0
2014-05-02,24.8,25.022,24.536,25.022,20483,0
2014-05-05,24.994,25.031,24.721,24.815,16759,0
2014-05-06,24.871,25.014,24.764,24.946,18431,0
2014-05-07,24.854,25.334,24.854,25.202,42008,0
2014-05-08,25.349,25.696,24.847,25.031,26361,0
2014-05-09,25.154,25.475,24.747,24.955,37087,0
2014-05-12,24.946,25.303,24.901,25.272,19023,0
2014-05-13,25.312,25.819,25.031,25.459,11787,0
2014-05-14,25.49,25.603,24.862,24.862,13367,0
2014-05-15,25.002,25.28,24.721,25.202,27202,0
2014-05-16,25.372,25.812,25.11,25.4,52861,0
2014-05-19,25.416,25.926,25.416,25.762,41267,0
2014-05-20,25.868,27.182,25.852,26.887,68332,0
2014-05-21,27.041,27.434,26.64,27.351,37411,0
2014-05-22,27.395,27.424,26.939,27.194,29611,0
2014-05-23,27.351,27.368,26.475,27.041,22414,0
2014-05-27,27.381,28.122,27.049,27.803,73191,0
2014-05-28,27.811,28.394,27.518,27.788,24419,0
2014-05-29,27.974,27.974,26.935,27.388,44592,0
2014-05-30,27.388,27.837,27.051,27.408,12983,0
2014-06-02,27.408,27.689,27.408,27.656,13896,0
2014-06-03,27.463,27.892,27.051,27.65,6506,0
2014-06-04,27.55,27.989,27.544,27.862,12635,0
2014-06-05,27.918,27.981,27.768,27.877,8694,0
2014-06-06,27.981,28.289,27.754,28.141,12049,0
2014-06-09,28.141,28.394,28.016,28.243,21265,0
2014-06-10,28.342,28.394,27.931,28.177,19149,0
2014-06-11,27.931,28.169,27.931,28.169,11886,0
2014-06-12,28.211,28.342,28.064,28.323,17330,0
2014-06-13,28.394,28.678,28.185,28.592,14177,0
2014-06-16,28.614,28.786,28.536,28.732,13501,0
2014-06-17,28.824,29.535,28.567,29.463,18621,0
2014-06-18,29.158,29.604,28.864,29.057,39328,0
2014-06-19,29.02,29.435,29.011,29.426,17041,0
2014-06-20,29.337,29.381,26.859,27.393,125890,0
2014-06-23,27.918,27.918,26.859,26.941,57782,0
2014-06-24,27.013,27.013,26.063,26.376,76152,0
2014-06-25,26.188,26.393,25.813,26.249,28267,0
2014-06-26,26.195,26.473,25.919,26.171,12388,0
2014-06-27,26.23,26.265,25.874,26.09,17348,0
2014-06-30,25.851,26.223,25.732,25.882,27180,0
2014-07-01,25.841,26.014,25.723,25.933,34949,0
2014-07-02,25.977,26.54,25.933,25.998,25707,0
2014-07-03,26.281,26.578,25.942,26.515,16324,0
2014-07-07,26.389,26.586,26.384,26.384,14200,0
2014-07-08,26.427,26.434,26.104,26.312,14847,0
2014-07-09,26.289,26.578,26.097,26.097,17191,0
2014-07-10,25.977,26.18,25.723,25.91,23808,0
2014-07-11,25.933,26.223,25.933,25.998,8535,0
2014-07-14,26.132,26.275,25.933,25.933,10602,0
2014-07-15,25.818,26.156,25.492,25.537,30246,0
2014-07-16,25.678,25.678,25.373,25.373,17929,0
2014-07-17,25.373,25.631,25.034,25.289,28107,0
2014-07-18,25.289,25.631,25.116,25.469,9506,0
2014-07-21,25.303,25.894,25.253,25.874,21335,0
2014-07-22,26.07,26.354,25.75,25.951,35471,0
2014-07-23,25.977,26.113,25.894,26.039,7986,0
2014-07-24,25.919,26.039,25.841,26.014,10891,0
2014-07-25,25.874,25.91,25.692,25.732,22583,0
2014-07-28,25.802,25.867,25.477,25.75,32081,0
2014-07-29,25.716,26.181,25.716,26.118,10188,0
2014-07-30,26.213,26.213,25.046,25.194,27297,0
2014-07-31,25.063,25.513,24.283,24.372,37768,0
2014-08-01,24.63,24.645,24.045,24.139,21809,0
2014-08-04,24.222,24.768,24.016,24.394,37187,0
2014-08-05,24.252,24.749,23.702,24.038,18280,0
2014-08-06,23.988,24.568,23.988,24.252,7807,0
2014-08-07,24.317,24.333,23.82,23.866,17749,0
2014-08-08,23.908,24.425,23.857,24.41,11113,0
2014-08-11,24.159,24.561,24.159,24.372,15006,0
2014-08-12,24.496,24.528,24.139,24.488,15951,0
2014-08-13,24.341,24.364,24.134,24.244,14318,0
2014-08-14,24.341,24.938,24.159,24.938,18282,0
2014-08-15,24.962,24.986,24.41,24.45,19152,0
2014-08-18,24.645,24.645,24.258,24.417,29553,0
2014-08-19,24.402,24.844,24.258,24.543,16900,0
2014-08-20,24.694,25.056,24.41,24.61,76829,0
2014-08-21,24.916,24.916,24.41,24.715,23620,0
2014-08-22,24.782,24.782,24.41,24.528,22849,0
2014-08-25,24.835,24.93,24.528,24.749,20502,0
2014-08-26,24.916,24.916,24.593,24.603,67950,0
2014-08-27,24.651,24.808,24.651,24.779,14452,0
2014-08-28,24.808,25.271,24.765,25.104,24273,0
2014-08-29,25.167,26.095,25.151,26.01,51465,0
2014-09-02,26.027,26.144,25.57,25.637,32502,0
2014-09-03,25.86,26.2,25.685,25.73,35496,0
2014-09-04,26,26,25.245,25.403,19524,0
2014-09-05,25.295,25.403,25.031,25.312,40767,0
2014-09-08,25.396,25.396,24.898,25.046,32891,0
2014-09-09,25.185,25.903,25.13,25.403,21070,0
2014-09-10,25.557,25.757,25.245,25.245,16544,0
2014-09-11,25.403,25.403,25.022,25.245,27417,0
2014-09-12,25.206,25.206,24.636,24.89,38012,0
2014-09-15,24.906,24.906,24.5,24.755,13266,0
2014-09-16,24.755,25.104,24.73,24.929,24799,0
2014-09-17,25.056,25.213,24.779,25.151,14054,0
2014-09-18,25.245,25.334,24.89,25.13,24356,0
2014-09-19,25.271,25.454,24.898,25.454,12258,0
2014-09-22,25.509,25.676,25.253,25.437,14599,0
2014-09-23,25.279,25.445,25.022,25.158,16210,0
2014-09-24,25.063,25.403,24.944,25.096,15373,0
2014-09-25,25.23,25.349,24.748,24.748,29012,0
2014-09-26,24.971,25.767,24.971,25.452,18342,0
2014-09-29,25.452,25.787,25.387,25.478,10213,0
2014-09-30,25.626,25.787,25.478,25.478,17067,0
2014-10-01,25.525,25.609,25.241,25.408,30580,0
2014-10-02,25.387,25.469,24.85,24.898,14728,0
2014-10-03,24.916,25.225,24.703,24.755,36056,0
2014-10-06,24.825,24.825,24.45,24.675,22196,0
2014-10-07,24.45,24.529,24.189,24.505,20914,0
2014-10-08,24.41,24.41,23.929,24.189,35239,0
