Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.368,27.553,27.243,27.502,22386,0
2005-02-28,27.544,27.643,27.486,27.536,47759,0
2005-03-01,27.536,27.721,27.236,27.569,56140,0
2005-03-02,27.486,27.651,27.486,27.527,61045,0
2005-03-03,27.569,27.759,27.569,27.744,53268,0
2005-03-04,27.854,28.147,27.668,28.139,29207,0
2005-03-07,27.987,28.194,27.651,28.194,65114,0
2005-03-08,28.154,28.488,28.154,28.488,50392,0
2005-03-09,28.488,28.488,28.296,28.322,30883,0
2005-03-10,28.237,28.514,28.237,28.397,39143,0
2005-03-11,28.447,28.514,28.354,28.362,22386,0
2005-03-14,28.337,28.455,28.279,28.296,24419,0
2005-03-15,28.286,28.337,27.901,28.154,76966,0
2005-03-16,28.194,28.237,28.069,28.069,33634,0
2005-03-17,28.12,28.229,28.069,28.221,6582,0
2005-03-18,28.362,28.362,28.154,28.264,31120,0
2005-03-21,28.194,28.255,27.935,28.255,100069,0
2005-03-22,28.237,28.496,28.229,28.496,20228,0
2005-03-23,28.496,28.677,28.379,28.404,49080,0
2005-03-24,28.322,28.872,28.322,28.872,18434,0
2005-03-28,28.757,29.073,28.757,29.048,28728,0
2005-03-29,29.032,29.28,28.914,29.28,32676,0
2005-03-30,29.365,29.608,29.241,29.583,20587,0
2005-03-31,29.699,30.534,29.575,30.534,32916,0
2005-04-01,30.579,30.618,28.67,28.748,57336,0
2005-04-04,28.404,28.863,28.354,28.82,25734,0
2005-04-05,28.82,28.907,28.67,28.798,15444,0
2005-04-06,28.812,28.829,28.677,28.713,7899,0
2005-04-07,28.656,29.157,28.656,29.122,18196,0
2005-04-08,29.13,29.325,28.798,29.325,26334,0
2005-04-11,28.82,29.182,28.614,29.073,12448,0
2005-04-12,29.081,29.325,29.048,29.28,17953,0
2005-04-13,29.28,29.382,29.032,29.032,9096,0
2005-04-14,28.988,28.996,28.687,28.739,15323,0
2005-04-15,28.748,28.804,28.229,28.229,12329,0
2005-04-18,28.229,28.279,27.987,28.147,25138,0
2005-04-19,28.112,28.237,27.829,27.987,21548,0
2005-04-20,27.901,27.901,27.168,27.737,28605,0
2005-04-21,27.819,28.898,27.786,28.863,37824,0
2005-04-22,28.798,28.798,28.362,28.656,19631,0
2005-04-25,28.528,28.677,28.279,28.337,18670,0
2005-04-26,28.389,28.389,27.486,27.486,11373,0
2005-04-27,27.495,27.553,27.159,27.368,17596,0
2005-04-28,27.368,27.368,26.935,26.952,26452,0
2005-04-29,26.952,27.151,26.733,27.126,26932,0
2005-05-02,27.133,27.133,26.615,26.835,17354,0
2005-05-03,26.9,26.9,26.65,26.775,19154,0
2005-05-04,26.767,26.802,26.584,26.632,21786,0
2005-05-05,26.567,26.567,25.9,26.149,33158,0
2005-05-06,26.149,26.775,26.088,26.65,25017,0
2005-05-09,26.567,26.733,26.567,26.65,7301,0
2005-05-10,26.608,26.608,26.097,26.31,20707,0
2005-05-11,26.23,26.31,25.891,26.206,19276,0
2005-05-12,26.08,26.221,25.479,25.648,28968,0
2005-05-13,25.605,25.605,25.112,25.146,12209,0
2005-05-16,25.155,25.212,25.062,25.062,15922,0
2005-05-17,25.062,25.062,24.77,24.995,14603,0
2005-05-18,25.079,25.305,25.022,25.155,22623,0
2005-05-19,25.272,25.9,25.272,25.83,36509,0
2005-05-20,25.83,25.9,25.605,25.605,20228,0
2005-05-23,25.648,25.773,25.454,25.557,16518,0
2005-05-24,25.639,25.9,25.415,25.773,17596,0
2005-05-25,25.73,25.73,25.105,25.105,19276,0
2005-05-26,25.146,25.691,25.146,25.673,11373,0
2005-05-27,25.613,25.94,25.613,25.764,6825,0
2005-05-31,25.855,26.016,25.621,25.73,38784,0
2005-06-01,25.815,26.149,25.815,26.007,18314,0
2005-06-02,26.149,26.467,25.963,26.372,17476,0
2005-06-03,26.459,26.642,26.364,26.443,12572,0
2005-06-06,26.452,26.692,26.283,26.642,27890,0
2005-06-07,26.725,26.733,26.567,26.674,15200,0
2005-06-08,26.567,26.576,26.489,26.542,27411,0
2005-06-09,26.481,26.481,26.168,26.249,11130,0
2005-06-10,26.318,26.481,26.318,26.418,11610,0
2005-06-13,26.391,26.474,26.034,26.302,27289,0
2005-06-14,26.355,26.399,26.124,26.221,20108,0
2005-06-15,26.31,26.333,26.064,26.213,32320,0
2005-06-16,26.168,26.56,26.168,26.56,7899,0
2005-06-17,26.642,27.042,26.632,27,25497,0
2005-06-20,27.085,27.143,26.692,26.692,13166,0
2005-06-21,26.733,26.793,26.692,26.741,16040,0
2005-06-22,26.775,27.025,26.709,26.943,11130,0
2005-06-23,26.968,27.277,26.968,27.068,19029,0
2005-06-24,27.11,27.863,26.741,27.863,82231,0
2005-06-27,27.561,28.035,27.502,27.829,66073,0
2005-06-28,27.838,28.322,27.838,28.322,28968,0
2005-06-29,28.322,28.528,28.162,28.479,19870,0
2005-06-30,28.488,28.639,28.264,28.271,11493,0
2005-07-01,28.194,28.194,27.66,27.744,21068,0
2005-07-05,27.677,27.987,27.578,27.987,38541,0
2005-07-06,27.987,28.322,27.918,28.186,15200,0
2005-07-07,28.112,28.471,28.069,28.471,18196,0
2005-07-08,28.471,28.881,28.455,28.881,17120,0
2005-07-11,28.782,29.49,28.782,29.49,70502,0
2005-07-12,29.49,29.599,29.407,29.466,31482,0
2005-07-13,29.49,29.74,29.299,29.74,33158,0
2005-07-14,29.74,29.867,29.608,29.867,11493,0
2005-07-15,29.783,29.835,29.549,29.8,14603,0
2005-07-18,29.632,29.859,29.616,29.825,16756,0
2005-07-19,30.034,30.233,29.933,30.201,26096,0
2005-07-20,30.067,30.275,29.949,30.192,34713,0
2005-07-21,30.201,30.284,30.034,30.275,29686,0
2005-07-22,30.241,30.9,30.185,30.9,20587,0
2005-07-25,30.704,30.9,30.116,30.241,31722,0
2005-07-26,30.241,30.241,29.732,29.907,41532,0
2005-07-27,29.949,30.618,29.867,30.579,42251,0
2005-07-28,30.618,31.31,30.618,31.31,54104,0
2005-07-29,31.31,31.529,31.31,31.529,13885,0
2005-08-01,31.362,31.403,30.828,30.828,25856,0
2005-08-02,31.372,31.372,30.954,31.07,32442,0
2005-08-03,31.07,31.08,30.828,30.837,15323,0
2005-08-04,30.91,30.91,30.516,30.552,19870,0
2005-08-05,30.579,30.603,30.367,30.57,33755,0
2005-08-08,30.436,30.562,30.218,30.302,13047,0
2005-08-09,30.302,30.373,30.284,30.351,31722,0
2005-08-10,30.32,30.334,29.365,29.608,31839,0
2005-08-11,29.64,30.027,29.583,29.74,61045,0
2005-08-12,29.658,29.658,29.316,29.532,19154,0
2005-08-15,29.325,30.075,29.325,30.034,25497,0
2005-08-16,29.992,30.067,29.917,30.051,19154,0
2005-08-17,29.992,30.543,29.992,30.36,19392,0
2005-08-18,30.32,30.65,30.32,30.65,12808,0
2005-08-19,30.65,30.785,30.468,30.516,14724,0
2005-08-22,30.367,30.579,30.201,30.241,23939,0
2005-08-23,30.201,30.401,30.201,30.275,14364,0
2005-08-24,30.233,30.444,30.233,30.284,14006,0
2005-08-25,30.392,30.478,30.241,30.241,13047,0
2005-08-26,30.327,30.36,29.749,29.749,7182,0
2005-08-29,29.667,29.709,29.49,29.608,7421,0
2005-08-30,29.59,29.59,29.34,29.474,20828,0
2005-08-31,29.532,30.241,29.532,30.16,8977,0
2005-09-01,30.241,30.91,30.201,30.367,23582,0
2005-09-02,30.436,30.453,30.201,30.373,16278,0
2005-09-06,30.257,30.704,30.257,30.579,6825,0
2005-09-07,30.61,30.618,30.16,30.468,12808,0
2005-09-08,30.241,30.409,30.178,30.241,13885,0
2005-09-09,30.241,30.516,30.241,30.418,14124,0
2005-09-12,28.528,29.968,28.528,29.59,70502,0
2005-09-13,29.407,29.407,28.572,28.687,21786,0
2005-09-14,28.606,28.639,28.147,28.421,62724,0
2005-09-15,28.322,28.656,28.322,28.479,13646,0
2005-09-16,28.572,28.988,28.572,28.964,40578,0
2005-09-19,28.696,28.739,28.328,28.647,35910,0
2005-09-20,28.572,28.614,28.212,28.328,8855,0
2005-09-21,28.404,28.404,27.901,27.987,19154,0
2005-09-22,27.901,27.901,27.469,27.469,8738,0
2005-09-23,27.435,27.502,27.285,27.495,8977,0
2005-09-26,27.495,27.569,27.368,27.444,7301,0
2005-09-27,27.402,27.518,27.368,27.427,4428,0
2005-09-28,27.486,27.561,27.252,27.285,11130,0
2005-09-29,27.277,27.536,27.202,27.478,27289,0
2005-09-30,27.402,27.569,26.733,27.168,74571,0
2005-10-03,27.068,27.478,27.068,27.217,35074,0
2005-10-04,27.277,27.754,27.277,27.478,32916,0
2005-10-05,27.361,27.361,27.077,27.151,21425,0
2005-10-06,27.151,27.553,27.103,27.461,11373,0
2005-10-07,27.527,27.952,27.452,27.952,25497,0
2005-10-10,27.744,27.863,27.611,27.713,17719,0
2005-10-11,27.729,27.863,27.695,27.713,14242,0
2005-10-12,27.737,27.901,27.721,27.786,14484,0
2005-10-13,27.81,28.006,27.776,27.996,14006,0
2005-10-14,28.069,28.112,27.895,28.06,7182,0
2005-10-17,27.901,27.952,27.561,27.695,18074,0
2005-10-18,27.776,28.237,27.737,27.901,8258,0
2005-10-19,27.819,28.782,27.695,28.773,24060,0
2005-10-20,28.696,28.696,28.103,28.186,13166,0
2005-10-21,28.069,29.816,28.069,29.575,45248,0
2005-10-24,29.365,30.686,29.365,30.059,33276,0
2005-10-25,30.116,30.116,29.391,29.483,9337,0
2005-10-26,27.987,27.987,27.569,27.578,28605,0
2005-10-27,27.651,28.606,27.651,27.895,15922,0
2005-10-28,27.943,28.429,27.943,28.346,28009,0
2005-10-31,28.322,28.863,28.279,28.514,28128,0
2005-11-01,28.572,29.241,28.572,29.09,37227,0
2005-11-02,29.115,29.115,27.705,28.773,35074,0
2005-11-03,28.907,29.223,28.804,29.09,20707,0
2005-11-04,29.005,29.09,28.328,28.705,12209,0
2005-11-07,28.537,29.214,28.404,28.663,31120,0
2005-11-08,28.663,28.798,28.362,28.397,16278,0
2005-11-09,28.362,28.812,28.354,28.782,17953,0
2005-11-10,28.782,29.365,28.687,29.28,11251,0
2005-11-11,29.407,29.765,29.407,29.599,14242,0
2005-11-14,29.49,29.49,29.005,29.005,20108,0
2005-11-15,29.065,29.407,29.032,29.115,13406,0
2005-11-16,29.157,29.241,29.073,29.157,9695,0
2005-11-17,29.223,29.325,28.996,29.325,12329,0
2005-11-18,29.449,29.449,29.099,29.232,11610,0
2005-11-21,29.107,29.107,28.705,28.82,24179,0
2005-11-22,28.696,28.748,28.537,28.67,39498,0
2005-11-23,28.696,28.696,28.528,28.622,16518,0
2005-11-25,28.656,28.656,28.622,28.622,8380,0
2005-11-28,28.479,28.479,28.069,28.171,16641,0
2005-11-29,28.069,28.069,27.863,27.881,25497,0
2005-11-30,27.863,27.901,27.737,27.873,41300,0
2005-12-01,27.952,27.952,27.737,27.838,49316,0
2005-12-02,27.776,27.776,27.593,27.677,14603,0
2005-12-05,27.553,27.553,27.252,27.444,18793,0
2005-12-06,27.527,27.561,27.435,27.51,8855,0
2005-12-07,27.553,27.553,27.133,27.184,12572,0
2005-12-08,27.267,27.319,27.151,27.252,12929,0
2005-12-09,27.227,27.267,27.126,27.151,9934,0
2005-12-12,27.151,27.236,27.025,27.118,16040,0
2005-12-13,27,27.159,26.977,27.103,26096,0
2005-12-14,27.133,27.151,26.96,26.984,14006,0
2005-12-15,26.984,26.984,26.632,26.818,31120,0
2005-12-16,26.818,26.892,26.767,26.767,60326,0
2005-12-19,26.757,26.757,26.567,26.576,16040,0
2005-12-20,26.524,26.632,26.481,26.532,59732,0
2005-12-21,26.532,26.593,26.391,26.408,35428,0
2005-12-22,26.443,26.443,26.239,26.31,25612,0
2005-12-23,26.249,26.318,26.213,26.213,8502,0
2005-12-27,26.149,26.192,25.855,25.9,14724,0
2005-12-28,25.9,25.94,25.698,25.806,18196,0
2005-12-29,25.791,25.806,25.722,25.73,6103,0
2005-12-30,25.648,25.749,25.398,25.673,13526,0
2006-01-03,25.639,25.673,25.313,25.665,15083,0
2006-01-04,25.665,25.665,25.391,25.454,23102,0
2006-01-05,25.454,25.47,25.355,25.439,18793,0
2006-01-06,25.446,25.446,25.289,25.439,30046,0
2006-01-09,25.439,25.439,25.07,25.432,49677,0
2006-01-10,25.336,25.479,25.336,25.439,46325,0
2006-01-11,25.439,25.461,25.28,25.446,36630,0
2006-01-12,25.313,25.439,25.231,25.398,19276,0
2006-01-13,25.398,25.398,25.272,25.355,19029,0
2006-01-17,25.355,25.398,25.289,25.346,71219,0
2006-01-18,25.313,25.355,25.264,25.336,22266,0
2006-01-19,25.346,25.355,25.195,25.298,14124,0
2006-01-20,25.305,25.305,25.088,25.121,15922,0
2006-01-23,25.121,25.195,25.022,25.129,29327,0
2006-01-24,25.129,25.146,25.07,25.097,21548,0
2006-01-25,25.146,25.18,25.062,25.105,11493,0
2006-01-26,25.07,25.105,25.022,25.105,22744,0
2006-01-27,25.062,25.062,25.014,25.03,13526,0
2006-01-30,25.022,25.054,24.979,24.995,8620,0
2006-01-31,24.895,24.962,21.103,21.721,231383,0
2006-02-01,21.638,22.14,21.513,21.731,151779,0
2006-02-02,21.679,22.096,21.513,21.929,172728,0
2006-02-03,22.015,23.149,22.015,23.083,46203,0
2006-02-06,22.967,23.666,22.458,23.65,59010,0
2006-02-07,23.602,23.893,23.517,23.808,82953,0
2006-02-08,23.877,24.385,23.817,24.234,32320,0
2006-02-09,24.27,24.838,24.128,24.728,50157,0
2006-02-10,24.561,24.561,24.137,24.329,23582,0
2006-02-13,24.294,24.938,24.294,24.921,22266,0
2006-02-14,24.812,25.062,24.812,25.004,6825,0
2006-02-15,25.004,25.566,25.004,25.566,19870,0
2006-02-16,25.605,25.605,25.422,25.566,10895,0
2006-02-17,25.605,25.691,25.523,25.648,22024,0
2006-02-21,25.572,25.605,25.255,25.422,16878,0
2006-02-22,25.398,25.773,25.364,25.682,8738,0
2006-02-23,25.621,25.815,25.446,25.756,8140,0
2006-02-24,25.691,25.865,25.648,25.73,20828,0
2006-02-27,25.815,25.874,25.639,25.749,32199,0
2006-02-28,25.691,25.823,25.63,25.73,38662,0
2006-03-01,25.588,25.815,25.588,25.749,16160,0
2006-03-02,25.74,25.782,25.665,25.749,30046,0
2006-03-03,25.798,25.855,25.673,25.705,25255,0
2006-03-06,25.605,25.605,25.129,25.298,20828,0
2006-03-07,25.187,25.272,24.845,24.903,28248,0
2006-03-08,24.854,25.105,24.679,24.854,27890,0
2006-03-09,24.812,24.862,24.637,24.67,35910,0
2006-03-10,24.804,24.88,24.736,24.779,13526,0
2006-03-13,24.854,25.062,24.478,24.535,15922,0
2006-03-14,24.478,25.121,24.27,24.971,31361,0
2006-03-15,24.929,26.784,24.929,26.741,81755,0
2006-03-16,26.784,28.656,26.717,28.404,56501,0
2006-03-17,27.987,27.987,27.294,27.486,87498,0
2006-03-20,26.943,26.943,26.709,26.892,43212,0
2006-03-21,26.733,26.733,26.072,26.158,22145,0
2006-03-22,26.064,26.149,25.838,26.106,27411,0
2006-03-23,25.73,26.168,25.572,26.168,27172,0
2006-03-24,26.106,26.608,25.998,26.524,19509,0
2006-03-27,26.532,26.874,26.408,26.725,16878,0
2006-03-28,26.683,27.068,26.542,26.725,23102,0
2006-03-29,26.674,27.444,26.674,27.444,15083,0
2006-03-30,27.444,27.478,27.211,27.217,20469,0
2006-03-31,27.217,27.352,27.118,27.352,12329,0
2006-04-03,27.368,27.486,27.336,27.435,19276,0
2006-04-04,25.479,25.479,24.329,24.895,127358,0
2006-04-05,24.812,24.895,24.06,24.261,38181,0
2006-04-06,24.194,24.921,24.169,24.903,16040,0
2006-04-07,24.887,25.121,24.553,24.569,17835,0
2006-04-10,24.728,24.862,24.603,24.812,13885,0
2006-04-11,24.728,24.761,24.478,24.695,27890,0
2006-04-12,24.695,24.812,24.587,24.72,14842,0
2006-04-13,24.679,25.022,24.654,24.912,4309,0
2006-04-17,24.812,25.062,24.812,25.038,25734,0
2006-04-18,25.038,25.713,24.912,25.673,31722,0
2006-04-19,25.566,26.481,25.506,26.391,33871,0
2006-04-20,26.372,26.372,25.74,25.74,12329,0
2006-04-21,25.9,25.98,25.579,25.579,18670,0
2006-04-24,26.106,27.093,25.925,25.94,51949,0
2006-04-25,25.815,25.865,24.912,25.146,21786,0
2006-04-26,25.187,25.454,24.569,24.612,20108,0
2006-04-27,24.444,24.979,24.286,24.854,14603,0
2006-04-28,24.854,25.479,24.854,25.146,20949,0
2006-05-01,25.313,25.523,24.579,24.646,18910,0
2006-05-02,24.52,24.544,23.641,23.785,12572,0
2006-05-03,23.641,24.394,23.633,24.011,23221,0
2006-05-04,23.869,25.088,23.869,24.979,18434,0
2006-05-05,25.062,25.572,25.062,25.479,12929,0
2006-05-08,25.398,25.579,25.07,25.171,8380,0
2006-05-09,25.18,25.195,24.979,25.088,12091,0
2006-05-10,25.062,25.164,24.219,24.219,10652,0
2006-05-11,24.06,24.145,22.976,23.056,25255,0
2006-05-12,23.033,23.35,23.015,23.056,14006,0
2006-05-15,22.976,23.14,22.825,23.131,36270,0
2006-05-16,23.226,23.309,22.857,22.857,15200,0
2006-05-17,22.85,23.418,22.842,23.184,21184,0
2006-05-18,23.267,23.342,23.083,23.083,6222,0
2006-05-19,23.101,23.207,22.976,23.14,13406,0
2006-05-22,23.056,23.368,22.891,23.309,16040,0
2006-05-23,23.418,23.475,22.699,23.024,13885,0
2006-05-24,23.443,24.478,23.418,24.471,46806,0
2006-05-25,24.679,24.955,24.62,24.938,22145,0
2006-05-26,24.871,25.014,24.854,24.971,12091,0
2006-05-30,24.887,24.887,23.551,23.641,41056,0
2006-05-31,23.808,25.461,23.808,25.355,45969,0
2006-06-01,25.439,25.605,25.264,25.264,25255,0
2006-06-02,25.373,25.373,24.646,24.77,13885,0
2006-06-05,24.603,24.871,23.184,23.184,22266,0
2006-06-06,23.393,23.393,22.431,22.665,19990,0
2006-06-07,22.806,22.891,22.431,22.514,27890,0
2006-06-08,22.306,22.959,21.929,22.949,25377,0
2006-06-09,23.056,23.226,21.989,22.281,20228,0
2006-06-12,22.221,22.431,22.19,22.221,17835,0
2006-06-13,22.221,22.533,22.221,22.389,30525,0
2006-06-14,22.273,22.673,22.015,22.591,19990,0
2006-06-15,22.473,23.325,22.181,23.243,36388,0
2006-06-16,23.14,23.191,22.147,22.874,126044,0
2006-06-19,22.959,22.959,22.096,22.764,28248,0
2006-06-20,22.64,22.731,22.197,22.306,20587,0
2006-06-21,22.431,23.056,22.306,22.976,38181,0
2006-06-22,22.806,22.931,22.414,22.615,16040,0
2006-06-23,22.556,22.708,22.264,22.473,32199,0
2006-06-26,22.556,22.764,22.306,22.507,79720,0
2006-06-27,22.556,23.015,22.373,22.49,50633,0
2006-06-28,22.64,23.14,22.48,22.976,34594,0
2006-06-29,23.056,24.211,22.891,24.211,38305,0
2006-06-30,24.351,25.129,23.801,24.018,94444,0
2006-07-03,24.145,24.145,23.568,23.951,30883,0
2006-07-05,24.06,24.321,23.484,23.785,115150,0
2006-07-06,23.736,23.801,23.175,23.675,38181,0
2006-07-07,23.641,23.736,22.682,22.9,33276,0
2006-07-10,22.9,23.191,22.834,22.94,39860,0
2006-07-11,22.931,22.976,22.757,22.842,34472,0
2006-07-12,22.724,23.375,22.682,22.724,30281,0
2006-07-13,22.682,22.806,22.556,22.74,18910,0
2006-07-14,22.74,22.74,22.273,22.507,24899,0
2006-07-17,22.422,22.431,21.889,22.015,24537,0
2006-07-18,21.929,22.615,21.929,22.615,21786,0
2006-07-19,22.682,23.56,22.591,23.3,53744,0
2006-07-20,23.3,23.309,22.806,22.85,27048,0
2006-07-21,22.85,22.917,22.389,22.449,52667,0
2006-07-24,22.556,22.682,22.054,22.473,76728,0
2006-07-25,22.473,23.492,22.473,23.217,49916,0
2006-07-26,23.14,23.877,23.101,23.776,29927,0
2006-07-27,23.852,24.018,23.056,23.117,44646,0
2006-07-28,22.64,23.927,22.346,23.466,41775,0
2006-07-31,23.459,23.96,23.393,23.933,44050,0
2006-08-01,23.852,24.002,23.434,23.793,33516,0
2006-08-02,23.808,24.018,23.743,23.852,24419,0
2006-08-03,23.808,24.77,23.808,24.561,34115,0
2006-08-04,24.728,24.895,24.194,24.303,27653,0
2006-08-07,24.227,24.227,23.641,23.76,43333,0
2006-08-08,23.817,24.512,23.817,24.234,33871,0
2006-08-09,24.321,24.394,23.309,23.56,53865,0
2006-08-10,23.475,23.533,23.056,23.291,22502,0
2006-08-11,23.291,23.507,22.764,22.891,44291,0
2006-08-14,22.976,24.227,22.976,23.602,56617,0
2006-08-15,23.808,23.933,23.393,23.768,28605,0
2006-08-16,23.852,25.398,23.852,24.962,66672,0
2006-08-17,24.812,26.809,24.72,25.9,87739,0
2006-08-18,25.98,26.426,24.587,26.08,53503,0
2006-08-21,25.9,26.177,25.054,25.346,47525,0
2006-08-22,25.355,25.855,25.355,25.532,11970,0
2006-08-23,25.648,26.199,25.264,25.264,16756,0
2006-08-24,25.195,25.313,24.186,24.186,21786,0
2006-08-25,24.202,24.72,23.568,24.394,40458,0
2006-08-28,24.52,24.955,24.311,24.77,19751,0
2006-08-29,24.895,25.247,24.462,25.195,34713,0
2006-08-30,25.18,26.399,25.18,25.838,36749,0
2006-08-31,25.838,25.838,24.72,24.887,38541,0
2006-09-01,24.971,25.062,24.219,24.646,27172,0
2006-09-05,24.728,26.274,24.728,26.23,59971,0
2006-09-06,26.106,26.608,25.004,25.079,49194,0
2006-09-07,24.979,25.171,24.687,24.862,33996,0
2006-09-08,24.82,25.221,24.679,25.004,17236,0
2006-09-11,24.895,25.613,24.77,25.446,26694,0
2006-09-12,25.439,25.891,24.895,25.673,25979,0
2006-09-13,25.648,26.793,25.648,26.6,43927,0
2006-09-14,26.516,26.952,25.949,26.56,35789,0
2006-09-15,26.733,26.741,26.08,26.615,78285,0
2006-09-18,26.481,26.615,25.488,25.949,39022,0
2006-09-19,25.782,25.782,24.101,24.553,45604,0
2006-09-20,24.646,25.415,24.561,25.088,20349,0
2006-09-21,25.105,25.749,24.779,25.054,19276,0
2006-09-22,25.062,25.171,23.641,23.902,25734,0
2006-09-25,23.933,24.243,23.332,24.052,19631,0
2006-09-26,24.137,24.436,23.977,24.128,13406,0
