Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.808,18.862,18.689,18.828,90892,0
2005-02-28,18.763,18.763,18.522,18.602,83361,0
2005-03-01,18.557,18.93,18.537,18.778,113661,0
2005-03-02,18.734,19.078,18.734,19.034,99428,0
2005-03-03,19.044,19.205,18.808,19.108,70552,0
2005-03-04,19.147,19.589,19.123,19.47,67906,0
2005-03-07,19.499,19.554,19.421,19.421,72581,0
2005-03-08,19.426,19.583,19.371,19.48,60596,0
2005-03-09,19.475,19.559,19.308,19.426,55510,0
2005-03-10,19.392,19.499,19.288,19.361,130742,0
2005-03-11,19.328,19.411,19.172,19.25,107360,0
2005-03-14,19.244,19.559,19.137,19.455,78479,0
2005-03-15,19.499,19.539,19.356,19.366,161645,0
2005-03-16,19.328,19.455,19.298,19.371,86004,0
2005-03-17,19.351,19.475,19.308,19.392,100853,0
2005-03-18,19.396,19.396,19.181,19.338,145176,0
2005-03-21,19.308,19.308,19.04,19.059,65670,0
2005-03-22,19.054,19.224,18.979,19.02,71169,0
2005-03-23,18.999,19.049,18.92,18.95,108169,0
2005-03-24,18.944,18.944,18.719,18.748,77057,0
2005-03-28,18.748,18.783,18.512,18.517,79298,0
2005-03-29,18.522,18.532,18.32,18.394,64458,0
2005-03-30,18.394,18.719,18.394,18.617,111222,0
2005-03-31,18.617,18.763,18.453,18.763,89059,0
2005-04-01,18.719,18.719,18.315,18.448,97797,0
2005-04-04,18.385,18.532,18.114,18.487,79298,0
2005-04-05,18.532,18.532,18.263,18.403,59978,0
2005-04-06,18.403,18.468,18.004,18.084,115075,0
2005-04-07,18.189,18.418,18.144,18.179,62214,0
2005-04-08,18.243,18.243,17.939,17.939,55306,0
2005-04-11,17.881,17.881,17.287,17.464,221628,0
2005-04-12,17.439,17.652,17.227,17.622,174660,0
2005-04-13,17.607,17.607,16.876,17.062,302344,0
2005-04-14,17.048,17.332,17.019,17.232,139682,0
2005-04-15,17.237,17.247,16.951,16.974,107561,0
2005-04-18,17.019,17.019,16.767,16.787,170795,0
2005-04-19,16.85,17.062,16.747,16.782,173846,0
2005-04-20,16.83,16.911,16.658,16.742,115492,0
2005-04-21,16.846,17.337,16.812,17.227,190517,0
2005-04-22,17.227,17.332,16.697,16.83,163273,0
2005-04-25,16.812,17.227,16.787,17.153,318413,0
2005-04-26,17.187,17.277,17.105,17.213,112034,0
2005-04-27,17.202,17.357,16.955,17.213,99428,0
2005-04-28,17.187,17.337,16.574,16.599,179136,0
2005-04-29,16.618,16.797,16.599,16.777,174247,0
2005-05-02,16.777,16.876,16.579,16.816,167950,0
2005-05-03,16.787,16.787,16.221,16.368,308241,0
2005-05-04,16.348,16.876,16.305,16.876,122605,0
2005-05-05,16.876,17.124,16.85,17.091,142733,0
2005-05-06,17.129,17.312,17.082,17.187,241961,0
2005-05-09,17.227,17.307,16.959,17.237,177096,0
2005-05-10,17.129,17.377,17.019,17.124,172014,0
2005-05-11,17.124,17.257,17.019,17.082,71169,0
2005-05-12,17.082,17.272,17.082,17.149,114069,0
2005-05-13,17.159,17.372,17.082,17.227,155951,0
2005-05-16,17.208,17.838,17.208,17.73,129718,0
2005-05-17,17.69,17.69,17.029,17.435,157580,0
2005-05-18,17.504,17.755,17.421,17.642,80311,0
2005-05-19,17.598,17.773,17.523,17.74,64252,0
2005-05-20,17.7,17.818,17.607,17.755,63641,0
2005-05-23,17.76,17.994,17.76,17.881,59167,0
2005-05-24,17.857,18.243,17.853,18.194,75235,0
2005-05-25,18.174,18.174,18.069,18.093,65063,0
2005-05-26,18.093,18.389,18.069,18.37,49206,0
2005-05-27,18.37,18.512,18.32,18.507,71978,0
2005-05-31,18.532,18.597,18.346,18.346,107763,0
2005-06-01,18.365,18.522,18.365,18.408,97797,0
2005-06-02,18.389,18.512,18.3,18.487,71775,0
2005-06-03,18.487,18.675,18.487,18.66,50222,0
2005-06-06,18.66,19.049,18.612,19.049,62011,0
2005-06-07,19.049,19.303,18.964,18.979,111832,0
2005-06-08,18.979,19.128,18.468,18.482,75434,0
2005-06-09,18.552,19.118,18.552,19.103,94543,0
2005-06-10,19.205,19.288,19.137,19.141,9347,0
2005-06-13,19.141,19.342,18.95,19.049,58966,0
2005-06-14,18.944,19.078,18.93,18.974,102067,0
2005-06-15,19.141,19.152,18.92,18.999,106336,0
2005-06-16,19.078,19.185,18.974,19.152,123828,0
2005-06-17,19.078,19.103,18.403,18.403,185032,0
2005-06-20,18.346,18.507,18.346,18.35,107160,0
2005-06-21,18.35,18.458,18.33,18.35,95156,0
2005-06-22,18.403,18.602,18.305,18.577,41890,0
2005-06-23,18.448,18.617,18.35,18.617,56529,0
2005-06-24,18.522,18.689,18.375,18.428,107160,0
2005-06-27,18.375,18.617,18.375,18.547,40668,0
2005-06-28,18.656,18.964,18.652,18.808,94750,0
2005-06-29,18.89,18.89,18.403,18.66,55710,0
2005-06-30,18.748,18.813,18.507,18.572,56323,0
2005-07-01,18.656,18.959,18.656,18.843,58359,0
2005-07-05,18.833,19.141,18.773,19.078,66696,0
2005-07-06,19.059,19.205,18.979,19.064,53880,0
2005-07-07,18.954,19.205,18.954,19.04,34974,0
2005-07-08,18.95,19.162,18.915,19.123,51646,0
2005-07-11,19.123,19.293,19.04,19.185,60795,0
2005-07-12,19.244,19.386,19.162,19.313,63842,0
2005-07-13,19.288,19.288,18.91,19.059,58152,0
2005-07-14,19.098,19.098,18.637,18.763,75639,0
2005-07-15,18.699,18.719,18.433,18.547,48596,0
2005-07-18,18.577,18.763,18.448,18.763,20737,0
2005-07-19,18.848,19.049,18.828,19.034,28674,0
2005-07-20,18.974,19.371,18.974,19.366,94750,0
2005-07-21,19.371,19.371,18.837,18.91,47577,0
2005-07-22,18.828,19.141,18.783,19.02,421289,0
2005-07-25,18.95,19.123,18.91,18.979,125865,0
2005-07-26,18.91,19.123,18.837,19.118,289129,0
2005-07-27,19.059,19.152,18.91,18.959,40462,0
2005-07-28,18.935,19.244,18.828,19.244,54897,0
2005-07-29,19.205,19.293,18.935,19.014,41685,0
2005-08-01,18.89,19.185,18.808,19.141,49612,0
2005-08-02,19.098,20.401,18.808,18.944,248668,0
2005-08-03,18.91,19.014,18.542,18.994,75843,0
2005-08-04,18.89,18.92,18.808,18.833,68726,0
2005-08-05,18.788,18.833,18.385,18.547,38430,0
2005-08-08,18.468,18.66,18.468,18.597,32938,0
2005-08-09,18.699,18.699,18.114,18.463,75235,0
2005-08-10,18.463,18.675,18.237,18.267,56323,0
2005-08-11,18.163,18.522,18.064,18.325,18908,0
2005-08-12,18.223,18.277,17.939,18.059,18908,0
2005-08-15,17.939,18.355,17.793,18.252,14845,0
2005-08-16,18.252,18.252,17.74,17.798,45548,0
2005-08-17,17.671,18.139,17.598,18.019,26029,0
2005-08-18,18.019,18.104,17.666,18.054,53268,0
2005-08-19,18.154,18.154,17.97,18.044,29484,0
2005-08-22,17.959,18.282,17.959,18.134,104307,0
2005-08-23,18.134,18.487,18.134,18.277,78080,0
2005-08-24,18.32,18.389,18.282,18.287,48596,0
2005-08-25,18.287,18.385,18.282,18.3,35784,0
2005-08-26,18.3,18.602,18.3,18.602,42901,0
2005-08-29,18.532,18.699,18.237,18.482,61607,0
2005-08-30,18.532,18.994,18.482,18.709,80311,0
2005-08-31,18.685,18.95,18.622,18.852,30087,0
2005-09-01,18.954,19.313,18.66,18.857,56323,0
2005-09-02,18.959,19.014,18.763,18.788,4675,0
2005-09-06,18.89,18.985,18.637,18.95,37615,0
2005-09-07,18.89,19.014,18.813,18.895,17487,0
2005-09-08,18.793,18.91,18.642,18.866,55104,0
2005-09-09,18.763,18.979,18.498,18.944,148230,0
2005-09-12,18.985,19.113,18.91,18.974,169165,0
2005-09-13,18.91,19.455,18.828,19.23,84176,0
2005-09-14,19.185,19.185,18.886,18.91,41275,0
2005-09-15,18.848,18.95,18.808,18.905,45548,0
2005-09-16,19.04,19.323,18.92,19.298,214914,0
2005-09-19,19.162,20.101,19.123,19.583,76853,0
2005-09-20,19.475,19.963,19.411,19.928,61204,0
2005-09-21,19.928,19.928,19.108,19.108,52662,0
2005-09-22,19.059,19.435,18.954,19.411,39650,0
2005-09-23,19.361,19.371,19.209,19.328,19313,0
2005-09-26,19.435,19.524,19.224,19.224,40056,0
2005-09-27,19.093,19.224,18.974,19.185,23379,0
2005-09-28,19.156,19.239,19.156,19.167,42701,0
2005-09-29,19.123,19.123,18.871,19.024,90274,0
2005-09-30,19.059,19.288,19.054,19.269,25617,0
2005-10-03,19.2,19.235,19.005,19.034,80515,0
2005-10-04,19.068,19.152,18.848,18.954,40256,0
2005-10-05,18.866,18.866,18.498,18.66,42289,0
2005-10-06,18.724,19.059,18.68,18.91,53880,0
2005-10-07,18.994,19.118,18.734,19.073,29684,0
2005-10-10,19.078,19.205,18.689,19.083,37409,0
2005-10-11,19.181,19.181,18.642,18.9,49206,0
2005-10-12,18.689,18.689,18.114,18.287,39447,0
2005-10-13,18.024,18.089,17.745,17.955,46764,0
2005-10-14,18.059,18.91,18.059,18.866,80515,0
2005-10-17,18.778,18.871,18.433,18.778,30707,0
2005-10-18,18.527,18.866,18.375,18.468,31722,0
2005-10-19,18.468,18.871,18.232,18.783,131957,0
2005-10-20,18.743,18.802,18.375,18.453,20737,0
2005-10-21,18.453,18.66,18.223,18.315,48796,0
2005-10-24,18.315,18.547,18.189,18.547,45339,0
2005-10-25,18.828,18.93,18.685,18.719,45750,0
2005-10-26,18.783,19.014,18.517,18.642,224678,0
2005-10-27,18.487,18.622,18.208,18.32,34770,0
2005-10-28,18.428,19.167,18.408,18.91,51849,0
2005-10-31,19.123,19.688,19.123,19.609,40056,0
2005-11-01,19.328,19.381,18.802,18.871,37615,0
2005-11-02,18.974,19.854,18.974,19.697,59373,0
2005-11-03,19.752,19.752,19.264,19.308,29684,0
2005-11-04,19.25,19.255,18.833,19.064,32531,0
2005-11-07,19.014,19.014,18.403,18.783,72790,0
2005-11-08,18.617,19.093,18.487,19.049,81533,0
2005-11-09,18.959,19.499,18.783,19.323,27650,0
2005-11-10,19.014,19.239,18.597,19.064,53880,0
2005-11-11,18.866,18.886,18.582,18.862,50020,0
2005-11-14,18.527,18.89,18.527,18.866,36398,0
2005-11-15,18.818,19.137,18.813,18.818,59776,0
2005-11-16,18.487,18.813,18.487,18.666,20940,0
2005-11-17,18.666,18.95,18.617,18.818,20135,0
2005-11-18,18.974,18.985,18.743,18.985,36600,0
2005-11-21,18.92,19.396,18.91,19.396,13215,0
2005-11-22,19.707,19.707,18.95,19.185,22570,0
2005-11-23,18.994,19.752,18.994,19.643,23182,0
2005-11-25,19.643,19.648,19.356,19.356,3250,0
2005-11-28,19.361,19.361,18.95,18.95,22369,0
2005-11-29,19.244,19.594,19.205,19.215,22369,0
2005-11-30,19.049,19.381,18.974,19.04,31512,0
2005-12-01,19.141,19.269,19.083,19.224,49612,0
2005-12-02,19.123,19.504,18.989,19.504,29281,0
2005-12-05,19.668,19.668,19.328,19.328,36600,0
2005-12-06,19.328,19.624,19.078,19.338,23182,0
2005-12-07,19.224,19.455,19.123,19.22,23991,0
2005-12-08,19.014,19.308,18.989,19.308,25617,0
2005-12-09,19.308,19.786,19.269,19.786,17894,0
2005-12-12,19.993,20.007,19.707,19.874,12814,0
2005-12-13,19.869,20.022,19.648,19.757,9962,0
2005-12-14,19.903,20.121,19.732,19.933,27245,0
2005-12-15,19.923,19.923,18.994,19.19,26838,0
2005-12-16,19.259,19.371,19.073,19.078,110000,0
2005-12-19,19.244,19.328,19.034,19.098,44324,0
2005-12-20,19.123,19.303,19.123,19.195,23182,0
2005-12-21,19.298,19.435,19.239,19.328,22369,0
2005-12-22,19.435,19.604,19.141,19.172,21756,0
2005-12-23,19.185,19.381,19.185,19.342,33757,0
2005-12-27,19.181,19.298,18.602,18.808,80515,0
2005-12-28,18.808,18.837,18.237,18.389,61408,0
2005-12-29,18.389,18.527,18.183,18.287,25211,0
2005-12-30,18.139,18.537,18.119,18.292,32125,0
2006-01-03,18.502,18.502,18.069,18.218,56117,0
2006-01-04,18.114,18.267,18.029,18.049,54897,0
2006-01-05,18.029,18.029,17.862,17.944,42090,0
2006-01-06,17.984,18.753,17.984,18.473,49814,0
2006-01-09,18.637,18.974,18.637,18.837,48796,0
2006-01-10,18.729,19.128,18.729,19.123,25211,0
2006-01-11,19.128,19.318,18.915,19.162,18908,0
2006-01-12,20.066,20.612,19.903,20.131,150864,0
2006-01-13,19.903,20.106,19.697,20.106,27245,0
2006-01-17,19.79,19.79,19.298,19.583,42090,0
2006-01-18,19.48,19.748,19.411,19.46,16064,0
2006-01-19,19.351,19.499,19.181,19.318,30910,0
2006-01-20,19.898,19.898,18.852,18.852,68112,0
2006-01-23,18.852,19.19,18.783,19.113,31112,0
2006-01-24,19.113,19.181,18.91,19.049,30087,0
2006-01-25,18.93,19.351,18.93,19.346,34974,0
2006-01-26,19.386,20.037,19.239,19.993,41275,0
2006-01-27,20.056,20.096,19.205,19.205,31512,0
2006-01-30,19.2,19.264,18.866,19.073,55510,0
2006-01-31,19.176,19.19,18.542,18.738,60596,0
2006-02-01,18.738,18.763,18.473,18.493,50423,0
2006-02-02,18.385,18.517,18.37,18.517,66897,0
2006-02-03,18.487,18.557,18.365,18.512,29484,0
2006-02-06,18.512,18.685,18.468,18.685,60182,0
2006-02-07,18.852,18.91,18.512,18.709,85800,0
2006-02-08,19.04,19.04,18.91,18.974,70961,0
2006-02-09,19.014,19.093,18.642,18.652,58761,0
2006-02-10,18.577,18.798,18.577,18.719,895858,0
2006-02-13,18.685,18.714,18.587,18.66,33343,0
2006-02-14,18.617,19.323,18.552,19.224,191536,0
2006-02-15,19.123,19.288,19.04,19.244,62425,0
2006-02-16,19.539,19.578,19.376,19.47,36398,0
2006-02-17,19.559,19.757,19.435,19.757,19109,0
2006-02-21,19.668,19.668,19.19,19.269,52662,0
2006-02-22,19.255,19.583,19.195,19.534,43104,0
2006-02-23,19.411,19.688,19.298,19.356,50830,0
2006-02-24,19.465,19.465,19.078,19.323,69133,0
2006-02-27,19.43,19.485,19.351,19.401,77877,0
2006-02-28,19.342,19.342,18.905,18.905,65063,0
2006-03-01,18.93,19.156,18.93,18.979,60392,0
2006-03-02,18.979,19.059,18.704,18.837,101663,0
2006-03-03,18.719,18.905,18.617,18.763,62827,0
2006-03-06,18.866,18.989,18.512,18.666,85192,0
2006-03-07,18.607,18.622,18.355,18.375,68726,0
2006-03-08,18.282,18.282,16.642,16.87,536984,0
2006-03-09,17.1,18.109,17.1,17.401,231589,0
2006-03-10,17.444,17.949,17.444,17.949,149038,0
2006-03-13,18.024,18.258,17.818,18.218,86826,0
2006-03-14,18.3,18.3,17.959,18.069,156562,0
2006-03-15,18.114,18.144,17.901,18.054,78479,0
2006-03-16,18.054,18.084,17.994,18.029,75235,0
2006-03-17,18.054,18.069,17.681,17.69,170795,0
2006-03-20,17.745,17.764,17.588,17.764,54692,0
2006-03-21,17.661,17.661,17.105,17.173,71573,0
2006-03-22,17.173,17.312,17.019,17.217,70961,0
2006-03-23,17.217,17.217,16.876,16.999,104307,0
2006-03-24,16.925,16.935,16.812,16.916,60795,0
2006-03-27,17.004,17.024,16.855,16.911,47784,0
2006-03-28,17.124,17.312,16.911,16.959,81734,0
2006-03-29,16.812,17.124,16.812,16.999,189093,0
2006-03-30,17.144,17.227,16.969,16.969,33757,0
2006-03-31,16.305,16.787,16.305,16.787,185032,0
2006-04-03,16.618,17.024,16.544,16.628,96175,0
2006-04-04,16.544,17.317,16.544,16.959,109590,0
2006-04-05,17.048,17.114,16.87,16.9,81734,0
2006-04-06,16.9,16.989,16.727,16.916,51038,0
2006-04-07,16.931,16.999,16.737,16.762,59373,0
2006-04-10,16.722,16.747,16.289,16.31,29281,0
2006-04-11,16.31,16.628,16.285,16.49,56323,0
2006-04-12,16.53,16.83,16.495,16.802,51439,0
2006-04-13,16.702,16.767,16.614,16.614,24604,0
2006-04-17,16.559,16.697,16.305,16.417,37007,0
2006-04-18,16.417,17.857,16.357,17.779,81533,0
2006-04-19,17.73,17.838,17.119,17.202,55910,0
2006-04-20,17.139,17.139,16.648,16.816,31314,0
2006-04-21,17.187,17.257,16.609,16.668,35784,0
2006-04-24,16.559,16.747,16.151,16.23,74619,0
2006-04-25,16.161,16.648,16.161,16.618,41476,0
2006-04-26,16.534,16.668,16.363,16.564,34974,0
2006-04-27,16.471,16.702,16.348,16.471,44931,0
2006-04-28,16.387,16.387,15.989,16.171,43104,0
2006-05-01,16.26,16.323,15.447,16.136,350539,0
2006-05-02,16.348,16.387,15.365,15.429,390185,0
2006-05-03,15.463,15.801,15.341,15.702,62627,0
2006-05-04,15.806,15.965,15.59,15.59,40869,0
2006-05-05,15.59,16.28,15.527,16.116,936930,0
2006-05-08,16.495,17.129,16.411,16.618,142531,0
2006-05-09,16.787,17.077,16.668,16.881,111222,0
2006-05-10,16.881,17.043,16.687,16.846,155546,0
2006-05-11,16.955,16.955,16.033,16.053,68112,0
2006-05-12,15.86,15.97,15.233,15.669,129718,0
2006-05-15,15.57,16.092,15.57,15.94,79907,0
2006-05-16,16.357,16.363,15.752,15.806,87224,0
2006-05-17,15.619,15.654,15.208,15.467,96376,0
2006-05-18,15.57,15.821,15.404,15.717,95771,0
2006-05-19,15.737,15.88,15.346,15.678,85192,0
2006-05-22,15.687,15.757,15.463,15.687,84176,0
2006-05-23,15.777,15.855,15.084,15.128,38020,0
2006-05-24,15.139,15.233,14.878,15.044,59776,0
2006-05-25,15.168,15.351,14.878,15.094,54493,0
2006-05-26,15.193,15.399,15.193,15.272,38832,0
2006-05-30,15.208,15.277,14.73,14.736,92921,0
2006-05-31,14.745,15.064,14.691,14.883,74619,0
2006-06-01,14.918,15.227,14.878,15.064,109590,0
2006-06-02,15.148,15.536,15.148,15.346,120773,0
2006-06-05,15.243,15.418,14.601,14.606,88242,0
2006-06-06,14.606,14.785,14.386,14.596,53679,0
2006-06-07,14.705,14.947,14.621,14.888,99834,0
2006-06-08,14.888,15.287,14.641,15.124,123215,0
2006-06-09,15.213,15.429,15.109,15.139,129113,0
2006-06-12,15.139,15.321,14.937,15.021,137244,0
2006-06-13,15.006,15.178,14.77,15.025,149038,0
2006-06-14,15.021,15.025,14.386,14.425,124643,0
2006-06-15,14.431,14.725,14.425,14.534,142939,0
2006-06-16,14.287,14.631,14.267,14.321,303159,0
2006-06-19,14.346,14.386,14.066,14.076,129113,0
2006-06-20,14.041,14.287,14.036,14.095,52662,0
2006-06-21,14.095,14.361,14.071,14.287,88649,0
2006-06-22,14.5,14.5,14.242,14.272,84795,0
2006-06-23,14.5,14.5,14.071,14.071,32734,0
2006-06-26,14.099,14.159,13.791,13.952,52662,0
2006-06-27,13.932,14.159,13.903,14.016,70346,0
2006-06-28,14.016,14.197,13.907,14.178,77468,0
2006-06-29,14.203,14.76,14.006,14.76,121180,0
2006-06-30,14.548,15.463,14.475,15.447,265953,0
2006-07-03,15.447,15.565,15.296,15.536,107965,0
2006-07-05,15.487,15.609,15.346,15.374,128909,0
2006-07-06,15.341,15.687,15.341,15.6,69538,0
2006-07-07,15.609,15.609,15.183,15.188,87224,0
2006-07-10,15.238,15.478,14.962,15.437,83569,0
2006-07-11,15.437,15.437,14.922,15.233,74213,0
2006-07-12,15.233,15.272,14.656,14.804,101663,0
2006-07-13,14.809,14.893,14.495,14.666,121799,0
2006-07-14,14.571,14.814,14.534,14.544,78281,0
2006-07-17,14.548,14.591,14.188,14.485,71978,0
2006-07-18,14.485,14.544,14.425,14.431,69332,0
2006-07-19,14.208,14.756,14.188,14.631,66897,0
2006-07-20,14.611,14.701,14.13,14.287,129113,0
2006-07-21,14.287,14.586,14.203,14.351,53474,0
2006-07-24,14.52,14.721,14.431,14.71,59978,0
2006-07-25,14.774,14.893,14.396,14.824,117111,0
2006-07-26,14.73,15.331,14.455,15.001,106952,0
2006-07-27,15.03,15.074,14.51,14.571,89261,0
2006-07-28,14.656,14.794,14.576,14.736,37409,0
2006-07-31,14.391,15.413,14.371,15.277,225287,0
2006-08-01,15.227,15.227,14.5,14.591,81127,0
2006-08-02,14.676,14.824,14.581,14.764,49612,0
2006-08-03,14.71,15.351,14.445,15.291,194381,0
2006-08-04,15.208,15.581,14.996,15.193,44122,0
2006-08-07,15.757,16.767,14.918,14.918,477211,0
2006-08-08,14.918,15.188,14.591,14.656,202510,0
2006-08-09,14.621,14.779,14.351,14.49,214104,0
2006-08-10,14.386,14.824,14.336,14.824,72996,0
2006-08-11,14.716,14.868,14.591,14.77,43104,0
2006-08-14,14.853,14.853,14.46,14.563,68935,0
2006-08-15,14.898,15.737,14.883,15.272,199461,0
2006-08-16,15.272,15.478,15.128,15.203,103694,0
2006-08-17,15.159,16.121,15.159,15.925,79703,0
2006-08-18,15.925,15.974,15.629,15.974,101058,0
2006-08-21,15.92,16.097,15.717,15.772,38832,0
2006-08-22,15.664,15.989,15.614,15.812,72581,0
2006-08-23,15.757,15.9,15.595,15.595,75235,0
2006-08-24,15.595,15.717,15.296,15.547,41890,0
2006-08-25,15.463,15.757,15.463,15.561,33343,0
2006-08-28,15.59,15.629,15.238,15.341,54088,0