2014-10-09,24.13,24.433,22.55,22.928,57634,0
2014-10-10,22.829,22.994,21.461,21.598,107039,0
2014-10-13,21.222,21.367,19.764,20.5,102820,0
2014-10-14,20.434,21.148,20.221,20.365,67412,0
2014-10-15,20.054,21.337,20.02,21.279,80375,0
2014-10-16,21.279,22.994,21.279,22.314,47712,0
2014-10-17,22.423,22.7,21.222,21.468,61334,0
2014-10-20,21.384,21.623,21.02,21.623,64111,0
2014-10-21,21.623,22.334,21.608,22.039,59800,0
2014-10-22,22.198,22.222,21.302,21.302,74745,0
2014-10-23,21.696,22.423,21.446,21.696,27662,0
2014-10-24,21.637,21.637,21.055,21.409,25926,0
2014-10-27,21.24,21.637,21.24,21.553,31922,0
2014-10-28,21.799,22.104,21.623,21.765,24202,0
2014-10-29,21.772,22.202,21.584,21.961,18340,0
2014-10-30,21.882,22.098,21.509,21.509,12856,0
2014-10-31,21.686,21.857,21.016,21.857,33561,0
2014-11-03,21.84,21.848,21.342,21.342,32673,0
2014-11-04,21.235,21.534,20.969,21.323,33662,0
2014-11-05,21.235,22.08,21.092,22.08,22343,0
2014-11-06,22.08,22.098,21.772,22.098,18117,0
2014-11-07,21.993,22.574,21.848,22.002,29482,0
2014-11-10,21.97,22.355,21.389,21.398,17957,0
2014-11-11,21.373,21.799,20.865,21.765,54164,0
2014-11-12,21.584,22.381,21.333,22.251,34309,0
2014-11-13,22.138,22.219,21.373,21.659,31830,0
2014-11-14,21.499,22.251,21.499,21.743,13438,0
2014-11-17,21.889,22.175,21.509,21.799,25489,0
2014-11-18,21.723,21.848,21.444,21.65,20032,0
2014-11-19,21.696,21.952,21.616,21.616,11310,0
2014-11-20,21.509,23.046,21.509,22.574,28515,0
2014-11-21,22.583,22.987,21.848,22.592,27875,0
2014-11-24,22.42,22.903,21.938,21.938,71094,0
2014-11-25,21.874,21.895,21.369,21.442,25594,0
2014-11-26,21.471,21.594,21.369,21.442,12909,0
2014-11-28,21.182,21.369,20.258,20.371,51979,0
2014-12-01,20.165,20.482,19.129,19.469,87569,0
2014-12-02,19.436,19.436,18.665,18.852,31642,0
2014-12-03,18.925,19.428,18.869,19.315,56125,0
2014-12-04,19.267,19.307,18.724,18.982,29184,0
2014-12-05,18.827,19.298,18.683,18.683,30641,0
2014-12-08,18.623,18.623,16.214,16.74,81044,0
2014-12-09,16.644,17.847,16.272,17.74,76413,0
2014-12-10,17.37,17.76,16.927,17.004,33132,0
2014-12-11,16.895,17.814,16.895,17.284,25810,0
2014-12-12,17.144,17.471,16.363,16.457,33479,0
2014-12-15,16.557,16.918,14.739,14.746,73511,0
2014-12-16,14.746,15.281,13.959,14.553,77781,0
2014-12-17,14.607,16.223,14.213,15.477,70146,0
2014-12-18,15.762,16.231,14.884,15.151,52715,0
2014-12-19,15.412,16.572,15.055,16.449,60840,0
2014-12-22,16.238,16.238,14.461,14.9,101295,0
2014-12-23,14.932,15.995,14.891,15.777,47857,0
2014-12-24,15.695,15.826,15.038,15.348,26154,0
2014-12-26,15.356,15.941,15.055,15.332,41139,0
2014-12-29,15.062,15.58,14.815,14.834,46599,0
2014-12-30,14.659,14.921,14.205,14.248,116139,0
2014-12-31,14.248,14.708,13.991,14.217,100367,0
2015-01-02,14.365,15.627,14.365,15.383,87259,0
2015-01-05,15.597,15.597,14.298,14.538,46664,0
2015-01-06,14.665,14.849,14.405,14.505,42868,0
2015-01-07,14.619,15.258,14.159,14.488,32110,0
2015-01-08,14.735,15.488,14.576,15.334,37909,0
2015-01-09,15.301,15.792,15.121,15.661,18743,0
2015-01-12,15.916,16.406,15.188,15.358,69692,0
2015-01-13,15.274,15.654,14.488,14.807,55910,0
2015-01-14,14.554,15.597,14.554,15.472,71261,0
2015-01-15,15.743,15.951,15.351,15.734,18040,0
2015-01-16,15.57,16.907,15.537,16.742,46264,0
2015-01-20,16.714,16.714,15.439,15.734,33720,0
2015-01-21,15.743,16.598,15.604,16.391,25798,0
2015-01-22,16.351,16.725,15.859,16.252,22298,0
2015-01-23,16.541,16.581,15.934,16.376,21210,0
2015-01-26,16.414,16.414,15.358,15.743,57850,0
2015-01-27,15.88,16.046,15.514,15.8,34941,0
2015-01-28,15.684,15.873,15.305,15.528,19502,0
2015-01-29,16.498,16.498,15.313,15.42,14600,0
2015-01-30,15.338,15.677,14.898,15.237,13031,0
2015-02-02,15.237,15.989,15.013,15.935,28758,0
2015-02-03,15.974,16.265,15.808,16.18,63145,0
2015-02-04,15.998,16.481,15.792,16.041,40786,0
2015-02-05,15.908,16.307,15.653,16.074,53281,0
2015-02-06,16.133,16.265,15.612,15.926,36795,0
2015-02-09,16.033,16.213,15.844,15.926,40259,0
2015-02-10,16.084,16.157,15.726,15.926,39518,0
2015-02-11,15.769,16.084,15.535,15.981,22225,0
2015-02-12,16.057,16.869,15.935,16.636,36155,0
2015-02-13,16.805,17.757,16.506,17.504,40236,0
2015-02-17,17.495,17.62,17.288,17.341,27887,0
2015-02-18,16.786,17.165,16.719,17.136,34283,0
2015-02-19,16.838,17.233,16.76,17.073,24486,0
2015-02-20,17.173,17.432,16.966,17.406,24029,0
2015-02-23,17.127,17.455,16.859,17.398,28744,0
2015-02-24,17.48,18.21,17.241,17.994,32813,0
2015-02-25,18.145,18.587,17.874,18.574,19765,0
2015-02-26,18.262,18.38,17.511,17.511,25037,0
2015-02-27,17.588,17.813,17.212,17.629,19209,0
2015-03-02,17.629,18.204,17.212,18.087,20399,0
2015-03-03,18.303,19.406,17.905,19.406,30951,0
2015-03-04,18.935,19.498,18.405,18.896,27595,0
2015-03-05,19.16,19.16,18.565,18.739,21595,0
2015-03-06,18.54,18.896,17.962,18.044,29876,0
2015-03-09,18.123,18.565,17.962,17.962,12355,0
2015-03-10,17.757,18.061,17.037,17.329,32030,0
2015-03-11,17.337,17.919,17.246,17.322,8997,0
2015-03-12,17.354,17.786,17.246,17.404,8280,0
2015-03-13,17.493,17.493,16.394,16.628,36110,0
2015-03-16,16.695,17.131,15.746,15.754,30951,0
2015-03-17,15.71,15.904,15.628,15.869,24597,0
2015-03-18,15.662,16.313,15.42,16.111,34073,0
2015-03-19,15.985,16.236,15.764,15.795,34674,0