2006-09-27,24.345,26.025,24.345,25.398,61885,0
2006-09-28,25.523,25.523,24.535,24.979,31120,0
2006-09-29,24.929,25.47,24.745,24.829,33996,0
2006-10-02,24.687,24.77,23.626,23.877,15200,0
2006-10-03,23.793,24.093,23.542,23.776,28369,0
2006-10-04,23.86,24.736,23.817,24.503,15679,0
2006-10-05,24.436,25.336,24.436,25.204,22145,0
2006-10-06,25.164,25.272,24.728,25.112,31839,0
2006-10-09,25.054,25.305,24.871,25.164,8738,0
2006-10-10,25.079,25.28,24.838,25.231,16396,0
2006-10-11,25.231,25.28,24.579,24.82,20949,0
2006-10-12,24.903,25.665,24.903,25.621,31120,0
2006-10-13,25.579,25.815,25.391,25.566,34235,0
2006-10-16,25.691,25.73,25.506,25.648,14242,0
2006-10-17,25.523,25.605,25.171,25.439,9572,0
2006-10-18,25.566,25.815,25.364,25.713,25612,0
2006-10-19,25.63,25.855,25.231,25.773,20228,0
2006-10-20,25.855,25.949,25.613,25.756,10652,0
2006-10-23,25.63,25.972,25.63,25.798,7899,0
2006-10-24,25.691,25.73,25.479,25.488,9096,0
2006-10-25,25.488,25.523,24.77,24.838,25138,0
2006-10-26,24.921,25.461,24.679,25.407,33276,0
2006-10-27,25.32,25.32,24.695,24.895,17835,0
2006-10-30,26.106,26.474,25.313,25.925,150462,0
2006-10-31,25.9,26.467,25.773,26.239,158242,0
2006-11-01,26.239,27.025,26.239,26.418,35789,0
2006-11-02,26.249,26.249,25.221,25.255,34713,0
2006-11-03,25.298,25.9,25.247,25.874,28605,0
2006-11-06,25.9,26.149,25.73,25.773,33516,0
2006-11-07,25.773,26.443,25.773,26.064,134065,0
2006-11-08,25.94,26.642,25.94,26.257,39980,0
2006-11-09,26.426,26.426,25.328,25.422,30764,0
2006-11-10,25.398,25.54,25.014,25.506,24899,0
2006-11-13,25.439,26.452,25.439,26.318,50035,0
2006-11-14,26.372,27.077,26.08,27.077,43212,0
2006-11-15,27.159,27.561,27.159,27.469,28128,0
2006-11-16,27.569,27.754,27.093,27.51,34594,0
2006-11-17,27.527,27.677,27.26,27.651,31242,0
2006-11-20,27.705,28.12,27.402,27.611,23820,0
2006-11-21,27.569,27.686,27.319,27.452,16040,0
2006-11-22,27.452,27.643,27.402,27.478,13166,0
2006-11-24,27.352,28.112,27.352,27.768,10413,0
2006-11-27,27.729,27.801,26.6,26.692,39260,0
2006-11-28,26.659,26.9,26.274,26.31,33158,0
2006-11-29,26.418,27.018,26.168,26.338,44291,0
2006-11-30,26.23,26.516,25.32,25.782,73017,0
2006-12-01,25.698,26.775,25.605,25.882,61285,0
2006-12-04,25.925,27.143,25.925,27.06,63680,0
2006-12-05,27.227,27.943,27.133,27.66,65114,0
2006-12-06,27.569,27.996,27.486,27.705,33276,0
2006-12-07,27.569,28.237,27.527,27.635,40458,0
2006-12-08,27.569,28.12,27.518,27.901,102226,0
2006-12-11,27.829,27.962,27.368,27.943,45248,0
2006-12-12,27.901,28.087,27.553,27.935,28848,0
2006-12-13,27.81,28.439,27.393,28.404,108445,0
2006-12-14,28.614,29.241,28.614,29.115,34355,0
2006-12-15,29.115,29.632,29.04,29.356,107969,0
2006-12-18,29.483,29.64,28.677,28.739,31242,0
2006-12-19,28.572,28.82,28.296,28.82,42613,0
2006-12-20,28.782,29.241,28.764,29.073,32320,0
2006-12-21,29.165,29.933,29.09,29.271,73378,0
2006-12-22,29.325,29.356,28.964,29.073,18314,0
2006-12-26,28.907,29.64,28.907,29.575,26932,0
2006-12-27,29.74,29.74,29.44,29.558,21548,0
2006-12-28,29.532,30.311,29.49,29.882,48120,0
2006-12-29,29.933,30.051,29.214,29.549,29089,0
2007-01-03,29.424,29.984,29.391,29.835,36872,0
2007-01-04,29.808,29.816,29.307,29.524,37585,0
2007-01-05,29.398,29.507,28.757,28.863,44765,0
2007-01-08,28.863,29.667,28.863,29.325,25497,0
2007-01-09,29.307,30.151,29.271,29.575,49080,0
2007-01-10,29.365,30.327,29.325,29.808,36270,0
2007-01-11,29.85,30.91,29.783,30.793,64042,0
2007-01-12,30.828,31.143,30.427,30.57,109766,0
2007-01-16,30.57,30.736,29.699,29.874,36509,0
2007-01-17,29.791,29.926,29.356,29.356,20108,0
2007-01-18,29.325,30.075,29.214,29.992,38181,0
2007-01-19,29.917,30.067,29.541,30.009,14364,0
2007-01-22,29.882,30.284,29.624,29.8,51592,0
2007-01-23,29.765,30.61,29.675,30.226,25138,0
2007-01-24,30.142,30.142,29.867,30.059,13166,0
2007-01-25,30.027,30.034,29.867,30.034,30046,0
2007-01-26,30.075,30.075,28.656,29.13,69425,0
2007-01-29,29.107,30.625,29.04,30.16,60930,0
2007-01-30,29.949,30.525,29.507,30.409,49080,0
2007-01-31,30.241,30.444,29.85,30.133,65478,0
2007-02-01,30.178,30.302,29.667,29.949,27653,0
2007-02-02,29.949,30.027,29.709,29.867,13406,0
2007-02-05,29.926,29.926,29.599,29.783,37947,0
2007-02-06,29.867,30.486,29.616,30.418,73378,0
2007-02-07,30.453,30.767,29.999,30.587,96836,0
2007-02-08,30.587,30.587,29.898,30.248,40700,0
2007-02-09,30.327,30.704,29.842,30.342,39743,0
2007-02-12,30.427,30.534,29.541,30.041,39378,0
2007-02-13,29.917,30.751,29.917,30.492,49433,0
2007-02-14,30.492,30.719,30.151,30.241,22623,0
2007-02-15,30.16,30.16,29.749,29.749,23700,0
2007-02-16,29.749,30.401,29.299,30.267,38662,0
2007-02-20,30.201,30.201,29.825,30.125,54104,0
2007-02-21,29.958,30.686,29.835,30.241,90735,0
2007-02-22,30.293,30.686,30.241,30.642,58654,0
2007-02-23,30.492,30.91,30.367,30.885,81519,0
2007-02-26,30.91,30.91,30.534,30.785,62005,0
2007-02-27,29.28,30.97,29.232,29.263,57814,0
2007-02-28,29.138,29.206,28.63,28.647,46806,0
2007-03-01,28.554,29.458,27.987,29.316,55660,0
2007-03-02,29.214,29.214,27.418,27.486,84982,0
2007-03-05,27.277,28.597,26.9,27.093,70502,0
2007-03-06,27.285,28.696,27.285,28.496,46203,0
2007-03-07,28.479,28.73,27.881,28.447,79599,0
2007-03-08,28.572,28.829,28.328,28.79,99110,0
2007-03-09,28.829,29.165,28.147,28.246,58415,0
2007-03-12,28.371,28.812,28.296,28.597,22386,0
2007-03-13,28.488,28.82,27.384,27.444,56736,0
2007-03-14,27.361,28.812,27.3,28.528,42613,0
2007-03-15,28.622,29.241,27.786,28.739,65478,0
2007-03-16,28.73,28.82,27.81,28.279,81519,0
2007-03-19,28.404,28.907,28.154,28.572,82710,0
2007-03-20,28.522,28.907,28.154,28.898,84871,0
2007-03-21,28.907,29.307,28.863,29.263,49677,0
2007-03-22,29.316,29.808,29.241,29.808,47281,0
2007-03-23,29.825,30.201,29.692,30.116,82116,0
2007-03-26,30.327,30.327,29.391,29.458,51353,0
2007-03-27,29.374,29.859,29.307,29.835,49916,0
2007-03-28,29.667,30.334,29.667,30.142,109405,0
2007-03-29,30.351,30.869,30.226,30.854,67155,0
2007-03-30,30.954,31.327,30.91,31.31,87978,0
2007-04-02,31.31,31.31,31.035,31.23,66436,0
2007-04-03,31.31,31.638,30.828,30.86,84748,0
2007-04-04,30.919,31.655,30.919,31.529,45969,0
2007-04-05,31.588,31.955,31.588,31.729,53148,0
2007-04-09,31.831,32.582,31.505,32.157,105096,0
2007-04-10,32.087,32.472,32.022,32.346,39260,0
2007-04-11,32.423,32.573,31.972,32.463,78285,0
2007-04-12,32.423,32.866,32.045,32.815,72539,0
2007-04-13,32.884,33.585,32.766,33.534,84982,0
2007-04-16,33.618,34.02,33.491,33.96,94681,0
2007-04-17,33.96,33.96,32.841,33.417,152500,0
2007-04-18,33.292,33.969,33.076,33.808,98395,0
2007-04-19,33.601,33.601,33.066,33.199,70023,0
2007-04-20,33.417,34.342,33.191,34.209,92410,0
2007-04-23,34.129,35.046,33.799,34.183,170211,0
2007-04-24,34.295,34.728,33.25,34.612,134424,0
2007-04-25,34.794,35.331,34.304,34.862,79839,0
2007-04-26,34.82,34.82,34.175,34.645,50272,0
2007-04-27,34.437,34.503,33.684,33.751,43691,0
2007-04-30,33.751,34.279,33.199,33.333,115390,0
2007-05-01,33.458,34.217,32.806,33.684,103298,0
2007-05-02,33.702,34.244,33.618,34.192,38427,0
2007-05-03,33.777,34.162,33.761,34.003,35074,0
2007-05-04,34.084,34.084,31.554,33.777,73017,0
2007-05-07,33.727,34.156,33.401,33.667,84871,0
2007-05-08,33.5,33.702,33.042,33.667,47281,0
2007-05-09,33.458,33.658,33.266,33.266,45364,0
2007-05-10,33.082,33.393,32.598,32.607,81395,0
2007-05-11,32.815,33.25,32.815,33.216,46082,0
2007-05-14,33.216,33.216,32.022,32.463,56259,0
2007-05-15,32.463,33.667,32.449,33.082,164586,0
2007-05-16,33.116,33.667,33.116,33.667,72178,0
2007-05-17,33.651,34.011,33.417,33.71,67034,0
2007-05-18,33.727,33.918,33.216,33.868,80799,0
2007-05-21,33.995,35.063,33.886,35.063,64188,0
2007-05-22,35.172,35.287,34.075,35.03,83549,0
2007-05-23,33.417,33.417,29.391,29.842,399316,0
2007-05-24,29.675,30.516,29.398,29.431,181465,0
2007-05-25,29.64,31.204,29.64,30.478,140767,0
2007-05-29,30.642,31.487,30.436,31.41,153358,0
2007-05-30,31.143,31.762,31.127,31.679,71460,0
2007-05-31,31.679,32.045,31.554,31.989,84031,0
2007-06-01,32.157,33.658,32.124,33.167,90851,0
2007-06-04,32.956,33.625,32.731,33.45,73135,0
2007-06-05,33.243,33.243,32.364,32.431,74815,0
2007-06-06,32.189,32.875,32.096,32.741,54823,0
2007-06-07,32.582,33.133,32.463,32.716,124246,0
2007-06-08,32.598,33.417,32.415,33.292,79960,0
2007-06-11,33.082,33.324,32.566,32.965,88098,0
2007-06-12,32.884,33.142,32.131,32.364,74096,0
2007-06-13,32.866,33.909,32.815,33.593,88815,0
2007-06-14,33.676,34.411,33.667,34.102,76371,0
2007-06-15,34.67,35.172,34.183,34.636,113834,0
2007-06-18,34.552,34.778,32.823,33.216,130832,0
2007-06-19,33.017,33.426,33.017,33.358,101508,0
2007-06-20,33.393,33.658,32.9,32.924,82116,0
2007-06-21,32.665,33.266,32.566,32.992,51949,0
2007-06-22,32.992,33.216,32.157,32.264,111921,0
2007-06-25,32.166,33.15,31.947,32.071,61765,0
2007-06-26,32.079,33.518,32.079,33.098,100430,0
2007-06-27,32.893,33.702,32.893,33.55,63201,0
2007-06-28,33.417,33.751,33.191,33.292,70502,0
2007-06-29,33.341,34.871,32.992,33.091,74934,0
2007-07-02,33.3,34.411,32.815,33.978,100430,0
2007-07-03,34.011,34.253,33.5,34.253,57098,0
2007-07-05,34.084,34.12,33.526,33.792,80079,0
2007-07-06,33.792,34.102,33.316,33.799,43453,0
2007-07-09,33.986,34.794,33.894,34.537,45008,0
2007-07-10,34.2,34.528,33.743,33.854,87021,0
2007-07-11,34.003,35.014,34.003,34.862,90851,0
2007-07-12,34.854,35.255,34.468,35.214,109168,0
2007-07-13,35.198,35.356,34.962,35.304,73735,0
2007-07-16,35.096,35.096,34.42,34.503,68585,0
2007-07-17,34.67,35.03,34.304,34.386,61765,0
2007-07-18,34.168,34.679,33.693,34.42,84982,0
2007-07-19,34.587,35.49,34.587,35.255,62241,0
2007-07-20,35.18,35.18,33.484,33.96,97076,0
2007-07-23,33.96,35.246,33.951,34.712,71700,0
2007-07-24,34.295,34.694,32.372,32.557,166501,0
2007-07-25,32.731,33.868,32.506,33.243,118979,0
2007-07-26,32.956,33.082,31.302,31.998,134184,0
2007-07-27,30.492,32.356,30.492,31.396,184337,0
2007-07-30,31.111,31.647,30.041,31.185,126163,0
2007-07-31,31.444,31.463,30.027,30.027,90372,0
2007-08-01,30.027,32.015,30.027,31.151,202412,0
2007-08-02,31.16,31.887,30.736,31.47,117782,0
2007-08-03,31.578,32.131,30.745,30.81,130477,0
2007-08-06,30.893,30.919,28.677,28.914,262022,0
2007-08-07,28.663,30.625,28.12,29.516,229944,0
2007-08-08,29.223,31.07,27.987,28.404,321871,0
2007-08-09,27.987,28.006,24.42,25.773,412722,0
2007-08-10,25.398,33.243,25.391,32.055,414043,0
2007-08-13,32.055,32.139,29.992,29.999,244786,0
2007-08-14,29.74,31.111,29.74,29.8,82710,0
2007-08-15,29.917,31.562,29.825,30.284,110720,0
2007-08-16,30.311,34.129,30.209,32.875,278540,0
2007-08-17,33.167,33.901,31.522,31.771,208875,0
2007-08-20,32.022,33.082,31.729,32.691,121731,0
2007-08-21,32.415,32.582,31.177,31.662,66672,0
2007-08-22,32.037,33.049,32.006,32.364,108445,0
2007-08-23,32.582,33.076,32.415,32.449,42732,0
2007-08-24,32.397,33.091,32.037,33.082,57456,0
2007-08-27,32.924,32.924,31.255,31.454,97076,0
2007-08-28,31.372,31.372,29.8,30.201,141726,0
2007-08-29,30.311,32.055,30.125,31.746,88939,0
2007-08-30,31.495,32.406,31.372,32.203,72657,0
2007-08-31,32.497,32.497,31.955,32.131,70143,0
2007-09-04,32.055,32.324,30.9,31.714,118264,0
2007-09-05,31.57,31.671,30.418,30.767,53268,0
2007-09-06,30.9,31.121,30.201,30.618,82472,0
2007-09-07,30.241,30.562,29.699,29.933,107612,0
2007-09-10,30.067,30.151,28.554,29.49,106296,0
2007-09-11,29.59,30.267,29.099,30.241,101266,0
2007-09-12,30.192,30.192,29.232,29.64,64398,0
2007-09-13,29.724,29.724,28.829,28.996,117068,0
2007-09-14,28.764,28.881,28.322,28.447,91092,0
2007-09-17,28.179,28.79,28.095,28.656,55061,0
2007-09-18,28.696,30.986,27.668,30.534,106413,0
2007-09-19,30.667,31.939,30.302,30.893,115390,0
2007-09-20,30.801,32.131,30.618,31.403,88578,0
2007-09-21,31.705,32.166,30.027,30.302,110244,0
2007-09-24,30.36,31.554,30.133,30.293,88815,0
2007-09-25,30.16,31.612,30.092,31.052,121853,0
2007-09-26,31.221,31.505,30.562,31.177,105814,0
2007-09-27,31.327,31.729,30.427,31.286,126163,0
2007-09-28,31.286,31.588,29.933,30.051,106296,0
2007-10-01,29.999,31.72,29.709,31.111,124009,0
2007-10-02,31.277,32.264,30.552,31.855,121137,0
2007-10-03,31.705,32.257,31.302,31.546,101508,0
2007-10-04,31.662,32.506,31.372,32.239,53388,0
2007-10-05,32.582,33.316,31.588,32.974,96836,0
2007-10-08,32.893,33.076,31.546,31.921,63680,0
2007-10-09,31.947,32.189,31.111,31.913,78042,0
2007-10-10,31.913,32.858,31.16,32.85,81634,0
2007-10-11,32.582,33.243,32.157,32.532,78163,0
2007-10-12,32.532,33,32.281,32.489,72539,0
2007-10-15,32.381,32.549,31.043,31.588,93245,0
2007-10-16,31.554,32.815,31.302,32.174,76129,0
2007-10-17,32.248,32.906,31.444,32.423,50633,0
2007-10-18,32.166,32.965,31.947,32.798,53865,0
2007-10-19,32.673,32.673,30.382,30.846,123410,0
2007-10-22,30.342,32.458,30.257,32.203,78404,0
2007-10-23,32.372,33.292,32.179,32.832,87382,0
2007-10-24,32.708,32.708,31.248,31.921,83313,0
2007-10-25,32.174,32.906,30.937,31.529,90971,0
2007-10-26,32.281,33.417,32.281,32.607,111799,0
2007-10-29,32.582,32.85,31.043,31.831,80199,0
2007-10-30,31.746,32.893,31.688,32.522,81755,0
2007-10-31,32.716,33.417,32.431,33.082,78521,0
2007-11-01,32.248,33.417,30.075,30.418,140168,0
2007-11-02,30.659,31.737,29.241,31.327,158359,0
2007-11-05,30.97,32.497,30.759,31.871,103661,0
2007-11-06,31.921,32.381,31.437,31.913,157767,0
2007-11-07,31.679,32.591,31.295,31.454,146751,0
2007-11-08,31.679,33.618,31.195,33.234,147469,0
2007-11-09,32.983,33.918,32.582,33.034,137533,0
2007-11-12,33.417,35.08,33.066,34.755,190681,0
2007-11-13,35.046,35.224,33.777,34.653,125446,0
2007-11-14,34.653,34.763,33.376,34.763,119938,0
2007-11-15,34.461,34.679,33.25,34.369,124487,0
2007-11-16,34.645,34.645,32.174,33.234,94184,0
2007-11-19,33,33.116,31.345,32.364,132389,0
2007-11-20,32.248,32.307,31.177,31.746,146993,0
2007-11-21,31.104,31.295,30.492,30.587,95281,0
2007-11-23,30.759,31.947,30.427,31.788,24777,0
2007-11-26,31.737,32.196,31.121,31.505,121976,0
2007-11-27,31.505,32.515,31.286,32.239,120896,0
2007-11-28,32.248,33.658,32.139,33.401,84149,0
2007-11-29,33.385,33.401,32.415,33.034,68944,0
2007-11-30,33.199,33.408,32.716,33.066,112515,0
2007-12-03,33.008,33.191,32.037,32.063,90253,0
2007-12-04,31.998,32.815,31.538,32.307,76247,0
2007-12-05,33.034,33.034,32.079,32.317,86903,0
2007-12-06,32.264,33.484,31.638,33.484,110000,0
2007-12-07,33.333,33.491,32.29,32.983,69667,0
2007-12-10,32.992,33,31.955,32.673,63081,0
2007-12-11,32.716,33.35,32.045,32.317,116827,0
2007-12-12,33.15,33.208,31.337,32.257,79756,0
2007-12-13,31.737,33.082,31.737,32.915,87739,0
2007-12-14,32.582,32.956,31.864,31.998,68944,0
2007-12-17,31.831,32.079,31.089,31.595,65835,0
2007-12-18,31.921,32.591,31.327,32.506,84266,0
2007-12-19,32.933,33.082,32.397,32.992,119614,0
2007-12-20,33.049,33.225,32.639,33.225,88939,0
2007-12-21,33.442,33.817,33.107,33.426,129637,0
2007-12-24,33.426,33.761,33.133,33.376,20108,0
2007-12-26,33.107,33.393,32.506,33.25,44409,0
2007-12-27,33.125,33.417,31.871,31.998,44291,0
2007-12-28,32.166,32.406,31.428,31.546,60809,0
2007-12-31,31.327,31.372,29.791,30.659,75408,0
2008-01-02,30.492,31.337,29.842,30.192,102582,0
2008-01-03,30.392,31.389,30.027,30.027,88461,0
2008-01-04,29.658,30.027,28.663,28.79,120896,0
2008-01-07,28.956,29.206,26.909,28.313,145916,0
2008-01-08,28.389,28.572,26.892,26.952,119459,0
2008-01-09,26.775,27.651,26.391,27.593,190806,0
2008-01-10,27.327,28.078,27.194,27.411,97194,0
2008-01-11,27.361,27.643,26.741,26.741,82710,0
2008-01-14,27.025,27.336,26.567,27.018,78042,0
2008-01-15,26.767,27,25.823,26.615,68467,0
2008-01-16,26.452,26.741,25.998,26.338,102105,0
2008-01-17,26.364,26.802,25.548,25.9,122693,0
2008-01-18,25.9,26.674,25.328,25.682,143281,0
2008-01-22,24.603,26.158,24.202,25.54,161235,0
2008-01-23,24.895,27.227,24.895,26.584,172484,0
2008-01-24,26.452,26.674,25.305,26.025,86188,0
2008-01-25,25.648,26.025,23.602,24.646,165426,0
2008-01-28,24.494,24.804,23.443,24.804,165066,0
2008-01-29,24.862,24.88,23.736,24.002,129637,0
2008-01-30,23.785,24.002,23.131,23.198,138372,0
2008-01-31,22.976,24.471,22.949,24.403,184553,0
2008-02-01,24.52,25.605,24.351,25.346,147399,0
2008-02-04,25.328,25.506,24.569,25.18,120539,0
2008-02-05,24.595,25.83,24.595,25.121,131769,0
2008-02-06,25.328,26.016,24.971,25.255,142920,0
2008-02-07,25.112,26.741,24.887,26.23,185533,0
2008-02-08,26.199,26.467,25.506,25.597,179426,0
2008-02-11,25.557,27.469,25.164,27.211,149745,0
2008-02-12,27.227,28.014,26.567,27.536,138372,0
2008-02-13,27.768,28.914,27.602,28.764,174521,0
2008-02-14,28.713,28.914,28.246,28.914,125446,0
2008-02-15,28.713,29.263,27.873,29.157,96958,0
2008-02-19,29.49,29.549,28.404,28.58,108925,0
2008-02-20,28.439,30.603,28.439,30.418,225872,0
2008-02-21,30.427,31.035,29.04,29.165,243470,0
2008-02-22,29.206,30.16,29.081,30.116,141129,0
2008-02-25,30.041,32.079,29.941,32.022,127358,0
2008-02-26,31.454,32.037,30.478,30.719,253643,0
2008-02-27,30.478,31.08,30.284,30.793,172849,0
2008-02-28,30.686,31.143,30.018,30.051,211030,0
2008-02-29,29.74,30.302,29.073,29.165,202531,0
2008-03-03,29.122,29.968,28.914,29.449,221803,0
2008-03-04,29.28,29.941,29.073,29.34,133105,0
2008-03-05,29.532,30.373,29.507,29.874,161834,0
2008-03-06,29.765,29.958,28.589,28.622,139209,0
2008-03-07,28.255,29.709,28.255,28.981,174521,0
2008-03-10,29.04,29.709,28.872,28.898,73856,0
2008-03-11,29.774,31.121,29.583,30.9,72657,0
2008-03-12,30.9,31.035,29.182,29.257,116227,0
2008-03-13,29.198,29.374,28.914,29.023,322588,0
2008-03-14,29.241,29.241,27.971,28.095,250294,0
2008-03-17,27.402,28.404,27.202,27.729,106296,0
2008-03-18,28.455,28.798,27.754,28.514,113834,0
2008-03-19,28.739,28.739,27.486,27.486,157644,0
2008-03-20,27.901,28.907,27.677,28.782,227668,0
2008-03-24,28.782,30.478,28.782,30.034,142564,0
2008-03-25,29.976,30.178,29.516,30.051,79839,0
2008-03-26,29.968,30.067,29.458,29.64,50988,0
2008-03-27,29.499,30.041,28.212,29.232,89535,0
2008-03-28,29.365,29.976,28.696,28.764,68467,0
2008-03-31,28.687,29.365,28.606,29.206,44050,0
2008-04-01,29.241,29.49,29.032,29.458,118863,0
2008-04-02,29.391,30.767,29.241,30.082,56617,0
2008-04-03,29.757,29.8,29.307,29.749,33158,0
2008-04-04,29.749,30.409,29.173,29.717,39622,0
2008-04-07,29.816,30.018,29.667,29.882,42374,0
2008-04-08,29.658,29.732,29.34,29.616,28968,0
2008-04-09,29.667,29.8,28.838,28.923,44529,0
2008-04-10,28.923,29.356,28.748,28.948,32320,0
2008-04-11,28.663,28.663,27.211,27.461,59370,0
2008-04-14,27.402,27.51,27.025,27.126,55067,0
2008-04-15,27.151,27.377,27.008,27.26,104909,0
2008-04-16,27.478,28.379,27.411,27.901,81470,0
2008-04-17,27.651,28.154,27.651,27.768,53126,0
2008-04-18,28.069,28.139,27.651,27.979,39089,0
2008-04-21,27.895,28.255,27.81,28.237,34594,0
2008-04-22,28.154,28.154,26.435,27.176,73616,0
2008-04-23,27.176,27.402,26.674,27.068,35193,0
2008-04-24,27.11,27.11,26.497,26.818,43806,0
2008-04-25,26.892,26.96,26.293,26.883,31154,0