2006-08-29,15.424,15.84,15.341,15.831,69740,0
2006-08-30,15.831,16.265,15.831,16.116,68726,0
2006-08-31,16.181,16.348,16.087,16.106,38430,0
2006-09-01,15.925,16.215,15.925,16.181,24604,0
2006-09-05,16.181,16.437,16.053,16.121,81533,0
2006-09-06,16.092,16.339,16.092,16.116,37409,0
2006-09-07,16.073,16.275,16.063,16.141,41070,0
2006-09-08,16.111,16.255,15.97,16.186,54897,0
2006-09-11,16.166,16.471,16.151,16.23,44931,0
2006-09-12,16.305,16.525,16.136,16.27,155338,0
2006-09-13,16.339,16.471,16.235,16.323,60182,0
2006-09-14,16.305,16.368,16.221,16.3,39035,0
2006-09-15,16.368,16.457,16.181,16.24,166932,0
2006-09-18,16.201,16.574,16.166,16.383,40462,0
2006-09-19,16.452,16.505,16.146,16.407,47577,0
2006-09-20,16.461,16.787,16.373,16.48,24805,0
2006-09-21,16.411,16.411,15.565,15.752,78479,0
2006-09-22,15.757,15.945,15.561,15.717,40056,0
2006-09-25,15.664,15.999,15.664,15.93,14638,0
2006-09-26,15.979,16.363,15.93,16.329,17076,0
2006-09-27,16.323,16.471,16.146,16.3,50830,0
2006-09-28,16.323,16.515,16.27,16.515,26838,0
2006-09-29,16.515,16.642,15.994,15.994,90274,0
2006-10-02,15.885,16.156,15.817,15.92,57947,0
2006-10-03,15.916,15.925,15.757,15.797,76853,0
2006-10-04,15.797,15.821,15.629,15.692,105733,0
2006-10-05,15.678,16.265,15.678,15.965,104102,0
2006-10-06,15.89,16.255,15.634,15.634,39035,0
2006-10-09,15.595,15.752,15.517,15.649,43304,0
2006-10-10,15.732,16.195,15.604,15.747,52863,0
2006-10-11,15.747,15.747,15.336,15.394,65670,0
2006-10-12,15.498,15.659,15.498,15.604,51849,0
2006-10-13,15.634,15.821,15.624,15.692,33757,0
2006-10-16,15.757,15.895,15.692,15.84,36398,0
2006-10-17,15.777,15.935,15.722,15.86,49410,0
2006-10-18,15.945,16.073,15.905,15.95,47784,0
2006-10-19,15.994,16.387,15.994,16.181,36398,0
2006-10-20,16.285,16.452,16.245,16.323,28056,0
2006-10-23,16.368,16.422,16.289,16.383,43304,0
2006-10-24,16.315,16.579,16.31,16.51,27245,0
2006-10-25,16.579,16.727,16.579,16.727,38631,0
2006-10-26,16.797,16.955,16.742,16.89,67100,0
2006-10-27,16.94,17.019,16.707,16.816,54493,0
2006-10-30,16.816,16.896,16.762,16.787,42901,0
2006-10-31,16.876,16.935,16.599,16.642,62827,0
2006-11-01,16.747,16.85,15.984,15.999,97390,0
2006-11-02,15.999,16.289,15.85,16.063,79095,0
2006-11-03,16.053,16.151,15.916,16.151,35784,0
2006-11-06,16.221,16.787,16.215,16.648,42289,0
2006-11-07,16.599,16.673,16.368,16.373,30495,0
2006-11-08,16.387,16.931,16.285,16.807,43513,0
2006-11-09,16.807,16.807,16.383,16.437,24604,0
2006-11-10,16.437,16.792,16.368,16.782,64660,0
2006-11-13,16.787,16.846,16.525,16.599,38631,0
2006-11-14,16.599,16.787,16.476,16.742,46966,0
2006-11-15,16.697,16.916,16.697,16.757,46966,0
2006-11-16,16.787,16.955,16.653,16.797,50222,0
2006-11-17,16.727,16.812,16.569,16.663,21349,0
2006-11-20,16.579,16.727,16.505,16.505,18908,0
2006-11-21,16.554,16.554,16.31,16.495,22369,0
2006-11-22,16.554,16.574,16.181,16.452,25824,0
2006-11-24,16.348,16.437,16.289,16.353,3458,0
2006-11-27,16.255,16.305,15.722,15.835,74619,0
2006-11-28,15.752,16.097,15.551,16.063,61408,0
2006-11-29,16.126,16.442,16.082,16.221,45954,0
2006-11-30,16.323,16.539,15.974,16.411,77675,0
2006-12-01,16.461,16.461,15.791,15.954,60795,0
2006-12-04,16.048,16.505,16.013,16.495,62827,0
2006-12-05,16.525,16.653,16.452,16.559,38430,0
2006-12-06,16.505,16.658,16.348,16.539,74822,0
2006-12-07,16.584,16.722,16.437,16.554,37819,0
2006-12-08,16.579,16.579,16.285,16.49,53268,0
2006-12-11,16.471,16.471,16.181,16.339,18908,0
2006-12-12,16.339,16.353,15.92,16.048,33551,0
2006-12-13,16.097,16.121,15.885,16.073,33343,0
2006-12-14,16.141,16.329,15.905,16.106,79503,0
2006-12-15,16.106,16.156,15.974,16.106,52662,0
2006-12-18,16.111,16.181,15.821,16.063,61408,0
2006-12-19,16.063,16.063,15.905,15.95,32327,0
2006-12-20,15.935,16.092,15.86,15.984,34159,0
2006-12-21,16.053,16.092,15.979,16.058,24193,0
2006-12-22,16.092,16.116,15.999,16.053,15047,0
2006-12-26,15.989,16.176,15.97,16.053,19522,0
2006-12-27,16.102,16.334,16.092,16.295,30292,0
2006-12-28,16.295,16.485,16.245,16.265,30910,0
2006-12-29,16.265,16.265,16.073,16.161,46154,0
2007-01-03,16.21,16.525,16.121,16.432,35177,0
2007-01-04,16.368,16.757,16.255,16.663,29076,0
2007-01-05,16.579,16.579,15.812,15.855,48596,0
2007-01-08,16.023,16.564,15.777,16.505,29886,0
2007-01-09,16.334,16.52,16.073,16.442,45548,0
2007-01-10,16.368,16.368,15.974,16.186,31512,0
2007-01-11,16.437,16.437,16.121,16.21,27245,0
2007-01-12,16.181,16.432,16.181,16.31,23790,0
2007-01-16,16.31,16.387,15.875,16.131,72178,0
2007-01-17,16.126,16.387,16.126,16.245,27855,0
2007-01-18,16.201,16.387,15.999,16.053,50627,0
2007-01-19,16.068,16.186,15.989,16.136,33757,0
2007-01-22,15.974,16.136,15.91,15.935,33551,0
2007-01-23,15.979,16.432,15.979,16.319,66286,0
2007-01-24,16.377,16.466,16.26,16.466,25824,0
2007-01-25,16.411,16.471,15.885,16.225,64049,0
2007-01-26,16.121,16.141,15.885,16.121,21552,0
2007-01-29,16.111,16.342,16.092,16.24,39243,0
2007-01-30,16.215,16.295,16.092,16.28,40462,0
2007-01-31,16.221,16.377,16.121,16.319,29484,0
2007-02-01,16.305,16.549,16.285,16.515,37819,0
2007-02-02,16.564,16.9,16.495,16.787,38430,0
2007-02-05,16.802,16.846,16.589,16.692,46154,0
2007-02-06,16.712,16.767,16.642,16.767,31314,0
2007-02-07,16.762,16.772,16.697,16.762,33139,0
2007-02-08,16.767,17.377,16.727,16.787,185232,0
2007-02-09,16.762,16.762,16.411,16.466,35177,0
2007-02-12,16.554,16.554,16.342,16.387,20737,0
2007-02-13,16.363,16.466,16.26,16.387,64458,0
2007-02-14,16.383,16.589,16.289,16.368,41275,0
2007-02-15,16.323,16.49,16.28,16.353,39243,0
2007-02-16,16.353,16.402,16.191,16.383,20533,0
2007-02-20,16.461,16.554,16.334,16.49,23587,0
2007-02-21,16.387,16.569,16.319,16.387,34770,0
2007-02-22,16.373,16.485,16.275,16.411,34363,0
2007-02-23,16.383,16.383,16.087,16.24,50020,0
2007-02-26,16.24,16.411,16.24,16.373,48394,0
2007-02-27,16.285,16.544,16.023,16.495,251518,0
2007-02-28,16.495,16.663,16.24,16.437,126869,0
2007-03-01,16.295,16.49,16.092,16.485,48796,0
2007-03-02,16.485,16.584,16.26,16.495,108780,0
2007-03-05,16.495,16.495,15.801,15.801,78281,0
2007-03-06,15.97,16.792,15.762,16.554,45339,0
2007-03-07,16.52,16.52,16.186,16.195,62627,0
2007-03-08,16.3,16.855,16.245,16.564,111632,0
2007-03-09,16.642,16.802,16.505,16.772,85192,0
2007-03-12,16.727,17.019,16.594,17.019,79298,0
2007-03-13,16.916,16.916,16.574,16.712,77057,0
2007-03-14,16.812,17.019,16.777,16.989,78281,0
2007-03-15,17.019,17.622,17.019,17.558,64049,0
2007-03-16,17.593,17.593,16.916,16.925,108369,0
2007-03-19,17.009,17.312,17.009,17.149,75030,0
2007-03-20,17.208,17.337,17.077,17.337,30292,0
2007-03-21,17.372,17.92,17.297,17.74,38227,0
2007-03-22,17.803,17.833,17.543,17.652,48596,0
2007-03-23,17.652,17.872,17.508,17.853,53070,0
2007-03-26,17.901,18.084,17.857,17.984,81734,0
2007-03-27,18.024,18.024,17.769,17.798,46966,0
2007-03-28,17.764,17.91,17.686,17.798,18499,0
2007-03-29,17.896,18.084,17.686,18.074,44732,0
2007-03-30,18.074,18.428,17.994,18.208,59167,0
2007-04-02,18.208,18.418,18.114,18.335,43513,0
2007-04-03,18.375,18.92,18.325,18.709,63033,0
2007-04-04,18.675,18.68,18.38,18.507,38020,0
2007-04-05,18.493,18.939,18.403,18.798,47577,0
2007-04-09,18.837,18.881,18.375,18.375,33551,0
2007-04-10,18.399,18.468,18.049,18.287,58761,0
2007-04-11,18.325,18.325,18.019,18.174,61809,0
2007-04-12,18.154,18.267,17.93,18.203,17076,0
2007-04-13,18.174,18.443,18.024,18.443,23182,0
2007-04-16,18.547,19.083,18.448,19.068,49206,0
2007-04-17,19.049,19.049,18.788,19.029,46154,0
2007-04-18,18.939,19.559,18.939,19.416,53474,0
2007-04-19,19.328,19.328,19.123,19.23,56729,0
2007-04-20,19.583,19.668,19.308,19.658,67906,0
2007-04-23,19.713,19.728,18.862,19.366,68935,0
2007-04-24,19.333,19.643,19.108,19.366,42901,0
2007-04-25,19.45,19.903,19.19,19.702,55910,0
2007-04-26,19.702,19.752,19.318,19.499,50627,0
2007-04-27,19.411,19.913,19.333,19.879,43104,0
2007-04-30,19.781,19.859,19.009,19.172,75030,0
2007-05-01,19.172,19.824,19.152,19.79,69133,0
2007-05-02,19.688,19.795,18.985,19.133,123626,0
2007-05-03,19.19,19.313,18.828,19.181,66492,0
2007-05-04,19.255,19.255,18.699,19.04,77057,0
2007-05-07,19.244,19.786,19.23,19.407,72581,0
2007-05-08,19.328,19.8,19.147,19.693,55710,0
2007-05-09,19.752,20.471,19.752,20.274,83768,0
2007-05-10,20.18,20.18,19.737,19.771,77877,0
2007-05-11,20.066,20.823,20.051,20.695,77057,0
2007-05-14,21.113,21.284,20.686,20.69,106952,0
2007-05-15,20.589,20.745,20.254,20.405,125252,0
2007-05-16,20.44,21.01,20.396,20.976,65063,0
2007-05-17,20.942,20.995,20.72,20.72,41275,0
2007-05-18,20.735,21.333,20.617,21.158,45954,0
2007-05-21,21.158,21.202,20.783,21.075,60392,0
2007-05-22,21.01,21.113,20.922,21.01,67298,0
2007-05-23,21,21.095,20.735,20.769,48596,0
2007-05-24,20.769,21.433,20.769,21.11,53268,0
2007-05-25,21.192,21.403,21.01,21.06,49410,0
2007-05-29,21.264,21.344,21.055,21.153,65264,0
2007-05-30,21.236,21.299,21.015,21.104,114069,0
2007-05-31,21.207,21.931,21.207,21.674,80115,0
2007-06-01,21.777,22.659,21.641,21.695,97185,0
2007-06-04,21.612,21.641,21.309,21.318,86213,0
2007-06-05,21.408,21.492,21.245,21.403,102680,0
2007-06-06,21.378,21.418,21.284,21.344,102887,0
2007-06-07,21.348,21.433,21.064,21.144,111012,0
2007-06-08,21.164,21.792,21.164,21.783,225897,0
2007-06-11,21.68,22.092,21.602,21.71,114876,0
2007-06-12,21.704,21.98,21.438,21.462,102887,0
2007-06-13,21.433,22.038,21.348,21.867,111222,0
2007-06-14,21.873,22.187,21.812,22.123,119560,0
2007-06-15,22.123,22.138,21.857,22.038,176894,0
2007-06-18,22.038,22.418,22.038,22.368,73606,0
2007-06-19,22.368,23.051,22.333,23.021,95156,0
2007-06-20,23.343,23.739,22.981,22.981,148832,0
2007-06-21,23.066,23.382,22.686,23.213,158797,0
2007-06-22,23.283,23.387,22.846,22.846,238300,0
2007-06-25,22.82,22.981,22.142,22.23,203128,0
2007-06-26,22.314,23.111,22.314,22.992,157174,0
2007-06-27,22.992,24.626,22.905,24.404,348304,0
2007-06-28,24.499,24.499,23.686,23.833,159611,0
2007-06-29,23.913,24.635,23.446,23.554,208203,0
2007-07-02,23.72,25.358,23.72,25.082,296041,0
2007-07-03,25.293,26.234,25.269,25.423,142939,0
2007-07-05,25.423,25.613,24.664,25.126,122810,0
2007-07-06,25.092,25.398,25.092,25.191,68318,0
2007-07-09,25.215,25.589,25.126,25.423,153306,0
2007-07-10,25.298,25.408,24.797,24.866,112641,0
2007-07-11,24.754,25.633,24.734,25.126,133787,0
2007-07-12,25.186,25.511,25.068,25.443,129515,0
2007-07-13,25.313,25.408,24.744,25.215,113863,0
2007-07-16,25.152,25.255,24.837,25.157,122202,0
2007-07-17,25.423,25.604,24.802,24.837,154729,0
2007-07-18,24.812,24.979,24.114,24.449,153105,0
2007-07-19,24.484,24.817,24.28,24.379,161442,0
2007-07-20,24.324,24.534,23.769,24.157,100648,0
2007-07-23,24.157,24.792,23.813,23.844,129515,0
2007-07-24,23.729,23.813,22.914,22.992,113256,0
2007-07-25,23.126,24.061,23.126,23.577,182176,0
2007-07-26,23.544,23.651,22.554,22.919,161442,0
2007-07-27,22.875,23.081,22.501,22.564,190315,0
2007-07-30,22.663,22.701,22.147,22.413,224678,0
2007-07-31,22.363,22.895,22.043,22.206,118536,0
2007-08-01,22.167,22.726,21.388,21.72,160427,0
2007-08-02,21.72,22.875,21.72,22.23,109191,0
2007-08-03,22.23,22.378,21.289,21.378,129718,0
2007-08-06,21.388,22.009,20.604,21.472,190109,0
2007-08-07,21.353,22.363,20.842,21.553,190922,0
2007-08-08,21.68,21.757,19.8,20.307,391405,0
2007-08-09,20.096,20.096,17.994,18.478,655933,0
2007-08-10,18.385,23.898,17.915,23.622,714694,0
2007-08-13,23.577,23.695,20.456,20.833,458095,0
2007-08-14,20.695,21.433,20.146,20.695,208002,0
2007-08-15,20.695,21.457,20.037,20.106,185232,0
2007-08-16,20.16,21.955,19.874,21.955,203934,0
2007-08-17,22.654,23.193,22.112,22.53,178929,0
2007-08-20,22.559,23.168,22.472,22.855,96986,0
2007-08-21,22.88,23.938,22.88,23.908,170185,0
2007-08-22,24.241,24.479,23.739,24.221,123215,0
2007-08-23,24.299,24.299,23.154,23.154,60999,0
2007-08-24,23.203,24.369,23.203,24.241,88042,0
2007-08-27,24.152,24.192,23.789,23.988,63641,0
2007-08-28,23.839,23.878,22.142,22.275,76650,0
2007-08-29,22.363,23.193,22.177,23.046,98212,0
2007-08-30,22.831,23.126,22.308,22.511,67708,0
2007-08-31,22.746,23.168,22.304,22.972,63440,0
2007-09-04,22.924,23.455,22.599,23.238,98212,0
2007-09-05,23.154,23.154,22.428,23.076,119560,0
2007-09-06,23.193,23.228,22.634,22.91,62011,0
2007-09-07,22.696,22.765,21.974,22.24,69133,0
2007-09-10,22.294,22.333,21.333,21.483,137244,0
2007-09-11,21.636,22.177,21.378,22.009,80115,0
2007-09-12,21.974,21.974,21.333,21.553,107561,0
2007-09-13,21.636,22.721,21.129,21.98,95771,0
2007-09-14,21.887,22.569,21.597,22.26,90892,0
2007-09-17,22.192,22.501,21.935,22.078,95771,0
2007-09-18,22.162,23.612,21.945,23.519,116305,0
2007-09-19,23.519,24.369,23.322,23.883,123215,0
2007-09-20,23.883,24.022,23.071,23.199,60795,0
2007-09-21,23.387,23.923,23.254,23.759,124434,0
2007-09-24,23.72,23.72,22.875,22.91,56928,0
2007-09-25,22.91,23.72,22.91,23.431,83158,0
2007-09-26,23.558,23.943,23.441,23.839,64458,0
2007-09-27,23.701,24.434,23.701,24.329,110808,0
2007-09-28,24.284,24.299,23.431,23.431,72384,0
2007-10-01,23.387,25.004,23.387,24.754,90274,0
2007-10-02,24.763,25.452,24.763,25.107,181163,0
2007-10-03,24.925,25.413,24.177,24.236,142531,0
2007-10-04,24.334,24.334,22.919,23.958,149038,0
2007-10-05,24.157,25.152,23.839,24.827,69740,0
2007-10-08,24.729,25.443,24.654,25.068,96175,0
2007-10-09,25.044,26.46,24.96,26.101,177708,0
2007-10-10,26.14,26.14,25.034,25.141,114069,0
2007-10-11,25.226,26.159,24.866,25.117,103694,0
2007-10-12,25.064,26.12,25.064,26.12,100853,0
2007-10-15,26.199,26.657,25.107,25.388,127076,0
2007-10-16,25.388,25.889,25.226,25.303,70752,0
2007-10-17,25.628,26.351,25.283,25.686,85800,0
2007-10-18,25.613,26.116,25.428,25.776,70146,0
2007-10-19,25.681,25.766,24.196,24.414,108780,0
2007-10-22,24.201,25.059,23.978,24.915,178520,0
2007-10-23,24.885,25.521,24.484,25.418,117524,0
2007-10-24,25.226,25.226,24.299,24.724,112641,0
2007-10-25,24.797,25.511,24.654,25.318,73810,0
2007-10-26,25.531,26.248,25.531,26.248,77877,0
2007-10-29,26.248,26.381,25.875,26.111,96986,0
2007-10-30,26.048,26.46,25.56,25.633,75843,0
2007-10-31,26.168,26.598,25.716,26.47,111012,0
2007-11-01,26.341,26.39,24.88,24.99,192955,0
2007-11-02,25.054,25.383,24.67,25.221,94543,0
2007-11-05,24.689,24.905,24.469,24.684,133385,0
2007-11-06,24.817,24.945,24.012,24.905,209423,0
2007-11-07,24.694,24.714,23.318,23.402,150460,0
2007-11-08,23.725,23.725,22.781,23.322,109393,0
2007-11-09,22.895,23.898,22.294,23.391,220202,0
2007-11-12,23.465,24.778,23.248,23.908,147207,0
2007-11-13,24.09,25.652,23.769,25.613,90274,0
2007-11-14,25.835,25.835,24.94,25.195,78707,0
2007-11-15,25.077,25.235,23.908,24.314,106952,0
2007-11-16,24.369,25.004,24.052,24.709,88242,0
2007-11-19,24.434,24.65,22.75,23.318,155331,0
2007-11-20,23.431,24.124,23.091,23.734,117319,0
2007-11-21,23.567,23.853,23.031,23.367,88042,0
2007-11-23,23.798,24.797,23.798,24.479,74010,0
2007-11-26,24.479,24.984,22.825,22.865,217761,0
2007-11-27,22.895,23.504,22.24,23.091,181131,0
2007-11-28,23.303,23.978,22.861,23.729,176691,0
2007-11-29,23.729,24.071,23.46,23.908,106745,0
2007-11-30,24.251,24.534,22.79,22.79,197839,0
2007-12-03,22.73,23.071,22.363,22.79,166726,0
2007-12-04,22.574,23.715,22.549,22.962,248668,0
2007-12-05,23.303,24.606,23.303,24.434,225287,0
2007-12-06,24.488,25.191,24.369,25.191,125449,0
2007-12-07,25.313,25.776,25.313,25.691,236471,0
2007-12-10,25.652,26.337,25.546,26.168,163879,0
2007-12-11,26.381,26.509,25.146,25.195,357652,0
2007-12-12,25.855,26.083,24.925,25.408,126035,0
2007-12-13,25.226,25.652,24.659,25.383,126268,0
2007-12-14,25.226,26.101,25.186,25.623,117111,0
2007-12-17,25.413,25.939,25.087,25.097,131421,0
2007-12-18,25.348,26.5,25.117,26.435,157987,0
2007-12-19,26.4,26.726,26.258,26.638,205966,0
2007-12-20,26.681,27.148,26.48,27.148,161442,0
2007-12-21,27.148,28.33,27.148,27.994,211259,0
2007-12-24,27.857,28.648,27.857,28.088,67708,0
2007-12-26,27.965,29.776,27.965,29.554,195602,0
2007-12-27,29.589,29.907,29.425,29.504,169778,0
2007-12-28,29.712,29.997,29.484,29.648,149246,0
2007-12-31,29.288,29.897,29.027,29.589,131957,0
2008-01-02,29.604,29.893,28.431,28.589,217361,0
2008-01-03,28.775,30.586,28.76,30.586,394659,0
2008-01-04,30.118,31.37,29.897,30.144,392621,0
2008-01-07,30.329,30.555,29.504,29.927,381850,0
2008-01-08,29.952,30.297,27.483,27.508,323084,0
2008-01-09,27.375,28.004,26.818,27.97,226299,0
2008-01-10,27.591,28.33,27.128,28.123,181163,0
2008-01-11,27.906,28.231,27.336,27.62,198448,0
2008-01-14,27.837,27.891,27.191,27.265,86004,0
2008-01-15,27.075,27.153,26.083,26.357,103492,0
2008-01-16,26.234,27.148,25.487,26.357,362127,0
2008-01-17,26.485,26.485,25.064,25.102,218577,0
2008-01-18,25.025,25.226,24.369,24.616,255263,0
2008-01-22,23.988,25.716,23.729,25.303,258633,0
2008-01-23,24.841,25.969,24.519,25.776,217761,0
2008-01-24,25.25,25.443,24.802,24.95,252798,0
2008-01-25,24.994,25.161,23.47,23.64,299906,0
2008-01-28,23.819,25.206,23.725,25.073,235453,0
2008-01-29,25.039,25.736,24.684,25.677,278969,0
2008-01-30,25.462,25.569,24.172,24.577,250706,0
2008-01-31,24.429,25.761,24.369,25.293,158395,0
2008-02-01,25.413,25.761,24.856,25.221,161217,0
2008-02-04,24.895,25.448,24.606,25.221,122400,0
2008-02-05,24.97,25.107,24.11,24.294,145378,0
2008-02-06,24.294,25.087,24.251,24.469,171405,0
2008-02-07,24.469,25.633,24.289,25.068,172014,0
2008-02-08,24.999,25.546,24.592,25.107,126268,0
2008-02-11,25.068,25.221,24.344,24.975,132367,0
2008-02-12,25.152,25.647,24.94,25.283,115900,0
2008-02-13,25.457,25.756,24.979,25.526,200888,0
2008-02-14,25.526,25.761,25.132,25.157,156588,0
2008-02-15,25.025,25.221,24.08,24.369,155556,0
2008-02-19,24.369,24.616,23.983,24.499,106133,0
2008-02-20,24.319,25.092,23.928,24.925,72384,0
2008-02-21,24.955,25.303,24.434,24.792,143144,0
2008-02-22,24.763,25.009,23.844,25.009,257010,0
2008-02-25,24.99,25.438,24.444,25.298,129515,0
2008-02-26,25.221,26.078,25.161,25.726,253346,0
2008-02-27,25.546,25.806,24.654,25.029,177096,0
2008-02-28,24.817,24.99,24.157,24.289,171405,0
2008-02-29,24.076,24.459,23.813,23.953,251109,0
2008-03-03,24.012,24.329,23.695,24.261,134405,0
2008-03-04,24.076,24.885,23.739,24.875,172625,0