2015-03-20,15.911,16.253,15.779,16.09,23394,0
2015-03-23,16.003,16.203,15.875,16.003,26994,0
2015-03-24,16.072,16.236,15.811,16.138,14876,0
2015-03-25,16.138,16.652,16.138,16.613,17036,0
2015-03-26,16.726,17.195,16.726,17.052,15855,0
2015-03-27,16.965,17.152,16.865,16.965,5388,0
2015-03-30,17.283,17.291,16.089,16.306,18968,0
2015-03-31,16.095,16.337,15.937,16.071,15137,0
2015-04-01,16.01,16.262,16.01,16.095,15746,0
2015-04-02,16.071,16.314,15.983,15.983,19448,0
2015-04-06,16.178,16.506,15.962,16.296,20638,0
2015-04-07,16.498,17.175,16.356,17.055,16592,0
2015-04-08,17.055,17.109,16.089,16.606,25527,0
2015-04-09,16.606,16.835,16.514,16.532,8553,0
2015-04-10,16.565,16.765,16.346,16.446,12406,0
2015-04-13,16.598,16.698,16.23,16.356,21473,0
2015-04-14,16.565,16.95,16.436,16.95,16941,0
2015-04-15,16.747,18.358,16.598,17.998,39444,0
2015-04-16,18.2,18.2,17.46,17.964,12606,0
2015-04-17,18.208,18.248,17.467,18.117,28158,0
2015-04-20,18.242,18.971,18.164,18.281,51659,0
2015-04-21,18.441,18.745,18.375,18.608,16282,0
2015-04-22,18.925,19.229,18.465,18.616,91280,0
2015-04-23,18.57,18.796,18.441,18.546,33640,0
2015-04-24,18.639,18.861,18.441,18.608,26087,0
2015-04-27,18.519,19.134,18.509,18.509,27274,0
2015-04-28,18.362,18.777,18.075,18.202,28299,0
2015-04-29,18.371,18.615,18.048,18.525,15635,0
2015-04-30,18.381,19.018,18.33,19.018,20251,0
2015-05-01,19.163,19.24,18.962,19.046,18597,0
2015-05-04,19.123,19.349,18.711,18.904,22148,0
2015-05-05,18.962,19.357,18.752,19.027,24755,0
2015-05-06,19.24,19.325,18.665,18.827,15248,0
2015-05-07,18.711,18.972,18.277,18.285,21000,0
2015-05-08,18.445,18.559,18.277,18.438,13500,0
2015-05-11,18.559,18.637,18.43,18.533,13269,0
2015-05-12,18.583,18.622,18.32,18.622,17652,0
2015-05-13,18.655,18.852,18.048,18.202,21792,0
2015-05-14,18.066,18.083,17.368,17.768,22148,0
2015-05-15,17.69,18.151,16.926,18.048,29587,0
2015-05-18,17.72,17.72,16.252,16.312,77009,0
2015-05-19,16.041,16.041,14.565,15.13,124535,0
2015-05-20,15.027,15.027,14.656,14.926,54723,0
2015-05-21,15.199,15.796,14.901,15.399,39321,0
2015-05-22,15.408,15.612,15.102,15.281,24399,0
2015-05-26,15.137,15.299,15.027,15.102,14798,0
2015-05-27,15.157,15.165,14.716,14.903,17240,0
2015-05-28,14.903,15.081,14.716,14.818,17825,0
2015-05-29,14.818,14.903,14.716,14.859,15470,0
2015-06-01,14.724,14.818,14.649,14.657,23435,0
2015-06-02,14.809,15.157,14.673,15.104,16791,0
2015-06-03,15.123,15.123,14.818,14.818,11220,0
2015-06-04,14.724,14.981,14.657,14.76,16419,0
2015-06-05,14.657,14.845,14.64,14.698,12756,0
2015-06-08,14.689,14.809,14.633,14.778,12046,0
2015-06-09,14.868,14.903,14.716,14.851,14296,0
2015-06-10,14.903,15.003,14.707,14.76,42437,0
2015-06-11,14.785,14.885,14.689,14.707,15740,0
2015-06-12,14.768,14.903,14.665,14.665,20789,0
2015-06-15,14.605,14.734,14.394,14.453,31060,0
2015-06-16,14.462,14.462,14.014,14.15,33777,0
2015-06-17,14.184,14.427,14.053,14.204,19962,0
2015-06-18,14.09,14.31,14.022,14.09,41218,0
2015-06-19,13.846,13.846,12.734,13.219,56451,0
2015-06-22,13.227,13.227,12.725,13.126,36023,0
2015-06-23,13.15,13.294,13.003,13.227,21400,0
2015-06-24,13.175,13.335,13.022,13.192,23384,0
2015-06-25,13.081,13.715,12.924,13.6,48538,0
2015-06-26,13.564,13.813,13.463,13.6,19035,0
2015-06-29,13.427,13.846,13.344,13.65,22679,0
2015-06-30,13.609,14.169,13.498,14.039,34988,0
2015-07-01,13.92,14.039,13.498,13.54,24911,0
2015-07-02,13.762,13.804,13.504,13.547,23620,0
2015-07-06,13.547,13.995,13.445,13.455,21504,0
2015-07-07,13.512,13.512,13.088,13.241,24323,0
2015-07-08,13.107,13.445,13.088,13.088,14806,0
2015-07-09,13.124,13.879,13.088,13.65,24676,0
2015-07-10,13.7,13.734,13.097,13.173,16450,0
2015-07-13,13.234,13.368,13.088,13.241,23033,0
2015-07-14,13.334,13.581,13.191,13.327,19655,0
2015-07-15,13.564,13.564,13.267,13.445,29864,0
2015-07-16,13.591,13.956,13.48,13.521,29258,0
2015-07-17,13.512,13.725,13.183,13.404,22796,0
2015-07-20,13.283,13.658,12.962,13.199,27147,0
2015-07-21,13.275,13.521,12.972,13.521,17623,0
2015-07-22,13.504,13.591,13.258,13.327,13160,0
2015-07-23,13.48,13.48,12.866,12.876,37601,0
2015-07-24,12.831,13.208,12.774,12.953,17276,0
2015-07-27,13.173,13.427,12.814,12.953,31611,0
2015-07-28,13.124,13.779,12.806,13.779,18566,0
2015-07-29,13.839,13.913,13.178,13.341,28612,0
2015-07-30,13.358,13.657,13.119,13.331,7591,0
2015-07-31,13.231,13.519,13.231,13.271,10979,0
2015-08-03,13.204,13.571,12.767,12.767,46889,0
2015-08-04,12.758,12.817,12.014,12.408,58393,0
2015-08-05,12.417,12.707,12.186,12.323,48582,0
2015-08-06,12.304,12.451,11.55,11.605,64962,0
2015-08-07,11.663,11.859,11.348,11.439,47297,0
2015-08-10,11.791,11.791,11.527,11.712,9460,0
2015-08-11,11.612,11.782,11.396,11.653,27876,0
2015-08-12,11.731,12.5,11.535,12.157,34921,0
2015-08-13,12.193,12.39,11.518,11.518,21722,0
2015-08-14,11.543,11.8,11.302,11.389,12145,0
2015-08-17,11.43,12.107,11.396,12.107,23823,0
2015-08-18,12.081,12.081,11.605,11.686,19385,0
2015-08-19,11.498,11.859,11.259,11.302,60964,0
2015-08-20,11.173,11.637,11.173,11.43,29781,0
2015-08-21,11.277,11.686,11.259,11.348,62481,0
2015-08-24,11.121,11.989,10.282,11.866,76873,0
2015-08-25,11.712,11.944,11.005,11.836,57113,0
2015-08-26,11.731,12.381,11.389,11.748,44262,0