2008-04-28,27.042,28.014,26.9,27.744,45983,0
2008-04-29,27.569,27.569,26.408,27.418,48238,0
2008-04-30,27.236,28.186,25.949,26.124,67970,0
2008-05-01,25.963,25.963,24.77,25.605,142305,0
2008-05-02,25.94,25.98,24.946,25.03,78271,0
2008-05-05,25.054,25.94,24.971,25.588,69237,0
2008-05-06,25.588,25.705,25.139,25.705,60928,0
2008-05-07,25.54,25.963,25.088,25.112,94053,0
2008-05-08,25.112,25.272,24.946,25.146,52811,0
2008-05-09,24.995,25.63,24.779,25.346,59989,0
2008-05-12,25.187,26.642,25.105,26.452,79839,0
2008-05-13,26.318,26.767,26.149,26.749,30163,0
2008-05-14,26.551,26.809,26.131,26.131,42591,0
2008-05-15,25.815,26.701,25.63,26.257,44867,0
2008-05-16,26.593,27,24.903,25.579,49080,0
2008-05-19,25.231,26.043,25.054,25.749,46325,0
2008-05-20,25.497,25.949,25.18,25.446,36509,0
2008-05-21,25.682,26.186,25.146,25.204,62391,0
2008-05-22,25.079,26.14,25.054,25.83,61708,0
2008-05-23,25.579,25.94,25.07,25.461,69309,0
2008-05-27,25.838,26.372,25.74,25.949,50534,0
2008-05-28,26.158,26.391,25.949,26.124,57320,0
2008-05-29,25.74,26.909,25.74,26.221,45726,0
2008-05-30,25.391,25.391,23.801,24.628,147254,0
2008-06-02,24.494,24.494,22.547,23.033,195225,0
2008-06-03,23.291,23.291,22.449,22.673,99756,0
2008-06-04,22.673,23.434,22.556,22.94,112162,0
2008-06-05,22.923,23.885,22.864,23.492,80885,0
2008-06-06,23.425,23.425,22.731,22.874,83655,0
2008-06-09,22.959,23.101,22.757,22.9,62526,0
2008-06-10,22.523,23.149,22.523,23.109,51423,0
2008-06-11,23.024,23.074,22.806,22.806,88945,0
2008-06-12,22.507,23.576,22.507,23.05,50874,0
2008-06-13,23.184,23.267,22.834,22.998,45944,0
2008-06-16,22.69,22.773,22.523,22.74,37727,0
2008-06-17,22.781,22.798,22.346,22.373,79955,0
2008-06-18,22.339,22.69,22.19,22.556,73682,0
2008-06-19,22.556,22.64,22.389,22.48,29451,0
2008-06-20,22.281,22.289,21.463,21.829,109686,0
2008-06-23,22.038,22.063,21.562,21.873,77111,0
2008-06-24,21.763,22.213,21.669,21.989,35550,0
2008-06-25,21.989,22.239,21.686,22.072,59673,0
2008-06-26,22.038,22.038,20.778,20.801,86216,0
2008-06-27,20.711,20.809,20.058,20.058,132335,0
2008-06-30,20.1,20.793,19.807,20.235,116588,0
2008-07-01,19.923,20.377,19.859,20.168,63837,0
2008-07-02,20.109,20.126,19.467,19.824,73856,0
2008-07-03,19.908,20.386,19.9,20.133,22024,0
2008-07-07,20.151,20.418,19.548,20.168,78193,0
2008-07-08,20.235,21.202,20.235,21.129,106034,0
2008-07-09,21.129,21.129,20.627,20.684,67860,0
2008-07-10,20.627,21.312,20.627,21.003,79864,0
2008-07-11,20.861,20.861,20.326,20.675,76966,0
2008-07-14,20.919,21.137,20.433,20.675,45248,0
2008-07-15,20.31,21.747,20.31,20.936,71924,0
2008-07-16,21.06,21.169,20.827,20.919,79124,0
2008-07-17,21.044,22.165,20.326,22.104,91269,0
2008-07-18,22.088,22.405,21.361,22.339,71926,0
2008-07-21,22.414,22.465,21.897,21.961,55659,0
2008-07-22,21.747,24.145,21.655,24.137,82677,0
2008-07-23,23.977,24.72,23.977,24.329,55302,0
2008-07-24,24.321,24.321,22.665,22.757,61551,0
2008-07-25,23.342,23.393,21.554,22.825,59556,0
2008-07-28,22.632,22.632,21.864,22.072,49058,0
2008-07-29,22.213,23.852,22.122,23.602,94673,0
2008-07-30,23.641,24.151,22.874,23.611,36017,0
2008-07-31,23.191,24.018,23.157,23.626,34302,0
2008-08-01,23.633,23.633,22.69,23.207,34146,0
2008-08-04,23.157,23.207,22.591,22.842,34341,0
2008-08-05,23.175,23.843,22.724,23.666,70176,0
2008-08-06,23.65,23.768,22.598,23.65,37911,0
2008-08-07,23.4,23.4,21.596,21.738,53490,0
2008-08-08,21.713,22.431,21.361,22.306,58403,0
2008-08-11,22.306,23.375,21.889,22.959,46312,0
2008-08-12,22.825,23.459,22.708,23.317,45008,0
2008-08-13,23.309,23.443,22.113,22.842,49194,0
2008-08-14,22.623,23.207,22.623,22.907,32647,0
2008-08-15,23.184,23.184,22.14,22.757,65238,0
2008-08-18,22.708,23.207,21.37,21.578,169022,0
2008-08-19,21.428,21.614,20.968,21.345,78908,0
2008-08-20,21.513,22.181,21.303,21.629,42736,0
2008-08-21,21.388,22.063,21.303,21.522,28202,0
2008-08-22,21.738,22.665,21.522,22.473,43976,0
2008-08-25,22.382,22.507,22.264,22.414,43286,0
2008-08-26,22.523,22.74,22.382,22.623,75249,0
2008-08-27,22.582,22.917,22.396,22.523,32612,0
2008-08-28,22.533,22.773,21.795,22.591,67180,0
2008-08-29,22.514,22.85,22.255,22.264,23746,0
2008-09-02,22.657,22.85,21.946,22.046,44792,0
2008-09-03,21.961,22.197,21.494,22.122,86037,0
2008-09-04,21.905,21.905,21.177,21.211,102461,0
2008-09-05,21.263,21.989,21.095,21.955,66725,0
2008-09-08,23.015,23.015,21.912,22.324,42644,0
2008-09-09,22.324,23.006,21.763,21.864,69572,0
2008-09-10,22.14,23.451,21.738,22.825,84014,0
2008-09-11,22.64,23.024,21.647,22.213,41056,0
2008-09-12,22.03,22.23,21.738,21.989,27890,0
2008-09-15,21.529,21.763,20.786,21.272,62687,0
2008-09-16,21.095,21.905,20.216,21.905,86578,0
2008-09-17,21.503,21.503,20.386,20.77,98890,0
2008-09-18,21.245,22.298,21.078,22.289,90747,0
2008-09-19,22.976,25.756,22.976,24.227,157512,0
2008-09-22,24.194,25.171,22.917,22.959,49794,0
2008-09-23,23.101,23.568,22.541,22.834,78652,0
2008-09-24,22.917,22.917,21.921,22.396,53387,0
2008-09-25,22.564,23.309,22.48,22.967,37585,0
2008-09-26,22.564,22.564,21.889,22.088,41532,0
2008-09-29,21.755,21.912,21.228,21.228,46774,0
2008-09-30,21.529,21.562,20.694,21.503,102942,0
2008-10-01,21.388,21.703,20.703,20.936,37106,0
2008-10-02,20.636,20.734,20.226,20.226,37347,0
2008-10-03,20.142,20.886,19.782,19.833,58654,0
2008-10-06,19.448,20.718,19.448,20.502,43030,0
2008-10-07,20.502,20.986,19.976,20.064,71687,0
2008-10-08,19.224,21.327,19.224,20.402,43762,0
2008-10-09,20.402,20.61,19.725,19.85,77488,0
2008-10-10,20.377,21.06,19.28,20.259,95835,0
2008-10-13,21.169,22.122,19.797,20.476,70297,0
2008-10-14,20.627,20.886,19.508,19.807,61650,0
2008-10-15,19.648,19.648,17.653,17.677,40487,0
2008-10-16,17.87,18.361,16.759,17.977,96557,0
2008-10-17,16.499,17.419,16.499,16.701,125297,0
2008-10-20,16.709,16.835,16.207,16.742,74370,0
2008-10-21,16.624,16.709,15.439,15.456,82107,0
2008-10-22,15.113,15.931,15.113,15.671,37274,0
2008-10-23,15.583,16.416,15.413,15.697,56616,0
2008-10-24,14.202,14.429,12.874,14.185,64292,0
2008-10-27,14.001,14.762,13.769,13.886,37317,0
2008-10-28,14.162,15.341,13.744,15.341,52938,0
2008-10-29,15.43,15.764,14.452,15.239,75668,0
2008-10-30,15.395,16.892,15.304,16.717,57691,0
2008-10-31,16.791,18.83,16.356,18.546,111160,0
2008-11-03,18.565,19.224,18.181,18.573,43333,0
2008-11-04,18.731,18.731,17.644,18.163,89121,0
2008-11-05,17.977,18.956,17.977,18.048,69691,0
2008-11-06,17.922,18.44,17.727,17.912,44355,0
2008-11-07,18.048,18.822,17.922,18.361,59340,0
2008-11-10,18.754,19.055,17.962,18.136,62473,0
2008-11-11,18.062,18.714,17.977,18.181,42249,0
2008-11-12,17.912,18.421,17.796,17.837,38179,0
2008-11-13,17.922,19.966,17.627,19.966,42673,0
2008-11-14,19.634,19.842,18.431,18.431,43984,0
2008-11-17,18.296,18.956,17.962,18.236,62352,0
2008-11-18,18.33,18.739,17.769,18.565,77793,0
2008-11-19,18.52,19.064,17.81,17.81,39053,0
2008-11-20,17.72,18.369,17.16,17.16,47437,0
2008-11-21,17.443,18.387,16.224,17.796,79353,0
2008-11-24,19.064,19.064,17.653,18.314,86751,0
2008-11-25,18.589,18.965,17.929,18.33,64900,0
2008-11-26,17.977,19.231,17.977,19.206,61526,0
2008-11-28,18.981,19.299,18.814,19.047,18835,0
2008-12-01,18.628,18.628,17.478,17.619,101471,0
2008-12-02,17.962,18.606,17.853,18.253,96470,0
2008-12-03,17.802,19.39,17.802,18.486,90246,0
2008-12-04,18.33,19.524,17.936,18.306,81037,0
2008-12-05,18.154,19.206,17.752,19.03,105239,0
2008-12-08,19.307,19.539,18.723,18.822,97573,0
2008-12-09,18.689,19.499,18.071,18.087,87719,0
2008-12-10,18.002,18.798,17.895,17.944,66491,0
2008-12-11,17.837,18.387,17.302,17.46,83093,0
2008-12-12,17.111,18.314,17.034,17.936,52428,0
2008-12-15,17.962,18.02,16.282,16.416,87850,0
2008-12-16,16.524,17.837,16.524,17.819,62376,0
2008-12-17,17.485,18.212,17.336,17.712,53725,0
2008-12-18,17.712,17.994,17.084,17.268,41419,0
2008-12-19,17.695,18.181,16.985,17.066,88487,0
2008-12-22,17.066,17.084,15.43,15.897,47831,0
2008-12-23,16.258,16.549,14.319,14.619,131581,0
2008-12-24,14.595,14.619,13.341,14.111,92338,0
2008-12-26,14.17,14.234,13.426,13.76,36458,0
2008-12-29,13.659,13.744,12.656,12.716,68275,0
2008-12-30,12.781,13.527,12.781,13.5,63155,0
2008-12-31,13.509,15.121,13.509,14.822,103727,0
2009-01-02,14.837,15.756,14.837,14.896,72465,0
2009-01-05,14.862,15.121,14.202,14.862,66593,0
2009-01-06,14.92,15.822,14.888,15.639,44419,0
2009-01-07,15.537,15.537,14.226,14.435,51472,0
2009-01-08,14.452,15.047,14.019,14.996,39979,0
2009-01-09,14.996,14.996,13.751,13.849,44004,0
2009-01-12,13.76,13.96,12.599,12.84,42836,0
2009-01-13,12.866,13.952,12.866,13.952,45845,0
2009-01-14,13.735,13.735,12.206,12.371,109436,0
2009-01-15,12.355,13.008,12.246,12.808,67942,0
2009-01-16,12.998,13.132,12.565,13.132,41877,0
2009-01-20,12.998,13.309,12.599,12.599,52786,0
2009-01-21,12.371,13.509,12.048,13.5,52453,0
2009-01-22,13.166,13.475,12.465,13.108,41149,0
2009-01-23,12.757,13.793,12.497,13.016,59966,0
2009-01-26,13.025,14.278,13.025,14.27,49043,0
2009-01-27,14.278,15.121,14.278,14.987,42605,0
2009-01-28,15.146,15.363,13.358,14.127,52282,0
2009-01-29,14.001,14.001,11.781,12.095,94616,0
2009-01-30,12.272,12.673,11.72,12.673,111062,0
2009-02-02,12.363,12.83,12.315,12.599,57422,0
2009-02-03,12.63,12.874,12.506,12.874,18302,0
2009-02-04,12.84,13.518,12.388,12.531,44351,0
2009-02-05,12.38,13.033,12.072,12.139,50601,0
2009-02-06,12.19,13.809,12.19,13.769,45490,0
2009-02-09,13.76,13.859,12.965,12.991,24130,0
2009-02-10,12.891,13.242,12.236,12.488,56195,0
2009-02-11,12.591,13.284,12.591,13.091,28168,0
2009-02-12,12.982,13.275,12.474,13.224,57619,0
2009-02-13,13.206,13.926,12.974,13.275,39240,0
2009-02-17,12.83,13.284,12.75,12.941,27073,0
2009-02-18,13.025,13.108,12.664,12.925,25585,0
2009-02-19,13.033,13.676,13.025,13.349,52204,0
2009-02-20,13.185,13.185,12.206,12.291,74815,0
2009-02-23,12.346,12.506,11.63,11.937,71108,0
2009-02-24,11.997,12.69,11.746,12.615,74038,0
2009-02-25,12.558,12.558,11.32,11.32,57174,0
2009-02-26,11.379,12.079,11.379,11.937,36068,0
2009-02-27,11.822,12.079,11.647,11.712,46922,0
2009-03-02,11.195,11.202,10.161,10.161,53119,0
2009-03-03,10.36,10.411,9.75,9.985,38277,0
2009-03-04,10.11,10.435,9.725,10.11,36743,0
2009-03-05,9.867,9.985,8.5048,8.5379,50771,0
2009-03-06,8.6552,9.2722,8.3708,9.248,36770,0
2009-03-09,9.1317,9.3065,8.7637,8.7718,50049,0
2009-03-10,8.9568,10.118,8.9391,9.86,77817,0
2009-03-11,9.892,9.985,9.1986,9.2071,32487,0
2009-03-12,9.1899,10.927,8.9306,10.801,49332,0
2009-03-13,10.801,11.195,10.569,10.703,32852,0
2009-03-16,10.903,11.311,10.785,10.935,43180,0
2009-03-17,10.961,11.781,10.903,11.729,32649,0
2009-03-18,11.712,12.405,11.603,12.388,25392,0
2009-03-19,12.488,12.574,11.889,12.388,29947,0
2009-03-20,12.531,12.63,11.88,11.889,36376,0
2009-03-23,12.148,14.528,12.148,14.528,54756,0
2009-03-24,14.287,14.938,13.375,13.426,93026,0
2009-03-25,13.575,14.728,13.45,13.984,51338,0
2009-03-26,14.136,15.639,13.827,15.506,51511,0
2009-03-27,15.19,15.447,14.303,14.31,35662,0
2009-03-30,13.912,14.045,12.733,13.033,38119,0
2009-03-31,13.317,14.696,12.955,14.202,40601,0
2009-04-01,14.01,15.08,13.627,14.554,33948,0
2009-04-02,14.962,16.491,14.947,16.308,54062,0
2009-04-03,16.317,16.317,13.667,14.287,75092,0
2009-04-06,14.136,14.504,13.14,14.244,53990,0
2009-04-07,13.943,14.226,13.081,13.099,26452,0
2009-04-08,13.259,13.777,12.697,13.777,25868,0
2009-04-09,14.185,15.404,14.102,14.779,45232,0
2009-04-13,14.655,15.515,14.209,15.295,65822,0
2009-04-14,15.021,16.317,14.646,15.805,61330,0
2009-04-15,15.78,16.14,15.162,15.59,32663,0
2009-04-16,15.966,15.966,15.146,15.716,29445,0
2009-04-17,15.797,15.797,14.554,15.18,62840,0
2009-04-20,15.129,15.287,14.478,15.056,69550,0
2009-04-21,14.955,15.797,14.704,15.622,53937,0
2009-04-22,15.456,15.981,14.955,15.295,64216,0
2009-04-23,15.404,15.748,14.261,14.828,46025,0
2009-04-24,15.012,16.224,14.87,15.756,44569,0
2009-04-27,15.287,15.639,14.394,14.996,49768,0
2009-04-28,14.87,16.091,14.805,15.948,49084,0
2009-04-29,16.007,17.736,16.007,17.493,69779,0
2009-04-30,17.695,18.44,16.499,16.592,68523,0
2009-05-01,16.601,17.686,15.882,17.327,38930,0
2009-05-04,17.368,18.565,16.8,17.81,57202,0
2009-05-05,17.619,18.369,17.593,18.236,34321,0
2009-05-06,18.546,18.581,17.351,17.703,30749,0
2009-05-07,18.127,18.338,16.808,17.209,45633,0
2009-05-08,17.528,19.657,17.519,19.356,50508,0
2009-05-11,19.022,19.022,17.351,17.501,38819,0
2009-05-12,17.661,18.279,16.709,18.02,59962,0
2009-05-13,17.695,17.695,16.073,16.1,58436,0
2009-05-14,16.258,18.546,16.258,18.171,57899,0
2009-05-15,18.029,18.431,16.908,17.26,31095,0
2009-05-18,17.46,18.421,17.46,17.962,31340,0
2009-05-19,18.136,18.754,17.252,18.029,32684,0
2009-05-20,18.227,18.279,16.274,16.35,41981,0
2009-05-21,16.049,16.977,15.072,15.94,57398,0
2009-05-22,16.031,16.341,15.19,15.39,70463,0
2009-05-26,15.27,17.501,15.104,17.278,65694,0
2009-05-27,17.126,17.318,15.622,15.656,43994,0
2009-05-28,16.224,16.308,14.646,15.741,45036,0
2009-05-29,15.748,15.999,14.987,15.207,47973,0
2009-06-01,15.515,15.614,14.295,15.564,49568,0
2009-06-02,15.171,16.658,15.162,16.476,49187,0
2009-06-03,16.365,16.524,16.007,16.441,23296,0
2009-06-04,16.624,16.791,16.324,16.75,33612,0
2009-06-05,16.75,16.75,15.906,16.064,18196,0
2009-06-08,16.132,16.666,15.999,16.308,21954,0
2009-06-09,16.365,16.524,15.162,15.805,26103,0
2009-06-10,16.007,16.299,15.381,16.215,40298,0
2009-06-11,16.317,16.317,15.564,15.789,49379,0
2009-06-12,15.598,15.848,15.153,15.797,14813,0
2009-06-15,15.422,15.732,15.162,15.656,30917,0
2009-06-16,15.874,16.541,15.162,15.999,29380,0
2009-06-17,15.999,16.624,15.923,16.04,18254,0
2009-06-18,16.082,16.584,15.831,16.524,17476,0
2009-06-19,16.844,16.852,15.27,15.363,51785,0
2009-06-22,15.295,15.772,14.328,15.279,62503,0
2009-06-23,15.43,15.529,15.162,15.23,50545,0
2009-06-24,15.248,15.874,15.248,15.413,15562,0
2009-06-25,15.341,16.859,15.341,16.632,36080,0
2009-06-26,16.476,18.279,16.476,18.279,108892,0
2009-06-29,18.119,18.377,16.942,17.451,60872,0
2009-06-30,17.419,18.062,17.027,17.027,33841,0
2009-07-01,17.562,18.279,17.126,18.253,59785,0
2009-07-02,17.969,18.997,17.61,18.245,73041,0
2009-07-06,18.227,18.965,17.451,18.798,36398,0
2009-07-07,19.364,19.364,17.845,17.845,66880,0
2009-07-08,18.029,18.196,17.084,17.584,39224,0
2009-07-09,17.661,17.819,16.491,16.985,49067,0
2009-07-10,16.844,17.057,16.567,16.759,18225,0
2009-07-13,16.791,17.769,16.1,17.661,32513,0
2009-07-14,17.602,18.221,17.602,17.81,17120,0
2009-07-15,18.038,19.44,17.819,19.415,25864,0
2009-07-16,19.241,20.301,19.241,20.058,29720,0
2009-07-17,20.118,20.886,19.53,20.386,39332,0
2009-07-20,21.036,21.912,20.259,21.755,34352,0
2009-07-21,21.721,22.699,21.379,21.837,40316,0
2009-07-22,21.554,22.791,21.22,21.713,36546,0
2009-07-23,21.638,22.422,21.263,21.889,86223,0
2009-07-24,21.463,21.738,21.036,21.738,12962,0
2009-07-27,21.638,21.738,19.932,20.861,40805,0
2009-07-28,20.593,20.593,18.896,19.189,44126,0
2009-07-29,18.991,19.064,17.922,18.739,24822,0
2009-07-30,19.665,19.833,18.296,19.483,82396,0
2009-07-31,19.483,19.634,18.565,19.383,70551,0
2009-08-03,19.44,19.524,18.322,18.754,54734,0
2009-08-04,18.546,19.591,18.171,19.215,49077,0
2009-08-05,19.206,19.206,17.528,18.19,27289,0
2009-08-06,18.338,18.747,17.929,18.606,41083,0
2009-08-07,18.789,18.789,18.163,18.503,95629,0
2009-08-10,18.377,18.471,17.912,18.314,58355,0
2009-08-11,18.253,18.253,17.677,18.071,45278,0
2009-08-12,18.071,18.279,17.837,18.087,37344,0
2009-08-13,17.837,18.094,17.837,18.029,20402,0
2009-08-14,18.029,18.087,17.093,17.644,22225,0
2009-08-17,17.36,17.636,17.309,17.553,15577,0
2009-08-18,17.72,18.865,17.636,18.062,35853,0
2009-08-19,17.278,18.457,16.924,18.127,43964,0
2009-08-20,18.136,18.361,17.887,18.212,31779,0
2009-08-21,18.462,18.747,18.212,18.723,47818,0
2009-08-24,18.798,19.356,18.589,18.662,22149,0
2009-08-25,18.714,18.857,17.994,17.994,50734,0
2009-08-26,17.953,18.196,17.887,18.171,18385,0
2009-08-27,18.071,18.127,17.336,18.078,24275,0
2009-08-28,18.163,18.637,17.177,17.368,29550,0
2009-08-31,17.243,17.994,17.009,17.443,33133,0
2009-09-01,17.302,18.127,16.692,16.977,31564,0
2009-09-02,16.977,17.922,16.977,17.351,19014,0
2009-09-03,17.46,17.669,16.207,16.483,33038,0
2009-09-04,16.416,17.05,15.797,17.05,53027,0
2009-09-08,17.169,17.236,16.658,17.075,12091,0
2009-09-09,17.111,17.293,16.324,16.75,21907,0
2009-09-10,16.734,16.844,16.108,16.601,10860,0
2009-09-11,16.675,16.675,15.248,15.583,22861,0
2009-09-14,15.404,16.75,15.404,16.441,22334,0
2009-09-15,16.356,16.559,15.989,16.266,19340,0
2009-09-16,16.374,16.859,16.356,16.624,6945,0
2009-09-17,16.624,17.05,16.483,16.942,14842,0
2009-09-18,17.066,17.066,16.549,16.875,44311,0
2009-09-21,16.875,16.875,16.441,16.499,16748,0
2009-09-22,16.666,16.774,16.507,16.609,7542,0
2009-09-23,16.601,16.734,16.365,16.549,20362,0
2009-09-24,16.675,17.386,16.601,16.916,25157,0
2009-09-25,16.916,17.226,16.425,16.835,22480,0
2009-09-28,16.884,17.828,16.515,17.226,18199,0
2009-09-29,17.226,18.145,17.226,17.351,12814,0
2009-09-30,17.143,17.209,16.391,16.515,33777,0
2009-10-01,16.374,16.575,16.249,16.299,26245,0
2009-10-02,16.165,16.624,16.117,16.524,26029,0
2009-10-05,16.575,17.009,16.541,16.701,31110,0
2009-10-06,16.783,18.094,16.717,18.094,29679,0
2009-10-07,17.944,18.322,17.878,18.171,25341,0
2009-10-08,18.212,18.212,17.887,17.936,19677,0
2009-10-09,17.936,17.944,17.386,17.744,10235,0
2009-10-12,17.922,18.094,17.744,17.744,8780,0
2009-10-13,17.627,17.627,17.019,17.386,37717,0
2009-10-14,17.562,17.562,17.236,17.285,38167,0
2009-10-15,17.126,17.451,17.057,17.377,17919,0
2009-10-16,17.268,17.669,17.134,17.401,16848,0
2009-10-19,17.428,17.786,17.057,17.593,19567,0
2009-10-20,17.712,17.969,17.478,17.786,26132,0
2009-10-21,17.786,18.163,17.619,17.686,22499,0
2009-10-22,17.636,18.163,17.377,18.119,22935,0
2009-10-23,18.119,18.119,17.386,17.51,12952,0
2009-10-26,17.584,17.584,17.436,17.485,15015,0
2009-10-27,17.61,17.796,17.553,17.579,6435,0
2009-10-28,17.46,17.677,17.151,17.36,27922,0
2009-10-29,17.443,17.752,17.401,17.736,21786,0
2009-10-30,17.627,17.653,16.75,16.96,62484,0
2009-11-02,17.009,17.185,16.584,16.817,62152,0
2009-11-03,16.717,16.993,16.549,16.908,45781,0
2009-11-04,16.951,17.194,16.441,16.532,26576,0
2009-11-05,16.774,17.293,16.567,17.169,29107,0
2009-11-06,17.084,17.169,16.416,16.701,60638,0
2009-11-09,16.817,17.05,16.559,16.709,37953,0
2009-11-10,16.683,16.75,15.931,16.399,35551,0
2009-11-11,16.567,16.96,16.399,16.441,23815,0
2009-11-12,16.45,16.45,15.688,15.741,16220,0
2009-11-13,15.906,15.923,15.422,15.68,21657,0
2009-11-16,15.805,16.215,15.497,16.215,26887,0
2009-11-17,16.091,16.091,15.622,15.724,13141,0
2009-11-18,15.748,15.897,15.622,15.814,9925,0
2009-11-19,15.707,15.716,14.971,15.63,36589,0
2009-11-20,15.546,16.015,15.537,15.831,21934,0
2009-11-23,16.056,16.601,15.564,15.857,42125,0