2008-03-05,24.88,25.21,24.261,24.364,116305,0
2008-03-06,24.241,24.241,23.322,23.347,134712,0
2008-03-07,23.184,23.431,22.52,22.52,192350,0
2008-03-10,22.467,22.73,21.144,21.264,319219,0
2008-03-11,21.279,22.398,21.279,22.398,311496,0
2008-03-12,22.511,22.928,22.403,22.515,129312,0
2008-03-13,22.088,23.111,22.063,22.73,267984,0
2008-03-14,22.765,22.952,22.033,22.82,163273,0
2008-03-17,21.079,22.167,20.18,20.842,382257,0
2008-03-18,21.164,22.644,21.164,22.644,236267,0
2008-03-19,22.644,23.154,21.772,22.02,252950,0
2008-03-20,22.172,22.746,21.562,22.53,389368,0
2008-03-24,22.53,23.572,22.525,23.407,204347,0
2008-03-25,23.407,23.715,23.193,23.283,168763,0
2008-03-26,23.283,23.303,22.338,22.472,148427,0
2008-03-27,22.534,22.584,21.685,21.72,172014,0
2008-03-28,21.612,21.94,20.121,20.22,311699,0
2008-03-31,20.327,21.955,20.327,21.532,197227,0
2008-04-01,22.235,22.235,21.512,22.088,233188,0
2008-04-02,21.777,22.024,20.769,21.06,238908,0
2008-04-03,20.842,21.689,20.74,21.492,127076,0
2008-04-04,21.492,21.602,20.804,21.123,101261,0
2008-04-07,21.353,21.359,21.015,21.236,91092,0
2008-04-08,21.035,21.251,20.857,21.02,116710,0
2008-04-09,21.015,21.095,19.834,19.913,146802,0
2008-04-10,20.15,20.574,19.693,20.204,111832,0
2008-04-11,20.047,20.204,19.44,19.45,156562,0
2008-04-14,19.386,19.819,19.264,19.519,126395,0
2008-04-15,19.618,20.027,19.539,19.913,84995,0
2008-04-16,20.066,20.862,20.066,20.838,145333,0
2008-04-17,20.838,20.838,20.111,20.565,525969,0
2008-04-18,20.917,21.597,20.632,21.477,837296,0
2008-04-21,21.314,21.314,20.235,20.505,447296,0
2008-04-22,20.485,20.735,19.707,19.982,133374,0
2008-04-23,19.982,19.982,19.519,19.609,273873,0
2008-04-24,19.609,21.03,19.609,20.778,217176,0
2008-04-25,20.922,20.922,20.19,20.495,312437,0
2008-04-28,20.505,21.01,20.505,20.759,97763,0
2008-04-29,20.917,21.221,20.671,20.842,296015,0
2008-04-30,20.867,20.867,19.668,19.673,193669,0
2008-05-01,19.678,21.148,19.624,20.778,134137,0
2008-05-02,20.972,22.418,20.972,21.98,332845,0
2008-05-05,21.752,22.192,21.279,21.339,146392,0
2008-05-06,21.133,21.477,20.917,21.408,91012,0
2008-05-07,21.408,21.522,20.972,20.985,121560,0
2008-05-08,21.079,21.245,20.705,21.03,155608,0
2008-05-09,20.55,21.577,20.53,21.522,142533,0
2008-05-12,21.522,22.79,21.324,22.746,150468,0
2008-05-13,22.73,22.831,22.088,22.24,119703,0
2008-05-14,22.225,22.706,22.068,22.172,123059,0
2008-05-15,22.083,22.403,22.073,22.255,82821,0
2008-05-16,22.275,22.515,22.215,22.353,84795,0
2008-05-19,22.393,23.238,22.393,22.928,113351,0
2008-05-20,22.761,22.905,22.201,22.477,89386,0
2008-05-21,22.452,22.452,22.078,22.123,109638,0
2008-05-22,22.043,22.604,21.897,22.413,101261,0
2008-05-23,22.294,22.501,22.138,22.275,92109,0
2008-05-27,22.383,23.208,22.24,22.73,83202,0
2008-05-28,22.644,22.776,22.393,22.668,134633,0
2008-05-29,22.594,23.676,22.594,22.992,105154,0
2008-05-30,23.056,23.203,22.599,22.696,117217,0
2008-06-02,22.756,22.77,22.092,22.393,96282,0
2008-06-03,22.678,23.322,22.511,23.066,140583,0
2008-06-04,22.952,23.729,22.564,23.48,2254395,0
2008-06-05,23.422,24.124,23.193,23.809,2894298,0
2008-06-06,23.706,23.706,22.304,22.304,157557,0
2008-06-09,22.659,22.89,22.158,22.368,752196,0
2008-06-10,22.338,24.11,22.235,23.804,1913969,0
2008-06-11,23.913,23.913,21.97,22.24,1876427,0
2008-06-12,22.875,24.124,22.691,23.632,261236,0
2008-06-13,23.978,24.577,23.632,24.162,148004,0
2008-06-16,24.201,25.004,24.118,24.852,114070,0
2008-06-17,25.657,25.657,24.143,24.167,69992,0
2008-06-18,24.012,24.251,23.567,24.012,131477,0
2008-06-19,23.908,24.275,23.819,24.09,81529,0
2008-06-20,23.893,23.923,23.061,23.343,146177,0
2008-06-23,23.387,23.617,23.145,23.243,78038,0
2008-06-24,23.091,23.303,22.619,22.663,105761,0
2008-06-25,22.663,23.376,22.284,22.447,136951,0
2008-06-26,22.235,22.443,21.592,21.68,144381,0
2008-06-27,21.68,21.752,21.192,21.192,384886,0
2008-06-30,21.192,21.65,20.952,21.217,207901,0
2008-07-01,21.075,21.472,20.471,21.324,130179,0
2008-07-02,21.348,21.518,20.376,20.421,96965,0
2008-07-03,20.471,20.475,19.968,20.051,36194,0
2008-07-07,19.993,20.096,19.133,19.162,273193,0
2008-07-08,19.118,20.351,19.054,20.317,447166,0
2008-07-09,20.21,20.28,18.38,18.38,362618,0
2008-07-10,17.807,18.208,16.747,17.984,538186,0
2008-07-11,17.7,18.473,17.272,17.999,278948,0
2008-07-14,18.104,18.104,16.677,16.687,143783,0
2008-07-15,16.383,17.876,15.752,16.955,334924,0
2008-07-16,16.787,18.394,16.752,18.346,209831,0
2008-07-17,18.282,19.209,18.228,18.709,208106,0
2008-07-18,18.532,19.064,17.876,18.148,134753,0
2008-07-21,18.247,18.305,17.793,17.999,130701,0
2008-07-22,17.458,19.073,17.458,19.034,163944,0
2008-07-23,18.886,19.578,18.552,19.083,204538,0
2008-07-24,18.881,19.303,18.287,18.438,375796,0
2008-07-25,18.428,18.652,18.069,18.537,613211,0
2008-07-28,18.438,18.719,17.573,17.622,401114,0
2008-07-29,17.788,18.999,17.652,18.989,455496,0
2008-07-30,19.156,19.583,19.005,19.298,427554,0
2008-07-31,19.288,19.534,18.881,19.123,266600,0
2008-08-01,19.04,19.658,18.507,19.46,150662,0
2008-08-04,19.224,19.618,18.719,18.964,191284,0
2008-08-05,19.239,20.336,19.239,20.25,164962,0
2008-08-06,19.323,20.336,19.323,20.081,250617,0
2008-08-07,19.643,20.28,19.22,19.328,167399,0
2008-08-08,19.185,20.872,19.185,20.769,280455,0
2008-08-11,20.847,22.235,20.589,21.783,157722,0
2008-08-12,21.518,21.597,20.907,21.005,326189,0
2008-08-13,20.946,21.423,20.505,20.961,161412,0
2008-08-14,20.774,21.339,20.632,21.04,187286,0
2008-08-15,21.304,21.748,21.095,21.522,198670,0
2008-08-18,21.522,21.522,20.657,20.778,262011,0
2008-08-19,20.71,20.71,19.909,19.998,312739,0
2008-08-20,20.096,20.535,19.761,20.195,335021,0
2008-08-21,19.884,20.356,19.658,20.155,223707,0
2008-08-22,20.25,20.842,19.928,20.671,101958,0
2008-08-25,20.525,20.671,19.874,19.982,158774,0
2008-08-26,20.037,20.289,19.748,20.116,168873,0
2008-08-27,20.012,20.53,19.544,20.307,186170,0
2008-08-28,20.21,20.778,19.224,20.764,174861,0
2008-08-29,20.594,20.887,20.421,20.7,77114,0
2008-09-02,21.129,22.127,20.755,21.522,183919,0
2008-09-03,21.448,22.89,21.403,22.604,343636,0
2008-09-04,22.235,22.851,21.867,22.038,228092,0
2008-09-05,21.862,22.132,21.388,22.083,149352,0
2008-09-08,23.15,23.352,22.634,23.278,100853,0
2008-09-09,23.322,23.632,22.53,22.53,333206,0
2008-09-10,22.711,22.711,21.562,21.621,319182,0
2008-09-11,21.364,21.477,20.525,21.049,144411,0
2008-09-12,20.833,21.03,20.265,20.594,106543,0
2008-09-15,19.943,20.425,19.559,19.633,129669,0
2008-09-16,19.913,20.892,19.489,20.745,132202,0
2008-09-17,19.786,20.111,19.23,19.333,174612,0
2008-09-18,19.757,21.344,18.223,21.095,285927,0
2008-09-19,22.91,26.425,22.91,26.425,319284,0
2008-09-22,24.459,25.771,23.431,25.324,168298,0
2008-09-23,24.817,25.613,23.928,24.582,98777,0
2008-09-24,24.002,24.017,22.383,23.504,81624,0
2008-09-25,23.509,25.107,23.258,23.632,69113,0
2008-09-26,23.219,29.927,23.041,29.702,122587,0
2008-09-29,28.77,28.77,24.709,24.709,55827,0
2008-09-30,24.895,26.203,24.568,25.9,45235,0
2008-10-01,25.55,25.771,23.219,23.602,44464,0
2008-10-02,23.47,23.47,21.96,21.985,42010,0
2008-10-03,22.496,22.496,20.972,21.11,52803,0
2008-10-06,21.403,24.832,20.809,22.952,144823,0
2008-10-07,23.091,23.446,18.632,18.822,43988,0
2008-10-08,18.346,20.299,18.346,18.438,141845,0
2008-10-09,18.999,19.054,17.082,17.362,220564,0
2008-10-10,16.437,18.258,14.455,16.757,355349,0
2008-10-13,17.578,17.901,16.205,17.272,148586,0
2008-10-14,16.841,18.124,16.092,16.925,105142,0
2008-10-15,16.353,16.599,14.848,14.848,162977,0
2008-10-16,15.049,15.049,13.653,14.104,241033,0
2008-10-17,13.751,14.937,13.633,14.174,250587,0
2008-10-20,14.376,14.445,13.834,14.391,253261,0
2008-10-21,15.374,15.374,13.717,13.854,173189,0
2008-10-22,13.653,13.824,12.905,13.254,186761,0
2008-10-23,13.058,13.726,12.059,12.669,161477,0
2008-10-24,11.794,12.65,11.583,12.235,109836,0
2008-10-27,11.578,13.005,11.578,11.839,139784,0
2008-10-28,11.945,13.805,11.945,13.687,165949,0
2008-10-29,13.599,14.844,13.482,14.311,130860,0
2008-10-30,14.631,15.498,14.193,15.498,126652,0
2008-10-31,15.498,16.648,15.133,16.628,112787,0
2008-11-03,16.315,17.187,16.161,16.357,86087,0
2008-11-04,16.792,17.058,16.171,16.353,71217,0
2008-11-05,16.097,16.564,15.044,15.059,101140,0
2008-11-06,15.099,15.702,14.701,15.001,90149,0
2008-11-07,15.001,15.664,14.745,15.356,58966,0
2008-11-10,15.547,15.547,13.53,13.736,112336,0
2008-11-11,13.308,13.893,12.93,13.525,203919,0
2008-11-12,13.259,13.467,12.275,12.305,173141,0
2008-11-13,12.32,12.797,11.181,12.797,326482,0
2008-11-14,12.571,13.687,12.148,12.148,127708,0
2008-11-17,12.01,12.201,11.327,11.386,74124,0
2008-11-18,11.441,11.569,10.634,10.933,166196,0
2008-11-19,10.79,11.248,10.327,10.346,181638,0
2008-11-20,10.346,10.722,9.4621,9.645,121078,0
2008-11-21,10.219,11.356,9.827,11.336,240046,0
2008-11-24,11.788,12.429,11.15,12.059,177011,0
2008-11-25,12.23,12.23,10.834,11.7,109386,0
2008-11-26,11.283,11.96,11.283,11.96,149955,0
2008-11-28,11.744,12.083,11.514,11.98,30416,0
2008-12-01,11.538,11.788,9.91,9.974,169001,0
2008-12-02,10.249,10.605,9.822,10.204,237225,0
2008-12-03,9.954,11.441,9.954,11.376,115620,0
2008-12-04,11.248,12.153,10.943,11.081,115427,0
2008-12-05,11.111,12.314,10.525,12.138,130117,0
2008-12-08,12.452,13.142,12.02,12.684,127917,0
2008-12-09,12.452,12.9,11.441,12.098,151365,0
2008-12-10,12.168,12.926,11.869,12.379,112885,0
2008-12-11,12.792,13.757,12.399,12.655,270490,0
2008-12-12,12.225,14.109,12.225,13.932,219919,0
2008-12-15,13.917,13.932,12.265,12.536,299526,0
2008-12-16,12.872,14.626,12.827,14.257,272598,0
2008-12-17,13.996,14.571,13.81,14.183,206603,0
2008-12-18,14.252,14.445,13.22,13.383,191908,0
2008-12-19,13.653,14.351,13.078,13.239,345415,0
2008-12-22,13.279,13.623,12.792,13.623,252801,0
2008-12-23,13.883,13.893,13.191,13.409,175750,0
2008-12-24,13.845,14.941,13.702,14.262,160221,0
2008-12-26,14.281,14.406,13.313,13.419,161333,0
2008-12-29,13.409,13.409,11.671,11.971,501035,0
2008-12-30,11.844,11.995,11.564,11.854,430764,0
2008-12-31,12.049,12.767,11.834,12.369,266552,0
2009-01-02,12.457,13.409,12.225,13.161,137931,0
2009-01-05,13.201,14.154,13.073,13.805,156259,0
2009-01-06,14.021,14.44,13.618,14.193,138340,0
2009-01-07,13.81,13.932,13.118,13.235,163992,0
2009-01-08,13.108,13.585,13.103,13.525,175291,0
2009-01-09,13.594,14.011,13.142,13.186,134596,0
2009-01-12,13.133,13.419,13.123,13.137,144016,0
2009-01-13,13.133,13.977,13.043,13.299,173602,0
2009-01-14,13.133,13.515,12.905,13.137,199042,0
2009-01-15,13.133,13.736,13.018,13.334,223439,0
2009-01-16,13.308,13.702,13.113,13.389,117380,0
2009-01-20,13.191,13.433,12.718,13.108,291053,0
2009-01-21,13.299,13.982,12.891,13.972,153103,0
2009-01-22,13.648,13.814,13.063,13.303,135143,0
2009-01-23,12.995,13.839,12.995,13.662,76954,0
2009-01-26,13.623,14.676,13.398,14.099,67913,0
2009-01-27,14.292,14.774,14.104,14.281,54529,0
2009-01-28,14.571,15.678,14.571,15.365,82568,0
2009-01-29,15.178,15.541,13.947,14.086,92248,0
2009-01-30,14.222,14.716,13.869,14.144,77644,0
2009-02-02,13.932,15.326,13.927,15.104,118320,0
2009-02-03,15.306,15.394,14.941,15.159,54544,0
2009-02-04,15.208,15.669,15.143,15.536,77779,0
2009-02-05,15.321,16.077,15.321,15.619,130089,0
2009-02-06,15.551,16.097,15.551,15.88,83921,0
2009-02-09,15.752,16.028,15.697,15.965,168586,0
2009-02-10,15.88,15.88,15.124,15.124,98294,0
2009-02-11,15.272,15.687,14.927,15.404,62138,0
2009-02-12,15.394,15.85,14.873,15.786,133929,0
2009-02-13,15.88,16.476,15.513,16.397,240451,0
2009-02-17,15.517,16.295,14.262,15.379,224963,0
2009-02-18,15.326,15.326,13.687,13.854,198232,0
2009-02-19,14.026,14.376,13.358,13.369,224476,0
2009-02-20,13.118,13.81,13.053,13.58,163144,0
2009-02-23,13.658,13.658,12.975,13.133,138046,0
2009-02-24,13.343,14.001,13.133,13.859,121191,0
2009-02-25,13.658,13.947,12.995,13.369,84528,0
2009-02-26,13.477,13.766,13.108,13.21,89501,0
2009-02-27,13.133,13.323,13.123,13.133,100580,0
2009-03-02,12.767,13.343,12.679,13.108,286102,0
2009-03-03,13.279,13.757,13.108,13.108,504377,0
2009-03-04,13.334,13.467,12.886,13.176,190081,0
2009-03-05,12.837,13.206,11.774,12.005,269733,0
2009-03-06,12.182,12.27,11.38,12.054,253468,0
2009-03-09,11.888,12.314,11.774,12.078,134300,0
2009-03-10,12.452,12.817,12.163,12.787,133970,0
2009-03-11,12.827,13.279,12.581,12.783,64876,0
2009-03-12,12.742,14.544,12.375,14.212,121407,0
2009-03-13,14.351,14.71,13.731,14.257,102770,0
2009-03-16,14.321,14.401,13.363,13.51,104071,0
2009-03-17,13.458,14.51,13.424,14.51,106554,0
2009-03-18,14.351,15.895,14.222,15.394,127734,0
2009-03-19,15.722,15.737,14.79,15.064,57822,0
2009-03-20,15.253,15.374,14.174,14.252,135761,0
2009-03-23,14.49,16.028,14.036,16.023,186348,0
2009-03-24,15.581,15.737,14.751,15.006,95817,0
2009-03-25,15.094,15.965,14.601,15.707,103461,0
2009-03-26,15.727,16.048,15.006,15.999,148441,0
2009-03-27,15.664,15.664,14.913,15.262,145812,0
2009-03-30,14.79,14.834,14.193,14.316,88395,0
2009-03-31,14.506,15.394,14.208,14.785,104453,0
2009-04-01,14.779,15.712,14.46,15.458,100137,0
2009-04-02,15.866,16.822,15.747,16.623,161296,0
2009-04-03,16.579,17.386,16.466,17.222,74822,0
2009-04-06,16.782,16.9,16.082,16.589,65242,0
2009-04-07,16.245,16.782,16.181,16.191,140371,0
2009-04-08,16.589,16.747,16.166,16.442,99254,0
2009-04-09,16.964,18.282,16.964,18.179,113967,0
2009-04-13,17.793,18.813,17.793,18.35,91079,0
2009-04-14,18.019,18.074,17.553,17.872,228396,0
2009-04-15,17.661,18.778,17.661,18.704,121463,0
2009-04-16,18.876,19.02,18.296,18.876,91519,0
2009-04-17,19.044,19.044,18.448,18.828,87430,0
2009-04-20,18.389,18.458,17.935,18.099,88744,0
2009-04-21,17.955,18.567,17.504,18.487,150507,0
2009-04-22,18.159,20.259,18.159,19.078,95279,0
2009-04-23,19.044,19.534,18.218,18.522,122098,0
2009-04-24,18.567,20.622,18.213,20.515,169321,0
2009-04-27,20.007,20.745,19.594,19.898,105868,0
2009-04-28,19.707,20.937,19.244,20.327,86510,0
2009-04-29,20.612,22.438,20.559,21.777,282353,0
2009-04-30,21.955,23.774,21.955,22.706,206296,0
2009-05-01,22.77,23.163,21.916,22.438,161303,0
2009-05-04,22.706,23.637,22.383,23.184,233733,0
2009-05-05,22.89,23.228,21.803,23.076,134451,0
2009-05-06,23.313,23.661,22.418,22.938,160981,0
2009-05-07,23.333,23.549,22.432,22.938,117895,0
2009-05-08,22.943,23.863,22.943,23.833,136476,0
2009-05-11,23.228,24.538,23.086,24.09,142299,0
2009-05-12,24.201,24.226,22.776,23.422,114631,0
2009-05-13,22.905,23.001,21.641,21.645,128446,0
2009-05-14,21.66,23.228,21.621,22.977,178821,0
2009-05-15,22.977,23.71,22.765,23.358,139777,0
2009-05-18,23.804,25.014,23.455,24.915,204152,0
2009-05-19,25.019,25.019,23.322,23.407,157959,0
2009-05-20,24.071,24.212,22.284,22.452,254668,0
2009-05-21,22.068,23.046,21.847,22.851,222208,0
2009-05-22,23.091,24.266,22.933,23.219,98662,0
2009-05-26,22.776,24.186,22.776,24.182,228236,0
2009-05-27,24.231,24.231,22.919,22.952,187354,0
2009-05-28,23.243,23.809,23.096,23.695,184555,0
2009-05-29,23.804,24.294,23.651,23.793,233323,0
2009-06-01,24.369,24.905,24.002,24.563,109241,0
2009-06-02,24.35,24.841,24.172,24.172,272718,0
2009-06-03,24.148,24.479,23.848,24.002,150924,0
2009-06-04,24.289,24.289,23.833,24.002,157128,0
2009-06-05,24.246,24.379,23.813,24.09,66838,0
2009-06-08,24.099,24.226,23.681,24.031,133116,0
2009-06-09,24.061,24.304,23.863,24.031,65946,0
2009-06-10,24.186,24.186,22.304,22.825,114996,0
2009-06-11,23.016,23.016,21.847,22.52,102793,0
2009-06-12,22.368,22.947,22.043,22.851,80773,0
2009-06-15,22.403,22.649,22.142,22.559,89988,0
2009-06-16,22.756,22.914,21.847,22.138,53068,0
2009-06-17,22.177,22.447,21.807,22.353,76688,0
2009-06-18,22.525,23.121,22.132,22.398,79922,0
2009-06-19,22.735,22.735,22.024,22.545,145411,0
2009-06-22,22.245,22.486,21.148,21.264,113056,0
2009-06-23,21.388,22.308,21.03,21.921,105460,0
2009-06-24,22.215,22.629,21.632,21.777,79466,0
2009-06-25,21.557,22.604,21.547,22.432,66787,0
2009-06-26,22.21,22.501,21.607,21.847,247188,0
2009-06-29,21.994,22.73,21.66,21.887,81222,0
2009-06-30,21.838,22.265,21.632,21.965,62398,0
2009-07-01,22.265,22.358,21.842,22.23,69360,0
2009-07-02,21.783,21.783,21.226,21.453,98021,0
2009-07-06,21.527,21.797,20.99,21.689,75462,0
2009-07-07,21.838,21.873,21.398,21.577,88829,0
2009-07-08,21.572,21.577,20.813,21.025,151867,0
2009-07-09,21.049,21.049,20.485,20.515,74585,0
2009-07-10,20.25,20.942,19.928,20.401,83985,0
2009-07-13,20.584,20.74,20.381,20.715,254646,0
2009-07-14,20.715,20.715,20.471,20.627,59547,0
2009-07-15,20.715,20.783,20.52,20.715,209525,0
2009-07-16,20.53,20.715,20.53,20.715,115048,0
2009-07-17,20.715,20.715,20.15,20.559,55422,0
2009-07-20,20.584,20.622,20.106,20.405,62602,0
2009-07-21,20.471,20.48,20.061,20.48,71476,0
2009-07-22,20.307,20.695,20.136,20.535,25206,0
2009-07-23,20.421,20.715,20.22,20.376,119920,0
2009-07-24,20.15,20.371,19.748,20.304,47509,0
2009-07-27,20.25,20.45,19.79,19.953,73925,0
2009-07-28,19.732,20.274,19.44,20.23,48568,0
2009-07-29,20.056,20.764,20.056,20.617,33597,0
2009-07-30,20.932,20.932,20.416,20.715,60373,0
2009-07-31,20.599,20.75,20.465,20.671,86661,0
2009-08-03,20.7,20.764,20.612,20.755,177814,0
2009-08-04,20.715,20.715,20.545,20.667,47186,0
2009-08-05,20.632,20.657,20.096,20.5,25102,0
2009-08-06,20.545,20.545,19.752,20.061,66240,0
2009-08-07,20.376,20.809,20.376,20.695,176578,0
2009-08-10,20.599,20.74,20.396,20.652,147390,0
2009-08-11,20.594,20.7,20.274,20.51,49736,0
2009-08-12,20.515,20.823,20.515,20.705,182026,0
2009-08-13,20.715,20.755,20.607,20.657,30789,0
2009-08-14,20.686,20.686,20.032,20.436,47628,0
2009-08-17,20.081,20.341,19.737,19.79,28366,0
2009-08-18,19.938,20.25,19.728,20.155,33121,0
2009-08-19,19.923,20.274,19.805,20.195,25602,0
2009-08-20,20.2,20.69,20.185,20.515,22952,0
2009-08-21,20.793,20.818,20.421,20.676,52801,0
2009-08-24,20.715,20.715,20.341,20.52,55807,0
2009-08-25,20.584,20.715,20.386,20.647,32692,0
2009-08-26,20.662,20.715,20.46,20.715,44242,0
2009-08-27,20.7,20.7,20.327,20.505,34208,0
2009-08-28,20.647,20.647,19.963,20.215,30246,0
2009-08-31,19.993,20.46,19.633,20.436,105618,0