2015-08-27,12.042,13.326,12.042,12.924,39421,0
2015-08-28,12.659,13.696,12.514,13.62,19595,0
2015-08-31,13.318,13.62,13.041,13.62,27595,0
2015-09-01,13.491,13.67,13.197,13.584,31769,0
2015-09-02,13.446,13.613,12.756,13.308,25389,0
2015-09-03,13.135,13.456,12.696,12.747,10899,0
2015-09-04,12.645,13.352,12.645,13.041,12174,0
2015-09-08,12.939,13.377,12.859,12.948,6956,0
2015-09-09,12.939,13.523,12.807,12.979,36637,0
2015-09-10,12.939,13.12,12.833,12.973,9719,0
2015-09-11,12.807,12.966,12.678,12.678,11359,0
2015-09-14,12.668,13.041,12.668,13.014,12059,0
2015-09-15,13.094,13.344,12.343,12.595,24466,0
2015-09-16,12.595,13.584,12.595,13.55,19360,0
2015-09-17,13.206,13.428,13.206,13.273,5072,0
2015-09-18,13.111,13.368,12.645,12.878,25740,0
2015-09-21,13.084,13.197,12.824,13.151,17620,0
2015-09-22,12.915,13.456,12.868,13.456,13102,0
2015-09-23,13.456,13.594,13.022,13.558,26338,0
2015-09-24,13.318,13.67,13.282,13.464,13282,0
2015-09-25,13.326,13.42,13.197,13.344,10550,0
2015-09-28,13.252,13.423,13.146,13.153,13861,0
2015-09-29,13.182,13.844,12.774,13.817,50935,0
2015-09-30,13.51,13.844,13.277,13.433,19476,0
2015-10-01,13.451,13.59,13.051,13.078,14519,0
2015-10-02,13.016,13.277,12.799,13.209,13255,0
2015-10-05,13.236,13.883,13.191,13.799,24994,0
2015-10-06,13.844,15.012,13.718,14.812,50469,0
2015-10-07,14.665,16.628,14.579,16.09,55887,0
2015-10-08,16.054,16.443,15.689,16.384,27080,0
2015-10-09,16.359,16.359,15.454,15.587,23046,0
2015-10-12,15.622,15.622,14.934,15.084,30768,0
2015-10-13,15.084,15.689,14.812,14.9,29611,0
2015-10-14,14.796,15.325,14.421,15.084,64762,0
2015-10-15,15.403,16.2,14.849,16.2,36761,0
2015-10-16,16.124,16.159,14.856,15.421,24313,0
2015-10-19,15.369,15.472,15.152,15.245,15003,0
2015-10-20,15.378,16.424,15.273,15.646,32161,0
2015-10-21,15.622,15.761,15.273,15.421,16477,0
2015-10-22,15.646,15.646,15.188,15.421,18321,0
2015-10-23,15.353,15.838,15.353,15.595,49780,0
2015-10-26,15.672,15.672,15.197,15.335,23969,0
2015-10-27,15.43,15.43,13.883,14.788,47014,0
2015-10-28,14.919,15.68,14.919,15.184,20290,0
2015-10-29,14.999,15.313,14.911,14.965,11682,0
2015-10-30,14.983,15.192,14.755,15.088,15003,0
2015-11-02,15.006,15.41,14.877,14.877,45947,0
2015-11-03,15.261,15.627,15.192,15.251,47192,0
2015-11-04,15.225,15.461,15.192,15.208,7957,0
2015-11-05,15.208,15.644,15.192,15.233,19816,0
2015-11-06,15.208,15.706,15.192,15.201,9850,0
2015-11-09,15.321,15.497,15.192,15.201,23736,0
2015-11-10,15.261,15.627,15.192,15.419,17754,0
2015-11-11,15.452,15.585,14.929,15.576,86477,0
2015-11-12,15.217,15.452,14.999,15.192,24168,0
2015-11-13,15.148,15.261,14.755,14.755,12370,0
2015-11-16,14.746,14.755,14.327,14.493,18442,0
2015-11-17,14.483,14.692,13.75,13.796,31155,0
2015-11-18,13.981,13.999,13.114,13.287,27148,0
2015-11-19,13.097,13.505,13.024,13.498,21652,0
2015-11-20,13.34,13.951,13.33,13.62,18784,0
2015-11-23,13.542,13.74,13.131,13.48,22908,0
2015-11-24,13.533,13.722,13.229,13.566,25430,0
2015-11-25,13.51,13.846,13.387,13.476,21134,0
2015-11-27,13.299,13.546,13.175,13.458,21016,0
2015-11-30,13.379,14.434,13.239,14.045,45557,0
2015-12-01,13.971,14.567,13.678,13.879,141075,0
2015-12-02,13.86,14.073,13.272,13.344,33405,0
2015-12-03,13.476,13.563,13.247,13.299,30608,0
2015-12-04,13.213,13.627,12.138,13.09,83958,0
2015-12-07,12.806,12.868,11.413,12.066,48963,0
2015-12-08,11.881,12.551,11.549,11.89,30182,0
2015-12-09,11.89,12.64,11.532,11.646,30219,0
2015-12-10,11.627,12.304,11.565,11.759,28744,0
2015-12-11,11.741,11.759,11.593,11.663,17838,0
2015-12-14,11.593,11.855,11.065,11.338,56393,0
2015-12-15,11.115,11.276,11.004,11.038,29312,0
2015-12-16,11.022,11.091,10.597,10.799,31018,0
2015-12-17,10.57,10.809,10.57,10.58,31358,0
2015-12-18,10.57,11.16,10.57,11.16,31243,0
2015-12-21,11.257,11.513,10.941,11.048,27721,0
2015-12-22,11.091,11.213,10.906,11.013,24056,0
2015-12-23,11.301,11.825,11.301,11.795,19200,0
2015-12-24,11.881,12.084,11.653,11.847,10159,0
2015-12-28,11.565,11.565,11.156,11.384,34330,0
2015-12-29,11.438,11.438,10.996,11.102,32385,0
2015-12-30,11.102,11.337,10.809,11.136,58933,0
2015-12-31,11.015,11.705,10.976,11.555,25710,0
2016-01-04,11.653,12.231,11.52,11.732,20286,0
2016-01-05,11.74,12.123,11.51,11.618,18930,0
2016-01-06,11.51,11.776,11.51,11.582,24593,0
2016-01-07,11.51,11.713,11.102,11.117,23215,0
2016-01-08,11.172,11.618,11.111,11.609,13677,0
2016-01-11,11.609,12.082,11.006,11.117,28902,0
2016-01-12,11.253,11.546,10.658,10.845,34805,0
2016-01-13,10.855,11.084,10.69,10.996,14845,0
2016-01-14,10.996,11.102,10.746,11.102,31519,0
2016-01-15,10.88,11.032,10.845,11.006,22914,0
2016-01-19,10.941,10.986,10.79,10.871,40757,0
2016-01-20,10.753,10.923,10.73,10.836,32078,0
2016-01-21,10.703,11.498,10.703,11.314,285317,0
2016-01-22,11.74,11.972,11.155,11.713,172017,0
2016-01-25,11.679,11.752,11.53,11.53,20105,0
2016-01-26,11.679,12.363,11.403,12.202,23126,0
2016-01-27,12.282,12.797,12.165,12.446,23211,0
2016-01-28,12.769,13.314,12.769,13.145,25763,0
2016-01-29,13.307,13.7,12.635,12.83,20409,0
2016-02-01,12.59,13.125,12.239,12.59,47145,0
2016-02-02,12.319,12.533,12.148,12.309,10159,0
2016-02-03,12.553,13.246,11.978,13.22,53784,0
2016-02-04,13.103,13.339,12.626,12.635,28157,0