2009-11-24,15.866,15.866,15.39,15.583,37655,0
2009-11-25,15.656,15.748,15.121,15.488,26895,0
2009-11-27,14.987,15.439,14.828,15.199,17152,0
2009-11-30,15.153,15.614,14.745,15.497,41142,0
2009-12-01,15.583,15.639,15.113,15.439,64836,0
2009-12-02,15.239,15.78,15.19,15.263,49900,0
2009-12-03,15.363,15.598,15.047,15.346,22076,0
2009-12-04,15.27,16.1,15.27,16.082,25238,0
2009-12-07,15.999,16.082,15.741,15.831,16492,0
2009-12-08,15.923,16.365,15.764,15.882,33208,0
2009-12-09,15.882,15.981,15.574,15.697,31120,0
2009-12-10,15.732,16.476,15.506,15.63,39751,0
2009-12-11,15.764,16.082,15.488,15.697,29240,0
2009-12-14,15.764,15.999,15.555,15.756,12322,0
2009-12-15,15.656,15.958,15.447,15.465,23396,0
2009-12-16,15.583,15.622,15.056,15.19,28344,0
2009-12-17,15.021,15.355,14.36,14.494,51106,0
2009-12-18,14.655,15.529,14.619,15.497,58191,0
2009-12-21,15.574,16.317,15.574,15.664,32266,0
2009-12-22,15.63,15.831,14.996,15.08,45805,0
2009-12-23,14.828,15.764,14.828,15.48,36424,0
2009-12-24,15.521,15.555,15.323,15.395,4044,0
2009-12-28,15.555,16.082,15.529,15.94,20155,0
2009-12-29,16.04,16.241,15.931,16.024,10520,0
2009-12-30,15.857,16.182,15.797,16.182,15735,0
2009-12-31,16.249,16.632,16.232,16.241,24474,0
2010-01-04,16.524,17.226,16.324,17.217,47499,0
2010-01-05,17.217,17.217,16.324,16.35,17062,0
2010-01-06,16.381,16.45,15.372,15.574,35929,0
2010-01-07,15.598,15.84,15.19,15.439,27878,0
2010-01-08,15.395,15.447,15.314,15.39,5988,0
2010-01-11,15.555,15.555,15.341,15.413,9933,0
2010-01-12,15.381,15.465,15.372,15.413,11917,0
2010-01-13,15.529,15.789,15.355,15.741,13096,0
2010-01-14,15.716,16.125,15.671,15.948,16630,0
2010-01-15,16.031,16.031,15.207,15.248,37279,0
2010-01-19,15.341,15.999,15.263,15.981,22008,0
2010-01-20,15.772,15.906,15.096,15.27,22604,0
2010-01-21,15.263,15.372,14.234,14.244,30513,0
2010-01-22,14.27,14.619,14.052,14.153,19330,0
2010-01-25,14.369,14.996,14.218,14.904,26762,0
2010-01-26,14.745,15.038,14.745,14.846,13737,0
2010-01-27,14.779,15.146,14.762,15.136,5557,0
2010-01-28,15.221,15.27,13.849,14.202,38749,0
2010-01-29,14.153,14.585,14.153,14.478,16867,0
2010-02-01,14.52,14.736,14.469,14.719,31796,0
2010-02-02,14.688,14.77,14.353,14.513,31167,0
2010-02-03,14.478,14.854,14.253,14.696,16996,0
2010-02-04,14.602,14.813,14.202,14.278,16936,0
2010-02-05,14.295,14.545,14.253,14.486,5300,0
2010-02-08,14.504,14.704,14.136,14.136,11078,0
2010-02-09,14.336,14.353,13.969,13.984,9521,0
2010-02-10,13.859,13.952,13.442,13.943,18680,0
2010-02-11,13.819,14.31,13.735,14.295,13684,0
2010-02-12,14.084,14.813,14.084,14.805,11693,0
2010-02-16,14.938,14.938,14.646,14.813,14223,0
2010-02-17,14.904,14.912,14.452,14.846,15083,0
2010-02-18,14.87,14.947,14.745,14.912,23683,0
2010-02-19,14.92,15.021,14.854,14.92,17579,0
2010-02-22,14.996,15.038,14.87,14.93,6906,0
2010-02-23,14.846,15.029,14.646,14.728,12835,0
2010-02-24,14.752,15.003,14.554,14.947,9983,0
2010-02-25,14.762,14.955,14.627,14.745,23536,0
2010-02-26,14.719,14.745,14.102,14.102,14093,0
2010-03-01,14.144,14.619,14.111,14.619,13238,0
2010-03-02,14.696,14.955,14.504,14.938,26130,0
2010-03-03,14.93,15.088,14.787,15.038,49339,0
2010-03-04,15.038,15.439,14.878,15.08,104906,0
2010-03-05,15.08,15.304,14.92,15.304,67064,0
2010-03-08,15.346,15.48,15.08,15.153,37208,0
2010-03-09,15.088,15.248,15.064,15.207,55966,0
2010-03-10,15.129,15.207,15.08,15.207,41038,0
2010-03-11,15.08,15.966,15.08,15.848,36578,0
2010-03-12,15.857,16.031,15.764,15.866,32027,0
2010-03-15,15.948,16.499,15.564,16.14,47123,0
2010-03-16,16.165,17.16,16.073,17.16,24808,0
2010-03-17,17.293,17.819,17.278,17.769,18818,0
2010-03-18,17.752,17.752,16.875,17.285,25842,0
2010-03-19,17.401,17.579,16.908,17.278,58953,0
2010-03-22,17.093,17.977,17.066,17.936,25117,0
2010-03-23,17.986,18.253,17.627,18.163,41418,0
2010-03-24,18.102,18.102,17.51,17.562,33079,0
2010-03-25,17.677,17.727,17.185,17.209,12927,0
2010-03-26,17.368,17.57,17.243,17.57,9831,0
2010-03-29,17.544,17.544,17.143,17.209,27176,0
2010-03-30,17.278,17.318,16.65,17.16,37275,0
2010-03-31,16.985,17.368,16.742,16.791,37217,0
2010-04-01,16.908,16.916,16.499,16.683,39945,0
2010-04-05,16.701,16.867,16.425,16.852,19085,0
2010-04-06,16.783,17.185,16.75,17.126,17206,0
2010-04-07,17.05,17.929,17.05,17.853,43974,0
2010-04-08,17.695,17.778,17.46,17.478,16364,0
2010-04-09,17.519,17.936,17.436,17.761,22012,0
2010-04-12,17.544,17.769,17.419,17.57,31999,0
2010-04-13,17.619,17.695,17.419,17.653,16800,0
2010-04-14,17.677,17.922,17.544,17.845,24291,0
2010-04-15,17.769,17.962,17.536,17.962,23810,0
2010-04-16,17.962,17.986,17.761,17.936,24693,0
2010-04-19,17.944,17.944,17.593,17.861,11897,0
2010-04-20,17.969,18.171,17.761,18.163,14358,0
2010-04-21,18.094,18.094,17.636,17.727,22816,0
2010-04-22,17.428,18.163,17.428,18.127,8507,0
2010-04-23,18.055,18.314,17.895,18.145,20314,0
2010-04-26,18.171,18.227,18.002,18.062,20294,0
2010-04-27,18.012,18.253,17.636,18.145,23615,0
2010-04-28,18.171,18.204,18.029,18.078,15600,0
2010-04-29,18.163,18.245,18.029,18.245,17652,0
2010-04-30,18.196,18.196,16.709,16.727,64203,0
2010-05-03,16.969,17.828,16.844,17.819,23548,0
2010-05-04,17.584,17.584,16.977,17.293,30748,0
2010-05-05,17.126,17.309,17.102,17.134,36771,0
2010-05-06,17.075,17.302,16.892,17.043,37577,0
2010-05-07,17.05,17.169,16.559,16.559,39420,0
2010-05-10,17.293,17.528,17.084,17.451,27048,0
2010-05-11,17.302,17.443,17.075,17.26,22751,0
2010-05-12,17.293,18.102,17.102,18.038,37310,0
2010-05-13,18.038,18.171,17.686,18.094,22683,0
2010-05-14,17.986,18.055,17.736,17.944,13341,0
2010-05-17,18.038,18.171,17.72,18.078,32417,0
2010-05-18,18.287,18.287,17.579,17.579,10991,0
2010-05-19,17.57,17.627,16.759,17.51,20772,0
2010-05-20,17.268,18.029,16.924,17.151,54087,0
2010-05-21,16.985,17.336,16.324,16.892,53725,0
2010-05-24,16.892,17.126,16.1,16.108,71745,0
2010-05-25,15.756,15.958,15.104,15.63,32060,0
2010-05-26,15.716,15.716,15.056,15.314,100569,0
2010-05-27,15.639,16.191,15.521,16.182,25012,0
2010-05-28,16.056,16.056,15.688,15.78,29592,0
2010-06-01,15.741,15.741,14.745,14.745,33825,0
2010-06-02,14.896,15.395,14.888,15.395,20745,0
2010-06-03,15.456,15.555,15.363,15.447,13833,0
2010-06-04,15.113,15.129,14.904,14.938,40261,0
2010-06-07,14.996,14.996,14.202,14.295,39174,0
2010-06-08,14.369,14.577,14.027,14.111,43482,0
2010-06-09,14.202,14.202,13.644,13.877,35554,0
2010-06-10,14.037,14.218,13.868,14.119,29258,0
2010-06-11,13.842,14.846,13.842,14.303,63962,0
2010-06-14,14.513,14.711,14.31,14.627,24017,0
2010-06-15,14.828,14.828,14.369,14.545,28451,0
2010-06-16,14.486,14.554,14.353,14.452,14520,0
2010-06-17,14.46,14.828,14.46,14.787,15921,0
2010-06-18,14.828,14.828,14.369,14.637,37467,0
2010-06-21,14.828,14.828,14.494,14.595,22112,0
2010-06-22,14.688,15.029,14.569,14.828,45908,0
2010-06-23,14.787,14.846,14.469,14.637,49370,0
2010-06-24,14.528,14.796,14.413,14.537,22108,0
2010-06-25,14.611,14.611,13.833,13.952,207325,0
2010-06-28,14.177,14.435,13.96,13.993,37410,0
2010-06-29,13.868,13.877,13.61,13.793,44189,0
2010-06-30,13.867,13.867,13.624,13.784,32340,0
2010-07-01,13.786,13.894,13.584,13.76,47056,0
2010-07-02,13.786,13.786,13.149,13.358,41434,0
2010-07-06,13.683,13.692,12.549,12.791,104673,0
2010-07-07,12.772,13.042,12.558,13.025,52711,0
2010-07-08,13.116,13.116,12.707,13.072,33847,0
2010-07-09,13.025,13.591,13.025,13.568,17420,0
2010-07-12,13.55,13.591,13.072,13.291,15263,0
2010-07-13,13.527,13.993,13.426,13.96,27826,0
2010-07-14,13.886,14.452,13.859,14.119,66297,0
2010-07-15,13.943,14.001,13.735,13.903,22458,0
2010-07-16,13.827,13.868,13.434,13.518,48413,0
2010-07-19,13.518,13.716,13.408,13.716,13033,0
2010-07-20,13.591,14.01,13.533,14.001,10599,0
2010-07-21,14.144,14.144,13.55,13.725,31683,0
2010-07-22,13.933,14.679,13.827,14.655,37159,0
2010-07-23,14.52,15.688,14.394,15.664,26684,0
2010-07-26,15.63,15.882,15.63,15.805,27633,0
2010-07-27,15.981,15.981,15.171,15.346,19417,0
2010-07-28,15.263,15.332,14.711,14.947,21522,0
2010-07-29,15.08,15.171,14.669,15.056,13286,0
2010-07-30,14.846,15.207,14.602,15.056,17217,0
2010-08-02,15.213,15.213,14.637,14.896,18782,0
2010-08-03,14.796,14.796,14.17,14.185,23441,0
2010-08-04,14.218,14.504,14.218,14.444,14642,0
2010-08-05,14.336,14.336,14.001,14.001,27539,0
2010-08-06,13.8,14.185,13.683,14.185,28700,0
2010-08-09,14.234,14.287,13.993,14.136,26437,0
2010-08-10,14.019,14.27,13.676,13.725,63750,0
2010-08-11,13.55,13.809,13.033,13.091,57290,0
2010-08-12,13.175,13.325,12.682,12.947,41473,0
2010-08-13,12.947,13.072,12.549,12.656,44676,0
2010-08-16,12.574,12.772,12.488,12.707,22461,0
2010-08-17,12.982,13.193,12.697,12.874,34978,0
2010-08-18,12.84,13.132,12.682,12.974,89275,0
2010-08-19,12.9,13.067,12.531,12.925,47278,0
2010-08-20,12.816,13.099,12.449,13.042,44333,0
2010-08-23,12.991,13.149,12.488,12.531,34966,0
2010-08-24,12.424,12.866,12.38,12.648,24087,0
2010-08-25,12.591,13.052,12.48,13.042,27622,0
2010-08-26,13.052,13.052,12.388,12.415,29304,0
2010-08-27,12.622,12.916,12.315,12.849,18890,0
2010-08-30,12.733,12.733,12.558,12.622,42802,0
2010-08-31,12.627,12.89,12.562,12.789,35945,0
2010-09-01,12.998,13.375,12.765,13.367,28430,0
2010-09-02,13.291,13.575,12.858,13.166,19287,0
2010-09-03,13.284,13.393,12.858,13.393,35562,0
2010-09-07,13.384,13.484,13.166,13.259,31342,0
2010-09-08,13.275,13.492,13.25,13.333,13249,0
2010-09-09,13.417,13.417,13.242,13.284,18885,0
2010-09-10,13.375,13.399,13.25,13.266,16435,0
2010-09-13,13.317,13.618,13.317,13.568,26549,0
2010-09-14,13.575,13.793,13.399,13.751,14651,0
2010-09-15,13.716,14.019,13.584,13.977,20813,0
2010-09-16,13.96,14.037,13.61,13.659,9198,0
2010-09-17,13.849,13.977,13.575,13.912,22310,0
2010-09-20,13.868,14.037,13.868,14.001,29081,0
2010-09-21,13.96,14.36,13.735,13.842,38902,0
2010-09-22,13.833,13.933,13.568,13.667,61263,0
2010-09-23,13.568,13.786,13.541,13.559,25807,0
2010-09-24,13.701,14.084,13.591,14.084,28051,0
2010-09-27,14.077,14.185,13.877,14.037,13467,0
2010-09-28,14.127,14.805,13.96,14.796,30125,0
2010-09-29,14.752,14.752,14.068,14.068,63010,0
2010-09-30,14.209,14.377,13.984,14.319,24883,0
2010-10-01,14.328,14.386,14.027,14.344,11523,0
2010-10-04,14.344,14.478,14.153,14.287,14272,0
2010-10-05,14.394,15.088,14.344,15.088,17587,0
2010-10-06,15.038,15.213,14.611,15.18,15951,0
2010-10-07,15.239,15.239,14.602,14.619,25464,0
2010-10-08,14.669,14.971,14.386,14.87,26156,0
2010-10-11,14.878,14.878,14.42,14.469,14691,0
2010-10-12,14.386,14.837,14.226,14.787,10580,0
2010-10-13,14.822,15.136,14.46,15.064,29204,0
2010-10-14,15.096,15.323,14.996,15.072,32853,0
2010-10-15,15.171,15.171,14.177,14.353,25221,0
2010-10-18,14.478,14.912,14.386,14.87,14762,0
2010-10-19,14.611,14.904,14.36,14.452,19116,0
2010-10-20,14.537,14.846,14.504,14.669,7550,0
2010-10-21,14.796,14.828,13.575,13.651,31216,0
2010-10-22,13.809,13.886,13.676,13.692,24501,0
2010-10-25,13.751,13.859,13.266,13.384,19351,0
2010-10-26,13.349,13.559,13.25,13.325,45918,0
2010-10-27,13.275,13.886,13.2,13.833,26587,0
2010-10-28,13.984,14.052,13.708,13.877,20154,0
2010-10-29,13.941,13.941,13.612,13.856,16316,0
2010-11-01,13.868,14.077,13.809,14.037,20752,0
2010-11-02,14.209,14.87,14.209,14.846,17338,0
2010-11-03,14.813,14.987,14.779,14.987,23557,0
2010-11-04,15.146,15.521,14.955,15.521,80206,0
2010-11-05,15.506,15.555,14.837,15.48,40111,0
2010-11-08,15.304,15.598,15.295,15.521,8974,0
2010-11-09,15.537,15.574,15.395,15.422,42511,0
2010-11-10,15.488,15.488,14.996,15.003,59774,0
2010-11-11,14.904,15.113,14.904,15.021,26826,0
2010-11-12,14.92,15.003,14.822,14.822,15161,0
2010-11-15,14.862,15.199,14.862,15.08,8462,0
2010-11-16,14.971,14.971,14.87,14.92,26157,0
2010-11-17,14.93,15.255,14.912,15.171,19510,0
2010-11-18,15.27,15.647,15.207,15.43,19792,0
2010-11-19,15.346,15.447,14.979,15.096,16877,0
2010-11-22,14.971,15.23,14.762,15.072,21454,0
2010-11-23,14.979,15.064,14.669,14.828,18810,0
2010-11-24,14.813,15.27,14.813,14.996,25185,0
2010-11-26,15.021,15.239,14.987,15.003,4209,0
2010-11-29,14.837,14.996,14.469,14.996,23425,0
2010-11-30,14.937,15.13,14.811,15.13,67445,0
2010-12-01,15.381,15.614,15.355,15.472,18118,0
2010-12-02,15.529,15.656,15.363,15.606,17370,0
2010-12-03,15.574,15.931,15.48,15.897,44104,0
2010-12-06,15.822,16.031,15.59,15.882,30221,0
2010-12-07,15.989,16.609,15.797,16.592,34971,0
2010-12-08,16.727,16.908,16.559,16.884,13588,0
2010-12-09,16.96,16.96,16.425,16.709,17996,0
2010-12-10,16.683,17.093,16.675,17.093,18687,0
2010-12-13,17.057,17.057,16.399,16.658,18753,0
2010-12-14,16.759,16.759,16.515,16.692,12190,0
2010-12-15,16.658,17.057,16.541,16.977,23880,0
2010-12-16,16.969,17.528,16.852,17.519,16697,0
2010-12-17,17.327,17.36,17.111,17.169,21482,0
2010-12-20,17.293,17.562,17.26,17.485,11989,0
2010-12-21,17.627,17.627,17.302,17.485,10864,0
2010-12-22,17.544,17.544,17.243,17.302,5123,0
2010-12-23,17.327,17.351,17.226,17.252,11672,0
2010-12-27,17.309,17.81,17.102,17.72,7990,0
2010-12-28,17.61,17.72,17.278,17.351,13693,0
2010-12-29,17.439,17.852,17.396,17.446,25500,0
2010-12-30,17.455,17.455,16.993,17.135,22775,0
2010-12-31,17.08,17.39,16.996,17.062,19720,0
2011-01-03,16.985,17.845,16.884,17.677,15709,0
2011-01-04,17.627,17.627,16.892,16.924,13654,0
2011-01-05,16.942,17.084,16.717,16.951,15622,0
2011-01-06,16.884,16.951,16.734,16.783,7863,0
2011-01-07,16.867,16.867,16.024,16.215,18518,0
2011-01-10,16.125,16.241,15.688,16.232,18445,0
2011-01-11,16.291,16.742,16.215,16.717,13483,0
2011-01-12,16.9,16.9,16.666,16.783,13308,0
2011-01-13,16.759,17.217,16.75,17.194,12882,0
2011-01-14,17.027,17.093,16.875,17.075,12356,0
2011-01-18,17.066,17.066,16.75,16.791,27188,0
2011-01-19,16.709,16.727,15.866,15.914,22779,0
2011-01-20,15.857,16.132,15.639,15.639,9656,0
2011-01-21,15.697,15.805,15.162,15.279,33752,0
2011-01-24,15.447,15.697,15.213,15.221,12209,0
2011-01-25,15.171,15.537,15.171,15.39,11982,0
2011-01-26,15.521,15.906,15.465,15.848,7387,0
2011-01-27,15.897,15.897,15.707,15.764,7453,0
2011-01-28,15.647,15.716,14.752,14.837,31983,0
2011-01-31,15.017,15.566,14.983,15.208,17835,0
2011-02-01,15.207,15.764,15.207,15.688,11991,0
2011-02-02,15.724,15.882,15.153,15.404,19351,0
2011-02-03,15.295,15.529,15.295,15.515,4154,0
2011-02-04,15.697,16.073,15.43,16.024,17314,0
2011-02-07,15.948,16.491,15.831,16.491,19067,0
2011-02-08,16.399,16.783,16.399,16.774,13034,0
2011-02-09,16.75,17.019,16.75,16.852,12215,0
2011-02-10,16.467,16.867,16.308,16.759,30072,0
2011-02-11,16.683,16.96,16.632,16.951,9150,0
2011-02-14,16.96,16.977,16.592,16.808,9905,0
2011-02-15,16.826,17.019,16.65,16.774,19434,0
2011-02-16,16.924,17.093,16.584,16.658,7487,0
2011-02-18,16.049,16.249,16.007,16.14,5569,0
2011-02-22,15.866,16.108,15.84,15.906,12591,0
2011-02-23,15.882,16.04,15.064,15.113,27649,0
2011-02-24,15.207,15.207,14.295,14.528,79973,0
2011-02-25,14.627,14.77,14.619,14.696,31280,0
2011-02-28,14.66,14.903,14.617,14.617,81871,0
2011-03-01,14.719,14.862,14.619,14.719,32969,0
2011-03-02,14.655,14.862,14.595,14.704,9902,0
2011-03-03,14.822,15.171,14.822,15.171,9155,0
2011-03-04,15.121,15.341,14.92,14.93,10875,0
2011-03-07,14.837,15.047,14.162,14.185,18585,0
2011-03-08,14.253,14.585,14.244,14.319,30494,0
2011-03-09,14.287,14.537,14.253,14.528,4559,0
2011-03-10,14.369,14.369,14.102,14.119,23726,0
2011-03-11,14.194,14.36,13.426,14.344,140639,0
2011-03-14,14.127,14.513,14.027,14.452,21077,0
2011-03-15,14.052,14.504,14.052,14.27,32501,0
2011-03-16,14.185,14.27,13.952,14.019,34044,0
2011-03-17,14.322,14.322,13.758,13.791,24165,0
2011-03-18,13.912,14.31,13.786,14.31,42023,0
2011-03-21,14.46,14.904,14.413,14.896,13157,0
2011-03-22,14.846,15.113,14.762,15.064,15630,0
2011-03-23,15.012,15.656,14.595,15.537,66334,0
2011-03-24,15.606,15.606,14.779,14.822,42111,0
2011-03-25,14.888,15.598,14.888,15.413,35311,0
2011-03-28,15.456,15.537,15.136,15.395,35025,0
2011-03-29,15.43,15.614,15.304,15.564,12775,0
2011-03-30,15.564,15.622,15.515,15.622,14817,0
2011-03-31,15.538,15.916,15.497,15.745,53429,0
2011-04-01,15.732,15.89,15.688,15.764,11845,0
2011-04-04,15.764,16.049,15.707,16.031,22548,0
2011-04-05,15.999,16.291,15.999,16.198,12602,0
2011-04-06,16.282,16.45,16.282,16.356,14150,0
2011-04-07,16.399,16.46,16.14,16.173,14795,0
2011-04-08,16.332,16.332,15.84,15.866,19924,0
2011-04-11,15.874,15.94,15.805,15.906,14321,0
2011-04-12,15.787,16.04,15.579,15.626,15002,0
2011-04-13,15.688,15.789,15.59,15.59,23325,0
2011-04-14,15.639,15.805,15.472,15.664,17054,0
2011-04-15,15.537,15.914,15.43,15.805,31034,0
2011-04-18,15.537,15.866,15.537,15.772,9367,0
2011-04-19,15.866,15.906,15.671,15.748,11845,0
2011-04-20,15.989,16.073,15.647,15.772,29568,0
2011-04-21,15.716,15.882,14.955,15.68,10782,0
2011-04-25,15.671,15.68,15.506,15.639,12113,0
2011-04-26,15.647,15.724,15.263,15.488,40557,0
2011-04-27,15.515,15.529,15.304,15.465,9056,0
2011-04-28,15.488,15.89,15.472,15.831,20304,0
2011-04-29,15.84,16.225,15.77,16.106,18992,0
2011-05-02,16.14,16.224,15.724,15.724,13357,0
2011-05-03,15.738,15.821,15.426,15.426,19801,0
2011-05-04,15.372,15.395,14.403,14.403,12901,0
2011-05-05,14.499,14.591,14.128,14.228,18478,0
2011-05-06,14.413,14.444,14.209,14.328,20632,0
2011-05-09,14.287,14.36,14.218,14.336,11269,0
2011-05-10,14.336,14.696,14.077,14.655,17343,0
2011-05-11,14.559,14.652,14.389,14.424,16349,0
2011-05-12,14.353,14.563,14.27,14.537,19834,0
2011-05-13,14.499,14.55,14.322,14.331,12322,0
2011-05-16,14.261,14.435,13.744,13.751,20972,0
2011-05-17,13.667,13.912,13.667,13.877,12322,0
2011-05-18,13.96,14.528,13.96,14.52,12197,0
2011-05-19,14.637,14.828,14.528,14.787,12941,0
2011-05-20,14.54,14.625,14.356,14.516,22430,0
2011-05-23,14.244,14.563,14.119,14.319,17246,0
2011-05-24,14.433,14.508,13.848,13.876,32099,0
2011-05-25,13.951,14.716,13.867,14.559,28414,0
2011-05-26,14.525,15.272,14.499,15.249,19039,0
2011-05-27,15.298,15.46,15.038,15.232,24667,0
2011-05-31,15.515,15.515,15.224,15.394,43189,0
2011-06-01,15.398,15.56,14.702,14.743,28605,0
2011-06-02,14.82,15.114,14.82,14.895,18105,0
2011-06-03,14.716,15.089,14.71,14.996,27566,0
2011-06-06,15.038,15.366,15.003,15.147,25159,0
2011-06-07,15.307,15.668,15.222,15.477,21905,0
2011-06-08,15.358,15.477,15.316,15.434,16608,0
2011-06-09,15.46,15.492,15.209,15.477,11077,0
2011-06-10,15.492,15.626,15.307,15.342,8399,0
2011-06-13,15.469,16.285,15.407,16.209,22438,0
2011-06-14,16.385,16.851,16.126,16.851,29011,0
2011-06-15,16.597,16.866,16.226,16.606,21481,0
2011-06-16,16.678,16.678,15.259,15.529,91733,0
2011-06-17,15.626,15.787,15.375,15.375,40166,0
2011-06-20,15.28,15.704,15.209,15.704,18473,0
2011-06-21,15.796,16.403,15.73,16.369,32622,0
2011-06-22,16.285,16.647,16.26,16.352,12253,0
2011-06-23,16.14,16.655,16.14,16.51,21058,0
2011-06-24,16.563,16.915,16.359,16.915,161955,0
2011-06-27,16.772,17.38,16.606,17.271,42678,0
2011-06-28,17.262,17.616,17.262,17.607,26801,0