2009-09-01,20.436,20.818,19.613,19.79,144540,0
2009-09-02,19.673,20.121,19.673,19.805,120220,0
2009-09-03,19.889,20.091,19.673,19.933,46660,0
2009-09-04,19.943,20.037,19.274,19.653,47416,0
2009-09-08,19.795,20.55,19.737,20.356,43730,0
2009-09-09,20.081,20.715,19.923,20.607,49090,0
2009-09-10,20.594,20.715,20.299,20.715,84836,0
2009-09-11,20.69,20.715,20.57,20.584,49146,0
2009-09-14,20.471,20.715,20.471,20.715,26010,0
2009-09-15,20.607,20.804,20.48,20.715,57983,0
2009-09-16,20.715,20.74,20.622,20.74,99649,0
2009-09-17,20.695,20.764,20.49,20.705,59110,0
2009-09-18,20.715,20.74,20.49,20.495,113741,0
2009-09-21,20.332,20.725,20.332,20.647,40397,0
2009-09-22,20.715,20.74,20.589,20.74,89612,0
2009-09-23,20.715,20.783,20.131,20.131,106174,0
2009-09-24,20.265,20.396,19.702,19.732,57213,0
2009-09-25,19.628,20.111,19.504,19.943,44058,0
2009-09-28,19.943,20.7,19.938,20.525,52600,0
2009-09-29,20.607,20.69,20.017,20.056,55994,0
2009-09-30,20.17,20.72,19.909,20.695,88242,0
2009-10-01,20.525,20.857,20.165,20.254,78166,0
2009-10-02,20.012,20.21,19.913,20.071,32579,0
2009-10-05,20.106,20.667,19.79,20.657,65883,0
2009-10-06,20.695,21.129,20.235,20.946,34874,0
2009-10-07,20.926,22.192,20.842,21.892,79933,0
2009-10-08,22.009,22.644,21.965,22.413,66496,0
2009-10-09,22.467,22.639,22.215,22.634,51849,0
2009-10-12,22.639,22.644,22.378,22.584,29910,0
2009-10-13,22.534,22.534,21.68,22.192,43583,0
2009-10-14,22.403,22.87,22.197,22.87,51446,0
2009-10-15,22.761,23.322,22.462,23.188,35702,0
2009-10-16,22.928,23.046,22.147,22.914,71176,0
2009-10-19,23.066,24.002,23.006,23.789,44105,0
2009-10-20,23.749,23.754,21.418,22.043,99269,0
2009-10-21,21.911,22.294,21.207,21.333,74910,0
2009-10-22,21.314,21.448,20.545,21.443,88339,0
2009-10-23,21.453,21.674,20.809,21.168,37077,0
2009-10-26,21.187,21.734,20.612,20.642,30967,0
2009-10-27,20.74,21.049,20.15,20.239,69753,0
2009-10-28,20.239,20.41,19.392,19.392,64141,0
2009-10-29,19.549,19.968,19.205,19.381,61778,0
2009-10-30,19.25,19.574,19.034,19.108,64395,0
2009-11-02,19.176,19.554,18.89,19.499,48093,0
2009-11-03,19.278,19.702,18.848,19.653,53647,0
2009-11-04,19.824,20.28,19.147,19.264,58808,0
2009-11-05,19.485,20.579,19.485,20.579,34573,0
2009-11-06,20.274,21.207,20.056,21.207,127247,0
2009-11-09,21.328,21.768,21.274,21.768,61230,0
2009-11-10,21.592,22.015,21.487,21.955,35305,0
2009-11-11,22.192,23.367,22.132,22.574,48281,0
2009-11-12,22.505,23.091,22.167,22.182,29304,0
2009-11-13,22.25,22.825,21.965,22.477,74869,0
2009-11-16,22.735,23.387,22.735,23.076,36339,0
2009-11-17,23.031,23.071,22.428,23.061,46045,0
2009-11-18,23.001,23.001,22.477,22.89,75429,0
2009-11-19,22.761,22.761,22.304,22.663,48837,0
2009-11-20,22.482,22.686,22.482,22.649,33551,0
2009-11-23,22.905,23.509,22.659,23.283,53757,0
2009-11-24,23.234,23.234,22.462,22.846,34073,0
2009-11-25,22.89,23.234,22.304,22.569,56239,0
2009-11-27,22.574,22.574,21.294,21.294,19995,0
2009-11-30,21.245,21.695,21.173,21.669,67807,0
2009-12-01,21.827,21.974,21.453,21.787,43755,0
2009-12-02,21.797,21.931,20.872,21.383,62296,0
2009-12-03,21.438,22.388,21.438,21.743,53392,0
2009-12-04,22.172,22.319,21.72,21.911,60345,0
2009-12-07,21.94,22.25,21.617,22.068,25497,0
2009-12-08,21.838,22.225,21.738,21.857,29708,0
2009-12-09,21.857,22.569,20.995,21.413,44171,0
2009-12-10,21.572,22.132,21.177,21.462,76087,0
2009-12-11,21.522,21.522,21.245,21.324,5934,0
2009-12-14,21.527,21.704,20.599,21.689,87754,0
2009-12-15,21.734,22.127,21.592,21.715,41116,0
2009-12-16,21.867,22.158,21.607,21.803,73679,0
2009-12-17,21.715,21.783,21.487,21.7,43543,0
2009-12-18,21.945,22.127,21.527,22.127,144724,0
2009-12-21,22.182,22.505,21.294,21.607,52572,0
2009-12-22,21.695,21.803,21.192,21.378,58714,0
2009-12-23,21.443,22.348,21.443,22.152,21645,0
2009-12-24,22.299,22.604,22.299,22.403,27686,0
2009-12-28,22.408,22.408,21.935,22.25,18340,0
2009-12-29,22.368,22.895,22.368,22.716,20575,0
2009-12-30,22.686,23.248,22.373,23.248,59150,0
2009-12-31,22.952,23.116,22.781,22.781,32675,0
2010-01-04,23.121,23.504,22.875,23.041,42347,0
2010-01-05,23.051,23.376,22.579,22.831,56339,0
2010-01-06,22.82,22.82,22.304,22.358,39035,0
2010-01-07,22.388,22.654,22.053,22.398,26454,0
2010-01-08,22.26,22.279,21.738,22.192,50921,0
2010-01-11,22.378,22.408,21.955,22.005,41896,0
2010-01-12,21.777,22.083,21.344,21.418,36042,0
2010-01-13,21.562,21.772,21.438,21.68,14300,0
2010-01-14,21.557,21.65,21.348,21.562,40256,0
2010-01-15,21.621,21.627,21.226,21.299,34113,0
2010-01-19,21.299,21.477,20.972,21.467,34926,0
2010-01-20,21.314,21.314,20.967,21.144,19382,0
2010-01-21,21.144,21.324,20.804,20.804,26157,0
2010-01-22,20.783,21.075,20.44,20.51,37142,0
2010-01-25,20.657,20.778,20.037,20.401,46730,0
2010-01-26,20.299,20.676,19.815,19.815,56628,0
2010-01-27,19.697,20.967,19.697,20.705,25895,0
2010-01-28,20.804,20.967,20.141,20.361,29538,0
2010-01-29,20.361,20.759,19.239,19.376,59817,0
2010-02-01,19.435,20.101,19.435,19.884,35152,0
2010-02-02,19.839,20.061,19.752,19.766,41532,0
2010-02-03,19.737,20.21,19.489,19.824,24193,0
2010-02-04,18.704,19.205,18.385,18.999,67023,0
2010-02-05,19.005,19.323,18.798,19.293,22622,0
2010-02-08,19.185,19.239,18.622,18.743,47190,0
2010-02-09,19.024,19.328,18.666,19.172,41843,0
2010-02-10,19.04,19.235,18.562,19.049,37386,0
2010-02-11,19.624,20.317,19.624,20.19,63489,0
2010-02-12,20.051,20.25,18.999,19.717,69608,0
2010-02-16,19.913,20.071,19.598,19.909,24115,0
2010-02-17,20.032,20.25,19.913,20.037,18908,0
2010-02-18,19.978,20.307,19.978,20.307,13102,0
2010-02-19,20.313,20.44,20.042,20.351,28623,0
2010-02-22,20.351,20.589,20.19,20.41,47614,0
2010-02-23,20.436,20.545,20.116,20.17,43026,0
2010-02-24,20.2,20.715,20.19,20.289,28703,0
2010-02-25,19.938,20.265,19.613,20.204,142397,0
2010-02-26,20.19,20.559,20.066,20.53,69824,0
2010-03-01,20.73,21.931,20.73,21.158,74664,0
2010-03-02,21.787,21.897,21.294,21.862,110609,0
2010-03-03,21.955,22.158,21.812,22.068,45487,0
2010-03-04,22.167,22.589,22.088,22.408,27447,0
2010-03-05,22.462,23.278,21.772,23.046,25236,0
2010-03-08,23.208,23.402,22.962,22.966,13614,0
2010-03-09,22.933,23.397,22.696,22.811,83631,0
2010-03-10,22.811,22.811,21.965,22.289,55599,0
2010-03-11,22.088,22.299,21.873,22.107,67155,0
2010-03-12,22.172,22.398,21.602,21.838,74537,0
2010-03-15,21.862,21.935,21.383,21.602,61291,0
2010-03-16,21.577,21.612,21.226,21.487,128324,0
2010-03-17,21.462,21.892,21.138,21.738,46842,0
2010-03-18,21.655,21.877,21.231,21.689,47520,0
2010-03-19,21.807,21.882,21.138,21.636,72400,0
2010-03-22,21.403,22.015,21.403,21.965,55019,0
2010-03-23,22.015,22.197,21.921,22.167,52061,0
2010-03-24,21.945,22.112,21.783,21.897,31976,0
2010-03-25,22.107,22.363,21.655,21.724,62551,0
2010-03-26,21.777,21.862,21.423,21.483,44838,0
2010-03-29,21.602,21.926,21.438,21.792,39923,0
2010-03-30,21.827,22.158,21.689,22.083,70829,0
2010-03-31,21.935,22.162,21.462,21.462,86991,0
2010-04-01,21.632,21.632,21.269,21.532,30547,0
2010-04-05,21.547,21.911,21.483,21.906,10801,0
2010-04-06,21.818,22.127,21.807,22.123,16896,0
2010-04-07,22.024,22.127,21.832,22.068,23399,0
2010-04-08,22.009,22.053,21.462,21.665,44958,0
2010-04-09,21.818,21.926,21.502,21.588,26432,0
2010-04-12,21.572,21.627,21.177,21.299,51443,0
2010-04-13,21.269,21.477,21.226,21.428,18299,0
2010-04-14,21.607,21.901,21.217,21.887,22941,0
2010-04-15,22.015,22.279,21.772,22.279,16041,0
2010-04-16,22.197,22.197,21.567,22.043,31617,0
2010-04-19,21.724,22.182,21.724,22.033,21390,0
2010-04-20,22.22,22.52,21.96,22.043,18601,0
2010-04-21,22.158,22.26,21.882,22.009,25245,0
2010-04-22,21.72,21.95,19.953,20.617,149513,0
2010-04-23,20.336,21.793,20.336,21.548,48831,0
2010-04-26,21.577,22.063,21.577,21.818,37696,0
2010-04-27,21.792,22.289,21.328,21.339,72514,0
2010-04-28,21.537,22.27,21.477,21.822,69828,0
2010-04-29,21.945,22.861,21.655,22.554,39790,0
2010-04-30,22.403,22.73,21.704,21.704,150187,0
2010-05-03,21.906,22.294,21.72,22.187,28056,0
2010-05-04,21.768,21.921,21.245,21.418,31362,0
2010-05-05,21.231,21.752,21.217,21.269,20283,0
2010-05-06,21.207,21.443,20.061,20.136,46836,0
2010-05-07,20.136,20.887,19.618,20.657,65987,0
2010-05-10,21.467,21.492,20.7,21.049,114039,0
2010-05-11,20.745,21.453,20.294,20.652,81734,0
2010-05-12,20.647,22.21,20.647,22.024,69753,0
2010-05-13,22.015,22.068,21.748,21.901,76234,0
2010-05-14,21.803,21.97,20.759,21.333,98917,0
2010-05-17,21.398,21.73,21.231,21.378,32931,0
2010-05-18,21.752,21.752,21.005,21.03,54709,0
2010-05-19,20.902,20.902,20.632,20.667,60810,0
2010-05-20,20.254,20.485,19.815,19.815,51506,0
2010-05-21,19.732,20.21,19.609,19.879,42819,0
2010-05-24,19.805,19.918,18.964,19.049,34881,0
2010-05-25,18.699,18.709,18.203,18.68,111946,0
2010-05-26,18.709,19.147,18.325,18.34,146470,0
2010-05-27,18.704,18.935,18.587,18.871,80857,0
2010-05-28,18.734,18.886,18.532,18.694,110659,0
2010-06-01,18.089,18.355,17.499,17.548,197368,0
2010-06-02,17.558,18.024,17.523,17.896,242938,0
2010-06-03,18.044,18.154,17.779,18.084,91689,0
2010-06-04,17.666,17.828,17.213,17.267,78277,0
2010-06-07,17.257,17.312,16.677,16.722,105071,0
2010-06-08,16.712,16.964,16.485,16.925,101782,0
2010-06-09,17.024,17.347,16.841,17.004,75908,0
2010-06-10,17.337,17.764,17.242,17.755,71904,0
2010-06-11,17.435,18.024,17.435,18.019,31948,0
2010-06-14,18.232,18.562,17.735,17.788,92144,0
2010-06-15,18.039,18.642,17.632,18.498,75436,0
2010-06-16,18.428,18.567,18.114,18.458,52423,0
2010-06-17,18.617,18.617,18.208,18.315,38067,0
2010-06-18,18.438,18.532,18.325,18.522,67519,0
2010-06-21,18.729,18.729,18.287,18.315,38356,0
2010-06-22,18.389,18.871,18.163,18.179,47197,0
2010-06-23,18.124,18.512,18.124,18.305,25052,0
2010-06-24,18.243,18.522,18.029,18.034,66021,0
2010-06-25,18.074,18.871,18.074,18.871,151328,0
2010-06-28,18.753,19.205,18.567,18.675,32223,0
2010-06-29,18.32,18.527,17.822,17.833,40306,0
2010-06-30,17.778,18.064,17.512,17.547,35225,0
2010-07-01,17.504,17.504,16.599,16.951,49490,0
2010-07-02,17.1,17.1,16.554,16.722,20667,0
2010-07-06,16.964,16.964,16.215,16.342,55038,0
2010-07-07,16.534,17.302,16.471,17.297,56285,0
2010-07-08,17.508,17.578,17.062,17.578,50579,0
2010-07-09,17.493,18.134,17.493,18.109,25497,0
2010-07-12,18.144,18.144,17.715,17.91,50575,0
2010-07-13,18.128,18.448,18.104,18.37,41660,0
2010-07-14,18.68,18.68,18.139,18.232,66645,0
2010-07-15,18.218,18.218,17.469,17.75,27027,0
2010-07-16,17.568,17.671,17.307,17.435,84889,0
2010-07-19,17.439,17.528,16.896,17.518,24604,0
2010-07-20,17.232,17.377,16.989,17.357,80777,0
2010-07-21,17.401,17.454,16.94,17.067,61430,0
2010-07-22,17.297,18.059,17.139,18.034,37066,0
2010-07-23,17.984,18.592,17.891,18.582,42290,0
2010-07-26,18.689,18.802,18.423,18.778,32279,0
2010-07-27,18.964,19.064,18.719,18.743,30910,0
2010-07-28,18.778,18.788,18.453,18.502,34842,0
2010-07-29,18.567,19.014,18.567,18.924,16671,0
2010-07-30,18.719,19.014,18.592,18.985,15112,0
2010-08-02,19.23,19.47,19.034,19.259,25921,0
2010-08-03,19.073,19.342,18.709,18.729,25855,0
2010-08-04,18.89,19.162,18.89,19.014,28511,0
2010-08-05,18.866,18.876,18.617,18.617,11901,0
2010-08-06,18.37,18.622,17.755,18.093,17695,0
2010-08-09,18.163,18.463,18.163,18.438,28511,0
2010-08-10,18.174,18.577,17.573,17.695,40970,0
2010-08-11,17.401,17.458,17.086,17.134,58697,0
2010-08-12,16.83,17.082,16.83,16.876,45625,0
2010-08-13,16.876,16.999,16.648,16.648,46522,0
2010-08-16,16.515,16.931,16.49,16.812,17084,0
2010-08-17,16.979,17.242,16.979,17.178,22513,0
2010-08-18,16.668,17.247,16.668,17.153,17706,0
2010-08-19,17.038,17.091,16.402,16.411,48405,0
2010-08-20,16.319,16.614,16.3,16.584,49470,0
2010-08-23,17.351,17.406,16.787,16.83,20330,0
2010-08-24,16.663,16.885,16.609,16.609,37608,0
2010-08-25,16.539,17.077,16.539,17.029,47022,0
2010-08-26,17.144,17.488,17.029,17.391,61268,0
2010-08-27,17.213,17.822,16.989,17.75,41197,0
2010-08-30,17.622,17.622,17.337,17.342,31486,0
2010-08-31,17.299,17.481,17.05,17.364,64512,0
2010-09-01,17.588,18.154,17.588,18.154,33385,0
2010-09-02,18.084,18.296,16.727,18.228,23000,0
2010-09-03,18.346,18.915,18.267,18.89,21349,0
2010-09-07,18.871,18.871,17.906,17.974,20067,0
2010-09-08,18.084,18.189,18.039,18.154,11584,0
2010-09-09,18.399,18.423,17.939,18.104,7875,0
2010-09-10,18.119,18.282,17.994,18.099,9909,0
2010-09-13,18.258,18.468,18.228,18.458,37727,0
2010-09-14,18.443,18.473,17.822,17.935,43028,0
2010-09-15,17.793,18.517,17.695,18.443,19286,0
2010-09-16,18.394,18.394,18.034,18.054,18777,0
2010-09-17,18.473,18.473,17.93,18.059,28876,0
2010-09-20,18.163,18.389,18.064,18.32,53909,0
2010-09-21,18.252,18.252,17.901,18.148,64540,0
2010-09-22,18.029,18.198,17.886,18.174,48264,0
2010-09-23,17.99,18.365,17.637,17.652,34664,0
2010-09-24,17.76,19.19,17.76,19.141,36292,0
2010-09-27,18.959,19.133,18.719,18.763,20944,0
2010-09-28,18.866,19.054,18.512,19.014,22308,0
2010-09-29,18.895,19.098,18.743,19.073,24947,0
2010-09-30,19.277,19.508,18.948,18.948,17933,0
2010-10-01,18.866,19.118,18.828,19.064,6938,0
2010-10-04,19.04,19.04,18.685,18.685,11392,0
2010-10-05,18.871,19.628,18.685,19.628,24865,0
2010-10-06,19.643,20.017,19.435,19.898,21647,0
2010-10-07,20.101,20.313,19.874,19.987,14608,0
2010-10-08,20.022,20.833,19.849,20.7,24681,0
2010-10-11,20.69,21.113,20.662,21.015,10868,0
2010-10-12,20.882,20.902,20.657,20.686,27318,0
2010-10-13,20.788,21.104,20.627,20.922,33547,0
2010-10-14,20.976,21.015,20.828,20.896,11317,0
2010-10-15,21.144,21.245,20.823,20.932,23794,0
2010-10-18,20.922,21.818,20.607,21.772,26590,0
2010-10-19,21.487,21.592,21.251,21.279,20448,0
2010-10-20,21.467,21.582,21.328,21.378,18964,0
2010-10-21,21.557,21.641,20.657,21.005,21183,0
2010-10-22,21.06,21.153,20.942,21.153,12314,0
2010-10-25,21.353,21.353,21.118,21.158,7474,0
2010-10-26,20.967,21.138,20.952,21.075,11847,0
2010-10-27,20.887,21.005,20.584,20.725,12965,0
2010-10-28,20.967,20.967,20.604,20.69,26844,0
2010-10-29,20.708,21.457,20.66,21.069,72162,0
2010-11-01,21.113,21.158,20.52,20.54,16235,0
2010-11-02,20.842,21.207,20.842,21.207,20124,0
2010-11-03,21.164,21.443,21.079,21.443,14803,0
2010-11-04,21.901,22.997,21.738,22.987,31967,0
2010-11-05,22.928,23.322,22.624,22.673,30233,0
2010-11-08,22.564,23.234,22.564,23.234,50478,0
2010-11-09,23.199,23.199,20.976,21.055,30662,0
2010-11-10,21.226,21.832,20.957,21.827,27051,0
2010-11-11,21.592,21.892,21.333,21.641,37416,0
2010-11-12,21.398,21.408,20.783,20.783,36013,0
2010-11-15,21.015,21.187,20.612,20.69,29921,0
2010-11-16,20.44,20.44,19.766,19.987,32326,0
2010-11-17,20.106,20.2,19.884,20.146,20769,0
2010-11-18,20.471,20.589,20.416,20.525,22772,0
2010-11-19,20.366,20.838,20.366,20.828,11916,0
2010-11-22,20.622,21.055,20.622,21.04,17470,0
2010-11-23,20.705,20.902,20.405,20.45,44741,0
2010-11-24,20.671,21.064,20.5,21.06,30991,0
2010-11-26,20.652,20.922,20.652,20.809,2500,0
2010-11-29,20.764,21.453,20.705,21.438,24550,0
2010-11-30,21.084,21.72,21.084,21.665,50985,0
2010-12-01,22.172,22.462,22.172,22.388,55160,0
2010-12-02,22.333,22.977,22.289,22.977,30156,0
2010-12-03,22.746,23.397,22.746,23.397,20975,0
2010-12-06,23.268,23.539,22.987,23.46,21358,0
2010-12-07,23.656,23.948,23.485,23.754,56272,0
2010-12-08,23.898,23.933,23.509,23.509,34372,0
2010-12-09,23.844,24.294,23.734,24.28,28209,0
2010-12-10,24.294,25.009,24.241,25.009,27965,0
2010-12-13,24.344,24.344,23.322,23.358,49544,0
2010-12-14,23.554,24.261,23.407,23.983,40560,0
2010-12-15,24.047,24.052,23.769,23.804,25431,0
2010-12-16,23.805,24.867,23.781,24.426,51946,0
2010-12-17,24.449,24.572,24.289,24.514,17960,0
2010-12-20,24.592,24.592,24.464,24.479,10556,0
2010-12-21,24.592,24.592,24.344,24.429,25979,0
2010-12-22,24.553,24.592,24.314,24.508,14838,0
2010-12-23,24.469,24.499,24.334,24.418,3908,0
2010-12-27,24.236,24.534,24.236,24.534,13810,0
2010-12-28,24.35,24.359,24.207,24.231,5771,0
2010-12-29,24.255,24.28,24.094,24.171,3815,0
2010-12-30,24.22,24.344,24.181,24.181,3146,0
2010-12-31,24.093,24.22,23.613,23.613,23258,0
2011-01-03,23.953,24.429,23.789,24.359,16195,0
2011-01-04,24.359,24.399,23.567,23.695,12693,0
2011-01-05,23.577,23.988,23.228,23.918,22223,0
2011-01-06,23.848,23.848,23.695,23.839,13109,0
2011-01-07,23.809,23.809,23.011,23.091,16898,0
2011-01-10,22.952,23.091,22.825,22.825,25055,0
2011-01-11,23.041,23.362,22.855,23.101,24279,0
2011-01-12,23.387,23.387,23.031,23.15,16145,0
2011-01-13,23.193,23.514,23.193,23.422,11728,0
2011-01-14,23.529,24.08,23.485,24.027,15580,0
2011-01-18,23.888,24.314,23.863,24.177,18340,0
2011-01-19,24.086,24.159,23.55,23.55,22747,0
2011-01-20,23.504,23.676,23.208,23.208,19956,0
2011-01-21,23.485,23.485,22.701,22.756,20055,0
2011-01-24,22.846,23.091,22.846,23.071,8459,0
2011-01-25,22.933,23.163,22.785,23.076,12946,0
2011-01-26,23.091,23.597,23.076,23.592,7908,0
2011-01-27,23.48,24.002,23.48,23.798,4319,0
2011-01-28,23.853,23.853,22.304,22.328,32097,0
2011-01-31,22.203,22.257,21.442,21.878,32090,0
2011-02-01,22.225,23.313,21.974,23.228,15108,0
2011-02-02,22.938,23.106,22.885,22.966,5284,0
2011-02-03,22.856,22.856,22.443,22.736,8286,0
2011-02-04,22.761,22.905,22.559,22.639,14860,0
2011-02-07,22.761,22.905,22.408,22.511,19897,0
2011-02-08,22.413,22.639,22.142,22.624,17050,0
2011-02-09,22.549,22.825,22.408,22.79,16348,0
2011-02-10,22.645,22.861,22.359,22.511,8757,0
2011-02-11,22.472,22.663,22.438,22.525,10130,0
2011-02-14,22.472,22.914,22.472,22.851,8946,0
2011-02-15,22.87,23.199,22.678,22.73,15241,0
2011-02-16,22.816,23.006,22.746,22.997,25150,0
2011-02-18,23.393,23.712,23.393,23.702,6507,0
2011-02-22,23.554,24.294,23.243,23.293,24256,0
2011-02-23,23.283,23.283,22.496,22.511,28689,0
2011-02-24,22.599,22.82,22.172,22.265,44997,0
2011-02-25,22.404,22.404,22.078,22.241,28061,0
2011-02-28,22.459,22.842,22.374,22.842,20291,0
2011-03-01,22.832,22.921,22.324,22.448,17752,0
2011-03-02,22.458,22.497,22.23,22.359,10597,0
2011-03-03,22.634,22.944,22.634,22.939,16721,0
2011-03-04,23.018,23.018,22.732,22.732,7031,0
2011-03-07,22.93,22.958,21.568,21.597,16377,0
2011-03-08,21.588,22.679,21.588,22.55,20192,0
2011-03-09,22.707,22.747,22.575,22.59,8489,0