2016-02-05,12.635,12.635,12.148,12.273,17610,0
2016-02-08,12.319,12.319,11.724,12.292,15375,0
2016-02-09,12.122,12.497,11.867,11.905,21842,0
2016-02-10,11.895,11.905,11.417,11.519,13398,0
2016-02-11,11.417,11.859,11.249,11.645,31919,0
2016-02-12,12.319,12.543,11.472,12.006,38191,0
2016-02-16,12.014,12.328,12.014,12.075,22970,0
2016-02-17,12.131,13.038,12.05,13.028,19218,0
2016-02-18,13.181,13.22,12.6,12.705,23427,0
2016-02-19,12.678,12.678,12.149,12.239,26240,0
2016-02-22,12.452,13.061,12.112,12.857,28866,0
2016-02-23,12.59,12.999,12.553,12.959,5448,0
2016-02-24,12.696,12.886,12.033,12.714,32837,0
2016-02-25,12.563,12.751,12.248,12.273,12623,0
2016-02-26,12.544,12.88,12.248,12.842,24178,0
2016-02-29,12.751,13.186,12.472,13.186,11801,0
2016-03-01,12.972,13.167,12.645,12.738,14969,0
2016-03-02,12.814,13.241,12.751,13.069,14035,0
2016-03-03,13.107,13.557,13.107,13.241,22081,0
2016-03-04,13.394,14.144,13.376,13.639,22355,0
2016-03-07,13.775,14.876,13.775,14.552,46364,0
2016-03-08,14.134,14.459,13.475,13.728,28158,0
2016-03-09,13.872,14.741,13.846,13.917,9609,0
2016-03-10,13.839,14.01,13.511,13.602,11705,0
2016-03-11,13.784,14.099,13.746,13.746,13395,0
2016-03-14,13.718,13.718,13.196,13.493,21868,0
2016-03-15,13.413,13.765,12.917,13.54,26155,0
2016-03-16,13.674,14.233,13.422,13.965,20012,0
2016-03-17,14.099,14.768,14.099,14.624,14792,0
2016-03-18,14.754,14.754,14.233,14.45,17631,0
2016-03-21,14.224,14.544,14.134,14.352,7531,0
2016-03-22,14.453,14.633,14.018,14.459,9978,0
2016-03-23,14.28,14.307,14.154,14.307,13230,0
2016-03-24,14.28,14.334,13.132,13.682,67842,0
2016-03-28,13.821,13.821,13.376,13.376,21235,0
2016-03-29,13.286,13.859,12.906,13.57,20136,0
2016-03-30,13.652,14.372,13.588,13.588,10233,0
2016-03-31,13.578,14.08,13.56,13.767,19179,0
2016-04-01,13.617,13.845,13.597,13.79,18563,0
2016-04-04,13.887,14.05,13.216,13.314,15795,0
2016-04-05,13.252,13.677,13.252,13.632,7352,0
2016-04-06,13.652,13.845,13.46,13.818,12840,0
2016-04-07,13.644,13.714,13.488,13.488,13506,0
2016-04-08,13.705,13.896,13.705,13.851,10437,0
2016-04-11,13.963,14.473,13.953,14.317,18832,0
2016-04-12,14.262,14.764,14.033,14.755,36142,0
2016-04-13,14.547,14.776,14.181,14.48,16793,0
2016-04-14,14.519,14.699,14.253,14.49,17027,0
2016-04-15,14.49,14.564,14.134,14.416,10296,0
2016-04-18,13.906,14.425,13.836,14.286,43403,0
2016-04-19,14.134,15.456,13.859,15.055,89166,0
2016-04-20,14.891,15.174,14.853,15.055,12849,0
2016-04-21,15.12,15.174,14.853,15.11,14407,0
2016-04-22,14.992,15.565,14.992,15.498,11398,0
2016-04-25,15.511,15.511,15.038,15.21,10579,0
2016-04-26,15.245,15.474,15.002,15.18,15974,0
2016-04-27,15.269,15.534,15.087,15.095,15153,0
2016-04-28,15.26,15.489,15.104,15.315,21339,0
2016-04-29,15.324,15.517,15.15,15.306,10030,0
2016-05-02,15.15,15.334,14.629,15.224,16612,0
2016-05-03,15.022,15.095,14.492,15.068,33894,0
2016-05-04,15.068,15.479,14.785,14.785,16825,0
2016-05-05,15.058,15.104,14.647,14.749,4379,0
2016-05-06,14.767,15.334,14.767,15.133,6146,0
2016-05-09,15.04,15.04,14.492,14.52,6474,0
2016-05-10,14.583,15.114,14.492,14.575,36523,0
2016-05-11,14.557,15.04,14.557,15.003,14481,0
2016-05-12,15.224,15.443,14.812,14.884,21060,0
2016-05-13,14.884,15.388,14.583,14.583,29094,0
2016-05-16,14.711,15.168,14.711,15.158,9815,0
2016-05-17,15.133,15.452,15.133,15.36,10007,0
2016-05-18,15.298,15.397,14.876,15.15,25904,0
2016-05-19,14.949,15.26,14.877,15.013,17875,0
2016-05-20,14.94,15.232,14.492,14.539,50805,0
2016-05-23,14.492,14.767,13.845,14.629,28394,0
2016-05-24,14.417,14.665,14.3,14.511,9659,0
2016-05-25,14.665,14.785,14.235,14.785,25706,0
2016-05-26,14.838,15.517,14.46,15.093,27982,0
2016-05-27,14.919,15.187,14.883,15.187,4476,0
2016-05-31,15.02,15.498,14.829,15.498,11291,0
2016-06-01,15.196,15.278,14.947,15.056,7503,0
2016-06-02,14.938,15.139,14.708,15.039,8386,0
2016-06-03,15.139,15.314,14.782,15.148,26726,0
2016-06-06,15.112,15.333,15.112,15.305,6876,0
2016-06-07,15.231,15.591,15.011,15.591,16621,0
2016-06-08,15.618,15.689,15.204,15.599,30393,0
2016-06-09,15.433,15.774,15.433,15.774,6876,0
2016-06-10,15.618,15.783,15.599,15.599,4571,0
2016-06-13,15.423,15.591,15.423,15.591,11726,0
2016-06-14,15.543,15.754,15.405,15.405,13815,0
2016-06-15,15.405,15.689,15.213,15.287,5888,0
2016-06-16,15.112,15.774,15.075,15.507,9840,0
2016-06-17,15.662,15.662,15.414,15.581,5906,0
2016-06-20,15.599,15.735,15.148,15.708,16838,0
2016-06-21,15.507,16.431,15.177,15.469,40786,0
2016-06-22,15.608,16.037,15.534,15.966,6921,0
2016-06-23,16.076,16.506,16.076,16.403,12774,0
2016-06-24,15.929,16.589,15.698,16.47,32585,0
2016-06-27,16.158,16.526,15.46,15.956,11231,0
2016-06-28,16.02,16.629,16.016,16.288,8048,0
2016-06-29,16.748,16.748,16.453,16.556,12616,0
2016-06-30,16.519,16.702,16.473,16.683,11298,0
2016-07-01,16.683,17.21,16.565,16.922,22679,0
2016-07-05,16.777,17.273,16.5,16.582,16219,0
2016-07-06,16.362,16.813,16.242,16.6,14485,0
2016-07-07,17.026,18.359,17.026,17.566,96879,0
2016-07-08,17.826,18.218,17.255,17.778,20496,0
2016-07-11,17.759,17.854,17.385,17.854,26132,0
2016-07-12,17.873,18.865,17.873,18.728,31804,0
2016-07-13,18.728,18.948,18.341,18.497,25866,0
2016-07-14,18.598,18.598,18.028,18.423,23829,0