2011-06-29,17.658,17.692,17.439,17.439,17951,0
2011-06-30,17.449,17.68,17.39,17.629,17202,0
2011-07-01,17.575,17.767,17.396,17.65,26127,0
2011-07-05,17.709,17.709,17.144,17.355,27226,0
2011-07-06,17.264,17.859,17.264,17.807,25949,0
2011-07-07,17.749,17.894,17.455,17.734,35084,0
2011-07-08,17.575,17.776,17.531,17.674,14226,0
2011-07-11,17.355,17.473,17.355,17.39,12659,0
2011-07-12,17.567,17.567,17.287,17.287,13004,0
2011-07-13,17.363,17.616,17.271,17.423,10883,0
2011-07-14,17.446,17.827,17.405,17.405,21295,0
2011-07-15,17.439,17.658,17.371,17.589,35740,0
2011-07-18,17.558,17.558,16.899,17,10666,0
2011-07-19,17.112,17.536,16.95,17.255,36170,0
2011-07-20,17.322,17.322,17.161,17.271,15385,0
2011-07-21,17.355,17.524,17.355,17.515,13714,0
2011-07-22,17.558,17.607,17.455,17.497,22282,0
2011-07-25,17.455,17.575,17.254,17.405,10767,0
2011-07-26,17.485,17.536,17.12,17.136,9939,0
2011-07-27,17.396,17.396,16.42,16.606,28881,0
2011-07-28,16.669,16.85,16.576,16.669,22683,0
2011-07-29,16.498,16.807,16.448,16.713,14284,0
2011-08-01,17,17.027,16.698,16.732,38259,0
2011-08-02,16.661,16.914,16.296,16.321,26381,0
2011-08-03,16.352,17.153,16.285,17.051,82092,0
2011-08-04,16.822,17.281,16.185,16.296,37190,0
2011-08-05,16.491,16.806,15.82,16.491,11702,0
2011-08-08,16.359,16.673,15.096,15.096,35061,0
2011-08-09,15.588,16.14,14.356,16.14,52002,0
2011-08-10,15.695,15.922,13.698,14.929,45148,0
2011-08-11,14.962,15.249,14.38,14.803,73588,0
2011-08-12,14.639,14.919,14.325,14.468,22435,0
2011-08-15,14.667,15.003,14.263,14.777,30261,0
2011-08-16,14.516,14.794,14.187,14.464,35738,0
2011-08-17,14.52,14.658,14.238,14.325,15255,0
2011-08-18,13.984,13.984,13.228,13.364,54496,0
2011-08-19,13.142,13.695,13.142,13.246,22853,0
2011-08-22,13.653,13.653,12.617,12.693,33614,0
2011-08-23,12.819,13.416,12.71,13.39,58769,0
2011-08-24,13.305,13.875,13.255,13.686,28508,0
2011-08-25,13.865,13.865,13.142,13.313,76429,0
2011-08-26,13.509,13.875,13.483,13.797,12737,0
2011-08-29,13.968,15.081,13.839,15.021,20350,0
2011-08-30,14.903,15.437,14.57,15.201,18382,0
2011-08-31,15.257,15.411,14.872,15.078,33233,0
2011-09-01,15.123,15.674,14.238,14.418,32838,0
2011-09-02,14.137,14.411,13.562,13.623,45570,0
2011-09-06,13.765,14.001,13.364,13.892,47265,0
2011-09-07,14.205,14.443,13.977,14.274,38404,0
2011-09-08,14.069,14.069,13.416,13.458,24539,0
2011-09-09,13.653,13.653,12.907,13.237,43913,0
2011-09-12,13.034,13.653,12.973,13.612,19891,0
2011-09-13,13.729,14.52,13.355,14.427,47222,0
2011-09-14,14.513,15.292,14.164,15.139,42745,0
2011-09-15,15.292,15.292,14.699,15.073,48865,0
2011-09-16,15.073,15.234,14.903,15.097,92724,0
2011-09-19,14.731,15.089,14.682,15.003,30570,0
2011-09-20,15.156,15.193,14.564,14.783,17743,0
2011-09-21,14.775,15.021,14.06,14.103,19586,0
2011-09-22,13.695,14.095,13.39,13.612,26558,0
2011-09-23,13.585,14.147,13.585,13.856,31969,0
2011-09-26,13.686,14.477,13.441,14.418,20409,0
2011-09-27,14.658,15.115,14.513,14.691,39053,0
2011-09-28,14.74,14.74,13.815,13.832,38774,0
2011-09-29,14.23,14.274,13.832,14.213,18248,0
2011-09-30,14.214,14.406,13.991,14.174,30290,0
2011-10-03,14.103,14.757,13.806,13.856,36705,0
2011-10-04,13.773,16.524,13.773,15.904,56905,0
2011-10-05,15.794,16.176,15.735,16.024,32743,0
2011-10-06,15.981,16.057,15.701,15.998,18803,0
2011-10-07,16.118,16.141,15.344,15.445,18732,0
2011-10-10,15.761,16.262,15.674,16.202,26456,0
2011-10-11,16.083,16.669,15.989,16.594,19570,0
2011-10-12,16.738,16.914,16.586,16.864,21480,0
2011-10-13,16.721,16.721,16.379,16.55,9679,0
2011-10-14,16.686,17.154,16.372,17.12,18058,0
2011-10-17,16.857,16.864,16.141,16.176,18044,0
2011-10-18,16.236,17.163,16.065,16.882,29550,0
2011-10-19,16.806,17.051,16.568,16.602,14933,0
2011-10-20,16.56,16.977,16.354,16.891,12749,0
2011-10-21,17.23,17.23,16.712,17.009,25383,0
2011-10-24,16.95,17.076,16.625,17.067,27467,0
2011-10-25,16.834,16.834,16.182,16.405,23885,0
2011-10-26,16.506,17.051,16.354,16.969,23855,0
2011-10-27,17.435,18.384,17.273,18.375,58012,0
2011-10-28,17.756,18.674,17.756,18.556,25429,0
2011-10-31,18.211,18.546,17.9,17.909,15520,0
2011-11-01,17.199,17.543,16.653,16.67,32469,0
2011-11-02,17.009,17.333,16.475,16.85,42701,0
2011-11-03,17.141,17.33,16.723,17.261,26786,0
2011-11-04,17.038,17.038,16.568,16.696,14827,0
2011-11-07,16.695,16.822,16.04,16.372,29176,0
2011-11-08,16.686,16.686,16.015,16.246,41629,0
2011-11-09,16.045,16.045,15.309,15.593,41333,0
2011-11-10,15.813,15.813,15.257,15.369,24131,0
2011-11-11,15.6,15.625,15.241,15.36,59089,0
2011-11-14,15.3,15.437,15.3,15.352,27433,0
2011-11-15,15.352,15.93,15.329,15.615,52932,0
2011-11-16,15.344,15.72,15.039,15.201,39590,0
2011-11-17,15.445,16.755,15.292,16.339,33581,0
2011-11-18,16.524,17.476,16.414,17.295,22320,0
2011-11-21,16.482,16.98,16.482,16.644,20223,0
2011-11-22,16.696,16.962,16.619,16.696,19995,0
2011-11-23,16.586,16.626,15.722,15.84,41462,0
2011-11-25,15.755,16.285,15.738,15.745,9199,0
2011-11-28,16.293,16.852,16.293,16.576,19371,0
2011-11-29,16.594,16.67,16.053,16.191,21442,0
2011-11-30,16.476,18.543,16.111,18.197,70842,0
2011-12-01,18.042,18.083,16.678,16.764,39145,0
2011-12-02,17.047,17.099,16.852,16.909,19338,0
2011-12-05,17.184,17.253,16.962,17.168,32866,0
2011-12-06,17.199,17.209,16.843,17.053,31252,0
2011-12-07,16.852,17.132,16.405,17.013,16947,0
2011-12-08,16.756,16.885,16.053,16.251,30642,0
2011-12-09,16.268,16.843,16.26,16.706,32523,0
2011-12-12,16.457,16.55,16.079,16.431,100997,0
2011-12-13,16.696,16.696,15.942,16.02,20728,0
2011-12-14,15.951,16.115,15.755,16.098,30611,0
2011-12-15,16.268,16.311,15.84,16.199,76821,0
2011-12-16,16.378,16.834,16.378,16.834,64958,0
2011-12-19,17.047,17.176,16.662,16.807,49792,0
2011-12-20,17.217,17.603,17.176,17.491,33564,0
2011-12-21,17.397,17.466,17.047,17.295,27022,0
2011-12-22,17.424,17.424,16.972,17.193,20991,0
2011-12-23,17.08,17.321,17.08,17.27,7380,0
2011-12-27,17.217,17.338,17.09,17.099,14678,0
2011-12-28,17.099,17.116,16.576,16.602,9258,0
2011-12-29,16.696,17.236,16.696,17.209,21854,0
2011-12-30,17.184,17.286,17.003,17.053,21749,0
2012-01-03,17.397,17.638,16.893,17.176,30612,0
2012-01-04,17.15,17.338,17.099,17.15,26351,0
2012-01-05,17.109,17.39,16.98,17.278,17471,0
2012-01-06,17.209,17.338,17.193,17.199,28591,0
2012-01-09,17.355,17.5,17.15,17.338,25019,0
2012-01-10,17.638,17.671,17.466,17.671,11518,0
2012-01-11,17.543,17.766,17.33,17.68,17042,0
2012-01-12,17.74,17.757,17.397,17.748,14244,0
2012-01-13,17.476,17.913,17.476,17.724,16561,0
2012-01-17,17.927,17.927,17.572,17.727,20145,0
2012-01-18,17.724,18.092,17.612,18.059,11296,0
2012-01-19,18.133,18.462,18.05,18.4,7147,0
2012-01-20,18.682,19.086,18.348,18.983,26886,0
2012-01-23,18.836,18.94,18.22,18.408,38422,0
2012-01-24,18.372,18.4,18.066,18.161,31204,0
2012-01-25,18.445,18.445,18.074,18.324,17244,0
2012-01-26,18.364,18.629,18.315,18.445,25625,0
2012-01-27,18.484,18.581,18.435,18.477,19452,0
2012-01-30,18.324,18.621,18.324,18.477,17768,0
2012-01-31,18.493,18.649,18.296,18.34,21040,0
2012-02-01,19.179,19.179,18.27,18.364,87972,0
2012-02-02,18.364,18.518,18.324,18.372,26638,0
2012-02-03,18.477,18.614,18.307,18.348,36883,0
2012-02-06,18.28,18.332,17.929,17.979,35300,0
2012-02-07,18.056,18.056,17.909,17.927,32749,0
2012-02-08,17.967,18.048,17.838,17.951,42383,0
2012-02-09,17.933,18.002,17.9,17.967,37912,0
2012-02-10,18.029,18.029,17.683,17.9,90434,0
2012-02-13,18.042,18.236,17.904,17.97,51685,0
2012-02-14,17.937,17.937,17.757,17.886,33166,0
2012-02-15,17.967,17.967,17.769,17.831,33182,0
2012-02-16,17.775,18.023,17.775,17.922,35669,0
2012-02-17,17.951,17.975,17.848,17.865,15788,0
2012-02-21,18.011,18.104,17.848,17.873,22053,0
2012-02-22,17.891,17.933,17.64,17.693,22618,0
2012-02-23,17.701,17.812,17.555,17.674,44716,0
2012-02-24,17.719,17.719,17.347,17.492,18606,0
2012-02-27,17.312,17.373,16.969,17.278,12922,0
2012-02-28,17.295,17.52,17.107,17.27,15090,0
2012-02-29,17.318,17.379,16.908,16.908,35449,0
2012-03-01,16.969,17.426,16.914,17.011,33685,0
2012-03-02,16.891,17.098,15.837,16.044,41211,0
2012-03-05,16.053,16.657,15.968,16.572,28899,0
2012-03-06,16.597,16.648,16.398,16.508,52079,0
2012-03-07,16.572,16.648,16.115,16.389,40471,0
2012-03-08,16.433,16.554,16.044,16.433,37822,0
2012-03-09,16.347,16.597,16.347,16.451,73977,0
2012-03-12,16.433,16.701,16.347,16.416,56974,0
2012-03-13,16.554,16.674,16.389,16.639,65128,0
2012-03-14,16.614,16.691,16.407,16.597,33860,0
2012-03-15,16.526,16.682,16.389,16.485,32443,0
2012-03-16,16.389,16.433,16.234,16.234,61631,0
2012-03-19,16.338,16.665,16.278,16.477,52550,0
2012-03-20,16.38,16.526,16.347,16.416,23930,0
2012-03-21,16.477,17.434,16.389,17.236,63878,0
2012-03-22,17.079,17.243,16.804,16.821,18959,0
2012-03-23,16.863,17.193,16.821,17.167,26489,0
2012-03-26,17.322,17.442,17.253,17.398,28390,0
2012-03-27,17.391,17.58,17.131,17.184,27129,0
2012-03-28,17.236,17.426,16.95,17.14,34267,0
2012-03-29,17.029,17.175,16.941,16.985,10106,0
2012-03-30,17.157,17.157,16.776,16.786,28775,0
2012-04-02,16.743,17.167,16.58,16.978,34659,0
2012-04-03,17.001,17.123,16.767,16.83,24565,0
2012-04-04,16.606,16.804,16.389,16.597,18886,0
2012-04-05,16.451,16.767,16.389,16.665,26772,0
2012-04-09,16.477,16.518,16.363,16.389,18293,0
2012-04-10,16.389,16.526,16.329,16.354,37216,0
2012-04-11,16.338,16.657,16.338,16.572,24798,0
2012-04-12,16.623,16.804,16.572,16.597,23577,0
2012-04-13,16.597,16.727,16.477,16.477,17039,0
2012-04-16,16.606,16.923,16.526,16.597,11809,0
2012-04-17,16.657,17.119,16.606,16.935,16188,0
2012-04-18,16.906,17.175,16.674,16.674,30705,0
2012-04-19,16.735,16.891,16.363,16.38,27488,0
2012-04-20,16.665,16.932,16.545,16.562,24869,0
2012-04-23,16.441,16.526,16.295,16.313,15632,0
2012-04-24,16.261,16.536,16.261,16.433,12549,0
2012-04-25,16.691,17.069,16.63,16.727,22987,0
2012-04-26,16.76,16.969,16.019,16.192,29493,0
2012-04-27,16.303,17.045,16.216,16.897,22686,0
2012-04-30,16.969,16.969,16.468,16.518,17775,0
2012-05-01,16.535,16.736,16.065,16.093,19710,0
2012-05-02,16.07,16.46,15.959,16.131,19226,0
2012-05-03,16.127,16.544,16.111,16.44,20897,0
2012-05-04,16.313,16.313,15.968,15.975,18586,0
2012-05-07,15.992,16.208,15.984,16.115,8813,0
2012-05-08,16.053,16.493,16.053,16.424,9106,0
2012-05-09,16.292,16.5,16.056,16.083,21384,0
2012-05-10,16.258,16.562,16.258,16.344,12619,0
2012-05-11,16.261,16.441,16.131,16.226,16386,0
2012-05-14,16.088,16.372,16.088,16.199,11950,0
2012-05-15,16.173,16.407,16.173,16.303,16780,0
2012-05-16,16.441,16.451,16.192,16.329,20147,0
2012-05-17,16.389,16.389,15.959,16.035,56262,0
2012-05-18,16.039,16.32,15.84,15.944,29264,0
2012-05-21,16.044,16.597,15.95,16.433,25475,0
2012-05-22,16.554,16.554,15.984,16.019,31990,0
2012-05-23,15.984,16.398,15.94,16.268,60685,0
2012-05-24,16.329,16.424,16.061,16.424,28181,0
2012-05-25,16.44,16.544,16.32,16.415,35415,0
2012-05-29,16.639,16.753,16.467,16.571,15345,0
2012-05-30,16.44,16.606,16.179,16.275,16734,0
2012-05-31,16.363,16.572,16.208,16.424,38655,0
2012-06-01,16.111,16.17,15.804,15.9,26119,0
2012-06-04,15.936,16.648,15.936,16.553,33055,0
2012-06-05,16.396,16.71,16.387,16.614,22376,0
2012-06-06,16.562,17.073,16.535,17.005,16854,0
2012-06-07,17.195,17.665,17.005,17.49,33451,0
2012-06-08,17.5,17.563,17.266,17.518,36001,0
2012-06-11,17.528,17.727,17.064,17.092,43460,0
2012-06-12,17.111,17.318,16.972,17.231,25053,0
2012-06-13,17.301,17.743,17.04,17.111,39322,0
2012-06-14,17.212,17.379,16.665,17.204,32024,0
2012-06-15,17.291,17.389,17.153,17.231,39719,0
2012-06-18,17.249,17.249,17.005,17.092,30912,0
2012-06-19,17.111,17.883,17.111,17.804,27768,0
2012-06-20,17.883,17.883,17.413,17.665,13383,0
2012-06-21,17.622,17.813,17.055,17.222,19709,0
2012-06-22,17.257,17.475,16.778,17.189,312240,0
2012-06-25,17.04,17.883,16.874,17.788,20353,0
2012-06-26,17.788,17.839,17.49,17.804,25194,0
2012-06-27,17.822,17.995,17.735,17.849,34458,0
2012-06-28,17.761,17.943,17.563,17.866,46758,0
2012-06-29,18.153,18.153,17.761,17.866,32079,0
2012-07-02,17.856,18.099,17.839,18.075,54620,0
2012-07-03,17.995,18.197,17.962,18.171,28453,0
2012-07-05,18.205,18.282,17.977,18.05,15010,0
2012-07-06,17.883,18.197,17.831,18.032,30147,0
2012-07-09,18.099,18.266,17.866,17.953,27481,0
2012-07-10,18.116,18.162,17.822,17.995,21810,0
2012-07-11,17.962,18.041,17.804,17.977,14158,0
2012-07-12,17.804,18.248,17.563,18.116,15562,0
2012-07-13,18.214,18.353,17.977,18.32,26325,0
2012-07-16,18.19,18.19,17.665,17.788,16219,0
2012-07-17,17.953,18.004,17.586,17.831,9363,0
2012-07-18,17.822,17.934,17.657,17.893,12881,0
2012-07-19,17.874,17.893,17.5,17.5,9648,0
2012-07-20,17.361,17.37,16.981,17.055,13026,0
2012-07-23,16.908,16.908,16.639,16.639,9301,0
2012-07-24,16.736,16.866,16.093,16.3,19382,0
2012-07-25,16.459,16.571,16.111,16.135,36491,0
2012-07-26,16.275,16.378,15.614,15.701,31950,0
2012-07-27,15.701,16.517,15.527,16.467,33146,0
2012-07-30,16.508,16.597,16.083,16.127,9670,0
2012-07-31,16.039,16.449,15.711,16.292,30073,0
2012-08-01,16.3,16.387,15.729,15.729,29392,0
2012-08-02,15.796,16.083,15.796,15.849,23953,0
2012-08-03,16.005,16.431,16.005,16.188,19511,0
2012-08-06,16.135,16.31,15.909,16.075,22253,0
2012-08-07,16.111,16.675,16.111,16.571,19082,0
2012-08-08,16.614,16.702,16.344,16.588,7099,0
2012-08-09,16.639,16.728,16.517,16.58,11158,0
2012-08-10,16.553,16.606,16.544,16.544,9133,0
2012-08-13,16.544,16.692,16.517,16.683,16171,0
2012-08-14,16.744,17.048,16.571,16.702,8068,0
2012-08-15,16.606,16.996,16.606,16.972,10623,0
2012-08-16,17.032,17.379,16.996,17.379,12852,0
2012-08-17,17.309,17.719,17.179,17.719,13362,0
2012-08-20,17.719,17.969,17.563,17.866,17450,0
2012-08-21,17.856,17.91,17.266,17.327,15163,0
2012-08-22,17.361,17.361,16.544,16.58,30133,0
2012-08-23,16.623,16.623,15.831,15.944,28219,0
2012-08-24,15.909,16.778,15.77,16.728,28095,0
2012-08-27,16.728,16.953,16.571,16.648,10731,0
2012-08-28,16.58,17.37,16.58,17.37,30360,0
2012-08-29,17.345,17.869,17.238,17.686,15076,0
2012-08-30,17.501,17.537,17.396,17.432,7130,0
2012-08-31,17.545,17.545,17.256,17.491,17356,0
2012-09-04,17.491,17.746,17.448,17.721,12259,0
2012-09-05,17.843,17.958,17.529,17.878,15357,0
2012-09-06,17.924,18.08,17.361,17.66,24499,0
2012-09-07,17.581,17.695,17.572,17.695,7371,0
2012-09-10,17.746,17.965,17.729,17.852,24451,0
2012-09-11,17.826,18.14,17.519,18.047,15822,0
2012-09-12,18.096,18.096,17.704,17.729,16563,0
2012-09-13,17.695,17.86,17.44,17.537,27777,0
2012-09-14,17.597,17.686,17.336,17.519,26421,0
2012-09-17,17.379,17.519,16.652,16.95,33449,0
2012-09-18,16.837,17.151,16.652,16.801,23656,0
2012-09-19,16.862,16.862,16.6,16.642,18031,0
2012-09-20,16.6,16.732,16.565,16.6,13281,0
2012-09-21,16.783,17.432,16.583,17.308,51462,0
2012-09-24,17.16,18.351,17.16,18.351,27165,0
2012-09-25,18.465,18.762,18.168,18.431,32196,0
2012-09-26,18.516,18.615,18.202,18.368,11303,0
2012-09-27,18.368,18.535,18.14,18.22,12383,0
2012-09-28,18.13,18.264,17.983,18,10145,0
2012-10-01,18.055,18.281,17.869,17.992,11054,0
2012-10-02,18.104,18.159,17.896,18,11931,0
2012-10-03,17.973,17.973,17.565,17.615,10344,0
2012-10-04,17.704,17.8,17.491,17.66,27758,0
2012-10-05,17.66,17.695,17.565,17.695,7259,0
2012-10-08,17.651,17.958,17.519,17.739,9112,0
2012-10-09,17.783,17.843,17.318,17.318,8862,0
2012-10-10,17.345,17.773,17.326,17.729,9577,0
2012-10-11,17.869,17.869,17.695,17.816,9094,0
2012-10-12,17.86,17.86,17.529,17.537,7305,0
2012-10-15,17.529,17.713,17.352,17.713,13928,0
2012-10-16,17.835,17.869,17.615,17.852,7455,0
2012-10-17,17.783,17.948,17.746,17.948,10036,0
2012-10-18,17.948,17.948,17.17,17.177,15909,0
2012-10-19,17.117,17.187,16.461,16.478,23278,0
2012-10-22,16.556,16.818,16.556,16.732,7840,0
2012-10-23,16.732,16.773,16.669,16.758,5426,0
2012-10-24,16.758,17.238,16.739,17.117,8791,0
2012-10-25,17.256,17.308,17.17,17.283,6355,0
2012-10-26,17.23,17.555,17.177,17.519,6432,0
2012-10-31,17.519,17.676,17.467,17.606,6843,0
2012-11-01,17.667,17.695,17.491,17.606,25842,0
2012-11-02,17.615,17.676,17.44,17.491,37368,0
2012-11-05,17.615,17.8,17.448,17.783,16435,0
2012-11-06,17.791,17.973,17.783,17.896,5002,0
2012-11-07,17.791,17.896,17.345,17.352,16838,0
2012-11-08,17.352,17.37,16.88,16.994,28615,0
2012-11-09,16.889,17.448,16.889,16.913,23807,0
2012-11-12,17.021,17.211,16.913,17.03,10149,0
2012-11-13,17.08,17.764,17.08,17.565,23630,0
2012-11-14,17.545,17.869,17.08,17.08,14750,0
2012-11-15,17.09,17.581,17.09,17.37,15944,0
2012-11-16,17.318,17.713,17.318,17.529,29795,0
2012-11-19,17.764,17.8,17.565,17.633,14312,0
2012-11-20,17.588,17.641,17.51,17.581,16606,0
2012-11-21,17.572,17.695,17.555,17.615,2224,0
2012-11-23,17.695,17.843,17.501,17.773,14097,0
2012-11-26,17.704,18.028,17.519,17.914,22864,0
2012-11-27,17.843,17.914,17.755,17.755,8388,0
2012-11-28,17.746,18.048,17.586,17.984,13042,0
2012-11-29,18.03,18.339,17.931,18.116,15951,0
2012-11-30,18.092,18.107,17.792,18.107,29347,0
2012-12-03,18.092,18.133,17.807,18.011,8925,0
2012-12-04,18.011,18.181,17.984,18.057,10335,0
2012-12-05,18.065,18.163,17.931,18.002,19663,0
2012-12-06,17.949,17.967,17.746,17.931,11530,0
2012-12-07,17.949,18.082,17.765,18.011,7456,0
2012-12-10,17.925,18.133,17.844,18.133,20591,0
2012-12-11,18.285,18.285,17.931,17.993,21285,0
2012-12-12,17.959,18.065,17.746,17.8,7227,0
2012-12-13,17.87,17.916,17.826,17.853,18645,0
2012-12-14,17.861,18.048,17.826,17.975,12005,0
2012-12-17,18.092,18.33,17.826,18.057,44585,0
2012-12-18,18.082,18.363,17.916,18.082,39818,0
2012-12-19,18.143,18.409,18.065,18.372,20374,0
2012-12-20,18.437,18.973,18.339,18.91,20199,0
2012-12-21,18.91,18.939,18.663,18.76,63303,0
2012-12-24,18.788,18.876,18.752,18.752,3243,0
2012-12-26,18.788,18.973,18.788,18.902,4883,0
2012-12-27,18.884,18.902,17.888,18.285,27263,0
2012-12-28,18.266,18.91,18.215,18.736,9047,0
2012-12-31,18.949,19.404,18.808,19.319,50614,0
2013-01-02,19.652,20.615,19.388,20.492,51543,0
2013-01-03,20.57,20.605,19.642,19.661,57273,0
2013-01-04,19.801,20.112,19.697,19.785,25074,0
2013-01-07,19.885,20.094,19.742,19.785,10994,0
2013-01-08,19.775,19.917,19.494,19.642,16869,0
2013-01-09,19.742,19.794,19.239,19.619,39172,0
2013-01-10,19.619,19.706,19.248,19.395,32500,0
2013-01-11,19.503,19.503,19.239,19.239,17911,0
2013-01-14,19.301,19.82,19.202,19.537,39461,0
2013-01-15,19.627,20.121,19.388,19.875,23078,0
2013-01-16,19.892,20.103,19.688,19.688,21344,0
2013-01-17,19.875,19.908,19.591,19.688,9533,0
2013-01-18,19.742,19.892,19.546,19.636,15418,0
2013-01-22,19.697,19.98,19.636,19.9,15108,0
2013-01-23,19.857,19.943,19.636,19.857,26176,0
2013-01-24,19.943,19.943,19.714,19.775,10017,0
2013-01-25,19.82,19.829,19.555,19.775,27386,0
2013-01-28,19.829,19.829,19.301,19.679,35158,0
2013-01-29,19.636,19.857,19.432,19.857,79481,0
2013-01-30,19.857,19.857,19.724,19.761,67420,0
2013-01-31,19.768,20.297,19.768,20.044,144962,0
2013-02-01,20.121,20.562,20.121,20.519,43188,0