2011-03-10,22.103,22.314,21.274,21.274,22802,0
2011-03-11,21.133,21.368,20.99,21.079,19664,0
2011-03-14,20.72,20.976,20.465,20.544,26010,0
2011-03-15,19.77,20.289,19.77,20.234,21406,0
2011-03-16,20.076,20.08,19.741,19.746,26042,0
2011-03-17,20.208,20.208,19.665,19.778,14309,0
2011-03-18,19.952,20.096,19.484,19.736,53926,0
2011-03-21,20.303,20.607,19.932,20.607,15505,0
2011-03-22,20.544,20.896,20.307,20.852,9439,0
2011-03-23,21.025,21.264,20.857,21.187,111779,0
2011-03-24,21.433,21.617,21.344,21.537,20165,0
2011-03-25,21.622,22.128,21.354,21.882,24169,0
2011-03-28,21.778,22.108,21.359,21.562,127958,0
2011-03-29,21.71,21.725,21.583,21.715,4962,0
2011-03-30,21.715,22.241,21.715,22.235,8861,0
2011-03-31,22.247,22.814,22.084,22.814,19113,0
2011-04-01,22.826,23.022,22.826,23.022,6816,0
2011-04-04,23.17,23.423,23.042,23.423,6663,0
2011-04-05,23.289,23.717,23.224,23.717,9510,0
2011-04-06,23.835,24.446,23.781,24.436,19012,0
2011-04-07,24.456,24.456,24.117,24.164,13703,0
2011-04-08,24.296,24.296,23.511,23.511,8489,0
2011-04-11,23.97,24.461,23.845,23.845,19673,0
2011-04-12,23.712,23.712,23.022,23.309,14965,0
2011-04-13,23.432,23.432,21.695,21.705,26230,0
2011-04-14,21.423,22.526,21.423,22.28,49425,0
2011-04-15,22.197,23.022,22.182,22.948,28344,0
2011-04-18,22.424,22.786,22.424,22.54,5949,0
2011-04-19,22.669,22.669,22.349,22.354,8482,0
2011-04-20,22.797,22.886,22.692,22.847,8782,0
2011-04-21,23.127,23.127,22.645,22.837,9587,0
2011-04-25,22.58,22.732,22.58,22.66,5415,0
2011-04-26,22.687,22.687,22.511,22.605,9885,0
2011-04-27,22.62,22.645,22.56,22.64,6284,0
2011-04-28,22.511,22.595,22.23,22.59,35490,0
2011-04-29,22.592,25.49,22.592,25.321,49410,0
2011-05-02,25.322,25.331,24.223,24.311,25454,0
2011-05-03,24.186,24.349,22.395,22.404,20828,0
2011-05-04,22.118,22.354,21.463,21.478,34407,0
2011-05-05,21.197,21.705,20.754,21.182,51967,0
2011-05-06,21.553,21.68,21.284,21.443,17622,0
2011-05-09,21.304,21.768,21.148,21.768,20654,0
2011-05-10,22.359,23.955,22.221,23.849,42720,0
2011-05-11,23.625,24.186,23.439,23.922,34219,0
2011-05-12,23.727,24.361,23.521,24.258,11784,0
2011-05-13,24.228,24.357,23.682,23.687,7331,0
2011-05-16,23.594,23.603,23.132,23.477,23598,0
2011-05-17,23.265,24.849,23.265,24.55,23351,0
2011-05-18,24.516,24.555,23.741,23.905,20918,0
2011-05-19,24.174,24.346,23.746,23.895,22009,0
2011-05-20,23.743,23.972,23.133,23.35,221467,0
2011-05-23,22.756,23.314,22.756,22.958,71580,0
2011-05-24,23.012,23.012,21.813,21.873,30926,0
2011-05-25,21.748,22.54,21.748,22.526,30048,0
2011-05-26,22.414,22.555,22.29,22.473,12765,0
2011-05-27,22.708,22.708,22.424,22.625,17455,0
2011-05-31,22.937,23.045,22.411,22.799,265917,0
2011-06-01,22.777,23.195,21.858,21.892,29102,0
2011-06-02,21.843,22.02,21.408,21.645,24007,0
2011-06-03,21.358,21.572,21.278,21.483,35786,0
2011-06-06,21.462,21.743,21.462,21.641,38555,0
2011-06-07,21.878,22.216,21.715,21.725,20313,0
2011-06-08,21.655,21.803,21.413,21.695,15699,0
2011-06-09,21.828,21.965,21.715,21.715,10561,0
2011-06-10,21.627,21.873,21.363,21.725,19233,0
2011-06-13,21.743,21.951,21.572,21.655,32605,0
2011-06-14,21.922,22.015,21.833,21.946,22481,0
2011-06-15,21.617,21.882,21.462,21.607,25310,0
2011-06-16,21.695,22.189,21.572,22.189,38891,0
2011-06-17,22.33,22.487,22.139,22.188,69973,0
2011-06-20,22.198,22.449,22.198,22.33,15021,0
2011-06-21,22.434,23.138,22.334,23.138,18506,0
2011-06-22,22.931,23.078,22.757,22.762,19654,0
2011-06-23,22.33,22.772,22.33,22.718,18996,0
2011-06-24,22.788,22.788,22.069,22.069,194528,0
2011-06-27,22.103,22.325,22.083,22.285,80057,0
2011-06-28,22.434,22.512,22.109,22.226,24824,0
2011-06-29,22.173,22.464,22.173,22.28,40237,0
2011-06-30,22.435,22.814,22.425,22.804,24441,0
2011-07-01,22.838,23.078,22.783,23.078,17459,0
2011-07-05,23.069,23.069,22.655,22.964,16732,0
2011-07-06,22.956,23.519,22.956,23.519,8757,0
2011-07-07,23.792,24.803,23.792,24.783,19244,0
2011-07-08,24.453,24.499,24.147,24.319,18643,0
2011-07-11,23.862,24.602,23.862,24.284,28542,0
2011-07-12,24.314,24.324,23.724,24.016,26540,0
2011-07-13,24.24,24.861,24.24,24.769,11747,0
2011-07-14,24.689,25.083,23.542,23.763,44851,0
2011-07-15,23.763,24.051,23.729,23.912,26214,0
2011-07-18,23.684,23.788,23.615,23.635,11102,0
2011-07-19,23.854,24.919,23.592,24.796,16086,0
2011-07-20,24.763,25.029,24.25,24.67,68758,0
2011-07-21,24.679,25.231,24.679,25.227,9685,0
2011-07-22,25.055,25.345,24.749,24.995,41057,0
2011-07-25,24.493,24.985,24.493,24.63,20294,0
2011-07-26,24.717,24.717,24.054,24.054,7392,0
2011-07-27,24.011,24.458,23.654,23.733,101099,0
2011-07-28,23.814,23.894,23.707,23.884,9138,0
2011-07-29,23.554,24.028,23.554,23.83,16460,0
2011-08-01,24.324,24.389,24.089,24.22,20387,0
2011-08-02,24.135,24.605,23.701,23.795,56202,0
2011-08-03,23.575,25.788,23.575,24.514,32849,0
2011-08-04,24.174,24.352,23.681,23.785,69914,0
2011-08-05,24.084,25.117,23.644,23.996,54231,0
2011-08-08,23.069,23.405,19.69,19.896,92255,0
2011-08-09,20.473,22.94,20.473,22.748,54480,0
2011-08-10,21.922,22.36,20.498,20.597,45093,0
2011-08-11,20.792,23.128,20.616,22.853,43812,0
2011-08-12,23.019,23.019,20.851,21.641,97399,0
2011-08-15,21.753,21.823,21.299,21.477,11754,0
2011-08-16,21.158,21.453,20.876,21.014,27023,0
2011-08-17,21.084,21.632,20.994,21.278,24650,0
2011-08-18,20.293,21.029,19.881,20.197,70127,0
2011-08-19,19.614,21.118,19.609,20.679,73120,0
2011-08-22,21.393,21.393,20.787,21.113,25438,0
2011-08-23,21.353,22.349,20.916,22.349,55573,0
2011-08-24,22.276,23.014,22.139,23.008,17426,0
2011-08-25,22.853,22.853,21.843,22.059,43898,0
2011-08-26,22.04,23.441,21.942,22.764,93538,0
2011-08-29,23.191,24.504,23.133,24.473,29217,0
2011-08-30,24.26,24.63,24.041,24.626,18810,0
2011-08-31,24.689,24.842,23.647,24.05,41127,0
2011-09-01,23.869,24.12,22.435,22.552,29502,0
2011-09-02,22.149,22.582,21.057,21.126,37294,0
2011-09-06,20.182,21.25,20.157,20.91,84512,0
2011-09-07,21.413,22.346,21.009,22.207,121271,0
2011-09-08,23.149,23.159,21.176,21.217,26271,0
2011-09-09,20.999,20.999,20.143,20.324,39799,0
2011-09-12,20.093,20.915,19.989,20.871,29042,0
2011-09-13,21.127,21.388,20.93,21.338,20999,0
2011-09-14,21.655,22.075,21.344,21.961,21165,0
2011-09-15,22.174,22.237,21.976,22.237,20852,0
2011-09-16,22.381,22.547,21.522,22.508,71928,0
2011-09-19,21.839,21.869,20.965,21.231,38310,0
2011-09-20,21.299,21.299,20.009,20.083,60939,0
2011-09-21,19.999,20.182,18.762,18.771,66699,0
2011-09-22,18.244,18.909,18.12,18.215,59339,0
2011-09-23,18.235,19.723,18.235,19.425,36010,0
2011-09-26,19.811,20.698,19.728,20.498,45988,0
2011-09-27,20.777,21.695,20.202,20.679,67092,0
2011-09-28,20.831,21.112,19.072,19.107,59027,0
2011-09-29,19.694,19.85,19.118,19.698,37249,0
2011-09-30,19.322,20.148,19.322,19.421,38550,0
2011-10-03,19.151,19.376,17.803,17.803,34459,0
2011-10-04,17.657,20.787,17.657,20.301,65827,0
2011-10-05,20.211,20.443,19.569,20.408,41206,0
2011-10-06,20.167,20.758,20.148,20.63,40436,0
2011-10-07,20.572,20.572,19.386,19.485,48025,0
2011-10-10,19.979,20.925,19.234,20.925,62681,0
2011-10-11,20.708,21.388,20.66,21.241,35695,0
2011-10-12,21.498,22.089,21.378,21.927,27466,0
2011-10-13,21.607,21.607,20.693,21.518,35775,0
2011-10-14,21.725,22.094,21.148,22.08,32888,0
2011-10-17,21.69,21.854,21.26,21.323,35380,0
2011-10-18,21.617,22.494,21.398,22.282,48649,0
2011-10-19,22.189,22.587,21.695,21.734,42244,0
2011-10-20,21.976,21.976,21.138,21.588,15595,0
2011-10-21,22.34,22.421,21.804,22.207,37316,0
2011-10-24,22.227,23.499,21.898,23.476,39797,0
2011-10-25,23.081,23.423,22.025,22.119,66892,0
2011-10-26,22.642,23.402,22.075,23.367,42945,0
2011-10-27,24.591,25.911,24.058,25.742,104816,0
2011-10-28,25.683,26.122,24.643,24.924,53961,0
2011-10-31,24.158,24.276,23.21,23.225,32008,0
2011-11-01,22.064,22.662,21.167,21.18,62844,0
2011-11-02,21.665,21.966,21.009,21.651,76088,0
2011-11-03,22.049,22.627,21.288,22.401,45878,0
2011-11-04,21.975,22.104,21.392,21.793,25083,0
2011-11-07,21.749,23.258,21.299,22.149,58382,0
2011-11-08,22.267,22.923,22.149,22.829,48761,0
2011-11-09,21.936,22.567,21.936,21.946,78553,0
2011-11-10,22.557,23.135,22.064,23.101,53500,0
2011-11-11,23.402,23.869,23.159,23.597,47222,0
2011-11-14,23.298,23.357,22.597,22.839,25914,0
2011-11-15,22.119,23.125,21.651,23.085,39179,0
2011-11-16,22.809,23.509,22.612,22.627,28000,0
2011-11-17,22.694,22.879,22.272,22.528,46955,0
2011-11-18,22.617,23.135,22.301,22.642,33071,0
2011-11-21,22.149,22.435,21.588,21.651,48614,0
2011-11-22,21.68,21.883,21.314,21.348,58111,0
2011-11-23,21.182,21.182,20.078,20.128,50884,0
2011-11-25,19.947,20.531,19.751,19.765,12686,0
2011-11-28,20.65,20.905,20.252,20.836,27650,0
2011-11-29,20.807,21.127,20.592,20.605,28819,0
2011-11-30,21.787,23.294,21.18,23.28,82253,0
2011-12-01,23.219,23.756,21.567,22.739,49996,0
2011-12-02,23.249,23.89,22.961,23.209,44472,0
2011-12-05,23.722,24.265,23.308,23.481,58146,0
2011-12-06,23.598,23.91,23.328,23.495,30030,0
2011-12-07,23.249,23.855,23.011,23.781,16856,0
2011-12-08,23.546,23.546,22.366,22.47,49381,0
2011-12-09,22.69,23.786,22.523,23.643,33449,0
2011-12-12,23.259,23.613,22.168,22.321,98134,0
2011-12-13,22.567,22.739,21.432,21.447,64829,0
2011-12-14,21.235,21.813,21.195,21.813,25528,0
2011-12-15,22.227,22.335,21.946,22.311,18017,0
2011-12-16,22.084,22.326,21.557,21.71,72152,0
2011-12-19,21.863,22.149,21.186,21.317,20875,0
2011-12-20,21.961,22.607,21.956,22.47,37862,0
2011-12-21,22.203,22.435,22.114,22.381,30379,0
2011-12-22,22.557,22.557,21.986,22.129,30387,0
2011-12-23,22.272,22.46,21.981,22.227,19445,0
2011-12-27,22.149,22.366,21.986,22.212,14593,0
2011-12-28,22.154,22.168,21.621,21.621,27351,0
2011-12-29,21.758,22.029,21.715,21.981,7623,0
2011-12-30,21.902,21.902,21.402,21.462,14213,0
2012-01-03,21.772,22.532,21.772,22.119,26112,0
2012-01-04,21.853,21.888,21.542,21.725,11494,0
2012-01-05,21.617,21.636,21.21,21.317,19054,0
2012-01-06,21.288,21.715,21.272,21.457,43336,0
2012-01-09,21.68,21.768,21.412,21.592,16922,0
2012-01-10,22.054,22.054,21.432,21.587,21047,0
2012-01-11,21.392,21.738,21.293,21.606,9722,0
2012-01-12,21.655,21.772,21.141,21.72,13170,0
2012-01-13,21.327,21.838,21.317,21.833,18010,0
2012-01-17,21.858,21.971,21.521,21.7,17350,0
2012-01-18,21.582,22.335,21.582,22.231,18815,0
2012-01-19,22.465,22.518,22.001,22.129,19364,0
2012-01-20,22.034,22.504,22.034,22.488,12475,0
2012-01-23,22.562,22.7,21.991,22.069,83938,0
2012-01-24,21.808,22.435,21.743,22.381,15188,0
2012-01-25,22.281,22.617,22.198,22.607,9951,0
2012-01-26,22.69,22.961,22.657,22.961,18742,0
2012-01-27,23.041,23.408,22.971,23.382,19126,0
2012-01-30,23.131,23.219,22.976,23.061,10388,0
2012-01-31,23.19,23.24,22.865,22.948,12362,0
2012-02-01,23.194,24.548,23.188,24.428,26897,0
2012-02-02,24.244,24.602,24.005,24.255,26949,0
2012-02-03,24.901,25.549,24.838,25.519,36759,0
2012-02-06,25.519,25.519,24.389,24.744,21752,0
2012-02-07,24.511,24.702,24.305,24.682,20462,0
2012-02-08,24.652,25.818,24.652,25.191,20988,0
2012-02-09,25.172,25.453,24.027,24.262,34774,0
2012-02-10,23.786,24.463,23.786,24,11298,0
2012-02-13,24.374,24.374,23.926,24.118,29937,0
2012-02-14,23.951,23.951,23.358,23.673,35585,0
2012-02-15,23.761,23.821,22.709,22.943,40727,0
2012-02-16,22.924,24.127,22.924,24.035,20302,0
2012-02-17,24.158,24.158,23.314,23.937,35827,0
2012-02-21,23.936,24.005,23.437,23.663,32643,0
2012-02-22,23.624,23.731,23.318,23.339,10897,0
2012-02-23,23.328,23.87,23.324,23.801,13194,0
2012-02-24,23.897,23.897,23.714,23.714,4061,0
2012-02-27,23.397,24.005,23.368,23.811,17128,0
2012-02-28,23.712,23.717,23.328,23.393,12874,0
2012-02-29,23.617,23.722,22.736,22.756,41049,0
2012-03-01,22.962,22.972,22.504,22.504,21075,0
2012-03-02,22.582,22.705,21.601,21.763,35475,0
2012-03-05,21.621,22.069,21.621,22.034,6860,0
2012-03-06,21.635,22.306,21.521,21.586,22876,0
2012-03-07,21.521,21.843,21.521,21.738,442998,0
2012-03-08,21.991,22.301,21.685,21.961,42395,0
2012-03-09,22.084,23.205,21.362,22.81,45667,0
2012-03-12,22.785,23.136,22.553,23.097,23507,0
2012-03-13,23.429,24.56,23.364,24.56,27708,0
2012-03-14,24.511,24.766,24.081,24.305,43378,0
2012-03-15,24.316,24.316,23.714,24.066,28579,0
2012-03-16,24.071,24.071,23.674,23.772,48915,0
2012-03-19,23.748,24.495,23.748,24.351,18473,0
2012-03-20,24.052,24.43,24.052,24.095,17303,0
2012-03-21,24.066,24.32,23.842,23.958,17000,0
2012-03-22,23.714,23.997,23.669,23.997,28940,0
2012-03-23,24.271,24.696,24.271,24.406,30673,0
2012-03-26,24.526,24.796,24.124,24.609,55914,0
2012-03-27,24.546,24.687,24.052,24.09,37456,0
2012-03-28,24.207,24.351,23.952,24.346,31101,0
2012-03-29,24.227,24.599,24.192,24.242,24963,0
2012-03-30,24.56,24.565,24.158,24.506,69645,0
2012-04-02,24.361,24.613,24.071,24.491,59121,0
2012-04-03,24.371,24.371,23.497,23.807,69535,0
2012-04-04,23.419,23.64,23.012,23.438,58431,0
2012-04-05,23.438,23.684,23.19,23.6,12547,0
2012-04-09,23.448,23.963,23.448,23.798,35721,0
2012-04-10,23.738,23.877,22.504,22.592,45349,0
2012-04-11,22.87,23.419,22.765,23.384,45980,0
2012-04-12,23.384,23.733,23.28,23.379,33993,0
2012-04-13,23.151,23.151,22.465,22.529,42569,0
2012-04-16,22.765,23.17,22.568,22.86,51030,0
2012-04-17,23.224,23.801,23.04,23.642,66182,0
2012-04-18,23.566,23.566,22.944,22.944,7766,0
2012-04-19,23.042,23.042,22.104,22.47,79281,0
2012-04-20,22.648,23.31,22.648,22.865,38724,0
2012-04-23,22.326,22.74,21.981,22.194,35105,0
2012-04-24,22.203,23.052,22.203,22.905,29873,0
2012-04-25,23.2,23.575,22.745,22.865,60156,0
2012-04-26,22.84,22.84,22.45,22.612,30510,0
2012-04-27,22.623,22.623,22.109,22.475,96563,0
2012-04-30,22.436,22.436,22.139,22.257,19533,0
2012-05-01,22.219,22.523,21.981,22.016,88157,0
2012-05-02,21.981,22.436,21.981,22.336,97418,0
2012-05-03,22.369,22.369,21.976,22.309,60552,0
2012-05-04,22.247,22.426,21.858,21.981,53846,0
2012-05-07,21.853,22.485,21.853,22.421,31397,0
2012-05-08,22.252,22.81,22.252,22.7,24494,0
2012-05-09,22.27,22.897,22.27,22.568,70474,0
2012-05-10,22.771,22.837,22.309,22.415,41101,0
2012-05-11,22.232,22.341,21.803,22.001,52966,0
2012-05-14,21.734,22.001,21.541,21.597,37256,0
2012-05-15,21.526,22.169,21.511,22.021,33013,0
2012-05-16,22.079,22.286,21.567,21.664,39649,0
2012-05-17,21.714,22.109,21.562,21.951,57002,0
2012-05-18,21.868,22.071,21.488,21.698,24349,0
2012-05-21,21.778,21.961,21.407,21.888,43282,0
2012-05-22,21.674,21.981,21.126,21.442,33865,0
2012-05-23,21.171,21.22,20.71,21.195,27149,0
2012-05-24,21.106,21.19,20.848,21.156,21098,0
2012-05-25,21.081,21.115,20.856,20.946,27479,0
2012-05-29,21.156,21.229,20.774,20.918,12534,0
2012-05-30,20.681,20.973,20.326,20.326,31742,0
2012-05-31,20.43,20.617,19.866,20.505,96205,0
2012-06-01,20.016,20.454,20.016,20.181,30098,0
2012-06-04,20.389,20.389,19.448,19.723,30307,0
2012-06-05,19.548,19.782,19.548,19.673,26876,0
2012-06-06,19.627,20.772,19.627,20.772,51192,0
2012-06-07,21.175,21.175,20.364,20.484,34062,0
2012-06-08,20.479,20.57,19.996,20.424,37910,0
2012-06-11,20.802,20.802,19.608,19.648,36147,0
2012-06-12,19.698,19.992,19.245,19.981,48629,0
2012-06-13,20.026,20.026,19.713,19.802,42575,0
2012-06-14,19.852,20.429,19.852,20.395,20479,0
2012-06-15,20.364,21.288,20.196,21.195,72006,0
2012-06-18,21.021,21.504,20.821,21.086,65088,0
2012-06-19,21.166,22.071,21.106,21.614,54325,0
2012-06-20,21.718,21.718,20.712,20.911,16917,0
2012-06-21,20.99,21.081,19.957,20.132,41424,0
2012-06-22,20.4,21.115,20.206,21.071,210737,0
2012-06-25,20.817,21.224,20.585,21.026,14612,0
2012-06-26,21.026,21.205,20.891,21.081,10450,0
2012-06-27,21.046,21.639,20.976,21.554,20389,0
2012-06-28,21.278,21.737,21.278,21.737,19766,0
2012-06-29,22.374,22.499,21.757,22.081,35357,0
2012-07-02,22.05,22.518,22.05,22.435,32645,0
2012-07-03,22.354,23.065,22.354,23.03,12963,0
2012-07-05,22.917,22.917,22.369,22.553,12301,0
2012-07-06,22.156,22.364,21.942,22.141,20372,0
2012-07-09,22.166,22.827,22.1,22.638,35342,0
2012-07-10,22.857,22.857,22.425,22.444,12283,0
2012-07-11,22.439,22.633,21.951,22.479,19146,0
2012-07-12,22.354,22.806,21.634,22.528,24432,0
2012-07-13,22.726,23.922,22.726,23.851,39116,0
2012-07-16,23.756,23.756,23.41,23.528,7036,0
2012-07-17,23.837,23.837,23.425,23.746,5634,0
2012-07-18,23.727,23.911,23.543,23.796,14025,0
2012-07-19,23.847,23.847,23.435,23.435,5356,0
2012-07-20,23.234,23.234,22.518,22.668,36624,0
2012-07-23,22.166,22.374,21.842,21.842,18019,0
2012-07-24,21.887,21.907,21.343,21.458,21360,0
2012-07-25,21.663,21.737,21.24,21.579,56213,0
2012-07-26,22.055,22.244,21.488,21.693,46388,0
2012-07-27,21.892,22.797,21.797,22.756,32816,0
2012-07-30,22.686,22.756,22.265,22.4,6703,0
2012-07-31,22.186,22.547,22.076,22.229,12827,0
2012-08-01,22.224,22.459,21.234,21.244,34606,0
2012-08-02,21.091,22.016,21.081,21.529,24863,0
2012-08-03,21.981,22.761,21.981,22.538,31377,0
2012-08-06,22.384,23.005,22.314,22.806,26131,0
2012-08-07,22.946,22.97,22.553,22.736,22389,0
2012-08-08,22.691,22.691,22.523,22.662,5756,0
2012-08-09,22.513,22.513,21.757,21.922,18465,0
2012-08-10,21.946,21.946,20.911,21.449,13709,0
2012-08-13,21.463,21.589,20.995,21.589,8683,0
2012-08-14,21.619,21.619,21.298,21.298,1839,0
2012-08-15,21.19,21.468,21.151,21.468,8795,0
2012-08-16,21.333,22.05,21.272,22.05,13360,0
2012-08-17,21.927,22.766,21.927,22.736,9418,0
2012-08-20,22.513,22.782,22.324,22.686,18321,0
2012-08-21,22.782,23.15,22.691,22.917,28448,0
2012-08-22,23.08,23.08,22.618,22.946,8126,0
2012-08-23,22.907,23.06,22.832,23.009,19964,0
2012-08-24,22.827,23.305,22.827,23.255,29638,0
2012-08-27,23.259,23.374,22.741,22.946,28338,0
2012-08-28,22.946,23.179,22.946,23.179,10179,0
2012-08-29,23.305,23.305,22.968,23.125,11356,0
2012-08-30,22.842,22.847,22.4,22.444,8433,0
2012-08-31,22.691,22.716,22.435,22.435,12874,0
2012-09-04,22.668,23.08,22.623,22.887,17795,0
2012-09-05,22.832,23.305,22.638,23.111,11398,0
2012-09-06,23.224,23.33,22.882,23.24,33874,0
2012-09-07,23.341,23.341,23.12,23.188,12928,0
2012-09-10,23.32,23.465,23.199,23.465,9357,0
2012-09-11,23.48,23.72,23.48,23.7,28659,0
2012-09-12,23.754,24.214,23.67,24.214,30739,0
2012-09-13,24.214,25.032,23.972,24.666,30021,0