2016-07-15,18.423,18.598,18.323,18.353,13658,0
2016-07-18,18.101,18.818,18.082,18.082,26296,0
2016-07-19,18.139,18.247,17.807,17.826,19461,0
2016-07-20,17.798,17.981,17.255,17.299,40840,0
2016-07-21,17.255,17.805,17.255,17.255,16152,0
2016-07-22,17.171,17.337,17.034,17.101,27948,0
2016-07-25,17.079,17.536,17.034,17.107,18753,0
2016-07-26,17.161,17.531,17.107,17.531,16058,0
2016-07-27,17.746,18.32,17.203,17.571,39258,0
2016-07-28,17.554,17.698,17.482,17.482,5825,0
2016-07-29,17.46,17.711,17.39,17.432,13006,0
2016-08-01,17.515,18.189,17.164,18.135,35852,0
2016-08-02,17.977,17.977,17.193,17.35,19056,0
2016-08-03,17.341,17.387,17.155,17.341,6439,0
2016-08-04,17.212,17.215,17.11,17.164,10619,0
2016-08-05,17.147,17.693,17.147,17.693,3861,0
2016-08-08,17.6,17.904,17.312,17.608,13717,0
2016-08-09,17.728,17.783,17.276,17.525,5963,0
2016-08-10,17.59,17.826,17.12,17.379,14236,0
2016-08-11,17.258,17.396,17.203,17.302,14991,0
2016-08-12,17.35,17.535,17.276,17.479,10303,0
2016-08-15,17.535,17.545,17.284,17.394,9651,0
2016-08-16,17.545,17.812,17.222,17.488,7820,0
2016-08-17,17.469,17.711,17.309,17.515,2877,0
2016-08-18,17.617,17.812,17.387,17.564,10408,0
2016-08-19,17.545,17.763,17.359,17.636,14705,0
2016-08-22,17.442,18.455,17.397,18.437,39309,0
2016-08-23,18.455,18.455,17.987,18.411,11157,0
2016-08-24,18.348,18.348,17.655,18.107,6895,0
2016-08-25,18.127,18.391,17.451,17.554,5105,0
2016-08-26,17.728,18.338,17.379,17.663,10962,0
2016-08-29,17.569,17.913,17.236,17.43,14095,0
2016-08-30,17.43,17.569,17.43,17.467,4025,0
2016-08-31,17.503,17.503,17.199,17.218,11102,0
2016-09-01,17.218,17.329,17.199,17.199,12356,0
2016-09-02,17.338,17.383,17.199,17.383,1505,0
2016-09-06,17.403,17.811,17.403,17.475,6779,0
2016-09-07,17.477,18.265,17.449,17.578,12768,0
2016-09-08,17.625,17.996,17.625,17.996,13188,0
2016-09-09,17.745,17.986,17.394,17.598,7359,0
2016-09-12,17.376,17.606,17.199,17.199,19795,0
2016-09-13,17.199,17.199,16.689,16.819,34942,0
2016-09-14,16.883,17.191,16.605,16.782,17307,0
2016-09-15,16.829,17.116,16.689,16.829,10895,0
2016-09-16,16.801,16.905,16.605,16.839,6736,0
2016-09-19,16.792,16.966,16.551,16.551,7474,0
2016-09-20,16.699,16.857,16.551,16.744,9020,0
2016-09-21,16.829,17.058,16.724,16.974,15760,0
2016-09-22,17.078,17.347,17.05,17.189,18150,0
2016-09-23,17.152,17.16,17.058,17.058,10891,0
2016-09-26,16.959,17.02,16.597,16.734,13264,0
2016-09-27,16.782,16.91,16.477,16.596,20327,0
2016-09-28,16.59,17.095,16.43,17.051,14322,0
2016-09-29,17.102,17.446,16.896,17.335,14057,0
2016-09-30,17.4,17.41,16.981,16.981,15924,0
2016-10-03,17.055,17.055,16.728,17.055,5365,0
2016-10-04,17.029,17.029,16.526,16.738,40664,0
2016-10-05,16.777,17.576,16.706,17.047,50647,0
2016-10-06,17.037,17.214,16.595,17.047,6199,0
2016-10-07,17.019,17.38,16.945,16.954,18401,0
2016-10-10,17.084,17.102,16.767,16.991,59181,0
2016-10-11,16.991,17.455,16.896,17.148,84068,0
2016-10-12,17.316,17.455,16.991,17.186,10007,0
2016-10-13,17.148,17.21,16.971,17.157,11947,0
2016-10-14,17.224,17.224,16.824,16.859,5290,0
2016-10-17,16.852,17.131,16.767,16.805,8360,0
2016-10-18,16.852,16.925,16.702,16.906,53289,0
2016-10-19,16.925,17.383,16.906,17.269,28218,0
2016-10-20,17.271,17.781,17.271,17.596,13533,0
2016-10-21,17.455,17.714,17.455,17.521,11524,0
2016-10-24,17.576,17.576,17.238,17.332,18223,0
2016-10-25,17.297,17.568,17.271,17.271,7911,0
2016-10-26,17.335,17.386,16.976,17.205,11140,0
2016-10-27,17.215,17.608,17.055,17.328,27782,0
2016-10-28,17.289,17.316,17.001,17.001,8407,0
2016-10-31,16.934,16.981,16.436,16.456,14594,0
2016-11-01,16.485,16.485,16.083,16.157,17638,0
2016-11-02,15.884,15.884,15.576,15.819,27860,0
2016-11-03,15.774,15.875,15.587,15.68,12850,0
2016-11-04,15.697,16.063,15.576,15.783,46890,0
2016-11-07,15.839,16.063,15.576,15.745,57709,0
2016-11-08,15.8,16.035,15.602,15.614,14451,0
2016-11-09,15.576,16.193,15.09,15.97,35744,0
2016-11-10,15.783,16.382,15.754,15.754,10340,0
2016-11-11,16.063,16.468,15.697,15.829,7771,0
2016-11-14,15.933,16.203,15.305,16.203,15497,0
2016-11-15,16.175,16.756,15.933,16.538,22007,0
2016-11-16,16.542,16.823,16.533,16.813,18529,0
2016-11-17,16.775,16.775,15.942,15.942,11639,0
2016-11-18,16.12,16.528,16.06,16.327,11440,0
2016-11-21,16.297,16.804,16.297,16.784,14246,0
2016-11-22,16.905,17.299,16.577,16.833,29099,0
2016-11-23,16.726,16.87,16.198,16.513,11149,0
2016-11-25,16.577,16.994,16.12,16.672,7994,0
2016-11-28,16.441,16.593,15.555,15.934,27650,0
2016-11-29,15.905,16.215,15.555,16.037,15388,0
2016-11-30,16.027,16.875,16.017,16.027,34033,0
2016-12-01,16.669,16.962,16.225,16.716,26463,0
2016-12-02,16.631,16.988,16.631,16.733,11626,0
2016-12-05,16.763,17.343,16.763,17.058,23897,0
2016-12-06,16.903,17.564,16.837,17.489,22340,0
2016-12-07,17.329,17.63,17.093,17.46,6556,0
2016-12-08,17.386,17.63,17.149,17.564,14991,0
2016-12-09,17.63,17.649,17.289,17.649,22719,0
2016-12-12,17.658,18.13,17.649,17.895,20236,0
2016-12-13,17.94,18.666,17.94,18.28,19017,0
2016-12-14,18.147,18.314,17.443,17.63,25300,0
2016-12-15,17.78,17.997,17.448,17.743,15642,0
2016-12-16,17.639,18.054,17.62,18.054,10904,0
2016-12-19,17.904,18.111,17.904,17.969,7559,0
2016-12-20,17.988,17.988,17.451,17.725,23414,0
2016-12-21,17.611,17.611,16.989,17.158,19666,0