2013-02-04,20.624,20.633,20.207,20.279,25513,0
2013-02-05,20.323,20.378,20.226,20.261,83820,0
2013-02-06,20.245,20.413,20.191,20.297,86441,0
2013-02-07,20.323,20.404,20.191,20.226,16979,0
2013-02-08,20.315,20.315,20.191,20.261,20106,0
2013-02-11,23.667,23.881,20.245,20.378,34522,0
2013-02-12,20.413,20.667,20.368,20.519,31597,0
2013-02-13,20.579,20.659,20.446,20.527,39127,0
2013-02-14,20.519,21.047,20.501,20.959,23815,0
2013-02-15,21.047,21.312,20.986,21.277,25962,0
2013-02-19,19.611,21.285,19.459,21.169,32355,0
2013-02-20,21.206,21.224,20.597,20.712,35795,0
2013-02-21,20.738,21.179,20.738,21.128,13400,0
2013-02-22,21.27,21.27,21.03,21.128,14177,0
2013-02-25,21.169,21.179,20.519,20.597,23698,0
2013-02-26,20.667,20.933,20.667,20.845,10555,0
2013-02-27,20.816,21.296,20.816,21.199,12373,0
2013-02-28,21.199,21.396,21.155,21.322,21277,0
2013-03-01,21.235,21.296,21.083,21.288,18024,0
2013-03-04,21.35,21.377,21.227,21.377,25485,0
2013-03-05,21.413,21.413,21.288,21.396,20603,0
2013-03-06,21.314,21.377,21.273,21.359,13828,0
2013-03-07,21.387,21.447,21.288,21.404,23645,0
2013-03-08,21.404,21.447,21.387,21.439,25273,0
2013-03-11,21.404,21.404,21.28,21.35,13692,0
2013-03-12,21.273,21.422,21.263,21.396,21727,0
2013-03-13,21.413,21.528,21.031,21.217,120479,0
2013-03-14,21.181,21.609,21.181,21.609,46366,0
2013-03-15,21.626,22.104,21.626,21.991,70810,0
2013-03-18,21.759,22.01,21.678,21.936,18199,0
2013-03-19,22.042,22.113,21.829,21.971,22711,0
2013-03-20,22.019,22.194,22.019,22.187,11792,0
2013-03-21,22.113,22.151,21.893,22.088,12202,0
2013-03-22,22.096,22.096,21.686,21.838,25165,0
2013-03-25,21.848,22.372,21.759,22.372,28541,0
2013-03-26,22.469,22.558,22.283,22.415,31326,0
2013-03-27,22.363,22.594,22.302,22.558,14030,0
2013-03-28,22.692,23.134,22.638,23.063,43187,0
2013-04-01,23.093,23.143,22.754,22.949,20228,0
2013-04-02,23.093,23.162,22.745,22.868,27304,0
2013-04-03,22.959,22.978,22.586,22.673,16642,0
2013-04-04,22.62,22.878,22.62,22.878,10647,0
2013-04-05,22.603,23.162,22.603,23.102,19936,0
2013-04-08,23.181,23.535,23.093,23.492,24859,0
2013-04-09,23.492,23.492,23.134,23.286,18308,0
2013-04-10,23.358,23.723,23.235,23.705,25090,0
2013-04-11,23.749,23.883,23.544,23.856,15973,0
2013-04-12,23.818,23.927,23.696,23.847,10141,0
2013-04-15,23.758,23.874,22.754,22.897,48870,0
2013-04-16,23.047,23.339,23.02,23.134,43696,0
2013-04-17,23.047,23.119,22.247,22.914,40510,0
2013-04-18,22.93,23.98,22.93,23.918,46358,0
2013-04-19,23.942,24.254,23.599,23.758,24772,0
2013-04-22,24.068,24.157,23.473,24.076,19741,0
2013-04-23,24.335,24.849,24.245,24.733,27919,0
2013-04-24,24.779,24.868,24.547,24.814,18326,0
2013-04-25,24.868,24.957,24.814,24.868,14696,0
2013-04-26,24.948,24.948,24.689,24.841,26586,0
2013-04-29,24.733,25.134,24.733,25.089,18763,0
2013-04-30,25.195,25.508,25.081,25.452,41106,0
2013-05-01,25.659,25.738,24.797,24.833,60698,0
2013-05-02,24.753,26.014,24.672,26.004,28498,0
2013-05-03,26.199,26.749,26.199,26.509,26784,0
2013-05-06,26.599,26.714,25.799,26.176,35769,0
2013-05-07,26.128,26.938,25.977,26.679,22143,0
2013-05-08,26.708,26.708,26.199,26.347,22693,0
2013-05-09,26.233,26.626,26.233,26.3,29057,0
2013-05-10,26.451,26.583,26.271,26.357,16883,0
2013-05-13,26.394,26.574,26.29,26.441,26987,0
2013-05-14,26.394,26.5,25.994,26.082,26984,0
2013-05-15,26.082,26.608,26.034,26.556,19205,0
2013-05-16,26.474,26.84,26.253,26.749,15298,0
2013-05-17,26.873,27.299,26.708,27.239,22527,0
2013-05-20,27.274,27.976,26.99,27.504,19630,0
2013-05-21,27.47,27.693,27.23,27.398,15573,0
2013-05-22,27.569,27.761,26.357,26.366,39507,0
2013-05-23,25.819,26.414,25.756,26.243,19836,0
2013-05-24,26.128,26.326,25.916,26.12,28234,0
2013-05-28,26.565,26.786,26.186,26.214,52784,0
2013-05-29,26.05,26.05,25.311,25.543,21262,0
2013-05-30,25.701,25.738,24.885,25.285,26599,0
2013-05-31,25.061,25.439,24.433,24.559,66495,0
2013-06-03,23.887,24.547,23.048,24.233,112924,0
2013-06-04,24.289,24.584,24.109,24.272,55619,0
2013-06-05,24.109,24.298,23.619,23.968,46559,0
2013-06-06,23.904,24.557,23.904,24.547,27446,0
2013-06-07,24.647,24.647,24.074,24.173,37850,0
2013-06-10,24.334,24.334,23.557,24.109,44135,0
2013-06-11,23.566,23.914,23.45,23.548,19520,0
2013-06-12,23.619,23.7,23.342,23.441,19879,0
2013-06-13,23.502,23.612,23.155,23.459,30284,0
2013-06-14,23.441,23.441,22.503,22.565,42325,0
2013-06-17,22.727,22.815,22.317,22.531,40482,0
2013-06-18,22.413,22.682,22.326,22.484,39373,0
2013-06-19,22.413,22.753,22.022,22.091,29639,0
2013-06-20,21.736,22.387,21.431,22.271,31466,0
2013-06-21,22.37,22.691,21.995,22.618,63139,0
2013-06-24,22.584,23.01,22.326,22.378,29835,0
2013-06-25,22.503,22.76,22.468,22.672,31061,0
2013-06-26,22.664,22.985,21.912,21.94,22309,0
2013-06-27,22.1,22.546,22.1,22.422,17406,0
2013-06-28,22.431,22.565,22.234,22.262,159881,0
2013-07-01,22.46,23.87,22.387,23.77,27904,0
2013-07-02,23.7,24.253,23.055,23.155,28733,0
2013-07-03,23.217,23.217,22.735,22.921,12412,0
2013-07-05,22.94,24.092,22.94,24.065,28618,0
2013-07-08,24.074,24.734,23.968,24.62,22511,0
2013-07-09,24.673,24.815,23.797,23.887,26786,0
2013-07-10,23.754,23.977,23.459,23.538,14047,0
2013-07-11,23.754,24.03,23.548,23.824,20868,0
2013-07-12,23.788,23.986,23.548,23.887,13264,0
2013-07-15,23.842,23.887,23.593,23.7,20911,0
2013-07-16,23.663,23.69,23.576,23.619,16229,0
2013-07-17,23.77,23.86,22.664,22.691,20436,0
2013-07-18,22.76,23.87,22.743,23.842,15828,0
2013-07-19,23.744,24.289,23.502,24.048,25677,0
2013-07-22,24.101,24.326,23.968,24.139,26563,0
2013-07-23,24.494,24.825,23.511,23.681,48935,0
2013-07-24,23.663,23.663,22.77,23.502,11692,0
2013-07-25,23.459,25.102,23.459,24.895,20228,0
2013-07-26,24.673,25.102,24.673,24.922,8479,0
2013-07-29,25.003,25.04,24.139,24.593,35481,0
2013-07-30,24.761,25.582,24.208,24.386,28022,0
2013-07-31,24.664,24.664,23.754,23.78,22402,0
2013-08-01,23.814,23.914,22.77,23.126,27019,0
2013-08-02,22.959,22.959,22.234,22.307,27675,0
2013-08-05,22.44,22.78,21.655,21.94,23347,0
2013-08-06,21.887,22.073,21.306,21.538,18031,0
2013-08-07,21.198,21.413,20.44,20.887,39034,0
2013-08-08,21.056,21.671,21.02,21.485,17780,0
2013-08-09,21.448,22.138,21.244,21.378,21132,0
2013-08-12,21.431,23.111,21.396,23.02,56520,0
2013-08-13,22.985,23.502,22.968,23.361,50229,0
2013-08-14,23.635,23.718,22.994,23.074,50941,0
2013-08-15,22.93,22.93,22.156,22.378,25155,0
2013-08-16,22.234,22.565,21.975,21.995,28472,0
2013-08-19,21.689,22.45,21.655,22.005,32466,0
2013-08-20,22.182,22.753,22.03,22.735,21250,0
2013-08-21,23.246,23.246,22.056,22.138,23580,0
2013-08-22,22.146,22.682,22.138,22.37,16390,0
2013-08-23,22.317,22.511,21.87,22.03,14013,0
2013-08-26,22.138,22.138,21.405,21.611,21035,0
2013-08-27,21.448,21.522,20.164,20.236,35947,0
2013-08-28,20.38,20.72,20.254,20.602,28570,0
2013-08-29,20.602,21.126,20.549,21.097,13558,0
2013-08-30,21.126,21.126,19.389,19.616,28141,0
2013-09-03,19.955,19.955,19.463,19.625,32337,0
2013-09-04,19.677,21.798,19.607,21.547,42746,0
2013-09-05,21.808,22.509,20.766,20.783,31022,0
2013-09-06,20.882,21.467,20.683,21.007,33462,0
2013-09-09,20.991,21.367,20.783,21.232,37143,0
2013-09-10,21.404,21.844,21.34,21.492,30071,0
2013-09-11,21.484,22.634,21.484,21.978,27519,0
2013-09-12,22.112,22.257,21.007,21.126,37239,0
2013-09-13,21.242,22.194,21.126,21.998,33683,0
2013-09-16,22.392,22.599,22.239,22.5,37580,0
2013-09-17,22.544,22.662,22.409,22.509,16926,0
2013-09-18,22.553,22.86,22.284,22.464,50439,0
2013-09-19,22.473,22.644,22.384,22.428,28101,0
2013-09-20,22.473,22.553,22.248,22.257,41960,0
2013-09-23,22.257,22.581,22.248,22.392,33162,0
2013-09-24,22.346,23.418,22.346,22.581,15717,0
2013-09-25,22.67,22.896,22.528,22.528,11838,0
2013-09-26,23.21,23.239,22.553,22.868,10141,0
2013-09-27,22.68,23.281,22.491,22.581,10157,0
2013-09-30,22.473,22.591,21.358,21.583,58817,0
2013-10-01,21.763,22.22,21.763,22.059,12133,0
2013-10-02,22.132,22.708,21.781,21.825,91540,0
2013-10-03,21.872,21.872,20.783,20.8,20321,0
2013-10-04,20.766,20.971,20.766,20.792,13545,0
2013-10-07,20.738,21.672,20.673,21.089,22190,0
2013-10-08,21.476,21.476,21.017,21.34,21232,0
2013-10-09,21.467,21.574,20.37,20.541,30641,0
2013-10-10,20.72,21.232,20.72,20.954,22187,0
2013-10-11,20.738,22.194,20.738,22.142,20342,0
2013-10-14,21.897,22.338,21.699,22.338,17920,0
2013-10-15,22.708,22.708,21.959,22.23,14168,0
2013-10-16,22.293,22.491,22.266,22.392,7525,0
2013-10-17,22.428,22.824,22.338,22.653,10407,0
2013-10-18,23.136,23.136,22.338,22.456,28718,0
2013-10-21,22.562,22.644,22.248,22.392,15625,0
2013-10-22,22.581,23.588,22.473,23.435,30634,0
2013-10-23,23.533,24.138,23.372,23.479,15004,0
2013-10-24,23.776,23.776,22.716,22.824,32505,0
2013-10-25,23.381,23.381,22.518,22.699,10181,0
2013-10-28,22.716,23.174,22.699,23.128,17257,0
2013-10-29,23.291,23.291,22.553,23.085,7597,0
2013-10-30,23.165,23.165,22.716,22.752,9246,0
2013-10-31,23.372,23.706,22.868,23.272,24032,0
2013-11-01,22.788,23.229,22.708,22.93,31763,0
2013-11-04,23.579,23.811,22.788,23.463,18430,0
2013-11-05,23.372,23.667,22.814,23.128,18155,0
2013-11-06,23.21,23.82,23.146,23.811,19778,0
2013-11-07,23.984,24.198,23.463,23.849,10788,0
2013-11-08,23.811,24.387,23.505,24.08,25659,0
2013-11-11,23.767,24.441,23.3,23.84,66635,0
2013-11-12,23.364,24.344,23.192,23.588,97915,0
2013-11-13,23.732,24.406,23.515,23.867,30552,0
2013-11-14,23.803,24.999,23.552,24.701,51283,0
2013-11-15,24.65,24.675,24.172,24.172,27626,0
2013-11-18,24.226,25.144,23.84,25.08,46745,0
2013-11-19,25.205,25.321,24.729,24.882,19379,0
2013-11-20,24.963,25.53,24.262,24.838,30899,0
2013-11-21,24.874,25.358,24.327,25.26,38977,0
2013-11-22,25.387,25.944,25.387,25.684,15808,0
2013-11-25,26.076,27.724,25.968,27.417,49707,0
2013-11-26,27.398,27.859,27.337,27.444,33694,0
2013-11-27,27.38,28.057,27.102,27.871,24909,0
2013-11-29,28.284,28.853,27.633,28.132,19248,0
2013-12-02,28.268,28.393,27.346,27.49,24221,0
2013-12-03,27.534,27.896,26.892,26.957,27817,0
2013-12-04,26.831,27.398,26.26,26.387,31996,0
2013-12-05,26.367,26.367,23.785,24.2,53370,0
2013-12-06,24.2,25.023,24.2,24.806,27172,0
2013-12-09,24.942,25.159,24.851,25.015,39677,0
2013-12-10,25.058,25.058,24.337,24.464,35653,0
2013-12-11,24.653,24.653,23.985,24.14,34733,0
2013-12-12,24.32,24.4,23.994,24.065,18002,0
2013-12-13,24.219,25.249,24.065,24.67,29731,0
2013-12-16,24.841,24.977,24.4,24.561,33289,0
2013-12-17,24.644,25.149,24.644,24.942,22465,0
2013-12-18,25.077,25.718,25.077,25.665,38511,0
2013-12-19,26.133,26.133,25.512,25.53,41583,0
2013-12-20,25.53,26.096,25.131,25.727,77163,0
2013-12-23,25.763,26.197,25.277,25.819,32484,0
2013-12-24,25.834,26.018,25.699,26.018,15386,0
2013-12-26,26.078,26.56,25.472,25.826,35598,0
2013-12-27,25.951,26.163,25.747,25.927,18513,0
2013-12-30,26.008,26.197,25.684,25.935,19470,0
2013-12-31,26.018,26.197,25.764,25.91,21509,0
2014-01-02,25.927,25.96,24.2,25.159,45493,0
2014-01-03,25.168,25.693,24.753,25.177,19630,0
2014-01-06,25.386,25.386,24.851,24.987,32955,0
2014-01-07,25.005,26.078,24.933,25.454,37717,0
2014-01-08,25.311,25.539,25.212,25.277,19737,0
2014-01-09,25.277,25.627,24.933,25.058,18057,0
2014-01-10,25.168,25.168,24.851,24.959,25381,0
2014-01-13,24.968,25.023,24.445,24.553,25683,0
2014-01-14,24.581,24.617,23.985,24.12,36484,0
2014-01-15,24.101,26.028,24.092,25.773,42104,0
2014-01-16,25.834,25.988,25.386,25.665,14123,0
2014-01-17,25.684,25.773,25.311,25.53,30989,0
2014-01-21,25.826,25.826,25.413,25.567,18690,0
2014-01-22,25.548,25.617,25.347,25.539,13758,0
2014-01-23,25.377,25.656,25.311,25.627,31957,0
2014-01-24,25.6,25.656,24.968,25.113,23805,0
2014-01-27,25.141,25.482,24.743,24.806,25496,0
2014-01-28,24.526,24.959,24.029,24.905,57764,0
2014-01-29,24.896,25.267,24.13,24.165,33630,0
2014-01-30,24.436,25.567,24.13,25.222,34922,0
2014-01-31,24.543,24.733,24.129,24.21,27062,0
2014-02-03,24.39,24.39,22.188,22.222,73323,0
2014-02-04,22.403,22.467,21.925,22.249,33302,0
2014-02-05,21.68,22.267,21.545,22.258,28904,0
2014-02-06,22.503,23.469,22.178,23.396,33597,0
2014-02-07,23.649,23.957,23.396,23.893,43020,0
2014-02-10,24.074,24.725,23.767,24.508,28353,0
2014-02-11,24.508,24.59,24.174,24.464,15418,0
2014-02-12,24.617,24.968,24.353,24.534,20798,0
2014-02-13,24.39,24.905,24.362,24.608,18235,0
2014-02-14,24.371,24.706,24.346,24.635,28157,0
2014-02-18,24.543,24.543,24.183,24.4,12908,0
2014-02-19,24.245,24.753,24.165,24.265,19258,0
2014-02-20,24.362,24.362,23.75,24.165,22746,0
2014-02-21,24.283,24.716,24.065,24.625,22316,0
2014-02-24,24.635,25.042,24.635,24.806,13600,0
2014-02-25,24.806,24.806,23.732,23.922,17374,0
2014-02-26,23.985,24.228,23.637,24.193,16259,0
2014-02-27,24.057,24.629,24.057,24.537,11977,0
2014-02-28,24.639,24.876,24.322,24.53,18325,0
2014-03-03,24.393,24.602,23.621,24.43,15190,0
2014-03-04,24.811,25.618,24.247,24.984,36655,0
2014-03-05,24.901,24.993,24.785,24.939,9945,0
2014-03-06,24.965,24.993,24.303,24.639,10327,0
2014-03-07,24.757,24.811,24.53,24.711,6973,0
2014-03-10,24.711,24.757,24.393,24.711,10111,0
2014-03-11,24.629,24.729,24.403,24.602,12821,0
2014-03-12,24.547,25.002,24.467,24.993,15379,0
2014-03-13,25.002,25.002,24.675,24.866,12619,0
2014-03-14,24.748,24.893,24.701,24.793,7686,0
2014-03-17,24.876,25.12,24.876,24.993,13947,0
2014-03-18,25.157,25.618,25.11,25.601,13313,0
2014-03-19,25.446,25.666,25.021,25.084,20776,0
2014-03-20,25.103,25.454,24.884,25.065,17645,0
2014-03-21,25.23,25.439,24.884,25.412,25283,0
2014-03-24,25.394,25.439,24.857,25.093,20762,0
2014-03-25,25.346,25.43,24.893,24.929,13330,0
2014-03-26,25.183,25.183,24.083,24.111,23225,0
2014-03-27,24.212,24.212,23.704,23.849,10254,0
2014-03-28,23.81,24.048,23.466,23.637,11601,0
2014-03-31,23.749,24.658,23.647,24.53,23008,0
2014-04-01,24.649,24.839,24.193,24.629,13505,0
2014-04-02,24.594,24.757,24.131,24.374,10080,0
2014-04-03,24.411,24.701,24.365,24.448,8856,0
2014-04-04,24.621,24.621,23.621,23.849,24588,0
2014-04-07,23.81,24.448,23.267,24.093,33571,0
2014-04-08,23.994,24.866,23.994,24.785,21139,0
2014-04-09,24.537,24.629,23.967,24.575,19978,0
2014-04-10,24.448,24.803,24.312,24.512,22067,0
2014-04-11,24.276,24.403,23.422,23.694,14037,0
2014-04-14,23.912,23.947,23.267,23.449,12680,0
2014-04-15,23.43,23.775,21.733,22.876,23674,0
2014-04-16,23.076,23.675,23.056,23.258,13897,0
2014-04-17,23.258,23.684,23.086,23.422,11544,0
2014-04-21,23.422,23.595,23.002,23.521,12394,0
2014-04-22,23.493,23.621,23.232,23.549,17149,0
2014-04-23,23.558,23.621,23.096,23.176,15567,0
2014-04-24,23.604,23.604,22.885,23.002,15923,0
2014-04-25,22.985,23.275,22.485,22.558,16691,0
2014-04-28,22.978,23.348,22.286,22.776,20946,0
2014-04-29,22.812,22.876,22.377,22.512,21715,0
2014-04-30,22.44,22.44,21.723,21.777,25935,0
2014-05-01,21.822,22.377,21.631,22.368,45097,0
2014-05-02,22.34,22.785,22.168,22.594,14720,0
2014-05-05,22.304,22.576,21.261,21.368,29151,0
2014-05-06,21.387,21.733,21.314,21.531,37986,0
2014-05-07,21.558,22.094,21.514,22.058,15355,0
2014-05-08,21.931,22.187,21.568,21.768,13845,0
2014-05-09,21.615,22.613,21.615,22.394,10820,0
2014-05-12,22.46,23.493,22.394,23.339,19744,0
2014-05-13,23.258,23.258,22.832,22.866,32783,0
2014-05-14,22.785,22.785,22.039,22.142,28766,0
2014-05-15,21.912,22.323,21.83,21.859,17299,0
2014-05-16,21.813,22.024,21.504,21.849,14430,0
2014-05-19,21.723,21.795,21.459,21.741,24618,0
2014-05-20,21.723,21.795,20.686,20.94,39616,0
2014-05-21,20.778,21.314,20.668,21.204,67179,0
2014-05-22,21.086,22.421,21.086,22.276,15715,0
2014-05-23,22.194,23.056,22.194,22.92,18805,0
2014-05-27,23.021,23.33,22.713,22.858,27216,0
2014-05-28,22.913,22.959,22.24,22.24,11449,0
2014-05-29,22.212,22.576,21.822,22.258,15929,0
2014-05-30,22.304,22.412,21.84,21.886,31076,0
2014-06-02,21.84,21.84,21.163,21.374,27120,0
2014-06-03,21.336,21.693,21.128,21.336,22986,0
2014-06-04,21.209,21.384,21.163,21.346,20867,0
2014-06-05,21.346,22.808,21.346,22.791,29338,0
2014-06-06,22.965,23.084,22.691,23.055,26354,0
2014-06-09,23.055,23.768,23.055,23.76,27431,0
2014-06-10,23.623,23.871,23.221,23.375,19032,0
2014-06-11,23.221,23.368,23.055,23.157,16366,0
2014-06-12,23.029,23.422,22.902,22.965,19049,0
2014-06-13,23.094,23.24,22.975,23.137,14047,0
2014-06-16,23.175,23.852,23.055,23.166,19464,0
2014-06-17,23.175,23.961,23.175,23.734,14937,0
2014-06-18,23.813,24.153,23.686,23.916,13212,0
2014-06-19,24.016,24.182,23.715,24.053,12104,0
2014-06-20,24.208,24.281,23.998,24.226,38302,0
2014-06-23,24.172,24.29,23.569,23.752,15872,0
2014-06-24,23.888,24.226,23.742,23.842,16946,0
2014-06-25,23.768,24.217,23.768,24.061,10974,0
2014-06-26,23.823,24.226,23.768,24.025,9115,0
2014-06-27,23.804,24.233,23.639,23.639,77395,0
2014-06-30,23.725,24.145,23.677,24.106,38157,0
2014-07-01,24.243,25.268,24.136,24.765,54654,0
2014-07-02,24.692,25.744,24.692,25.553,43866,0
2014-07-03,25.553,25.596,25.178,25.517,8195,0
2014-07-07,25.497,25.507,24.71,24.93,26692,0
2014-07-08,25.05,25.424,25.003,25.204,34512,0
2014-07-09,25.233,25.37,25.003,25.067,12079,0
2014-07-10,24.456,24.922,24.456,24.528,11081,0
2014-07-11,24.446,24.583,23.742,23.906,13374,0
2014-07-14,24.025,25.781,24.025,25.507,49734,0
2014-07-15,25.35,25.563,24.39,24.418,18888,0
2014-07-16,24.62,24.985,24.436,24.563,13145,0
2014-07-17,24.418,24.427,23.312,23.752,21415,0
2014-07-18,23.606,25.204,23.53,24.82,33255,0
2014-07-21,24.563,25.013,24.198,24.309,30959,0
2014-07-22,24.362,25.25,23.813,24.263,25517,0
2014-07-23,24.217,24.217,23.413,23.476,26817,0
2014-07-24,24.51,24.664,23.257,23.512,19132,0
2014-07-25,23.157,23.403,23.029,23.175,15849,0
2014-07-28,23.221,23.715,23.221,23.45,12261,0
2014-07-29,22.992,23.358,22.992,23.074,13204,0
2014-07-30,23.201,23.742,22.956,22.992,28139,0
2014-07-31,22.838,22.892,22.444,22.572,31937,0
2014-08-01,22.653,22.671,22.489,22.526,19664,0
2014-08-04,22.608,23.019,22.17,22.189,21313,0
2014-08-05,22.152,22.462,22.032,22.134,17113,0
2014-08-06,22.077,23.001,22.032,22.863,12432,0
2014-08-07,22.892,23.064,22.307,22.479,9241,0
2014-08-08,22.435,22.828,22.307,22.663,11862,0
2014-08-11,22.902,22.902,22.507,22.663,9069,0
2014-08-12,22.626,22.7,21.931,22.516,24015,0
2014-08-13,22.526,22.71,22.27,22.681,9391,0
2014-08-14,22.653,22.653,22.241,22.572,9756,0
2014-08-15,22.855,22.855,21.869,22.189,17401,0
2014-08-18,22.196,22.772,22.196,22.762,15101,0
2014-08-19,22.828,23.24,22.617,23.137,10808,0
2014-08-20,22.755,22.838,22.644,22.719,13405,0
2014-08-21,22.626,23.24,22.591,23.094,11556,0
2014-08-22,23.103,23.24,22.992,23.137,8226,0
2014-08-25,23.201,23.55,23.074,23.084,12992,0
2014-08-26,22.936,23.375,22.936,23.12,11065,0
2014-08-27,23.039,23.201,22.91,23.039,6653,0
2014-08-28,23.029,23.267,22.862,22.862,8148,0
2014-08-29,22.984,23.415,22.984,23.249,7254,0
2014-09-02,23.405,23.643,23.121,23.305,14226,0
2014-09-03,23.479,23.747,23.479,23.601,20353,0
2014-09-04,23.719,23.729,23.479,23.591,6255,0