2012-09-14,24.756,24.981,24.588,24.952,28043,0
2012-09-17,24.875,25.027,24.671,24.87,34955,0
2012-09-18,24.782,24.89,24.497,24.836,11418,0
2012-09-19,24.856,24.906,24.631,24.906,23434,0
2012-09-20,24.756,24.801,24.646,24.801,9027,0
2012-09-21,24.906,25.237,24.646,24.646,68153,0
2012-09-24,24.622,24.731,24.451,24.731,46931,0
2012-09-25,24.942,25.172,24.861,24.906,19900,0
2012-09-26,24.957,24.957,24.772,24.852,30915,0
2012-09-27,24.731,25.147,24.622,25.047,35460,0
2012-09-28,24.87,25.132,24.826,24.906,7541,0
2012-10-01,25.126,25.443,25.126,25.443,6232,0
2012-10-02,25.483,25.483,24.987,25.227,33382,0
2012-10-03,25.207,25.533,25.002,25.281,58072,0
2012-10-04,25.373,25.533,25.132,25.362,33259,0
2012-10-05,25.383,25.403,25.106,25.312,10076,0
2012-10-08,25.172,25.227,24.901,25.162,17286,0
2012-10-09,25.231,25.231,25.067,25.067,9347,0
2012-10-10,25.186,25.186,24.686,24.747,7107,0
2012-10-11,24.826,24.826,24.548,24.777,9430,0
2012-10-12,24.811,24.811,24.406,24.522,8919,0
2012-10-15,24.593,24.602,24.26,24.533,15647,0
2012-10-16,24.583,24.583,24.366,24.436,7877,0
2012-10-17,24.542,24.856,24.542,24.666,5185,0
2012-10-18,24.411,25.102,24.17,24.416,14838,0
2012-10-19,24.159,24.457,23.769,23.79,13703,0
2012-10-22,23.875,24.037,23.754,23.926,6206,0
2012-10-23,23.715,24.467,23.715,24.355,11134,0
2012-10-24,24.457,24.457,24.457,24.457,2302,0
2012-10-25,24.772,25.178,24.711,24.852,31179,0
2012-10-26,24.921,24.931,24.572,24.607,4712,0
2012-10-31,24.636,24.671,24.18,24.533,20448,0
2012-11-01,24.626,24.626,24.31,24.567,18043,0
2012-11-02,24.641,24.856,24.062,24.31,11182,0
2012-11-05,24.007,24.265,23.901,24.057,9978,0
2012-11-06,24.072,24.345,24.062,24.345,4858,0
2012-11-07,23.977,24.052,23.229,23.229,27118,0
2012-11-08,23.125,23.405,23.028,23.034,17204,0
2012-11-09,22.865,23.043,22.778,22.778,10024,0
2012-11-12,23.059,23.25,22.924,22.924,2687,0
2012-11-13,22.924,23.265,22.924,23.159,10552,0
2012-11-14,24.28,25.217,24.28,24.731,66725,0
2012-11-15,24.782,24.992,24.782,24.931,25695,0
2012-11-16,24.88,25.122,24.656,24.846,49338,0
2012-11-19,25.062,25.145,24.988,25.041,24007,0
2012-11-20,25.181,25.27,24.993,25.187,5618,0
2012-11-21,25.25,25.429,25.156,25.429,3492,0
2012-11-23,25.435,25.435,25.229,25.329,6448,0
2012-11-26,25.245,25.44,25.214,25.393,15988,0
2012-11-27,25.382,25.539,25.339,25.429,16123,0
2012-11-28,25.25,25.679,25.25,25.679,8874,0
2012-11-29,26.07,26.07,25.721,25.906,17582,0
2012-11-30,25.928,25.928,25.382,25.695,27299,0
2012-12-03,25.901,25.954,25.602,25.754,7004,0
2012-12-04,25.791,25.843,25.45,25.827,13973,0
2012-12-05,25.864,26.012,25.859,25.89,15399,0
2012-12-06,25.796,25.991,25.796,25.928,12948,0
2012-12-07,25.959,25.959,25.172,25.706,58344,0
2012-12-10,25.716,25.716,25.403,25.564,24941,0
2012-12-11,25.627,25.775,25.586,25.69,38988,0
2012-12-12,25.695,25.743,25.564,25.616,47078,0
2012-12-13,25.711,26.325,25.711,26.038,43766,0
2012-12-14,26.023,26.22,25.911,26.023,19270,0
2012-12-17,26.059,26.262,26.059,26.247,39381,0
2012-12-18,26.231,26.341,26.096,26.231,15882,0
2012-12-19,26.325,26.325,26.081,26.167,34389,0
2012-12-20,26.167,26.325,26.142,26.167,54158,0
2012-12-21,26.314,26.656,25.975,26.656,162189,0
2012-12-24,26.467,26.688,26.373,26.64,17333,0
2012-12-26,26.594,26.907,26.357,26.865,17616,0
2012-12-27,26.844,27.001,26.677,26.848,8426,0
2012-12-28,26.788,27.705,26.788,27.562,13659,0
2012-12-31,27.667,27.977,27.354,27.831,21156,0
2013-01-02,28.622,30.249,28.423,29.955,54427,0
2013-01-03,29.923,29.955,29.34,29.636,16305,0
2013-01-04,29.83,30.222,29.693,29.851,18137,0
2013-01-07,29.636,29.761,29.482,29.519,9301,0
2013-01-08,29.424,29.599,29.089,29.194,9110,0
2013-01-09,29.371,29.912,28.92,29.031,11242,0
2013-01-10,29.241,29.424,28.58,28.81,15008,0
2013-01-11,28.868,29.047,28.125,28.125,18667,0
2013-01-14,28.035,28.82,27.925,28.691,29439,0
2013-01-15,28.361,28.81,28.304,28.707,102547,0
2013-01-16,28.707,28.973,28.574,28.712,17108,0
2013-01-17,28.743,29.11,28.659,28.836,12720,0
2013-01-18,28.747,29.928,28.747,29.757,17188,0
2013-01-22,29.851,29.851,29.304,29.652,12765,0
2013-01-23,29.766,30.206,29.509,29.605,14681,0
2013-01-24,29.746,29.851,29.482,29.751,10358,0
2013-01-25,29.799,29.799,29.419,29.761,6670,0
2013-01-28,29.445,30.079,29.44,29.912,10291,0
2013-01-29,29.804,30.404,29.525,30.222,10339,0
2013-01-30,30.105,30.164,29.678,29.987,7580,0
2013-01-31,29.835,30.325,29.183,29.552,22104,0
2013-02-01,29.761,30.356,29.241,30.122,17640,0
2013-02-04,29.944,30.122,29.567,29.682,29954,0
2013-02-05,30.033,30.033,29.724,29.934,3665,0
2013-02-06,28.852,29.923,28.852,29.851,6591,0
2013-02-07,29.788,30.012,29.125,29.22,14270,0
2013-02-08,29.351,29.351,28.172,28.728,16523,0
2013-02-11,28.841,28.841,28.585,28.685,7504,0
2013-02-12,28.622,28.747,28.601,28.691,6805,0
2013-02-13,28.794,28.794,28.585,28.773,9805,0
2013-02-14,28.841,28.841,28.58,28.611,6375,0
2013-02-15,28.768,28.768,28.32,28.418,14232,0
2013-02-19,28.542,28.595,28.056,28.527,11782,0
2013-02-20,28.511,28.884,28.24,28.34,13742,0
2013-02-21,28.355,28.464,28.156,28.464,7820,0
2013-02-22,28.495,29.34,28.261,28.372,11477,0
2013-02-25,28.449,28.506,27.532,27.532,21715,0
2013-02-26,27.501,27.92,27.501,27.888,6400,0
2013-02-27,28.288,28.293,27.951,28.194,9619,0
2013-02-28,28.214,28.22,27.925,28.056,11052,0
2013-03-01,27.862,28.366,27.847,28.293,6251,0
2013-03-04,28.324,28.527,28.019,28.393,7151,0
2013-03-05,29.272,29.272,28.178,28.32,21778,0
2013-03-06,28.469,28.617,28.32,28.449,8245,0
2013-03-07,28.533,29.262,27.936,29.104,70643,0
2013-03-08,29.346,29.673,28.999,29.662,23247,0
2013-03-11,29.509,29.573,28.815,29.377,10799,0
2013-03-12,28.972,29.167,28.6,28.978,7133,0
2013-03-13,29.257,29.678,29.13,29.304,10480,0
2013-03-14,29.43,29.778,29.241,29.483,16991,0
2013-03-15,29.595,29.595,27.872,28.219,86915,0
2013-03-18,28.082,28.15,27.661,27.661,12287,0
2013-03-19,27.924,28.271,27.788,27.803,13993,0
2013-03-20,28.171,28.397,27.992,28.239,8361,0
2013-03-21,28.013,29.047,28.013,29.031,80339,0
2013-03-22,29.178,29.557,29.173,29.541,5211,0
2013-03-25,29.525,29.525,28.711,28.889,5971,0
2013-03-26,28.868,29.209,28.59,29.167,10602,0
2013-03-27,29.757,29.757,28.664,28.757,6365,0
2013-03-28,28.972,28.972,27.872,27.877,22800,0
2013-04-01,27.483,28.118,27.293,27.304,36229,0
2013-04-02,27.75,27.75,26.77,26.852,13215,0
2013-04-03,26.973,27.173,26.781,26.82,16917,0
2013-04-04,26.963,27.856,26.963,27.635,11091,0
2013-04-05,27.277,27.556,27.02,27.293,11320,0
2013-04-08,27.352,27.421,26.937,27.13,9396,0
2013-04-09,27.24,27.293,26.776,26.969,11672,0
2013-04-10,27.074,27.536,27.074,27.505,8186,0
2013-04-11,27.505,27.552,27.204,27.251,4951,0
2013-04-12,26.77,26.989,26.77,26.868,4550,0
2013-04-15,26.879,27.068,24.685,24.754,30123,0
2013-04-16,24.837,25.073,24.56,24.91,17147,0
2013-04-17,24.837,25.304,23.363,24.036,30350,0
2013-04-18,24.175,25.11,24.175,24.587,14762,0
2013-04-19,24.597,25.205,24.597,24.953,8804,0
2013-04-22,24.806,25.452,24.674,25.272,4388,0
2013-04-23,25.509,26.128,24.643,25.379,26434,0
2013-04-24,25.236,25.236,24.623,24.848,26932,0
2013-04-25,24.974,25.126,24.343,24.816,12080,0
2013-04-26,24.894,25.75,24.894,25.505,12625,0
2013-04-29,25.74,26.575,25.734,26.549,5921,0
2013-04-30,26.707,27.556,26.707,27.556,10250,0
2013-05-01,27.104,27.552,24.487,24.498,47058,0
2013-05-02,24.769,25.972,24.658,25.624,28422,0
2013-05-03,26.098,27.004,26.098,26.989,14543,0
2013-05-06,26.438,27.026,26.438,27.004,6465,0
2013-05-07,26.979,26.979,26.67,26.873,9109,0
2013-05-08,26.554,26.659,25.93,26.311,6156,0
2013-05-09,26.244,26.244,24.669,25.073,58239,0
2013-05-10,25.027,25.32,25.027,25.221,17428,0
2013-05-13,25.309,25.437,24.669,24.878,22580,0
2013-05-14,24.727,25.547,24.727,25.189,72043,0
2013-05-15,24.984,25.257,24.722,25.126,43017,0
2013-05-16,25.194,25.5,25.089,25.257,28357,0
2013-05-17,25.267,26.507,25.267,26.422,58401,0
2013-05-20,26.186,27.283,26.164,27.094,17372,0
2013-05-21,27.214,27.903,27.042,27.394,12287,0
2013-05-22,27.352,27.698,26.412,26.486,17320,0
2013-05-23,26.365,27.325,26.344,27.031,10615,0
2013-05-24,27.146,27.95,26.932,27.95,16865,0
2013-05-28,28.733,28.905,28.458,28.658,75161,0
2013-05-29,28.558,28.868,28.558,28.579,9596,0
2013-05-30,28.737,29.104,28.674,28.999,7517,0
2013-05-31,28.757,28.757,27.721,28,22305,0
2013-06-03,28.145,29.157,27.877,28.936,43618,0
2013-06-04,29.053,29.605,28.914,29.377,29398,0
2013-06-05,29.346,29.392,28.873,28.936,19496,0
2013-06-06,29.115,29.362,28.962,29.13,16371,0
2013-06-07,29.409,29.652,29.151,29.22,16575,0
2013-06-10,29.499,30.177,29.499,30.172,25293,0
2013-06-11,29.805,30.69,29.805,30.278,21161,0
2013-06-12,30.523,30.523,29.315,30.075,21623,0
2013-06-13,30.166,30.733,29.962,30.549,10567,0
2013-06-14,30.374,30.933,29.789,30.04,31716,0
2013-06-17,30.328,30.46,29.736,29.935,17788,0
2013-06-18,30.139,30.733,29.872,30.69,21169,0
2013-06-19,30.733,30.733,30.24,30.506,48327,0
2013-06-20,30.086,30.412,29.763,29.935,32775,0
2013-06-21,30.156,30.517,29.951,30.177,114327,0
2013-06-24,29.683,30.156,28.999,29.794,17938,0
2013-06-25,30.091,30.364,29.652,29.821,30910,0
2013-06-26,29.956,30.343,29.095,29.251,26627,0
2013-06-27,29.493,29.515,28.825,29.031,39129,0
2013-06-28,29.109,29.373,29.04,29.326,132130,0
2013-07-01,29.367,29.367,28.457,28.815,44862,0
2013-07-02,28.804,28.994,28.055,28.407,33427,0
2013-07-03,28.396,28.412,27.361,27.57,21332,0
2013-07-05,28.112,28.249,27.382,28.239,15891,0
2013-07-08,28.213,28.213,27.717,28.123,41136,0
2013-07-09,28.107,28.16,27.702,28.118,46790,0
2013-07-10,28.107,28.37,27.791,28.091,86562,0
2013-07-11,28.328,28.422,27.954,28.276,51994,0
2013-07-12,28.239,28.431,27.934,28.265,51639,0
2013-07-15,28.218,28.453,27.98,28.323,63062,0
2013-07-16,28.254,28.6,28.144,28.286,84409,0
2013-07-17,28.313,28.457,28.144,28.448,30871,0
2013-07-18,28.422,29.13,28.297,29.015,38457,0
2013-07-19,28.893,28.893,28.323,28.685,32525,0
2013-07-22,28.674,28.783,28.028,28.783,46503,0
2013-07-23,28.82,29.983,28.478,29.72,40286,0
2013-07-24,30.003,30.05,29.784,29.951,22483,0
2013-07-25,29.994,31.202,29.945,30.605,44292,0
2013-07-26,30.433,30.722,30.293,30.444,23369,0
2013-07-29,30.391,30.727,30.24,30.391,33898,0
2013-07-30,30.369,30.674,30.289,30.328,32471,0
2013-07-31,30.401,30.811,29.595,29.637,28069,0
2013-08-01,30.113,30.313,29.924,30.208,16469,0
2013-08-02,30.118,30.696,30.118,30.679,31381,0
2013-08-05,30.711,30.711,30.108,30.396,71296,0
2013-08-06,30.374,30.997,30.198,30.785,21900,0
2013-08-07,30.912,30.938,30.696,30.822,13146,0
2013-08-08,30.959,30.964,30.586,30.927,37014,0
2013-08-09,30.875,31.25,30.843,31.25,14735,0
2013-08-12,30.954,31.245,30.854,31.112,26857,0
2013-08-13,31.048,31.139,30.906,31.007,24465,0
2013-08-14,31.128,31.213,30.401,30.627,26917,0
2013-08-15,31.007,31.007,30.569,30.643,16630,0
2013-08-16,30.454,31.181,30.338,30.653,16538,0
2013-08-19,30.701,31.511,30.69,30.89,32925,0
2013-08-20,31.155,31.5,31.15,31.381,13218,0
2013-08-21,31.128,31.516,30.916,30.916,13237,0
2013-08-22,31.128,31.444,30.875,31.277,17565,0
2013-08-23,31.175,31.175,30.586,30.764,21049,0
2013-08-26,30.912,31.155,30.706,30.912,16959,0
2013-08-27,31.706,31.706,29.773,29.831,28774,0
2013-08-28,30.89,30.997,30.156,30.69,24669,0
2013-08-29,31.339,31.339,30.89,31.112,13254,0
2013-08-30,31.228,31.517,30.125,30.421,45592,0
2013-09-03,30.398,33.406,30.398,33.271,120563,0
2013-09-04,33.359,35.297,32.96,35.176,101064,0
2013-09-05,35.069,35.197,34.322,34.458,52606,0
2013-09-06,34.812,36.808,34.775,36.145,49913,0
2013-09-09,36.199,36.829,36.145,36.644,48303,0
2013-09-10,37.098,37.818,36.998,37.733,36759,0
2013-09-11,37.956,38.154,37.299,37.462,27157,0
2013-09-12,37.566,38.392,37.382,37.812,39285,0
2013-09-13,38.018,38.085,37.518,37.712,20422,0
2013-09-16,38.328,38.65,37.398,38.365,47649,0
2013-09-17,38.597,39.664,38.259,39.438,63873,0
2013-09-18,38.65,38.948,38.068,38.943,34476,0
2013-09-19,39.116,39.116,38.349,38.618,24539,0
2013-09-20,38.854,39.238,38.728,38.886,62803,0
2013-09-23,38.959,40.51,38.959,40.127,31950,0
2013-09-24,40.064,40.499,39.727,40.132,28183,0
2013-09-25,40.195,40.343,38.986,39.169,23974,0
2013-09-26,39.164,39.842,38.892,39.158,53670,0
2013-09-27,38.765,39.438,38.765,39.318,26815,0
2013-09-30,39.45,40.678,39.163,40.225,49562,0
2013-10-01,39.732,39.941,35.229,36.545,161536,0
2013-10-02,35.737,36.95,35.678,36.565,54589,0
2013-10-03,36.378,36.469,35.266,35.742,43962,0
2013-10-04,35.6,36.525,35.239,36.426,37140,0
2013-10-07,36.125,36.634,35.82,36.452,44714,0
2013-10-08,36.205,36.793,35.888,36.315,49580,0
2013-10-09,36.545,37.582,36.42,36.966,51838,0
2013-10-10,36.919,38.712,36.919,38.19,31420,0
2013-10-11,38.1,39.433,37.818,39.26,21154,0
2013-10-14,38.902,39.138,36.803,37.398,61774,0
2013-10-15,37.403,37.945,37.309,37.478,39984,0
2013-10-16,37.744,38.413,37.603,38.413,13993,0
2013-10-17,38.217,39.254,37.882,39.069,21602,0
2013-10-18,39.538,40.239,39.018,39.318,26809,0
2013-10-21,39.375,39.8,38.986,39.318,24058,0
2013-10-22,39.585,39.952,38.975,39.506,19579,0
2013-10-23,39.343,39.343,38.833,39.054,22095,0
2013-10-24,39.302,39.308,38.854,38.991,21828,0
2013-10-25,39.158,39.158,38.397,38.812,18543,0
2013-10-28,38.723,38.897,38.392,38.639,15054,0
2013-10-29,38.681,38.912,37.951,38.892,12682,0
2013-10-30,38.75,39.406,38.17,38.222,25940,0
2013-10-31,38.909,38.909,37.877,37.882,34357,0
2013-11-01,36.924,37.534,36.167,36.57,34271,0
2013-11-04,37.219,38.796,36.675,38.618,26350,0
2013-11-05,38.528,38.528,37.614,37.877,13246,0
2013-11-06,38.013,38.013,36.934,37.251,41615,0
2013-11-07,37.723,38.28,37.076,37.43,34054,0
2013-11-08,37.382,38.902,37.382,38.897,15214,0
2013-11-11,38.575,39.506,38.029,39.111,16521,0
2013-11-12,38.86,39.804,38.86,39.804,10323,0
2013-11-13,39.611,40.354,39.611,40.28,6545,0
2013-11-14,40.489,41.205,39.995,40.127,13298,0
2013-11-15,40.058,40.322,39.831,40.043,23910,0
2013-11-18,40.411,40.657,40.022,40.239,25897,0
2013-11-19,40.379,40.384,39.863,39.893,9116,0
2013-11-20,40.037,40.212,39.596,40.032,17649,0
2013-11-21,40.037,42.141,40.037,41.593,13907,0
2013-11-22,41.472,43.12,41.472,42.993,14536,0
2013-11-25,42.993,43.618,42.962,43.354,8722,0
2013-11-26,44.281,44.281,42.276,42.883,19469,0
2013-11-27,43.28,43.643,42.609,43.317,18230,0
2013-11-29,43.713,44.632,43.713,44.606,8763,0
2013-12-02,44.055,44.055,41.242,41.263,25217,0
2013-12-03,41.627,42.411,41.203,41.389,99469,0
2013-12-04,40.906,41.998,40.054,40.684,30471,0
2013-12-05,40.54,40.7,39.809,40.261,20169,0
2013-12-06,40.261,43.142,40.261,43.037,17965,0
2013-12-09,42.931,43.592,42.523,42.968,23314,0
2013-12-10,43.042,43.666,42.003,42.103,25022,0
2013-12-11,41.579,42.088,41.065,41.075,25450,0
2013-12-12,41.241,41.749,40.955,41.589,28648,0
2013-12-13,41.595,43.708,41.595,43.273,31277,0
2013-12-16,43.586,44.515,43.586,44.165,28540,0
2013-12-17,44.312,44.477,43.016,43.026,21589,0
2013-12-18,43.216,43.216,41.902,42.729,33418,0
2013-12-19,42.485,43.677,42.341,42.639,43201,0
2013-12-20,42.543,43.793,42.427,42.729,96648,0
2013-12-23,43.026,44.149,43.026,43.825,64038,0
2013-12-24,44.023,45.383,43.922,45.022,7222,0
2013-12-26,45.532,46.146,44.424,44.704,37611,0
2013-12-27,44.895,45.552,44.585,45.011,57836,0
2013-12-30,45.011,45.611,44.984,45.217,42974,0
2013-12-31,45.982,46.817,45.542,46.073,23566,0
2014-01-02,45.823,45.838,43.289,44.054,31332,0
2014-01-03,44.048,44.064,43.363,43.943,19282,0
2014-01-06,44.276,44.276,42.968,43.122,35305,0
2014-01-07,43.433,44.622,43.396,44.143,37468,0
2014-01-08,44.254,44.254,43.279,43.433,44726,0
2014-01-09,43.74,44.176,43.555,43.56,18156,0
2014-01-10,43.857,44.339,43.566,43.702,23718,0
2014-01-13,44.499,44.499,43.347,43.809,65692,0
2014-01-14,44.229,45.426,44.229,45.346,38282,0
2014-01-15,45.169,47.781,45.169,47.301,42723,0
2014-01-16,47.157,47.412,46.877,47.056,38784,0
2014-01-17,47.147,47.344,46.357,46.585,29281,0
2014-01-21,47.13,47.248,46.706,46.956,12902,0
2014-01-22,46.808,47.349,46.538,47.216,19771,0
2014-01-23,47.125,47.232,45.637,45.891,23631,0
2014-01-24,45.421,45.748,43.178,44.281,28284,0
2014-01-27,44.111,44.773,43.809,44.472,23842,0
2014-01-28,44.71,45.011,44.059,44.09,34365,0
2014-01-29,43.911,44.386,43.374,44.196,27930,0
2014-01-30,44.768,45.934,44.768,45.432,24477,0
2014-01-31,44.418,44.595,42.792,42.797,23708,0
2014-02-03,42.803,42.867,39.238,39.571,37866,0
2014-02-04,40.032,41.219,39.078,40.949,28939,0
2014-02-05,39.952,41.039,37.796,38.129,72733,0
2014-02-06,38.193,39.914,38.14,39.64,37206,0
2014-02-07,39.851,40.737,38.884,39.324,30000,0
2014-02-10,39.418,39.418,38.401,39.169,40336,0
2014-02-11,39.068,39.56,38.814,39.393,39432,0
2014-02-12,39.233,39.534,39.152,39.152,28887,0
2014-02-13,38.935,40.161,38.935,39.979,18534,0
2014-02-14,39.44,40.408,39.44,40.293,32561,0
2014-02-18,40.592,41.003,40.451,40.7,20743,0
2014-02-19,40.577,40.833,39.893,40.145,31010,0
2014-02-20,40.129,41.44,40.129,41.118,17080,0
2014-02-21,40.817,41.727,40.817,41.092,23691,0
2014-02-24,40.971,41.776,40.933,41.172,22895,0
2014-02-25,41.008,41.498,40.651,40.651,20736,0
2014-02-26,40.203,42.162,40.203,41.279,23957,0
2014-02-27,41.346,42.221,41.008,41.902,17015,0
2014-02-28,42.099,42.952,41.166,41.351,35288,0
2014-03-03,40.812,41.431,40.791,41.431,18439,0
2014-03-04,42.099,45.871,41.939,45.265,56102,0
2014-03-05,45.123,45.389,43.427,43.427,27840,0
2014-03-06,43.173,45.558,43.173,45.16,37208,0
2014-03-07,45.228,46.058,44.747,45.086,21005,0
2014-03-10,45.043,45.059,44.084,44.27,25658,0
2014-03-11,44.116,44.116,42.865,43.229,24681,0
2014-03-12,43.193,44.531,43.193,44.493,29823,0
2014-03-13,44.217,44.217,42.563,43.046,22796,0
2014-03-14,43.172,43.921,42.828,43.41,29969,0
2014-03-17,43.643,44.627,43.331,43.549,64478,0
2014-03-18,43.766,43.995,43.549,43.878,27826,0
2014-03-19,43.464,44.799,43.156,43.612,27692,0
2014-03-20,43.172,43.512,43.115,43.448,26910,0
2014-03-21,43.733,43.995,43.326,43.706,50343,0
2014-03-24,43.686,43.691,42.526,42.589,36474,0
2014-03-25,42.722,43.739,42.43,42.871,38436,0
2014-03-26,43.351,43.502,42.344,42.42,35840,0
2014-03-27,42.547,42.722,41.858,42.049,21956,0