2016-12-22,17.149,17.158,17.051,17.158,3133,0
2016-12-23,17.073,17.283,17.073,17.206,3764,0
2016-12-27,17.167,17.243,16.822,17.093,17699,0
2016-12-28,16.969,17.197,16.629,16.629,17144,0
2016-12-29,16.79,16.941,16.581,16.893,9311,0
2016-12-30,16.875,17.036,16.814,17.028,5530,0
2017-01-03,17.055,17.436,17.039,17.055,8606,0
2017-01-04,17.188,17.283,16.999,17.274,8726,0
2017-01-05,17.349,17.719,16.962,17.453,12997,0
2017-01-06,17.34,17.376,17.187,17.283,5427,0
2017-01-09,17.235,17.529,17.197,17.501,11306,0
2017-01-10,17.529,17.993,17.529,17.815,14683,0
2017-01-11,17.954,17.954,17.539,17.558,7677,0
2017-01-12,17.558,17.558,17.292,17.355,6000,0
2017-01-13,17.302,17.604,17.245,17.581,7865,0
2017-01-17,17.804,17.966,17.661,17.755,8531,0
2017-01-18,17.784,17.833,17.643,17.738,10204,0
2017-01-19,17.774,18.003,17.343,17.501,22778,0
2017-01-20,17.586,17.774,17.158,17.292,8297,0
2017-01-23,17.321,17.344,17.055,17.274,19099,0
2017-01-24,17.302,17.302,17.028,17.113,10536,0
2017-01-25,17.103,17.176,17.055,17.141,14146,0
2017-01-26,17.197,17.614,17.055,17.225,23978,0
2017-01-27,17.187,17.292,16.645,16.91,12900,0
2017-01-30,16.891,17.102,16.464,17.102,14386,0
2017-01-31,17.034,17.102,16.739,16.94,11684,0
2017-02-01,16.987,16.987,16.654,16.759,17503,0
2017-02-02,16.891,17.093,16.813,17.034,12119,0
2017-02-03,17.177,17.246,17.026,17.122,11273,0
2017-02-06,17.016,17.016,16.424,16.664,14578,0
2017-02-07,16.693,16.706,16.444,16.55,15515,0
2017-02-08,16.424,16.444,14.98,16.016,45955,0
2017-02-09,16.045,16.178,15.87,15.978,16917,0
2017-02-10,16.016,16.178,15.951,16.054,11001,0
2017-02-13,16.084,16.187,16.036,16.178,9165,0
2017-02-14,16.323,16.541,15.96,16.37,12608,0
2017-02-15,16.414,16.56,16.245,16.263,8454,0
2017-02-16,16.36,16.36,15.798,15.864,23555,0
2017-02-17,15.846,16.183,15.751,15.941,20670,0
2017-02-21,16.016,16.493,15.805,15.816,64674,0
2017-02-22,16.036,16.235,15.322,15.322,64098,0
2017-02-23,15.445,15.645,15.322,15.464,22488,0
2017-02-24,15.619,16.014,15.552,15.829,32601,0
2017-02-27,15.809,16.043,15.628,15.628,13000,0
2017-02-28,15.628,15.628,15.208,15.408,26292,0
2017-03-01,15.428,15.689,15.161,15.371,20103,0
2017-03-02,15.333,15.582,14.99,15.295,16660,0
2017-03-03,15.305,15.422,15.008,15.275,22400,0
2017-03-06,15.171,15.185,14.884,14.98,17933,0
2017-03-07,14.999,15.037,14.884,15.018,7441,0
2017-03-08,14.941,15.122,14.569,14.674,24963,0
2017-03-09,14.702,14.732,13.977,14.581,23393,0
2017-03-10,14.674,14.806,14.33,14.597,24598,0
2017-03-13,14.597,14.722,14.34,14.419,12772,0
2017-03-14,14.492,14.679,13.977,14.061,18063,0
2017-03-15,14.051,14.27,13.86,14.21,10663,0
2017-03-16,14.1,14.345,14.033,14.33,15503,0
2017-03-17,14.349,14.511,14.264,14.282,11501,0
2017-03-20,14.272,14.272,13.997,14.012,9970,0
2017-03-21,14.006,14.217,13.662,13.904,34271,0
2017-03-22,13.825,13.825,13.47,13.699,20731,0
2017-03-23,13.708,13.825,13.708,13.824,11435,0
2017-03-24,13.833,13.896,13.47,13.527,21551,0
2017-03-27,13.575,13.805,13.565,13.565,15727,0
2017-03-28,13.614,14.097,13.614,14.042,9811,0
2017-03-29,14.023,14.401,14.008,14.263,12383,0
2017-03-30,14.38,14.782,14.224,14.224,10230,0
2017-03-31,14.244,14.389,14.061,14.081,6607,0
2017-04-03,14.041,14.32,13.909,14.254,21339,0
2017-04-04,14.224,14.59,14.201,14.321,4458,0
2017-04-05,14.36,14.465,14.321,14.34,8167,0
2017-04-06,14.426,14.703,14.426,14.628,7787,0
2017-04-07,14.716,14.878,14.603,14.869,8865,0
2017-04-10,14.898,15.465,14.879,15.416,30544,0
2017-04-11,15.388,15.628,15.117,15.504,8528,0
2017-04-12,15.426,15.523,15.205,15.523,10977,0
2017-04-13,15.619,15.956,15.4,15.628,8706,0
2017-04-17,15.677,15.91,15.571,15.581,13583,0
2017-04-18,15.513,15.631,14.563,14.563,42992,0
2017-04-19,14.686,14.955,14.52,14.648,13173,0
2017-04-20,14.696,15.205,14.614,15.129,10557,0
2017-04-21,15.109,15.214,14.921,14.946,13108,0
2017-04-24,14.936,15.224,14.898,15.186,9145,0
2017-04-25,15.205,15.522,15.205,15.522,10876,0
2017-04-26,15.37,15.566,15.37,15.553,17329,0
2017-04-27,15.504,15.689,15.272,15.466,10730,0
2017-04-28,15.553,15.573,15.289,15.351,6595,0
2017-05-01,15.341,15.529,15.321,15.417,8441,0
2017-05-02,15.417,15.417,15.321,15.321,9787,0
2017-05-03,15.379,15.415,15.177,15.263,10944,0
2017-05-04,15.177,15.223,14.809,14.857,50732,0
2017-05-05,14.808,14.934,14.703,14.76,9728,0
2017-05-08,14.76,14.924,14.644,14.693,15671,0
2017-05-09,14.76,14.828,14.693,14.713,5277,0
2017-05-10,14.779,14.983,14.779,14.877,10697,0
2017-05-11,14.905,14.905,14.644,14.769,9052,0
2017-05-12,14.779,14.814,14.628,14.662,16103,0
2017-05-15,14.703,14.877,14.549,14.733,12707,0
2017-05-16,14.751,14.795,14.596,14.634,8022,0
2017-05-17,14.549,14.667,14.451,14.529,20603,0
2017-05-18,14.479,14.614,14.479,14.549,5275,0
2017-05-19,14.451,14.973,14.451,14.723,19619,0
2017-05-22,14.887,15.224,14.887,15.06,19842,0
2017-05-23,15.012,15.177,14.983,15.167,5184,0
2017-05-24,15.205,15.272,14.815,14.882,25963,0
2017-05-25,14.993,15.059,14.84,15.059,16650,0
2017-05-26,14.989,15.241,14.989,15.241,8961,0
2017-05-30,15.115,15.115,14.764,14.764,16058,0
2017-05-31,14.774,14.844,14.764,14.824,5011,0
2017-06-01,14.863,15.222,14.718,15.154,25435,0
2017-06-02,14.969,15.29,14.774,15.251,21016,0