2014-09-05,23.462,23.756,23.222,23.533,12275,0
2014-09-08,23.591,23.729,23.249,23.617,10705,0
2014-09-09,23.591,23.671,23.35,23.444,15056,0
2014-09-10,23.395,23.395,23.138,23.202,7751,0
2014-09-11,23.121,23.505,23.009,23.323,13977,0
2014-09-12,23.387,23.387,23.064,23.241,24821,0
2014-09-15,23.35,23.35,22.925,22.925,27254,0
2014-09-16,22.789,22.955,22.689,22.847,9553,0
2014-09-17,22.78,22.78,22.505,22.541,28036,0
2014-09-18,22.596,22.76,22.56,22.734,9507,0
2014-09-19,22.78,22.78,22.293,22.376,45214,0
2014-09-22,22.201,22.44,22.138,22.367,17044,0
2014-09-23,22.266,22.338,22.183,22.256,18603,0
2014-09-24,22.192,22.605,22.192,22.523,17599,0
2014-09-25,22.376,22.495,21.99,22.044,13957,0
2014-09-26,22.146,22.237,22.118,22.165,28836,0
2014-09-29,21.934,22.302,21.751,22.302,28873,0
2014-09-30,22.312,22.513,22.274,22.302,38342,0
2014-10-01,22.302,22.302,21.889,22.062,28341,0
2014-10-02,22.128,22.45,22.028,22.284,41125,0
2014-10-03,22.533,22.679,22.376,22.46,33236,0
2014-10-06,22.55,22.588,22.256,22.347,17432,0
2014-10-07,22.33,22.33,21.98,22,20285,0
2014-10-08,22.028,22.689,21.521,22.533,34021,0
2014-10-09,22.367,22.605,22.072,22.081,12938,0
2014-10-10,21.952,22.679,21.842,22.33,27067,0
2014-10-13,22.385,23.36,22.01,23.341,41262,0
2014-10-14,23.643,23.643,22.992,23.377,54982,0
2014-10-15,23.36,25.189,23.176,25.051,78565,0
2014-10-16,24.638,26.057,24.215,25.593,53023,0
2014-10-17,26.008,26.193,25.189,25.696,47574,0
2014-10-20,25.927,27.001,25.732,26.957,46516,0
2014-10-21,26.871,27.222,26.209,26.394,49113,0
2014-10-22,26.295,27.122,26.146,26.781,30309,0
2014-10-23,26.761,27.076,26.329,26.975,21440,0
2014-10-24,27.066,27.278,26.346,26.854,27525,0
2014-10-27,26.89,26.919,26.237,26.414,17851,0
2014-10-28,26.442,27.361,26.338,27.361,35745,0
2014-10-29,27.028,27.028,25.06,25.439,90365,0
2014-10-30,25.439,26.305,25.282,26.146,24826,0
2014-10-31,26.209,26.452,25.631,26.266,46455,0
2014-11-03,26.305,26.733,25.98,26.217,23228,0
2014-11-04,26.209,26.596,26.119,26.257,17362,0
2014-11-05,26.58,26.596,26.285,26.433,14826,0
2014-11-06,26.338,26.854,26.338,26.484,11584,0
2014-11-07,26.433,26.671,26.217,26.643,8330,0
2014-11-10,26.671,26.809,26.227,26.781,20765,0
2014-11-11,26.58,26.899,26.57,26.781,17667,0
2014-11-12,26.57,27.351,26.414,27.259,15971,0
2014-11-13,27.342,27.582,26.375,26.909,51683,0
2014-11-14,27.066,27.563,26.414,27.259,16105,0
2014-11-17,27.406,27.591,26.523,27.149,36463,0
2014-11-18,27.378,27.378,26.957,27.24,9229,0
2014-11-19,27.378,27.563,26.433,27.324,23827,0
2014-11-20,27.038,27.47,27.01,27.369,8197,0
2014-11-21,27.81,28.372,26.752,27.104,13589,0
2014-11-24,27.268,27.268,26.837,27.038,7251,0
2014-11-25,27.038,27.324,26.605,26.752,24071,0
2014-11-26,26.689,27.087,26.689,27.077,10230,0
2014-11-28,27.235,27.281,26.662,26.819,11121,0
2014-12-01,26.837,26.846,26.373,26.809,17366,0
2014-12-02,26.68,28.094,26.68,28.055,32311,0
2014-12-03,28.167,29.583,27.926,29.507,28217,0
2014-12-04,29.574,29.822,29.406,29.583,13350,0
2014-12-05,29.498,30.044,29.498,29.905,15871,0
2014-12-08,30.007,30.044,29.102,29.776,24098,0
2014-12-09,29.406,30.175,29.396,30.117,13943,0
2014-12-10,30.444,30.504,30.1,30.156,100626,0
2014-12-11,30.027,30.027,28.472,28.741,36452,0
2014-12-12,28.279,28.333,27.864,27.916,13302,0
2014-12-15,27.907,27.965,26.891,26.91,25895,0
2014-12-16,26.891,27.002,25.716,25.875,34990,0
2014-12-17,26.077,26.077,25.542,25.976,41242,0
2014-12-18,26.183,26.373,25.913,26.014,28997,0
2014-12-19,25.846,25.885,25.516,25.635,45410,0
2014-12-22,25.218,25.966,24.951,25.154,28639,0
2014-12-23,25.19,25.615,25.19,25.57,33366,0
2014-12-24,25.698,25.875,25.275,25.542,10747,0
2014-12-26,25.534,25.904,25.357,25.423,14978,0
2014-12-29,25.275,25.821,24.461,24.969,52933,0
2014-12-30,25.347,25.347,24.276,24.423,42883,0
2014-12-31,24.561,25.875,24.036,25.552,44593,0
2015-01-02,25.645,26.761,25.506,26.569,32740,0
2015-01-05,26.431,26.632,25.966,26.244,18541,0
2015-01-06,26.133,26.595,26.105,26.192,25566,0
2015-01-07,26.373,26.373,25.663,26.105,17578,0
2015-01-08,26.56,26.579,25.774,26.077,22896,0
2015-01-09,26.115,26.531,25.552,26.312,14452,0
2015-01-12,26.153,26.302,25.606,25.885,13554,0
2015-01-13,25.923,26.699,25.923,26.402,18376,0
2015-01-14,26.105,26.105,25.256,25.404,13889,0
2015-01-15,25.597,25.597,24.812,25.284,18343,0
2015-01-16,25.154,25.736,25.145,25.525,22842,0
2015-01-20,25.525,25.672,25.181,25.486,23310,0
2015-01-21,25.534,25.534,24.757,24.904,11555,0
2015-01-22,25.209,25.949,24.71,25.949,14929,0
2015-01-23,25.875,25.875,25.181,25.433,11004,0
2015-01-26,25.457,25.457,24.656,24.839,12646,0
2015-01-27,24.377,25.319,24.377,25.199,30197,0
2015-01-28,25.218,25.525,24.785,25.423,22081,0
2015-01-29,25.476,26.024,25.347,26.014,16516,0
2015-01-30,25.726,25.966,25.089,25.145,38128,0
2015-02-02,25.328,25.707,25.107,25.663,22282,0
2015-02-03,25.625,26.699,25.516,26.642,21614,0
2015-02-04,26.671,27.317,26.513,27.207,24450,0
2015-02-05,27.372,27.796,27.29,27.707,11347,0
2015-02-06,27.907,28.445,27.796,28.194,21327,0
2015-02-09,28.223,28.501,27.501,27.529,16695,0
2015-02-10,27.594,27.613,27.03,27.159,8019,0
2015-02-11,26.92,27.077,26.862,26.92,7789,0
2015-02-12,26.9,27.123,26.872,26.967,7581,0
2015-02-13,27.106,27.106,26.862,27.058,7236,0
2015-02-17,27.131,27.844,26.862,26.929,33506,0
2015-02-18,26.855,27.011,26.569,26.967,6410,0
2015-02-19,27.002,27.345,27.002,27.243,14141,0
2015-02-20,27.271,27.271,26.689,26.872,11686,0
2015-02-23,26.828,27.159,26.354,26.466,17951,0
2015-02-24,26.364,27.215,25.587,26.207,41010,0
2015-02-25,26.273,26.622,26.085,26.344,8390,0
2015-02-26,26.243,26.784,26.243,26.746,10865,0
2015-02-27,26.804,27.025,26.597,26.886,29200,0
2015-03-02,26.952,27.444,26.952,27.101,9244,0
2015-03-03,27.016,27.908,26.933,27.603,43963,0
2015-03-04,27.593,27.676,26.764,26.804,16444,0
2015-03-05,26.804,27.119,25.983,26.504,16231,0
2015-03-06,26.514,26.866,25.64,25.833,59980,0
2015-03-09,25.677,26.952,25.437,26.886,28592,0
2015-03-10,26.886,26.886,25.92,25.983,17089,0
2015-03-11,26.182,26.182,24.989,25.437,30311,0
2015-03-12,25.62,26.961,25.331,26.804,23326,0
2015-03-13,26.858,26.933,26.282,26.644,8815,0
2015-03-16,26.866,26.914,26.523,26.624,14189,0
2015-03-17,26.682,27.267,26.552,27.203,16123,0
2015-03-18,27.174,27.24,26.755,26.961,40310,0
2015-03-19,27.073,27.379,26.988,27.258,11395,0
2015-03-20,27.388,27.759,27.174,27.388,35687,0
2015-03-23,27.397,27.908,26.988,27.11,79327,0
2015-03-24,27.174,27.806,26.812,27.724,48585,0
2015-03-25,27.658,27.787,26.794,26.794,56432,0
2015-03-26,26.812,27.295,26.701,27.136,18811,0
2015-03-27,27.044,27.696,26.755,27.324,26982,0
2015-03-30,27.527,28.143,27.527,28.134,27949,0
2015-03-31,28.273,28.412,27.854,28.048,24246,0
2015-04-01,28.124,28.506,28.057,28.486,24724,0
2015-04-02,28.327,28.719,28.3,28.56,20639,0
2015-04-06,28.449,28.663,28.281,28.44,13114,0
2015-04-07,28.542,28.941,28.515,28.524,10726,0
2015-04-08,28.402,28.607,28.309,28.57,9783,0
2015-04-09,28.506,28.56,28.004,28.179,11392,0
2015-04-10,28.394,28.394,27.351,27.379,14726,0
2015-04-13,27.314,27.314,26.804,26.804,16661,0
2015-04-14,26.736,26.84,26.606,26.691,9136,0
2015-04-15,26.812,26.886,26.282,26.746,17994,0
2015-04-16,26.561,26.822,26.329,26.727,6830,0
2015-04-17,26.634,26.831,26.432,26.523,14297,0
2015-04-20,26.459,27.119,26.459,26.933,10948,0
2015-04-21,27.073,27.119,26.523,26.794,16914,0
2015-04-22,26.597,26.904,26.542,26.84,12322,0
2015-04-23,26.755,26.784,26.552,26.764,9996,0
2015-04-24,26.682,26.904,26.514,26.794,17022,0
2015-04-27,26.971,27.556,26.441,26.532,13329,0
2015-04-28,26.673,27.184,26.664,26.876,9565,0
2015-04-29,26.895,27.193,26.542,26.561,7956,0
2015-04-30,26.432,26.552,26.329,26.364,26334,0
2015-05-01,26.373,26.904,26.302,26.451,12360,0
2015-05-04,26.542,26.736,26.432,26.542,16769,0
2015-05-05,26.942,26.942,25.76,26.233,27839,0
2015-05-06,26.475,26.475,25.954,26.012,17031,0
2015-05-07,25.824,26.084,25.76,25.843,9224,0
2015-05-08,26.132,26.132,25.63,25.703,11502,0
2015-05-11,25.582,25.872,25.38,25.732,17627,0
2015-05-12,25.76,25.76,25.389,25.602,10066,0
2015-05-13,25.547,25.611,25.35,25.444,12577,0
2015-05-14,25.538,25.852,25.47,25.602,18488,0
2015-05-15,25.64,25.64,25.35,25.519,11230,0
2015-05-18,25.38,26.223,25.313,26.022,21467,0
2015-05-19,26.113,26.152,25.677,25.817,14494,0
2015-05-20,26.032,26.71,25.833,26.561,14189,0
2015-05-21,26.422,26.571,25.833,25.833,9783,0
2015-05-22,25.817,26.542,25.687,25.712,21927,0
2015-05-26,25.574,25.902,25.313,25.722,16534,0
2015-05-27,25.78,25.78,25.538,25.722,14297,0
2015-05-28,25.602,25.954,25.49,25.687,16984,0
2015-05-29,25.912,26.135,25.581,25.834,21466,0
2015-06-01,25.93,26.378,25.64,25.834,14516,0
2015-06-02,25.742,26.201,25.527,25.537,29038,0
2015-06-03,25.415,26.621,25.348,26.086,32677,0
2015-06-04,26.116,26.621,25.546,25.799,31503,0
2015-06-05,25.761,26.175,25.338,25.834,20825,0
2015-06-08,25.873,26.661,25.712,25.752,19970,0
2015-06-09,25.903,26.529,25.818,25.922,29868,0
2015-06-10,26.48,27.363,26.247,26.856,42950,0
2015-06-11,26.603,27.073,26.567,26.772,15059,0
2015-06-12,26.752,27.287,26.708,27.024,16340,0
2015-06-15,27.024,27.99,26.417,27.616,28834,0
2015-06-16,27.756,28.542,27.296,27.399,63007,0
2015-06-17,27.511,27.606,26.078,26.651,44852,0
2015-06-18,26.81,28.506,26.698,28.28,25737,0
2015-06-19,28.374,28.691,27.511,27.588,48589,0
2015-06-22,28.131,28.307,27.485,27.783,33638,0
2015-06-23,27.831,28.336,27.661,27.923,37696,0
2015-06-24,28.121,28.515,27.841,28.346,18901,0
2015-06-25,28.532,28.917,28.224,28.458,16340,0
2015-06-26,28.429,28.935,28.112,28.711,60870,0
2015-06-29,28.579,28.786,27.859,28.176,35988,0
2015-06-30,28.271,28.607,28.093,28.326,23290,0
2015-07-01,28.673,29.075,27.952,28.112,45491,0
2015-07-02,28.093,28.141,27.896,27.942,19649,0
2015-07-06,27.652,28.401,27.652,28,44318,0
2015-07-07,27.904,28.439,27.652,28.28,30756,0
2015-07-08,28.411,28.542,27.849,27.952,37590,0
2015-07-09,28.054,28.384,27.652,27.738,36628,0
2015-07-10,28.157,28.804,28.102,28.728,17301,0
2015-07-13,28.646,29.6,28.627,28.646,32144,0
2015-07-14,28.796,29.271,28.384,29.15,37397,0
2015-07-15,29,29.328,28.419,28.758,15830,0
2015-07-16,29.262,29.459,28.496,28.646,35240,0
2015-07-17,28.728,29.029,28.15,28.506,40260,0
2015-07-20,28.701,28.711,27.923,28.083,24883,0
2015-07-21,27.801,28.439,27.728,28.083,18367,0
2015-07-22,27.841,28.56,27.841,28.364,19221,0
2015-07-23,28.374,29.019,27.904,28.131,19009,0
2015-07-24,28.01,28.589,27.67,27.738,37377,0
2015-07-27,27.923,28.307,27.747,27.811,10039,0
2015-07-28,27.99,28.28,27.578,27.99,17941,0
2015-07-29,27.859,28.253,26.296,26.388,34813,0
2015-07-30,26.217,27.409,26.217,26.82,23493,0
2015-07-31,26.941,27.371,26.257,26.585,23279,0
2015-08-03,26.603,26.951,25.677,26.165,52923,0
2015-08-04,26.004,27.287,26.004,26.725,31822,0
2015-08-05,27.005,28.083,26.708,27.381,39940,0
2015-08-06,27.588,28.019,26.698,26.708,43458,0
2015-08-07,26.651,27.063,25.825,25.955,37697,0
2015-08-10,26.054,26.716,25.479,25.761,33426,0
2015-08-11,25.668,26.276,25.459,25.537,24579,0
2015-08-12,25.387,26.463,25.387,26.306,31289,0
2015-08-13,26.276,27.232,26.145,26.227,45065,0
2015-08-14,26.227,27.101,25.912,26.201,39511,0
2015-08-17,26.276,26.932,26.125,26.324,37697,0
2015-08-18,26.227,26.567,26.217,26.455,31396,0
2015-08-19,26.368,27.11,26.165,26.688,38766,0
2015-08-20,26.472,27.005,26.217,26.217,40046,0
2015-08-21,25.712,26.529,25.106,25.45,52007,0
2015-08-24,22.577,25.771,22.577,24.226,39889,0
2015-08-25,24.404,24.778,23.71,23.72,36522,0
2015-08-26,24.263,24.788,24.103,24.627,35454,0
2015-08-27,24.702,24.927,24.44,24.553,49015,0
2015-08-28,24.561,25.005,24.516,24.722,34681,0
2015-08-31,24.741,25.486,24.638,24.968,33514,0
2015-09-01,24.526,25.005,24.214,24.308,40619,0
2015-09-02,24.694,25.402,24.561,25.212,39241,0
2015-09-03,24.949,26.249,24.798,25.553,38179,0
2015-09-04,25.354,26.607,25.354,26.219,25771,0
2015-09-08,25.034,26.352,25.034,25.325,52179,0
2015-09-09,25.316,26.73,25.316,26.279,63741,0
2015-09-10,26.504,27.1,26.087,26.411,42462,0
2015-09-11,26.194,26.749,25.203,25.466,20682,0
2015-09-14,25.516,26.335,25.516,26.005,29696,0
2015-09-15,25.975,26.675,25.912,26.598,20469,0
2015-09-16,26.646,26.862,25.948,26.005,37863,0
2015-09-17,25.93,26.616,25.599,26.327,57703,0
2015-09-18,26.062,26.739,24.883,24.93,93860,0
2015-09-21,25.289,25.824,24.609,24.883,18771,0
2015-09-22,24.609,24.883,24.194,24.439,21952,0
2015-09-23,24.459,24.873,24.044,24.581,15740,0
2015-09-24,24.232,25.431,24.185,25.374,46538,0
2015-09-25,25.466,25.466,24.185,24.241,38711,0
2015-09-28,23.628,24.439,23.412,23.573,53571,0
2015-09-29,23.666,25.071,23.431,24.922,50059,0
2015-09-30,25.034,25.034,24.232,24.836,52498,0
2015-10-01,24.94,24.94,23.769,23.807,28848,0
2015-10-02,23.657,23.837,23.336,23.769,27258,0
2015-10-05,23.761,24.798,23.573,24.403,38505,0
2015-10-06,24.439,24.439,23.929,23.949,29060,0
2015-10-07,23.997,24.609,23.734,24.411,45922,0
2015-10-08,24.599,24.873,24.166,24.694,57695,0
2015-10-09,24.628,25.344,24.628,24.892,26091,0
2015-10-12,25.109,25.242,24.364,25.242,36677,0
2015-10-13,25.176,25.27,24.553,24.591,22803,0
2015-10-14,24.76,24.798,23.997,24.081,19726,0
2015-10-15,24.129,24.731,23.515,24.666,24182,0
2015-10-16,24.317,24.751,23.827,23.997,18454,0
2015-10-19,23.865,23.949,23.573,23.884,12801,0
2015-10-20,23.939,24.526,23.647,24.346,19290,0
2015-10-21,24.477,24.79,24.279,24.317,16014,0
2015-10-22,24.496,25.579,24.459,25.496,51118,0
2015-10-23,25.534,25.833,25.222,25.833,20574,0
2015-10-26,25.833,25.93,25.431,25.525,23864,0
2015-10-27,25.448,25.675,23.987,24.054,33940,0
2015-10-28,24.224,26.035,24.224,25.873,29801,0
2015-10-29,25.817,26.127,25.563,25.628,8486,0
2015-10-30,25.628,26.025,25.298,25.741,32134,0
2015-11-02,25.741,26.993,25.421,26.827,16959,0
2015-11-03,26.675,27.081,26.269,26.91,15908,0
2015-11-04,26.73,27.608,26.646,27.41,26491,0
2015-11-05,27.561,27.759,27.013,27.627,16438,0
2015-11-06,27.391,28.154,27.325,28.069,14530,0
2015-11-09,28.523,28.589,27.891,28.353,16194,0
2015-11-10,28.277,29.211,28.277,29.069,26619,0
2015-11-11,29.098,29.654,28.466,28.627,50694,0
2015-11-12,28.457,28.457,27.75,27.825,14849,0
2015-11-13,27.627,27.985,26.211,26.543,26195,0
2015-11-16,26.59,26.798,26.401,26.411,36484,0
2015-11-17,26.401,26.401,25.26,25.402,34150,0
2015-11-18,25.456,25.939,25.222,25.883,19620,0
2015-11-19,25.903,26.656,25.589,26.458,26195,0
2015-11-20,26.675,26.9,26.504,26.722,18878,0
2015-11-23,26.749,27.259,26.722,27.232,16544,0
2015-11-24,27.203,27.608,26.553,27.57,18771,0
2015-11-25,27.673,28.382,27.466,27.513,11030,0
2015-11-27,27.58,27.704,27.371,27.684,5604,0
2015-11-30,27.713,27.713,27.257,27.523,27615,0
2015-12-01,27.684,28.245,27.162,28.225,24898,0
2015-12-02,28.157,28.339,27.704,27.76,20154,0
2015-12-03,27.77,28.368,27.39,27.447,16031,0
2015-12-04,27.457,28.131,27.068,27.181,17602,0
2015-12-07,27.049,27.286,26.62,27.172,38577,0
2015-12-08,26.726,27,26.576,26.783,23406,0
2015-12-09,27.01,27.22,26.088,26.221,20026,0
2015-12-10,26.384,26.384,26.005,26.108,12016,0
2015-12-11,25.463,26.65,25.463,26.098,31304,0
2015-12-14,26.071,26.434,25.709,25.93,33047,0
2015-12-15,26.071,26.071,25.522,25.719,15810,0
2015-12-16,25.939,26.404,25.664,26.301,20869,0
2015-12-17,26.311,26.66,26.148,26.384,20764,0
2015-12-18,26.212,26.576,25.55,25.912,45322,0
2015-12-21,25.902,26.566,25.806,26.566,16442,0
2015-12-22,26.547,26.726,25.892,26.557,17873,0
2015-12-23,26.783,27.039,26.404,26.65,25612,0
2015-12-24,26.734,27.01,26.337,26.877,20806,0
2015-12-28,26.753,27.304,26.487,26.992,22216,0
2015-12-29,27.324,27.324,26.424,26.709,31076,0
2015-12-30,26.717,27.12,26.517,26.974,23767,0
2015-12-31,26.945,27.201,26.593,26.926,22856,0
2016-01-04,26.64,26.64,25.693,26.344,34952,0
2016-01-05,26.384,26.807,25.729,26.128,43712,0
2016-01-06,25.922,26.354,25.569,25.852,32267,0
2016-01-07,25.586,26.045,24.501,24.667,24902,0
2016-01-08,24.733,24.733,23.803,23.871,18408,0
2016-01-11,23.729,23.984,23.434,23.775,14714,0
2016-01-12,23.936,24.146,23.444,24.06,20178,0
2016-01-13,23.984,24.562,23.738,23.803,25863,0
2016-01-14,24.06,24.193,23.624,23.889,20769,0
2016-01-15,23.349,23.652,23.103,23.216,29082,0
2016-01-19,23.642,23.794,23.149,23.311,21291,0
2016-01-20,23.245,23.966,22.883,23.567,33202,0
2016-01-21,23.557,24.782,23.236,24.403,33570,0
2016-01-22,24.724,25.294,24.26,24.782,28122,0
2016-01-25,24.81,25.217,23.747,23.852,15220,0
2016-01-26,24.031,24.933,23.908,24.933,35448,0
2016-01-27,24.562,25.321,24.439,25.018,23313,0
2016-01-28,25.275,25.321,24.952,25.142,18856,0
2016-01-29,25.321,26.576,24.762,26.576,30685,0
2016-02-01,26.32,26.517,25.683,26.384,21348,0
2016-02-02,26.148,26.374,25.655,26.015,13560,0
2016-02-03,26.394,26.517,25.454,26.291,20236,0
2016-02-04,26.168,26.945,25.985,26.557,21231,0
2016-02-05,26.517,26.517,25.445,25.445,29168,0
2016-02-08,25.389,26.212,25.208,25.842,22147,0
2016-02-09,25.586,26.469,25.586,25.902,18065,0
2016-02-10,26.301,26.699,25.759,26.035,19735,0
2016-02-11,25.626,25.842,25.142,25.208,10132,0
2016-02-12,25.389,25.664,24.25,24.449,23288,0
2016-02-16,24.544,25.585,24.544,25.35,13794,0
2016-02-17,25.596,26.128,25.284,25.454,15818,0
2016-02-18,26.188,26.188,25.142,25.18,10921,0
2016-02-19,25.161,25.664,24.962,25.094,18115,0
2016-02-22,25.265,25.948,25.189,25.437,20742,0
2016-02-23,25.321,26.453,24.733,25.683,13995,0
2016-02-24,25.258,25.54,24.782,25.38,11193,0
2016-02-25,25.56,25.922,25.513,25.759,14543,0
2016-02-26,25.806,26.007,25.328,25.645,8891,0
2016-02-29,25.625,26.696,25.625,25.873,47039,0
2016-03-01,26.017,26.349,25.903,26.255,43410,0
2016-03-02,26.017,26.369,25.789,26.131,18310,0
2016-03-03,26.235,27.613,26.116,27.479,23025,0
2016-03-04,27.259,27.995,26.677,26.858,21351,0
2016-03-07,26.83,27.843,26.686,27.192,29914,0
2016-03-08,27.603,27.603,26.379,26.389,20903,0
2016-03-09,26.389,26.895,26.231,26.553,10660,0
2016-03-10,26.83,27.417,26.399,26.493,9697,0
2016-03-11,26.627,26.895,26.465,26.82,12837,0
2016-03-14,26.761,27.078,26.572,26.848,12459,0
2016-03-15,26.686,26.905,26.215,26.465,17854,0
2016-03-16,26.465,26.963,26.161,26.474,43229,0
2016-03-17,26.429,26.866,26.206,26.751,26773,0
2016-03-18,26.905,26.905,25.853,25.923,59617,0
2016-03-21,25.779,26.198,25.719,25.923,36294,0
2016-03-22,26.057,26.181,25.605,25.605,28182,0
2016-03-23,25.635,25.645,24.754,24.879,24228,0
2016-03-24,25.29,26.057,25.118,26.037,17691,0
2016-03-28,26.037,26.275,26.037,26.235,10794,0
2016-03-29,26.285,27.402,26.285,27.296,17953,0
2016-03-30,27.536,28.195,27.24,27.679,26044,0
2016-03-31,27.803,27.803,26.419,26.696,33391,0
2016-04-01,26.963,27.163,26.553,26.627,14553,0
2016-04-04,26.733,27.097,26.617,26.82,14299,0
2016-04-05,26.617,27.163,26.161,26.706,27624,0
2016-04-06,26.761,27.125,26.761,27,13376,0
2016-04-07,26.848,27.212,26.637,26.791,18737,0