2014-03-28,42.197,43.198,41.678,42.908,75958,0
2014-03-31,43.182,43.272,40.83,41.164,84562,0
2014-04-01,41.392,41.641,39.748,41.244,64384,0
2014-04-02,41.249,42.563,41.249,42.291,28526,0
2014-04-03,42.51,43.214,42.022,42.94,34875,0
2014-04-04,43.115,43.115,38.99,39.584,43415,0
2014-04-07,39.228,40.055,38.273,39.468,42573,0
2014-04-08,39.652,40.29,38.974,39.748,38117,0
2014-04-09,40.082,41.031,39.515,40.363,23254,0
2014-04-10,40.537,40.537,38.146,39.239,38406,0
2014-04-11,38.284,39.059,37.47,37.712,53614,0
2014-04-14,38.273,38.571,37.257,37.733,51558,0
2014-04-15,37.845,39.605,36.911,38.969,37008,0
2014-04-16,39.471,40.569,39.419,40.268,25904,0
2014-04-17,40.29,41.083,39.34,40.825,34690,0
2014-04-21,40.616,42.339,40.373,41.316,34118,0
2014-04-22,41.533,41.911,40.479,40.537,41303,0
2014-04-23,40.681,41.762,40.526,40.654,20518,0
2014-04-24,39.858,41.1,39.684,40.279,38843,0
2014-04-25,40.237,41.884,39.758,40.962,40627,0
2014-04-28,41.349,41.784,40.363,41.083,18510,0
2014-04-29,41.443,41.443,40.157,40.188,16521,0
2014-04-30,40.199,40.788,39.864,40.252,26729,0
2014-05-01,40.082,40.411,39.43,39.652,44305,0
2014-05-02,39.884,40.862,39.679,40.718,52667,0
2014-05-05,40.5,41.073,40.279,40.951,26062,0
2014-05-06,40.903,40.903,39.721,39.801,28896,0
2014-05-07,40.05,40.05,39.164,39.578,15556,0
2014-05-08,39.716,40.232,39.414,39.695,33145,0
2014-05-09,39.482,40.648,39.414,40.559,21016,0
2014-05-12,40.93,43.362,40.183,42.839,50022,0
2014-05-13,42.812,43.061,41.858,42.081,45503,0
2014-05-14,41.963,42.505,40.537,40.553,32051,0
2014-05-15,40.479,40.553,39.356,39.921,32523,0
2014-05-16,39.986,40.321,39.695,40.316,18058,0
2014-05-19,40.05,40.594,40.05,40.548,11775,0
2014-05-20,40.258,40.279,38.699,39.207,37057,0
2014-05-21,39.441,40.437,39.441,40.226,31347,0
2014-05-22,40.199,40.4,39.79,40.05,11539,0
2014-05-23,40.034,41.211,40.034,41.11,19769,0
2014-05-27,41.137,42.409,40.448,42.291,19456,0
2014-05-28,41.996,41.996,40.814,41.031,24504,0
2014-05-29,40.605,41.227,40.237,40.59,33943,0
2014-05-30,40.675,40.745,40.215,40.343,29447,0
2014-06-02,40.306,40.448,39.79,39.921,25408,0
2014-06-03,39.894,40.389,39.805,39.938,23577,0
2014-06-04,39.997,40.321,39.997,40.21,22124,0
2014-06-05,40.242,42.208,40.114,41.837,22537,0
2014-06-06,42.165,42.686,41.635,42.23,19109,0
2014-06-09,42.366,43.955,42.366,43.65,25711,0
2014-06-10,43.321,44.086,42.649,42.818,45617,0
2014-06-11,42.702,43.236,41.316,41.55,35165,0
2014-06-12,41.581,41.656,39.904,40.347,44832,0
2014-06-13,40.431,41.01,40.305,40.733,43733,0
2014-06-16,40.834,41.705,40.819,41.496,35894,0
2014-06-17,41.38,42.149,41.38,42.054,24578,0
2014-06-18,42.165,42.796,41.539,42.738,29500,0
2014-06-19,43.042,43.358,42.022,43.241,38958,0
2014-06-20,43.514,43.634,42.759,43.406,66666,0
2014-06-23,43.624,44.24,43.236,43.981,24264,0
2014-06-24,44.727,44.727,43.53,43.545,57388,0
2014-06-25,43.385,45.084,43.385,44.644,30279,0
2014-06-26,44.484,44.992,43.215,43.46,17925,0
2014-06-27,43.205,44.881,43.205,44.181,70546,0
2014-06-30,44.033,44.638,43.852,44.06,42577,0
2014-07-01,44.393,45.842,44.393,45.289,31223,0
2014-07-02,43.783,45.386,43.783,44.664,14890,0
2014-07-03,44.951,45.089,44.828,45.084,6437,0
2014-07-07,45.051,45.051,44.596,44.629,12752,0
2014-07-08,44.701,45.44,44.362,44.791,24930,0
2014-07-09,44.828,45.661,44.234,45.333,14502,0
2014-07-10,44.533,44.533,43.815,43.821,12079,0
2014-07-11,43.96,43.981,43.762,43.852,9995,0
2014-07-14,44.527,44.675,44.171,44.176,28560,0
2014-07-15,44.368,44.613,43.928,44.245,23668,0
2014-07-16,44.581,45.225,44.197,44.613,22749,0
2014-07-17,44.161,45.816,44.161,44.591,29716,0
2014-07-18,44.404,45.816,44.404,45.22,28679,0
2014-07-21,45.008,45.316,44.538,45.157,23496,0
2014-07-22,44.951,46.249,44.951,45.577,19247,0
2014-07-23,46.228,46.639,45.51,45.816,17795,0
2014-07-24,46.029,46.17,44.251,44.706,14785,0
2014-07-25,44.282,44.282,42.182,42.366,42705,0
2014-07-28,43.183,43.183,41.442,42.606,43091,0
2014-07-29,42.595,42.595,41.327,41.719,30149,0
2014-07-30,41.958,42.065,41.137,41.906,19419,0
2014-07-31,41.194,41.321,40.552,40.653,32244,0
2014-08-01,40.626,40.712,39.814,40.135,28305,0
2014-08-04,39.54,41.088,39.54,40.77,23423,0
2014-08-05,40.653,40.935,40.14,40.892,19404,0
2014-08-06,40.738,41.49,39.974,41.11,19463,0
2014-08-07,41.227,41.227,40.478,40.701,18601,0
2014-08-08,40.626,41.067,40.388,40.839,20747,0
2014-08-11,40.908,41.81,40.845,41.55,18764,0
2014-08-12,40.366,41.386,40.054,41.142,10190,0
2014-08-13,41.178,42.198,41.178,41.544,12379,0
2014-08-14,41.512,41.55,41.327,41.427,14663,0
2014-08-15,41.799,41.815,41.38,41.63,18851,0
2014-08-18,42.165,42.585,40.877,41.03,23874,0
2014-08-19,41.254,41.779,41.205,41.762,15330,0
2014-08-20,41.635,41.646,41.115,41.391,9609,0
2014-08-21,41.31,41.884,41.31,41.714,15060,0
2014-08-22,41.592,42.107,41.592,41.848,22686,0
2014-08-25,42.011,42.839,42.011,42.149,19251,0
2014-08-26,42.203,42.813,41.926,42.643,19255,0
2014-08-27,42.542,43.433,41.391,41.608,51168,0
2014-08-28,41.453,41.799,41.259,41.464,15056,0
2014-08-29,41.63,41.63,41.221,41.544,8002,0
2014-09-02,41.768,42.441,41.464,42.441,23551,0
2014-09-03,42.505,43.241,41.11,41.142,33475,0
2014-09-04,41.27,41.804,39.614,40.048,51812,0
2014-09-05,39.846,40.011,39.412,39.598,17045,0
2014-09-08,39.677,40.305,39.407,40.054,18749,0
2014-09-09,39.893,40.547,38.988,40.038,44564,0
2014-09-10,39.92,40.145,39.375,39.783,15319,0
2014-09-11,39.799,40.182,38.383,38.745,51639,0
2014-09-12,38.856,39.2,38.537,38.977,35882,0
2014-09-15,38.766,38.972,38.388,38.739,22282,0
2014-09-16,38.739,38.909,38.739,38.866,6997,0
2014-09-17,38.993,39.434,38.745,38.977,16856,0
2014-09-18,38.967,39.8,38.967,39.651,11399,0
2014-09-19,39.831,40.114,38.159,38.281,45906,0
2014-09-22,38.164,38.468,38.164,38.2,28494,0
2014-09-23,38.275,38.356,37.46,37.46,31933,0
2014-09-24,37.428,38.073,37.279,38.073,21652,0
2014-09-25,37.974,38.073,37.428,37.857,27807,0
2014-09-26,38.033,38.473,37.911,38.254,10411,0
2014-09-29,37.777,38.478,37.777,38.335,24569,0
2014-09-30,38.259,38.308,37.56,37.56,32797,0
2014-10-01,37.391,37.608,36.635,36.906,33339,0
2014-10-02,37.002,37.846,37.002,37.825,14283,0
2014-10-03,38.308,38.643,38.27,38.329,14099,0
2014-10-06,38.558,39.026,37.863,38.676,35247,0
2014-10-07,38.409,38.914,37.863,38.313,47108,0
2014-10-08,38.611,40.353,37.964,40.023,38537,0
2014-10-09,39.635,40.627,39.254,40.353,40623,0
2014-10-10,40.252,41.445,40.007,40.585,42125,0
2014-10-13,40.616,43.024,40.616,42.238,40025,0
2014-10-14,42.88,43.575,41.627,41.892,46104,0
2014-10-15,41.993,43.303,41.366,42.864,45245,0
2014-10-16,42.211,43.271,42.206,42.928,41177,0
2014-10-17,43.431,43.431,37.964,38.904,121116,0
2014-10-20,38.802,40.527,38.275,40.485,31815,0
2014-10-21,40.611,41.61,40.611,41.074,38553,0
2014-10-22,41.032,41.455,39.546,39.737,29935,0
2014-10-23,39.942,41.818,39.942,40.909,29499,0
2014-10-24,41.144,41.155,39.878,39.921,41866,0
2014-10-27,39.894,40.114,39.689,39.991,21709,0
2014-10-28,40.05,43.061,40.05,42.992,29165,0
2014-10-29,42.869,43.682,42.827,43.351,30657,0
2014-10-30,42.3,43.538,42.3,43.271,27184,0
2014-10-31,43.814,44.271,43.538,43.867,35951,0
2014-11-03,44.064,44.548,43.15,43.723,33015,0
2014-11-04,43.745,43.745,42.955,43.351,29649,0
2014-11-05,43.777,44.419,43.298,44.392,29313,0
2014-11-06,43.83,44.876,43.766,44.356,26240,0
2014-11-07,43.548,44.392,43.192,43.927,34796,0
2014-11-10,43.884,46.061,42.934,46.061,44191,0
2014-11-11,45.848,46.123,45.078,45.204,33183,0
2014-11-12,45.126,45.843,45.126,45.742,24980,0
2014-11-13,46.191,46.191,45.349,45.677,21785,0
2014-11-14,45.567,46.176,45.115,45.135,24878,0
2014-11-17,44.7,45.391,44.495,44.5,23747,0
2014-11-18,44.5,45.215,44.387,44.992,18938,0
2014-11-19,44.601,44.759,43.99,44.548,19465,0
2014-11-20,44.038,46.035,44.038,45.084,35033,0
2014-11-21,45.561,45.661,44.935,45.215,27725,0
2014-11-24,45.499,45.976,44.903,45.609,55697,0
2014-11-25,45.896,46.712,45.445,46.325,24480,0
2014-11-26,45.933,46.64,45.933,46.41,21677,0
2014-11-28,46.671,46.671,45.588,45.747,9792,0
2014-12-01,45.906,45.906,45.246,45.53,18021,0
2014-12-02,45.386,46.718,45.386,46.453,13692,0
2014-12-03,46.208,46.723,46.208,46.293,13635,0
2014-12-04,46.702,46.99,45.981,46.872,18297,0
2014-12-05,46.787,46.99,46.239,46.75,20485,0
2014-12-08,46.48,47.068,45.97,46.266,37752,0
2014-12-09,45.461,46.405,45.461,46.299,33718,0
2014-12-10,46.266,47.16,45.397,45.499,32077,0
2014-12-11,45.763,46.239,44.897,45.024,35697,0
2014-12-12,44.579,45.035,43.879,44.102,25463,0
2014-12-15,44.119,44.637,43.463,43.586,23265,0
2014-12-16,43.249,44.902,43.249,44.546,21096,0
2014-12-17,44.987,46.624,44.981,46.501,22524,0
2014-12-18,46.367,47.2,45.653,47.146,31880,0
2014-12-19,46.906,46.976,46.101,46.143,53982,0
2014-12-22,46.48,46.906,45.996,46.896,10053,0
2014-12-23,46.81,47.828,46.319,47.557,17807,0
2014-12-24,47.806,47.966,47.434,47.609,6114,0
2014-12-26,47.758,47.993,47.376,47.988,11636,0
2014-12-29,47.854,48.1,47.434,48.094,38650,0
2014-12-30,47.763,47.966,47.387,47.689,10155,0
2014-12-31,47.87,47.919,47.402,47.402,14534,0
2015-01-02,47.609,47.609,46.362,46.453,10548,0
2015-01-05,46.346,47.641,45.75,45.804,11910,0
2015-01-06,45.653,45.653,43.532,43.74,29515,0
2015-01-07,43.939,44.683,43.702,44.673,11199,0
2015-01-08,44.621,45.862,44.236,44.955,8426,0
2015-01-09,44.827,45.008,44.46,44.568,7109,0
2015-01-12,44.428,44.428,43.708,44.379,10173,0
2015-01-13,44.337,46.48,44.337,45.846,10734,0
2015-01-14,45.247,45.947,44.343,44.343,12272,0
2015-01-15,43.297,44.449,43.265,43.34,12946,0
2015-01-16,43.207,45.105,43.207,45.1,10617,0
2015-01-20,45.877,46.106,45.105,45.274,8834,0
2015-01-21,44.348,44.976,44.225,44.816,7893,0
2015-01-22,45.68,46.282,44.699,45.387,23512,0
2015-01-23,45.532,45.574,44.422,44.536,7853,0
2015-01-26,43.644,45.04,43.644,45.04,8689,0
2015-01-27,44.913,46.223,44.913,45.734,10923,0
2015-01-28,46.271,46.271,44.768,44.992,8361,0
2015-01-29,45.777,46.266,45.526,46.023,7239,0
2015-01-30,45.596,46.565,42.51,43.517,14709,0
2015-02-02,43.708,44.417,43.117,44.172,21975,0
2015-02-03,44.172,45.121,43.933,44.241,18422,0
2015-02-04,44.428,44.428,42.969,43.58,19926,0
2015-02-05,44.008,45.328,44.008,44.662,14877,0
2015-02-06,44.737,44.955,44.215,44.525,9669,0
2015-02-09,44.514,44.637,43.313,44.039,13801,0
2015-02-10,43.997,43.997,43.313,43.506,21032,0
2015-02-11,43.297,43.618,42.712,43.17,25604,0
2015-02-12,43.117,43.117,42.78,42.888,10757,0
2015-02-13,42.51,42.899,42.333,42.354,14575,0
2015-02-17,42.249,42.627,42.035,42.051,7921,0
2015-02-18,41.678,42.051,41.571,42.046,12338,0
2015-02-19,42.046,42.365,42.024,42.099,13497,0
2015-02-20,42.051,42.051,41.427,41.427,19984,0
2015-02-23,40.985,41.544,40.772,41.135,8939,0
2015-02-24,41.097,41.252,40.91,41.14,12996,0
2015-02-25,41.039,41.342,40.6,40.6,13862,0
2015-02-26,40.857,41.172,40.515,40.831,15634,0
2015-02-27,40.531,40.894,40.24,40.24,17801,0
2015-03-02,40.594,41.048,40.095,40.761,13508,0
2015-03-03,40.788,41.379,40.458,40.772,26268,0
2015-03-04,40.25,40.504,39.748,39.945,11259,0
2015-03-05,40.176,40.186,39.907,39.971,11071,0
2015-03-06,39.849,39.971,39.172,39.178,10882,0
2015-03-09,39.141,40.229,39.141,39.854,14075,0
2015-03-10,39.338,39.621,39.248,39.248,9194,0
2015-03-11,39.487,39.567,38.688,38.821,18014,0
2015-03-12,39.172,40.81,39.172,40.6,14634,0
2015-03-13,40.377,40.713,40.149,40.458,5997,0
2015-03-16,40.756,42.132,40.756,42.058,12562,0
2015-03-17,41.146,41.342,40.777,41.06,33181,0
2015-03-18,40.431,40.675,40.224,40.553,14809,0
2015-03-19,40.234,40.707,39.71,40.224,14435,0
2015-03-20,40.436,41.369,40.404,41.369,42179,0
2015-03-23,41.146,41.642,40.584,41.588,7871,0
2015-03-24,41.151,42.64,41.151,42.175,16683,0
2015-03-25,41.183,41.801,41.097,41.097,6184,0
2015-03-26,41.076,41.582,40.841,40.841,8437,0
2015-03-27,40.997,41.993,40.707,41.177,14062,0
2015-03-30,41.502,42.463,40.686,42.399,9371,0
2015-03-31,41.685,41.881,41.556,41.881,6199,0
2015-04-01,40.761,43.423,40.761,42.912,29991,0
2015-04-02,42.852,44.303,42.18,42.377,29617,0
2015-04-06,42.261,43.786,42.261,42.75,13683,0
2015-04-07,42.89,43.769,42.116,42.143,20281,0
2015-04-08,42.202,42.782,40.863,41.253,20620,0
2015-04-09,41.076,41.631,40.352,40.637,14504,0
2015-04-10,40.648,42.11,40.648,41.609,10686,0
2015-04-13,41.796,42.735,41.796,42.121,7871,0
2015-04-14,42.987,43.316,41.934,42.522,21932,0
2015-04-15,42.949,43.273,42.895,43.035,16339,0
2015-04-16,42.89,45.295,42.89,44.394,22516,0
2015-04-17,44.17,44.836,43.061,43.342,29804,0
2015-04-20,43.519,44.545,43.209,43.535,20953,0
2015-04-21,42.998,44.154,42.998,43.769,25923,0
2015-04-22,43.621,45.3,43.621,45.171,13618,0
2015-04-23,44.761,45.424,44.761,45.12,21373,0
2015-04-24,44.598,45.952,44.598,45.952,10215,0
2015-04-27,45.621,47.024,45.397,45.69,27745,0
2015-04-28,45.898,46.277,45.182,45.446,22870,0
2015-04-29,45.663,45.663,44.841,44.841,20058,0
2015-04-30,44.927,44.927,41.183,41.242,36555,0
2015-05-01,41.502,41.502,38.974,40.632,38990,0
2015-05-04,40.469,41.469,40.336,41.023,20433,0
2015-05-05,40.569,41.141,38.746,39.672,26057,0
2015-05-06,39.629,40.079,38.91,39.182,18749,0
2015-05-07,39.006,39.662,38.409,38.623,16655,0
2015-05-08,39.37,39.422,38.274,38.814,46303,0
2015-05-11,38.671,38.671,36.754,37.497,45926,0
2015-05-12,37.342,37.615,36.541,37.353,20691,0
2015-05-13,37.635,38.199,36.541,36.99,39740,0
2015-05-14,36.995,37.599,36.04,36.566,52489,0
2015-05-15,37.396,37.396,36.615,37.284,27718,0
2015-05-18,37.193,37.331,36.829,37.026,41105,0
2015-05-19,36.808,37.337,36.787,36.995,23827,0
2015-05-20,37.241,37.241,36.609,37.183,13495,0
2015-05-21,36.941,37.497,36.541,37.326,32805,0
2015-05-22,37.342,37.466,36.792,37.016,30179,0
2015-05-26,37.326,37.331,36.669,36.722,32510,0
2015-05-27,37.059,37.455,36.936,37.268,30368,0
2015-05-28,37.364,37.374,36.808,36.984,9852,0
2015-05-29,36.845,37.289,36.49,36.803,40302,0
2015-06-01,36.62,37.134,36.62,36.952,34028,0
2015-06-02,37.053,37.561,36.845,37.204,35275,0
2015-06-03,37.477,38.398,37.086,37.534,46678,0
2015-06-04,37.369,37.369,36.216,36.521,47613,0
2015-06-05,36.541,37.08,36.061,36.856,49490,0
2015-06-08,36.808,37.204,36.588,36.803,65234,0
2015-06-09,36.572,36.803,36.206,36.414,71720,0
2015-06-10,36.242,37.326,36.242,37.289,103054,0
2015-06-11,37.118,37.209,36.829,36.936,39773,0
2015-06-12,37.032,37.492,37.021,37.306,43822,0
2015-06-15,36.845,38.115,36.366,37.833,65731,0
2015-06-16,37.37,37.488,36.478,36.668,79590,0
2015-06-17,36.515,37.364,36.515,36.738,58241,0
2015-06-18,37.193,38.126,37.086,37.518,149253,0
2015-06-19,37.699,37.699,36.829,36.851,239704,0
2015-06-22,37.172,37.38,37,37.236,60862,0
2015-06-23,37.021,37.61,37.021,37.556,50211,0
2015-06-24,37.492,37.524,37.08,37.236,57866,0
2015-06-25,37.118,37.407,37,37,25469,0
2015-06-26,37.268,37.656,37.199,37.44,88016,0
2015-06-29,36.941,37.026,35.784,36.108,47192,0
2015-06-30,36.792,36.877,36.473,36.69,59095,0
2015-07-01,37.279,37.279,36.285,36.963,62922,0
2015-07-02,37.113,37.348,36.531,36.818,29588,0
2015-07-06,36.419,37.113,36.269,36.808,33521,0
2015-07-07,36.706,36.893,35.79,36.668,35018,0
2015-07-08,36.323,36.323,35.5,35.554,54870,0
2015-07-09,35.58,36.566,35.58,36.045,51873,0
2015-07-10,36.457,37.059,36.312,36.787,53746,0
2015-07-13,37.069,37.375,36.536,36.93,60487,0
2015-07-14,37.107,37.477,36.717,36.861,49996,0
2015-07-15,36.856,37.413,36.663,37.08,43960,0
2015-07-16,36.808,37.747,36.76,37.348,76592,0
2015-07-17,37.407,37.796,37.241,37.483,62359,0
2015-07-20,37.524,37.753,36.609,36.867,62173,0
2015-07-21,36.99,37.306,35.687,35.933,53184,0
2015-07-22,35.837,37.317,35.837,36.593,49440,0
2015-07-23,36.845,37.139,35.601,35.944,56180,0
2015-07-24,36.039,36.968,35.371,35.393,73597,0
2015-07-27,35.274,36.167,35.21,35.805,79029,0
2015-07-28,35.985,36.647,35.912,36.355,58615,0
2015-07-29,36.371,36.963,35.698,36.457,55805,0
2015-07-30,35.511,36.263,35.511,35.666,48690,0
2015-07-31,36.002,36.877,35.522,36.663,21910,0
2015-08-03,36.52,36.52,34.448,34.689,57772,0
2015-08-04,34.572,35.511,34.561,35.14,46444,0
2015-08-05,34.667,35.177,34.337,34.689,68353,0
2015-08-06,35.377,36.546,35.312,35.548,71493,0
2015-08-07,35.506,35.768,34.572,34.791,21161,0
2015-08-10,35.041,35.73,34.764,35.398,54307,0
2015-08-11,35.393,35.863,34.667,35.747,48223,0
2015-08-12,35.242,35.242,34.758,34.844,59176,0
2015-08-13,34.812,34.871,34.176,34.288,42697,0
2015-08-14,34.283,35.799,34.283,35.784,20973,0
2015-08-17,35.328,35.436,34.512,34.78,54493,0
2015-08-18,34.63,34.817,33.566,33.908,76779,0
2015-08-19,33.769,34.31,33.375,33.411,75281,0
2015-08-20,33.375,34.485,33.375,33.699,71913,0
2015-08-21,33.48,33.48,32.82,32.916,47941,0
2015-08-24,30.523,32.072,30.011,30.982,60620,0
2015-08-25,32.039,32.039,30.063,30.181,68915,0
2015-08-26,30.87,31.331,30.171,31.262,45319,0
2015-08-27,31.9,31.949,30.741,31.4,45694,0
2015-08-28,31.187,31.873,30.757,31.64,38016,0
2015-08-31,31.421,31.421,30.458,31.241,53935,0
2015-09-01,30.596,31.283,29.209,29.45,60675,0
2015-09-02,29.947,30.001,29.251,29.952,90075,0
2015-09-03,30.069,30.149,29.257,29.332,43071,0
2015-09-04,29.166,29.423,28.84,29.012,47192,0
2015-09-08,29.37,29.755,28.461,29.493,125656,0
2015-09-09,30.095,30.095,28.803,28.889,77155,0
2015-09-10,28.899,29.45,28.621,29.444,81643,0
2015-09-11,29.235,29.514,28.712,29.284,84539,0
2015-09-14,29.214,29.477,29.155,29.417,61347,0
2015-09-15,29.396,29.702,29.396,29.563,48440,0
2015-09-16,29.444,30.242,29.054,30.043,54425,0
2015-09-17,30.043,31.183,29.681,30.422,87058,0
2015-09-18,29.921,30.662,29.702,30.315,261842,0
2015-09-21,30.46,31.076,30.406,30.561,61160,0
2015-09-22,30.299,30.963,29.82,30.566,52928,0
2015-09-23,30.619,31.486,30.236,30.694,73877,0
2015-09-24,30.678,30.781,30.182,30.476,78612,0
2015-09-25,30.86,30.86,29.74,29.867,77244,0
2015-09-28,29.772,30.038,29.187,29.493,47133,0
2015-09-29,29.498,29.702,29,29.365,60786,0
2015-09-30,29.428,29.926,29.107,29.354,69576,0
2015-10-01,29.37,29.601,28.775,29.149,46008,0
2015-10-02,28.84,29.138,28.328,29.07,69576,0
2015-10-05,29.37,30.614,29.37,30.566,55495,0