2017-06-05,15.066,15.3,14.824,14.911,20745,0
2017-06-06,14.959,15.261,14.844,15.261,14103,0
2017-06-07,15.251,15.251,14.945,15.194,14394,0
2017-06-08,15.067,15.246,14.873,15.105,20172,0
2017-06-09,15.154,15.251,14.911,15.173,15218,0
2017-06-12,15.251,15.29,14.911,15.27,15033,0
2017-06-13,15.212,15.261,15.009,15.251,7058,0
2017-06-14,15.251,15.28,14.989,15.076,12593,0
2017-06-15,14.949,15.234,14.814,15.029,18495,0
2017-06-16,14.969,15.233,14.853,14.959,26640,0
2017-06-19,15.039,15.241,14.911,14.94,17175,0
2017-06-20,14.959,15.066,14.824,14.824,11777,0
2017-06-21,14.814,15.029,14.806,15.019,24128,0
2017-06-22,15.019,15.056,14.794,14.794,33141,0
2017-06-23,14.834,15.012,14.834,14.84,5300,0
2017-06-26,14.834,15.12,14.834,14.975,10074,0
2017-06-27,14.969,15.174,14.814,15.056,10829,0
2017-06-28,15.091,15.218,14.701,14.701,19390,0
2017-06-29,14.808,15.18,14.808,15.18,12834,0
2017-06-30,15.19,15.285,14.905,14.964,5211,0
2017-07-03,15.091,15.346,15.081,15.224,5269,0
2017-07-05,15.111,15.117,14.731,14.731,12629,0
2017-07-06,14.798,15.081,14.701,14.818,10510,0
2017-07-07,14.818,14.818,14.652,14.759,10357,0
2017-07-10,14.731,14.974,14.731,14.838,2483,0
2017-07-11,14.818,14.818,14.652,14.731,8066,0
2017-07-12,14.768,14.882,14.721,14.788,7746,0
2017-07-13,14.798,14.945,14.565,14.565,16650,0
2017-07-14,14.662,14.795,14.652,14.711,6180,0
2017-07-17,14.798,14.964,14.732,14.935,7682,0
2017-07-18,14.945,15.081,14.926,14.994,11880,0
2017-07-19,15.024,15.101,14.729,14.972,34229,0
2017-07-20,14.848,15.014,14.798,14.893,31775,0
2017-07-21,14.915,14.915,14.662,14.887,34832,0
2017-07-24,14.848,15.024,14.711,14.759,27395,0
2017-07-25,14.701,15.091,14.701,15.061,23771,0
2017-07-26,15.071,15.346,14.945,14.945,14014,0
2017-07-27,15.044,15.341,15.024,15.072,12173,0
2017-07-28,15.122,15.21,14.964,14.964,7296,0
2017-07-31,14.964,15.096,14.758,14.807,9385,0
2017-08-01,14.777,15.072,14.777,14.867,27208,0
2017-08-02,14.827,14.925,14.758,14.827,19903,0
2017-08-03,14.767,14.807,14.65,14.702,11677,0
2017-08-04,14.742,14.807,14.63,14.73,12894,0
2017-08-07,14.68,14.72,14.483,14.66,24188,0
2017-08-08,14.533,14.774,14.483,14.493,15124,0
2017-08-09,14.523,14.625,14.454,14.601,15711,0
2017-08-10,14.495,14.553,14.454,14.523,6331,0
2017-08-11,14.573,14.573,14.434,14.503,12895,0
2017-08-14,14.601,14.61,14.434,14.528,9432,0
2017-08-15,14.591,14.591,14.336,14.41,10777,0
2017-08-16,14.434,14.434,14.209,14.386,28755,0
2017-08-17,14.238,14.396,14.238,14.386,8557,0
2017-08-18,14.386,14.386,14.209,14.209,14324,0
2017-08-21,14.209,14.306,14.209,14.287,6535,0
2017-08-22,14.287,14.287,14.041,14.277,12541,0
2017-08-23,14.189,14.287,14.032,14.213,11092,0
2017-08-24,14.277,14.306,14.189,14.248,7862,0
2017-08-25,14.248,14.434,14.218,14.434,17167,0
2017-08-28,14.434,14.444,14.238,14.336,34762,0
2017-08-29,14.326,14.376,14.277,14.326,8571,0
2017-08-30,14.227,14.281,13.931,14.267,6320,0
2017-08-31,14.227,14.366,14.227,14.257,8278,0
2017-09-01,14.257,14.425,14.227,14.326,25921,0
2017-09-05,14.435,14.622,14.391,14.445,12805,0
2017-09-06,14.405,14.504,14.328,14.455,8346,0
2017-09-07,14.484,14.504,14.425,14.455,12868,0
2017-09-08,14.425,14.464,14.208,14.316,8352,0
2017-09-11,14.425,14.435,14.227,14.265,13859,0
2017-09-12,14.227,14.474,14.227,14.376,25188,0
2017-09-13,14.474,14.474,14.316,14.405,15867,0
2017-09-14,14.409,14.524,14.346,14.524,8763,0
2017-09-15,14.593,14.662,14.435,14.564,20800,0
2017-09-18,14.564,14.691,14.49,14.49,6928,0
2017-09-19,14.425,14.702,14.425,14.583,15903,0
2017-09-20,14.524,14.643,14.504,14.535,10000,0
2017-09-21,14.558,14.632,14.425,14.425,12689,0
2017-09-22,14.465,14.603,14.465,14.583,3304,0
2017-09-25,14.514,14.672,14.326,14.425,27336,0
2017-09-26,14.445,14.622,14.435,14.524,8329,0
2017-09-27,14.524,14.692,14.524,14.672,19007,0
2017-09-28,14.523,14.702,14.443,14.513,11008,0
2017-09-29,14.523,14.652,14.503,14.503,5286,0
2017-10-02,14.513,14.702,14.513,14.563,6045,0
2017-10-03,14.553,14.732,14.485,14.523,23266,0
2017-10-04,14.553,14.607,14.458,14.583,7763,0
2017-10-05,14.583,14.761,14.583,14.662,7362,0
2017-10-06,14.583,14.691,14.404,14.404,12543,0
2017-10-09,14.354,14.446,14.354,14.404,9080,0
2017-10-10,14.503,14.533,14.414,14.444,5897,0
2017-10-11,14.543,14.556,14.404,14.404,7417,0
2017-10-12,14.404,14.464,14.364,14.404,8106,0
2017-10-13,14.414,14.493,14.414,14.463,9682,0
2017-10-16,14.533,14.652,14.404,14.434,8917,0
2017-10-17,14.463,14.687,14.404,14.454,11956,0
2017-10-18,14.404,14.573,14.404,14.454,5597,0
2017-10-19,14.434,14.506,14.305,14.491,17631,0
2017-10-20,14.527,14.742,14.513,14.742,6968,0
2017-10-23,14.801,14.965,14.752,14.876,15327,0
2017-10-24,14.746,15.078,14.722,15.078,25836,0
2017-10-25,14.95,15,14.821,14.851,9996,0
2017-10-26,14.891,15.099,14.861,14.97,11109,0
2017-10-27,14.901,15,14.901,14.98,2975,0
2017-10-30,15.07,15.1554,14.85,14.97,13834,0
2017-10-31,14.95,15.0197,14.87,14.9,6875,0
2017-11-01,14.99,15.2,14.9031,14.92,6064,0
2017-11-02,14.92,15.08,14.92,15,7782,0
2017-11-03,15,15.1,15,15.049,17846,0
2017-11-06,15,15.09,15,15.03,5044,0
2017-11-07,15.02,15.199,15.02,15.16,7305,0
2017-11-08,15.11,15.189,15.03,15.08,8531,0
2017-11-09,15.08,15.154,14.98,15.0279,5190,0
2017-11-10,15.08,15.17,15.02,15.08,9306,0