2016-04-08,27.189,27.189,26.198,26.419,18397,0
2016-04-11,26.456,27.087,26.057,26.206,22308,0
2016-04-12,26.073,26.543,26.047,26.456,25867,0
2016-04-13,26.533,27.068,26.503,26.905,19188,0
2016-04-14,26.895,27.278,26.667,27.01,15951,0
2016-04-15,27.068,27.757,27.068,27.192,9234,0
2016-04-18,27.24,27.288,27.029,27.049,9047,0
2016-04-19,27.068,27.336,26.781,26.83,22676,0
2016-04-20,26.781,27.125,26.781,26.992,12937,0
2016-04-21,26.839,27,26.677,26.677,15408,0
2016-04-22,26.771,27.134,26.553,26.647,13684,0
2016-04-25,26.714,26.714,26.349,26.483,9156,0
2016-04-26,26.503,27.087,26.503,26.858,18736,0
2016-04-27,26.839,26.905,26.647,26.714,8499,0
2016-04-28,26.677,26.886,26.647,26.657,11318,0
2016-04-29,26.647,26.81,26.559,26.724,18209,0
2016-05-02,26.858,27.154,26.715,27.134,21757,0
2016-05-03,27.029,27.029,26.493,26.543,19236,0
2016-05-04,26.523,26.763,26.419,26.493,11771,0
2016-05-05,26.637,26.637,26.111,26.198,14784,0
2016-05-06,26.323,26.572,26.047,26.305,12918,0
2016-05-09,26.35,26.714,26.331,26.379,8842,0
2016-05-10,26.474,26.751,26.392,26.572,12119,0
2016-05-11,26.369,26.724,26.349,26.409,8868,0
2016-05-12,26.349,26.599,26.131,26.206,9863,0
2016-05-13,26.351,26.474,26.275,26.331,4777,0
2016-05-16,26.245,26.696,26.245,26.419,9162,0
2016-05-17,26.456,26.456,25.347,25.615,30608,0
2016-05-18,25.471,26.047,25.405,25.977,18978,0
2016-05-19,26.235,26.235,25.568,25.699,12233,0
2016-05-20,25.655,26.379,25.655,26.379,13290,0
2016-05-23,26.409,26.474,26.206,26.206,9595,0
2016-05-24,26.315,27.073,26.315,26.83,16191,0
2016-05-25,26.992,27.163,26.781,26.866,13528,0
2016-05-26,26.839,26.944,26.543,26.696,13113,0
2016-05-27,26.599,26.599,26.161,26.265,19377,0
2016-05-31,26.285,26.285,25.434,25.558,29957,0
2016-06-01,25.568,25.997,25.568,25.893,26856,0
2016-06-02,25.822,25.947,25.718,25.833,15957,0
2016-06-03,25.805,25.883,25.613,25.718,14800,0
2016-06-06,25.824,26.334,25.778,26.083,21114,0
2016-06-07,26.192,26.271,25.913,25.949,11919,0
2016-06-08,25.883,26.098,25.661,25.805,19984,0
2016-06-09,25.67,25.708,25.373,25.401,15147,0
2016-06-10,25.324,25.748,25.324,25.545,23946,0
2016-06-13,25.545,25.603,25.324,25.392,36177,0
2016-06-14,25.392,25.778,25.324,25.468,18367,0
2016-06-15,25.498,25.843,25.324,25.333,17292,0
2016-06-16,25.324,25.518,25.035,25.199,27839,0
2016-06-17,25.141,25.968,25.141,25.699,69201,0
2016-06-20,25.968,26.278,25.923,26.065,25007,0
2016-06-21,26.173,26.288,25.998,26.238,12838,0
2016-06-22,26.248,26.663,25.738,25.788,21545,0
2016-06-23,26.093,26.192,25.508,25.805,20906,0
2016-06-24,25.035,25.67,24.959,25.67,83350,0
2016-06-27,25.41,25.41,24.968,25.228,30941,0
2016-06-28,25.401,25.583,25.16,25.247,29239,0
2016-06-29,25.373,25.545,24.987,25.093,33976,0
2016-06-30,25.084,25.893,25.084,25.815,24704,0
2016-07-01,25.788,26.048,25.699,25.978,15075,0
2016-07-05,25.805,25.988,25.613,25.843,12377,0
2016-07-06,25.623,26.123,25.623,25.843,10119,0
2016-07-07,25.863,26.133,25.555,26.083,20633,0
2016-07-08,26.192,26.817,26.192,26.643,23062,0
2016-07-11,26.643,27.236,26.643,26.952,20100,0
2016-07-12,26.952,27.585,26.952,27.289,29308,0
2016-07-13,27.366,27.457,27.067,27.385,18671,0
2016-07-14,27.433,27.548,27.375,27.433,7390,0
2016-07-15,27.635,27.635,27.375,27.375,12861,0
2016-07-18,27.202,27.404,27.087,27.375,11574,0
2016-07-19,27.144,27.221,27.096,27.182,4698,0
2016-07-20,26.918,27.25,26.918,27.192,3796,0
2016-07-21,27.019,27.106,26.729,26.971,14288,0
2016-07-22,26.999,27.212,26.845,27.028,5037,0
2016-07-25,27.019,27.019,26.353,26.433,14308,0
2016-07-26,26.383,27.028,25.958,26.248,29029,0
2016-07-27,26.238,26.508,26.238,26.469,7918,0
2016-07-28,26.498,26.538,26.343,26.442,8452,0
2016-07-29,26.518,26.518,25.295,25.333,19505,0
2016-08-01,25.498,26.278,25.498,26.192,11508,0
2016-08-02,26.103,26.308,25.555,25.555,8308,0
2016-08-03,25.653,25.653,25.333,25.353,12753,0
2016-08-04,25.42,25.583,25.333,25.42,15232,0
2016-08-05,25.44,25.94,25.44,25.708,11139,0
2016-08-08,25.708,25.708,24.93,25.035,22939,0
2016-08-09,25.16,25.276,24.968,25.074,17487,0
2016-08-10,25.084,25.815,24.968,25.728,29940,0
2016-08-11,25.593,26.099,25.392,25.699,35408,0
2016-08-12,25.708,26.001,25.43,25.545,53654,0
2016-08-15,25.478,25.72,25.295,25.42,17899,0
2016-08-16,25.43,25.43,25.035,25.045,20734,0
2016-08-17,24.959,25.392,24.775,25.084,24918,0
2016-08-18,25.131,25.343,24.93,25.103,23150,0
2016-08-19,25.015,25.18,24.885,25.103,36683,0
2016-08-22,25.16,25.276,24.824,25.006,15745,0
2016-08-23,25.035,25.363,24.977,25.112,8233,0
2016-08-24,25.18,25.18,24.861,24.977,27159,0
2016-08-25,24.996,25.006,24.89,24.91,10273,0
2016-08-26,24.92,25.343,24.41,24.573,19862,0
2016-08-29,24.545,24.871,24.525,24.535,15537,0
2016-08-30,24.535,24.903,24.448,24.893,16348,0
2016-08-31,24.826,24.835,24.622,24.719,20192,0
2016-09-01,24.855,25.127,24.466,24.535,13398,0
2016-09-02,24.622,24.661,24.486,24.593,13824,0
2016-09-06,24.651,24.69,24.457,24.622,11314,0
2016-09-07,24.525,25.204,24.525,24.981,23100,0
2016-09-08,24.952,24.962,24.555,24.69,13347,0
2016-09-09,24.476,24.699,24.457,24.495,35008,0
2016-09-12,24.457,25.713,24.457,25.456,64069,0
2016-09-13,25.204,25.446,24.389,24.389,38575,0
2016-09-14,24.495,24.495,24.263,24.33,30140,0
2016-09-15,24.33,24.409,24.263,24.33,13805,0
2016-09-16,24.34,24.34,23.69,24.283,40634,0
2016-09-19,24.292,24.593,24.185,24.302,11955,0
2016-09-20,24.476,24.476,24.204,24.243,4372,0
2016-09-21,24.263,24.33,24.137,24.273,14345,0
2016-09-22,24.302,24.681,24.302,24.563,17520,0
2016-09-23,24.505,24.699,24.263,24.573,10607,0
2016-09-26,24.573,24.757,24.379,24.379,7351,0
2016-09-27,24.34,24.476,24.263,24.428,11550,0
2016-09-28,24.369,24.369,24.204,24.311,20132,0
2016-09-29,24.263,24.347,24.117,24.117,25700,0
2016-09-30,24.263,24.884,24.194,24.826,22515,0
2016-10-03,24.826,24.826,24.661,24.661,9588,0
2016-10-04,24.583,24.583,24.166,24.253,8929,0
2016-10-05,24.243,24.738,24.224,24.253,20315,0
2016-10-06,24.283,24.515,24.147,24.428,13468,0
2016-10-07,24.476,24.476,24.098,24.117,27837,0
2016-10-10,24.273,24.457,24.273,24.399,12186,0
2016-10-11,24.204,24.302,23.924,23.932,20471,0
2016-10-12,23.981,24.671,23.803,24.476,23016,0
2016-10-13,24.447,24.545,24.311,24.399,11460,0
2016-10-14,24.545,24.573,24.156,24.166,6806,0
2016-10-17,24.36,24.573,24.233,24.399,18727,0
2016-10-18,24.69,24.69,24.33,24.379,6384,0
2016-10-19,24.34,24.505,24.147,24.243,15518,0
2016-10-20,24.166,24.243,24.04,24.137,16417,0
2016-10-21,24.098,24.505,24.098,24.292,8601,0
2016-10-24,24.447,24.651,24.263,24.311,8734,0
2016-10-25,24.302,24.302,24.068,24.088,19614,0
2016-10-26,24.068,24.476,24.04,24.194,20454,0
2016-10-27,24.321,24.391,24.05,24.263,22550,0
2016-10-28,24.176,24.311,24.068,24.253,24053,0
2016-10-31,24.273,24.641,24.253,24.36,21670,0
2016-11-01,24.515,24.515,23.758,23.768,12784,0
2016-11-02,23.739,23.924,23.612,23.642,37376,0
2016-11-03,23.7,23.739,23.622,23.661,22915,0
2016-11-04,23.661,23.778,23.622,23.632,13056,0
2016-11-07,23.932,23.932,23.612,23.68,29330,0
2016-11-08,23.719,24.107,23.587,23.806,27848,0
2016-11-09,23.602,24.767,23.137,24.767,22930,0
2016-11-10,24.738,25.904,24.728,25.427,25203,0
2016-11-11,25.36,26.98,25.35,26.292,46248,0
2016-11-14,26.408,26.854,24.991,25.194,37404,0
2016-11-15,25.146,26.076,24.826,25.854,15100,0
2016-11-16,25.96,26.322,25.446,25.534,49152,0
2016-11-17,25.718,25.778,25.635,25.728,13313,0
2016-11-18,25.738,25.904,25.417,25.864,20375,0
2016-11-21,26.067,26.076,25.582,25.718,20997,0
2016-11-22,25.805,26.06,25.534,25.718,22873,0
2016-11-23,25.602,25.884,25.602,25.815,15333,0
2016-11-25,25.796,26.106,25.592,25.941,3618,0
2016-11-28,25.941,26.202,25.698,26.126,72495,0
2016-11-29,26.096,27.065,26.096,26.557,76832,0
2016-11-30,26.704,26.84,26.45,26.586,41421,0
2016-12-01,26.577,26.908,26.019,26.186,45213,0
2016-12-02,26.323,26.323,25.912,26.116,17210,0
2016-12-05,26.156,26.987,26.156,26.938,39241,0
2016-12-06,26.879,27.779,26.761,27.632,58118,0
2016-12-07,27.661,27.789,26.987,27.388,82675,0
2016-12-08,27.241,28.19,27.231,28.033,30042,0
2016-12-09,28.072,28.531,27.759,28.326,23196,0
2016-12-12,28.346,28.414,27.886,27.993,25251,0
2016-12-13,28.003,28.522,27.866,28.003,17993,0
2016-12-14,27.974,28.297,27.789,28.033,52497,0
2016-12-15,27.993,28.404,27.71,27.739,32082,0
2016-12-16,27.866,27.983,27.642,27.798,59907,0
2016-12-19,27.798,28.062,27.417,27.828,17707,0
2016-12-20,27.866,28.013,27.573,27.798,12185,0
2016-12-21,27.856,27.856,27.339,27.573,27320,0
2016-12-22,27.475,27.749,27.299,27.348,39358,0
2016-12-23,27.466,27.466,27.309,27.407,7892,0
2016-12-27,27.417,27.719,27.143,27.143,17229,0
2016-12-28,27.085,27.085,26.694,26.84,11182,0
2016-12-29,26.84,26.987,26.547,26.644,13846,0
2016-12-30,26.595,26.595,26.4,26.468,18044,0
2017-01-03,26.801,27.006,26.44,26.507,20708,0
2017-01-04,26.487,26.898,26.487,26.751,15489,0
2017-01-05,26.694,27.006,26.4,26.742,31940,0
2017-01-06,26.761,28.111,26.43,28.072,79587,0
2017-01-09,28.053,28.053,27.202,27.485,42779,0
2017-01-10,27.808,28.355,27.456,27.769,43464,0
2017-01-11,27.749,28.209,27.525,27.583,52016,0
2017-01-12,27.642,27.642,26.223,26.283,25797,0
2017-01-13,26.4,26.4,25.93,25.959,14770,0
2017-01-17,25.959,26.233,25.608,26.096,36606,0
2017-01-18,26.116,26.233,25.862,25.979,40806,0
2017-01-19,26.029,26.029,24.727,24.727,26110,0
2017-01-20,24.757,25.128,24.541,25.031,27175,0
2017-01-23,25.001,25.275,24.797,24.835,19577,0
2017-01-24,24.943,25.481,24.786,25.305,25443,0
2017-01-25,25.491,25.666,24.934,25.285,19711,0
2017-01-26,25.178,25.178,24.591,24.66,13395,0
2017-01-27,24.591,24.708,23.603,24.005,30518,0
2017-01-30,23.955,24.181,23.887,24.005,18950,0
2017-01-31,23.935,24.181,23.662,24.072,25269,0
2017-02-01,24.112,24.288,23.955,24.005,38349,0
2017-02-02,24.005,24.183,23.78,23.858,40192,0
2017-02-03,24.151,24.561,24.102,24.513,25592,0
2017-02-06,24.604,24.604,23.975,23.995,9169,0
2017-02-07,25.031,25.051,24.209,24.269,26222,0
2017-02-08,24.308,24.366,23.955,24.092,17691,0
2017-02-09,24.142,24.185,23.638,23.995,48156,0
2017-02-10,23.955,25.246,23.877,25.237,59538,0
2017-02-13,25.315,25.794,25.178,25.725,33394,0
2017-02-14,25.657,25.666,24.553,24.64,20314,0
2017-02-15,24.61,25.305,24.435,24.835,40071,0
2017-02-16,24.904,25.402,24.747,25.237,42069,0
2017-02-17,25.442,25.725,25.202,25.461,27889,0
2017-02-21,25.657,26.213,25.471,25.638,22975,0
2017-02-22,25.578,25.94,25.471,25.529,12449,0
2017-02-23,25.608,25.608,25.011,25.051,12470,0
2017-02-24,24.992,25.305,24.787,25.256,19425,0
2017-02-27,25.217,25.522,25.049,25.089,16775,0
2017-02-28,25.079,25.227,24.211,24.221,43585,0
2017-03-01,24.399,24.852,24.221,24.281,39849,0
2017-03-02,24.221,24.259,23.867,23.985,68456,0
2017-03-03,23.995,24.325,23.863,24.073,24682,0
2017-03-06,24.005,24.188,23.778,23.916,15643,0
2017-03-07,23.857,23.995,23.463,23.65,49901,0
2017-03-08,23.729,23.729,23.413,23.413,22524,0
2017-03-09,23.472,23.472,23.108,23.177,28020,0
2017-03-10,23.265,23.817,23.118,23.709,45429,0
2017-03-13,23.827,23.827,22.96,23.364,22976,0
2017-03-14,23.128,23.463,22.822,23.137,22376,0
2017-03-15,23.285,23.394,22.861,23.354,36776,0
2017-03-16,23.374,23.867,23.261,23.581,28251,0
2017-03-17,23.561,24.271,23.561,24.201,52880,0
2017-03-20,24.192,24.192,23.497,23.669,28104,0
2017-03-21,23.748,24.142,23.601,23.758,37905,0
2017-03-22,23.758,23.758,23.216,23.394,32485,0
2017-03-23,23.344,24.138,23.344,23.995,33465,0
2017-03-24,24.014,24.605,23.995,24.586,33420,0
2017-03-27,24.152,24.842,24.113,24.655,34055,0
2017-03-28,24.635,25.295,24.384,25.237,67058,0
2017-03-29,25.108,25.108,24.635,24.793,31320,0
2017-03-30,24.763,24.961,24.128,24.852,20759,0
2017-03-31,24.861,25.631,24.428,25.541,64946,0
2017-04-03,25.551,25.551,24.635,24.951,23727,0
2017-04-04,24.98,24.98,24.241,24.467,27757,0
2017-04-05,24.399,24.842,24.192,24.339,46771,0
2017-04-06,24.339,24.576,24.153,24.329,11979,0
2017-04-07,24.316,24.399,24.195,24.241,8588,0
2017-04-10,24.162,24.477,23.955,24.271,22054,0
2017-04-11,24.221,25.621,24.221,25.463,35923,0
2017-04-12,25.375,25.503,24.685,24.871,9723,0
2017-04-13,25.581,25.581,24.724,25.039,19684,0
2017-04-17,24.763,25.147,24.477,25.099,17675,0
2017-04-18,25.039,25.503,24.961,25.483,9469,0
2017-04-19,25.571,25.927,25.531,25.857,26625,0
2017-04-20,25.897,26.557,25.749,26.449,38871,0
2017-04-21,26.389,26.598,25.975,26.025,49802,0
2017-04-24,26.201,26.577,25.237,25.955,62586,0
2017-04-25,26.083,26.133,25.887,26.035,30585,0
2017-04-26,26.073,26.596,25.769,26.507,29472,0
2017-04-27,26.487,26.815,26.073,26.093,14772,0
2017-04-28,25.779,26.281,25.769,25.975,51534,0
2017-05-01,26.271,26.587,25.955,26.379,78592,0
2017-05-02,26.349,26.823,26.163,26.369,86144,0
2017-05-03,26.211,26.517,26.055,26.211,42574,0
2017-05-04,26.193,26.311,26.005,26.211,14002,0
2017-05-05,26.211,26.211,25.847,25.975,22529,0
2017-05-08,26.064,26.833,26.064,26.635,86893,0
2017-05-09,26.615,27.01,26.413,26.685,12658,0
2017-05-10,26.567,26.803,25.818,26.527,41871,0
2017-05-11,26.537,26.547,25.817,26.349,14444,0
2017-05-12,26.321,26.449,25.651,25.955,16117,0
2017-05-15,25.975,26.487,25.975,26.241,22406,0
2017-05-16,26.359,26.557,25.827,26.359,52102,0
2017-05-17,26.211,26.211,25.403,25.621,33676,0
2017-05-18,25.611,25.66,25.365,25.365,16420,0
2017-05-19,25.355,25.355,24.971,24.99,17927,0
2017-05-22,24.99,25.403,24.99,25.295,11742,0
2017-05-23,25.394,25.551,25.237,25.403,19330,0
2017-05-24,25.355,25.551,25.055,25.403,20930,0
2017-05-25,25.365,26.271,25.265,25.601,41591,0
2017-05-26,25.641,25.797,25.242,25.679,10944,0
2017-05-30,25.591,25.709,25.375,25.375,15103,0
2017-05-31,25.483,26.339,25.389,26.201,45759,0
2017-06-01,26.201,26.577,25.985,26.045,30891,0
2017-06-02,26.045,27.059,26.045,26.143,77487,0
2017-06-05,26.163,26.211,25.759,26.073,29464,0
2017-06-06,25.897,26.148,25.651,26.045,18477,0
2017-06-07,26.055,26.055,25.5,25.995,36753,0
2017-06-08,25.827,26.931,25.827,26.615,127619,0
2017-06-09,26.705,27.325,26.705,27.158,45198,0
2017-06-12,27.089,27.631,26.823,27.315,31422,0
2017-06-13,27.237,27.237,26.625,26.734,35857,0
2017-06-14,26.951,27.483,26.643,27.365,33673,0
2017-06-15,27.236,27.573,26.69,26.839,56305,0
2017-06-16,26.511,26.521,25.896,26.452,44756,0
2017-06-19,26.405,26.63,25.985,25.995,28119,0
2017-06-20,26.005,26.055,25.787,25.906,18610,0
2017-06-21,25.935,26.035,25.767,25.806,24353,0
2017-06-22,25.876,26.055,25.787,25.926,18090,0
2017-06-23,26.084,26.084,25.806,26.035,70528,0
2017-06-26,26.045,26.779,25.896,26.551,33988,0
2017-06-27,26.501,26.918,25.796,26.313,91413,0
2017-06-28,26.571,26.576,26.144,26.313,28957,0
2017-06-29,26.303,26.461,25.876,26.332,56219,0
2017-06-30,26.461,26.461,25.945,25.965,33714,0
2017-07-03,25.896,26.442,25.896,26.273,19195,0
2017-07-05,26.154,26.184,25.608,25.856,27586,0
2017-07-06,25.618,25.955,25.459,25.896,24138,0
2017-07-07,25.906,26.571,25.738,26.541,27788,0
2017-07-10,26.362,26.442,25.648,26.124,25643,0
2017-07-11,26.104,26.104,25.499,26.015,30662,0
2017-07-12,26.025,26.511,25.886,26.164,21082,0
2017-07-13,26.164,26.491,25.935,26.422,16177,0
2017-07-14,26.412,26.412,26.104,26.134,12441,0
2017-07-17,26.124,26.72,26.124,26.551,18041,0
2017-07-18,26.511,26.6,26.223,26.323,11832,0
2017-07-19,26.476,26.67,26.134,26.263,10345,0
2017-07-20,26.273,26.849,26.184,26.769,15329,0
2017-07-21,26.958,26.978,26.511,26.7,37111,0
2017-07-24,26.71,26.71,26.293,26.491,18069,0
2017-07-25,26.501,26.739,26.352,26.551,19048,0
2017-07-26,26.65,26.789,26.461,26.63,17133,0
2017-07-27,26.65,27.146,26.491,26.71,27169,0
2017-07-28,26.65,26.839,26.323,26.67,22602,0
2017-07-31,26.66,27.029,26.531,26.571,25937,0
2017-08-01,26.442,26.759,26.124,26.62,21608,0
2017-08-02,26.571,26.65,26.303,26.61,23812,0
2017-08-03,26.471,26.61,26.144,26.323,17853,0
2017-08-04,26.342,26.551,26.154,26.521,17047,0
2017-08-07,26.69,26.69,26.189,26.422,18882,0
2017-08-08,26.412,26.918,26.303,26.759,35999,0
2017-08-09,26.69,26.69,26.213,26.461,14420,0
2017-08-10,26.372,26.729,26.124,26.263,26000,0
2017-08-11,26.283,26.313,25.26,25.826,26693,0
2017-08-14,25.945,26.72,25.796,26.392,36782,0
2017-08-15,26.432,26.799,26.223,26.521,36623,0
2017-08-16,26.402,26.675,26.055,26.134,20641,0
2017-08-17,26.184,26.68,25.995,26.084,29778,0
2017-08-18,25.886,26.531,25.717,26.253,27828,0
2017-08-21,26.114,26.521,26.005,26.442,25071,0
2017-08-22,26.491,27.047,25.975,26.819,108089,0
2017-08-23,26.7,26.938,26.561,26.63,16039,0
2017-08-24,26.571,26.62,26.243,26.511,17990,0
2017-08-25,26.481,26.62,26.174,26.571,16392,0
2017-08-28,26.581,26.958,26.337,26.491,9457,0
2017-08-29,26.422,26.809,26.193,26.66,17294,0
2017-08-30,26.64,27.0978,26.595,26.91,18506,0
2017-08-31,26.95,27.36,26.61,26.78,30583,0
2017-09-01,26.78,27.01,26.57,26.95,13885,0
2017-09-05,26.95,27.34,26.95,27.14,21268,0
2017-09-06,27.02,27.5,26.87,26.93,40125,0
2017-09-07,27.05,27.135,26.45,26.9,12666,0
2017-09-08,26.88,27.48,26.51,27.45,37646,0
2017-09-11,27.5,27.88,27.15,27.61,35394,0
2017-09-12,27.8,28,27.55,27.63,10805,0
2017-09-13,27.84,27.84,27.39,27.47,11078,0
2017-09-14,27.045,27.5,27.045,27.28,13104,0
2017-09-15,27.35,27.49,27.02,27.32,58556,0
2017-09-18,27.37,28.05,27.37,27.86,21134,0
2017-09-19,27.95,28.39,27.95,28.3,29609,0
2017-09-20,28.34,28.59,28.27,28.36,21876,0
2017-09-21,28.34,28.565,28.115,28.31,18211,0
2017-09-22,28.25,28.43,28.03,28.33,12818,0
2017-09-25,28.19,28.42,28.1,28.19,41822,0
2017-09-26,28.28,28.61,28.16,28.22,18977,0
2017-09-27,28.4,28.86,28.21,28.8,32272,0
2017-09-28,28.92,29.4,28.6,28.97,24918,0
2017-09-29,29.05,29.429,28.76,28.82,23078,0
2017-10-02,29,29.45,28.99,29.22,44574,0
2017-10-03,29.4,29.5899,29.05,29.12,23226,0
2017-10-04,29.11,29.395,29.02,29.06,28295,0
2017-10-05,29.12,29.37,29.04,29.34,12583,0
2017-10-06,29.33,29.53,29.07,29.33,33961,0
2017-10-09,29.4,29.81,29.4,29.61,16871,0
2017-10-10,29.75,29.905,29.55,29.69,39913,0
2017-10-11,29.79,29.86,29.59,29.68,14573,0
2017-10-12,29.595,29.88,29.48,29.58,14154,0
2017-10-13,29.509,29.74,29.33,29.52,17555,0
2017-10-16,29.41,29.88,29.32,29.63,45557,0
2017-10-17,29.73,29.93,29.62,29.75,30861,0
2017-10-18,29.76,29.76,29.52,29.62,21196,0
2017-10-19,29.45,29.62,29.29,29.52,21545,0
2017-10-20,29.67,29.78,29.42,29.76,63151,0
2017-10-23,29.9,29.9,29.335,29.51,51873,0
2017-10-24,29.51,29.8,29.25,29.31,47921,0
2017-10-25,29.12,29.46,29.05,29.45,18625,0
2017-10-26,29.51,29.82,29.1873,29.8,35128,0
2017-10-27,29.86,30.29,29.67,30.13,42476,0
2017-10-30,30,30.215,29.3909,29.5,22643,0
2017-10-31,29.65,30.08,29.29,29.98,54927,0
2017-11-01,30,30.2,29.71,30.07,21168,0
2017-11-02,30.06,30.11,29.86,30,28039,0
2017-11-03,30,30.1,29.69,30.05,21518,0
2017-11-06,29.62,30.18,29.2701,29.33,34942,0
2017-11-07,29.17,29.65,28.53,28.72,25265,0
2017-11-08,29.54,29.54,27,27.12,55435,0
2017-11-09,26.99,27.39,26.3923,27.26,44503,0
2017-11-10,27.21,27.44,26.6601,26.91,17967,0