2015-10-06,29.826,30.716,29.826,30.503,43953,0
2015-10-07,30.844,30.92,29.861,30.619,100061,0
2015-10-08,30.555,30.555,29.707,30.086,83043,0
2015-10-09,30.22,30.513,29.783,30.177,40212,0
2015-10-12,30.134,30.738,29.942,30.641,49071,0
2015-10-13,30.215,30.839,30.145,30.406,80423,0
2015-10-14,30.572,30.833,29.112,29.192,60973,0
2015-10-15,29.332,31.092,29.305,31.076,55735,0
2015-10-16,31.248,31.366,30.346,30.936,51808,0
2015-10-19,30.893,31.339,30.395,30.711,72936,0
2015-10-20,30.593,30.608,29.899,30.39,48277,0
2015-10-21,30.357,30.898,29.948,30.086,54425,0
2015-10-22,30.427,32.39,30.231,31.93,66397,0
2015-10-23,32.282,32.46,31.6,31.712,93140,0
2015-10-26,31.562,32.143,31.497,31.808,71446,0
2015-10-27,31.183,31.2,30.346,30.535,49564,0
2015-10-28,30.524,32.616,30.524,32.346,78364,0
2015-10-29,32.08,32.137,30.936,31.162,56858,0
2015-10-30,31.065,31.371,30.598,30.839,52556,0
2015-11-02,30.914,31.546,30.893,31.451,28455,0
2015-11-03,31.392,32.336,31.392,32.09,32171,0
2015-11-04,32.08,32.884,31.983,32.341,38938,0
2015-11-05,32.379,33.683,32.218,33.432,54988,0
2015-11-06,33.507,34.032,33.135,33.936,53679,0
2015-11-09,33.93,33.93,32.653,32.739,39248,0
2015-11-10,32.776,33.167,31.914,32.314,63777,0
2015-11-11,32.68,32.68,31.605,32.086,62469,0
2015-11-12,31.983,32.416,31.755,32.075,65648,0
2015-11-13,31.845,31.914,31.27,31.413,46008,0
2015-11-16,31.227,32.159,31.227,32.148,16084,0
2015-11-17,32.08,32.095,31.323,31.503,20760,0
2015-11-18,31.513,31.914,31.471,31.685,56483,0
2015-11-19,31.573,31.68,31.194,31.637,28615,0
2015-11-20,31.855,32.191,31.643,32.053,45075,0
2015-11-23,31.855,32.503,31.232,32.357,35164,0
2015-11-24,32.346,33.247,32.346,33.135,33668,0
2015-11-25,32.868,34.621,32.868,34.6,44888,0
2015-11-27,34.225,35.016,34.225,34.978,17580,0
2015-11-30,35.005,35.19,34.439,35.016,39276,0
2015-12-01,35.725,35.873,34.533,34.652,94149,0
2015-12-02,34.802,35.695,34.613,35.366,75844,0
2015-12-03,35.216,35.526,34.513,34.553,32697,0
2015-12-04,34.444,34.96,34.165,34.623,39078,0
2015-12-07,34.493,35.226,34.275,34.712,27294,0
2015-12-08,34.365,34.553,33.499,33.648,64606,0
2015-12-09,33.638,34.493,33.263,33.351,21151,0
2015-12-10,33.164,33.907,33.164,33.429,31121,0
2015-12-11,32.685,33.163,31.987,32.425,56183,0
2015-12-14,32.185,32.795,29.869,30.157,67245,0
2015-12-15,30.425,31.163,29.78,30.733,43117,0
2015-12-16,30.823,31.213,30.485,31.013,23418,0
2015-12-17,30.813,31.303,29.69,29.77,27941,0
2015-12-18,29.74,29.82,28.983,29.461,59802,0
2015-12-21,29.461,30.077,29.351,30.067,19398,0
2015-12-22,29.83,30.445,29.83,30.117,23625,0
2015-12-23,30.345,31.373,30.345,31.343,16784,0
2015-12-24,31.54,31.689,31.471,31.64,4999,0
2015-12-28,31.243,31.412,30.843,31.023,17299,0
2015-12-29,31.303,31.625,30.816,31.313,16419,0
2015-12-30,31.293,31.689,31.033,31.203,34755,0
2015-12-31,31.163,32.195,30.783,30.883,31018,0
2016-01-04,29.979,29.979,29.073,29.461,49609,0
2016-01-05,29.641,29.641,29.083,29.281,43782,0
2016-01-06,28.873,29.231,28.853,29.201,26608,0
2016-01-07,28.624,28.793,28.397,28.525,63034,0
2016-01-08,28.783,29.131,28.168,28.238,29060,0
2016-01-11,28.257,28.436,27.799,28.188,74167,0
2016-01-12,28.664,28.803,27.65,28.258,57152,0
2016-01-13,28.357,28.422,25.819,26.635,76794,0
2016-01-14,26.903,27.421,26.277,27.261,55064,0
2016-01-15,27.063,28.417,26.665,28.367,74571,0
2016-01-19,28.525,28.525,27.709,28.218,45228,0
2016-01-20,27.441,28.833,27.092,28.515,42905,0
2016-01-21,28.634,29.601,28.397,28.803,50945,0
2016-01-22,29.191,29.722,28.923,29.063,26971,0
2016-01-25,29.063,29.201,28.288,28.308,21302,0
2016-01-26,28.734,29.81,28.674,29.241,36057,0
2016-01-27,29.271,29.631,28.604,28.803,27453,0
2016-01-28,28.923,29.221,28.387,28.574,24151,0
2016-01-29,28.793,29.191,28.525,28.933,56955,0
2016-02-01,28.913,29.346,28.377,29.063,33981,0
2016-02-02,29.003,29.141,28.618,29.093,26524,0
2016-02-03,29.103,29.431,28.248,29.122,28707,0
2016-02-04,29.181,30.048,29.181,29.641,54465,0
2016-02-05,29.601,30.385,28.878,29.74,35838,0
2016-02-08,29.581,31.233,29.581,31.103,37454,0
2016-02-09,30.793,30.908,29.72,29.76,23572,0
2016-02-10,29.949,29.969,28.883,29.013,37299,0
2016-02-11,28.337,29.501,28.337,29.261,16872,0
2016-02-12,29.601,29.75,29.301,29.481,28518,0
2016-02-16,29.85,30.743,29.85,30.673,19464,0
2016-02-17,30.913,31.938,30.913,31.809,18233,0
2016-02-18,31.68,32.305,31.468,31.908,21608,0
2016-02-19,31.888,32.685,31.51,32.235,41030,0
2016-02-22,32.545,34.027,32.545,33.409,48724,0
2016-02-23,33.459,34.495,32.905,33.331,54430,0
2016-02-24,33.033,34.765,32.585,34.327,33976,0
2016-02-25,34.207,34.972,33.053,33.708,27857,0
2016-02-26,34.057,34.795,33.928,34.197,40220,0
2016-02-29,34.017,35.52,33.987,34.565,58095,0
2016-03-01,34.367,35.858,34.337,35.48,53622,0
2016-03-02,35.25,37.798,35.16,37.212,64811,0
2016-03-03,37.182,37.202,35.918,36.813,54172,0
2016-03-04,36.564,37.678,36.316,37.122,89208,0
2016-03-07,37.262,38.008,37.112,37.58,31230,0
2016-03-08,37.361,37.361,36.047,36.466,32319,0
2016-03-09,36.663,36.783,36.052,36.476,17779,0
2016-03-10,37.292,37.51,36.077,36.713,26655,0
2016-03-11,36.843,37.684,36.823,37.212,60795,0
2016-03-14,37.232,37.451,36.137,36.643,46737,0
2016-03-15,36.456,36.753,35.819,36.316,17379,0
2016-03-16,36.246,37.112,36.207,36.643,13498,0
2016-03-17,36.376,37.52,36.376,37.331,20898,0
2016-03-18,37.57,38.286,36.703,37.212,135135,0
2016-03-21,37.202,38.157,36.813,37.719,52236,0
2016-03-22,37.371,38.426,37.351,37.759,50053,0
2016-03-23,37.979,37.979,36.346,36.396,37830,0
2016-03-24,36.573,37.391,35.819,36.813,67957,0
2016-03-28,36.902,37.411,35.819,36.763,32648,0
2016-03-29,37.112,37.142,36.366,36.992,60957,0
2016-03-30,37.032,37.56,36.853,37.152,29358,0
2016-03-31,36.833,37.057,36.753,36.892,27433,0
2016-04-01,36.613,37.082,36.127,37.012,26822,0
2016-04-04,37.062,37.331,36.535,36.623,26184,0
2016-04-05,36.583,36.583,35.639,36.207,23704,0
2016-04-06,36.436,36.823,35.882,36.535,24596,0
2016-04-07,36.446,36.673,34.873,34.961,29464,0
2016-04-08,35.189,35.589,34.624,35.129,25532,0
2016-04-11,35.659,35.659,34.704,34.794,13344,0
2016-04-12,34.893,36.545,34.893,36.256,24531,0
2016-04-13,36.346,37.719,35.997,37.401,41703,0
2016-04-14,37.491,38.456,37.172,38.009,19678,0
2016-04-15,38.029,38.326,37.441,38.087,43407,0
2016-04-18,38.058,38.586,37.473,38.436,30789,0
2016-04-19,38.646,39.77,38.206,39.402,22469,0
2016-04-20,40.65,40.695,39.72,40.408,24046,0
2016-04-21,40.248,40.695,40.179,40.585,14359,0
2016-04-22,40.685,41.482,40.536,40.675,14048,0
2016-04-25,40.705,40.705,38.496,38.844,23199,0
2016-04-26,38.735,39.949,38.735,39.571,18702,0
2016-04-27,39.472,39.666,38.775,39.152,26896,0
2016-04-28,39.601,39.601,38.536,38.794,21580,0
2016-04-29,38.924,39.591,38.794,39.392,20382,0
2016-05-02,40.229,41.064,39.322,40.179,29297,0
2016-05-03,40.394,40.585,39.402,39.73,31511,0
2016-05-04,39.611,40.318,38.526,38.964,60518,0
2016-05-05,38.954,38.954,37.65,37.739,11164,0
2016-05-06,37.62,38.077,37.112,37.441,33059,0
2016-05-09,37.59,38.376,36.992,37.152,20860,0
2016-05-10,37.51,37.899,37.222,37.501,29770,0
2016-05-11,37.51,37.51,35.968,36.087,27108,0
2016-05-12,36.316,36.371,35.719,36.077,24101,0
2016-05-13,36.087,36.917,35.829,36.426,34401,0
2016-05-16,36.162,36.823,36.067,36.187,15885,0
2016-05-17,36.236,36.486,35.109,35.259,31050,0
2016-05-18,35.139,35.779,34.952,35.349,44965,0
2016-05-19,35.169,35.339,34.166,34.744,31163,0
2016-05-20,35.089,35.239,34.639,34.952,25730,0
2016-05-23,35.219,35.839,35.114,35.169,42864,0
2016-05-24,35.519,36.456,35.519,36.217,26750,0
2016-05-25,36.386,37.082,35.923,36.137,39929,0
2016-05-26,36.426,36.426,35.529,35.918,18825,0
2016-05-27,36.137,36.212,35.359,36.037,38776,0
2016-05-31,36.256,36.578,36.047,36.506,36089,0
2016-06-01,36.366,36.972,35.878,36.713,24617,0
2016-06-02,36.853,37.072,36.017,36.902,18759,0
2016-06-03,36.743,36.743,35.449,36.057,22336,0
2016-06-06,35.938,37.55,35.819,36.564,26399,0
2016-06-07,36.613,37.022,35.858,36.227,59972,0
2016-06-08,36.256,37.042,35.649,36.326,20548,0
2016-06-09,36.217,36.326,35.519,35.977,65227,0
2016-06-10,35.719,35.719,34.504,35.479,40824,0
2016-06-13,35.209,35.259,33.935,34.355,47547,0
2016-06-14,34.295,34.33,33.585,34.175,50073,0
2016-06-15,34.255,35.259,34.255,34.673,27036,0
2016-06-16,34.315,34.842,33.655,34.723,36815,0
2016-06-17,34.753,34.941,34.005,34.473,43962,0
2016-06-20,35,35.389,35,35.06,21278,0
2016-06-21,34.99,35.639,34.523,34.98,24504,0
2016-06-22,34.97,35.129,34.325,34.365,23537,0
2016-06-23,35.02,36.077,35.02,35.938,25800,0
2016-06-24,34.345,34.852,32.751,33.059,294198,0
2016-06-27,32.541,32.551,31.873,32.381,44200,0
2016-06-28,32.711,32.711,31.217,31.625,48033,0
2016-06-29,31.834,32.601,31.834,32.401,31743,0
2016-06-30,32.801,32.861,31.982,32.641,45912,0
2016-07-01,32.541,32.896,32.221,32.451,15899,0
2016-07-05,31.873,32.151,31.575,32.012,23491,0
2016-07-06,31.734,32.451,31.734,32.111,20552,0
2016-07-07,31.923,32.141,31.555,31.814,15456,0
2016-07-08,32.032,33.199,32.032,32.929,15793,0
2016-07-11,33.328,33.69,33.209,33.328,31364,0
2016-07-12,33.546,33.995,33.308,33.745,40733,0
2016-07-13,33.795,33.945,33.279,33.775,21042,0
2016-07-14,34.225,34.473,33.935,34.295,38630,0
2016-07-15,34.414,35.089,34.19,34.97,43098,0
2016-07-18,35.01,35.479,34.832,34.892,33249,0
2016-07-19,34.673,35.239,34.444,34.793,14299,0
2016-07-20,34.862,35.129,34.265,34.951,14364,0
2016-07-21,34.912,35.132,34.533,34.912,27243,0
2016-07-22,34.951,35.269,34.703,35.189,16196,0
2016-07-25,35.229,35.239,34.723,35.03,15171,0
2016-07-26,34.892,35.299,34.275,34.345,15307,0
2016-07-27,34.275,34.643,33.935,34.493,43556,0
2016-07-28,34.424,34.99,34.295,34.922,20782,0
2016-07-29,34.683,34.713,33.935,34.005,22278,0
2016-08-01,34.205,34.653,33.905,34.643,22820,0
2016-08-02,34.315,34.763,33.378,33.506,20945,0
2016-08-03,33.466,33.466,31.625,32.361,55179,0
2016-08-04,32.371,32.371,31.077,31.147,31818,0
2016-08-05,31.485,32.161,31.485,31.734,30322,0
2016-08-08,31.744,31.963,31.744,31.834,22770,0
2016-08-09,31.972,32.251,31.694,31.764,17615,0
2016-08-10,31.824,31.873,31.635,31.754,19099,0
2016-08-11,31.774,32.091,31.635,31.814,17722,0
2016-08-12,31.645,31.943,31.645,31.774,13668,0
2016-08-15,31.704,31.814,31.565,31.565,11251,0
2016-08-16,31.406,31.416,30.539,30.857,26271,0
2016-08-17,30.737,30.997,30.707,30.867,20296,0
2016-08-18,30.897,31.337,30.897,31.157,13184,0
2016-08-19,30.867,31.087,30.707,30.877,28879,0
2016-08-22,30.767,31.087,30.767,31.077,15810,0
2016-08-23,31.277,31.495,31.107,31.147,15174,0
2016-08-24,30.942,30.965,30.12,30.299,25964,0
2016-08-25,30.17,30.687,30.17,30.677,14995,0
2016-08-26,30.727,31.272,30.339,30.399,17196,0
2016-08-29,30.439,30.542,30.379,30.439,7665,0
2016-08-30,30.409,30.767,30.409,30.707,7127,0
2016-08-31,30.697,30.707,30.18,30.549,25367,0
2016-09-01,30.568,30.767,30.12,30.2,18761,0
2016-09-02,30.459,30.837,30.359,30.667,13216,0
2016-09-06,30.687,30.687,30.539,30.597,10088,0
2016-09-07,30.737,30.737,30.24,30.459,74570,0
2016-09-08,30.479,30.847,30.369,30.617,36293,0
2016-09-09,30.349,30.399,29.085,29.532,30137,0
2016-09-12,29.402,29.622,28.824,28.884,47336,0
2016-09-13,28.605,28.874,28.446,28.665,19450,0
2016-09-14,28.625,28.854,28.625,28.715,16100,0
2016-09-15,28.735,28.944,28.705,28.894,13639,0
2016-09-16,28.635,28.814,28.635,28.695,25944,0
2016-09-19,28.745,29.034,28.202,28.894,18533,0
2016-09-20,28.964,29.108,28.635,28.645,11149,0
2016-09-21,28.854,29.054,28.784,28.994,19866,0
2016-09-22,28.984,29.662,28.984,29.562,16051,0
2016-09-23,29.402,29.672,29.044,29.054,20319,0
2016-09-26,28.894,29.252,28.874,28.904,28489,0
2016-09-27,28.824,28.974,28.615,28.974,9839,0
2016-09-28,29.074,29.074,28.824,28.924,15304,0
2016-09-29,28.834,28.984,28.725,28.754,14657,0
2016-09-30,28.884,28.964,28.357,28.377,65903,0
2016-10-03,28.297,28.496,27.987,28.496,101681,0
2016-10-04,28.496,28.725,28.277,28.635,28137,0
2016-10-05,28.665,28.854,28.58,28.794,19724,0
2016-10-06,28.705,29.094,28.695,29.044,16776,0
2016-10-07,28.964,29.004,28.844,28.954,17639,0
2016-10-10,29.014,29.182,29.014,29.094,9509,0
2016-10-11,29.074,29.123,28.914,28.994,29004,0
2016-10-12,29.054,29.192,28.994,29.054,12150,0
2016-10-13,28.904,29.132,28.774,28.844,20370,0
2016-10-14,29.084,29.582,29.064,29.152,19289,0
2016-10-17,29.132,29.362,29.113,29.302,19239,0
2016-10-18,29.572,29.572,29.212,29.332,18660,0
2016-10-19,29.422,29.892,29.342,29.762,18779,0
2016-10-20,29.822,30.18,29.777,30.18,14382,0
2016-10-21,29.802,30.299,29.682,30.29,8411,0
2016-10-24,30.578,30.857,30.369,30.509,36467,0
2016-10-25,30.519,30.519,29.302,29.462,16444,0
2016-10-26,29.272,29.412,28.824,28.874,28751,0
2016-10-27,29.024,29.034,28.496,28.545,26347,0
2016-10-28,28.565,28.745,28.446,28.575,35100,0
2016-10-31,28.585,28.585,28.297,28.317,49102,0
2016-11-01,28.357,28.701,28.087,28.087,45314,0
2016-11-02,28.167,28.167,27.827,27.847,36860,0
2016-11-03,28.017,28.027,27.767,27.797,28009,0
2016-11-04,27.757,28.067,27.757,27.787,34023,0
2016-11-07,28.407,28.496,28.227,28.307,26944,0
2016-11-08,28.337,28.605,28.217,28.595,26818,0
2016-11-09,28.516,30.27,28.516,30.021,57991,0
2016-11-10,30.409,31.167,30.369,30.369,61890,0
2016-11-11,30.568,31.067,30.568,30.967,36796,0
2016-11-14,31.277,31.541,31.027,31.267,29641,0
2016-11-15,31.217,31.217,30.697,30.957,39150,0
2016-11-16,30.957,31.057,30.647,30.957,16052,0
2016-11-17,30.847,31.167,30.667,30.937,16671,0
2016-11-18,30.957,31.427,30.847,30.977,21770,0
2016-11-21,31.167,31.506,30.837,31.337,22872,0
2016-11-22,31.437,31.506,31.257,31.407,19474,0
2016-11-23,31.466,31.803,31.317,31.417,16005,0
2016-11-25,31.437,31.457,31.227,31.377,6347,0
2016-11-28,31.337,31.352,30.717,30.807,13347,0
2016-11-29,30.957,31.117,30.021,30.2,17790,0
2016-11-30,30.449,30.647,30.19,30.529,10950,0
2016-12-01,30.597,31.207,30.429,30.637,18421,0
2016-12-02,30.677,30.987,30.419,30.817,8847,0
2016-12-05,31.217,31.417,31.017,31.187,28434,0
2016-12-06,31.486,31.636,31.047,31.506,103215,0
2016-12-07,31.496,32.03,30.927,31.656,39240,0
2016-12-08,31.685,32.772,31.685,32.492,24927,0
2016-12-09,32.632,33.459,32.552,33.131,44392,0
2016-12-12,33.081,33.281,32.702,32.852,21042,0
2016-12-13,33.051,33.256,32.412,32.472,72083,0
2016-12-14,32.472,32.722,31.735,31.894,12983,0
2016-12-15,31.874,32.482,31.815,31.993,15931,0
2016-12-16,32.172,32.532,31.575,31.595,46796,0
2016-12-19,31.645,32.242,31.625,31.914,24939,0
2016-12-20,32.043,32.073,31.745,32.013,26825,0
2016-12-21,32.023,32.026,31.745,31.775,10437,0
2016-12-22,31.755,31.755,31.376,31.565,13980,0
2016-12-23,31.565,31.565,30.606,31.136,6698,0
2016-12-27,31.136,31.446,31.006,31.296,12339,0
2016-12-28,31.326,31.765,30.577,30.746,12627,0
2016-12-29,30.916,31.116,30.518,30.696,11356,0
2016-12-30,30.676,31.066,30.358,30.806,9376,0
2017-01-03,31.101,31.5,30.911,31.316,12166,0
2017-01-04,31.326,31.983,31.316,31.954,9804,0
2017-01-05,31.944,32.252,31.565,31.565,17513,0
2017-01-06,31.645,31.665,31.036,31.076,16305,0
2017-01-09,31.076,32.483,31.056,31.865,15247,0
2017-01-10,31.855,32.243,31.765,31.845,51224,0
2017-01-11,31.984,32.143,31.685,31.905,27318,0
2017-01-12,31.845,32.212,31.685,31.825,15294,0
2017-01-13,32.044,32.079,31.406,31.775,25232,0
2017-01-17,31.525,31.525,31.116,31.216,16419,0
2017-01-18,31.256,31.446,30.706,31.286,26805,0
2017-01-19,31.086,31.495,30.836,31.196,13977,0
2017-01-20,31.116,31.366,30.626,30.776,17515,0
2017-01-23,30.518,30.736,30.508,30.567,5654,0
2017-01-24,30.656,31.57,30.656,31.236,18249,0
2017-01-25,31.535,31.75,31.096,31.116,9202,0
2017-01-26,31.116,31.116,30.448,30.616,11080,0
2017-01-27,30.438,30.611,29.539,29.549,17170,0
2017-01-30,29.219,29.251,28.492,28.571,38988,0
2017-01-31,28.452,29.249,28.452,29.139,22012,0
2017-02-01,29.529,29.779,29.309,29.499,11280,0
2017-02-02,29.549,29.559,28.801,28.921,21235,0
2017-02-03,29.139,29.569,29.11,29.489,16219,0
2017-02-06,29.639,29.909,29.319,29.499,23315,0
2017-02-07,29.369,29.719,29.319,29.469,24802,0
2017-02-08,29.489,30.676,29.451,29.779,24120,0
2017-02-09,30.118,31.136,30.023,30.676,99091,0
2017-02-10,31.156,31.505,30.706,30.906,14569,0
2017-02-13,31.076,31.123,30.158,30.408,19657,0
2017-02-14,30.208,30.208,29.359,29.499,34743,0
2017-02-15,29.519,29.669,29.279,29.499,20277,0
2017-02-16,29.509,29.879,29.439,29.769,17346,0
2017-02-17,29.739,29.749,29.209,29.339,21565,0
2017-02-21,29.529,29.719,29.309,29.569,42295,0
2017-02-22,29.379,29.989,29.379,29.959,58350,0
2017-02-23,29.929,31.196,29.639,30.766,77299,0
2017-02-24,30.646,31.266,30.008,30.846,33586,0
2017-02-27,30.986,31.236,30.656,30.946,92996,0
2017-02-28,30.656,30.656,29.189,29.729,36094,0
2017-03-01,30.188,30.567,30.118,30.188,11122,0
2017-03-02,30.178,30.338,29.589,29.709,22415,0
2017-03-03,29.749,30.278,29.269,29.479,12046,0
2017-03-06,29.399,29.879,29.209,29.289,22540,0
2017-03-07,29.229,29.369,29.041,29.189,16385,0
2017-03-08,29.269,29.684,29.071,29.289,42688,0
2017-03-09,29.509,29.579,29.229,29.269,59856,0
2017-03-10,29.479,29.479,29.269,29.329,16009,0
2017-03-13,29.609,29.609,29.289,29.299,15617,0
2017-03-14,29.279,29.489,29.001,29.339,15005,0
2017-03-15,29.239,29.539,29.12,29.339,11283,0
2017-03-16,29.509,29.589,29.379,29.499,11392,0
2017-03-17,29.469,29.879,29.469,29.649,24147,0
2017-03-20,29.599,29.819,29.259,29.419,20057,0
2017-03-21,29.609,29.609,29.021,29.051,28115,0
2017-03-22,29.139,29.139,28.601,28.791,33679,0
2017-03-23,28.811,29.001,28.781,28.971,9249,0
2017-03-24,29.071,29.349,28.921,29.031,24700,0
2017-03-27,28.721,29.001,28.711,28.951,8725,0
2017-03-28,28.911,29.489,28.911,29.419,17186,0
2017-03-29,29.229,29.529,29.199,29.279,30471,0
2017-03-30,29.459,29.469,29.239,29.329,8499,0
2017-03-31,29.419,29.694,29.298,29.549,24082,0
2017-04-03,29.709,29.749,28.791,29.12,15349,0
2017-04-04,29.219,29.409,28.601,29.399,18151,0
2017-04-05,29.509,29.509,28.721,28.791,22752,0
2017-04-06,28.821,28.841,28.511,28.821,14879,0
2017-04-07,28.821,28.821,28.611,28.801,9844,0
2017-04-10,28.821,29.081,28.541,28.661,23685,0
2017-04-11,28.601,28.751,28.281,28.491,15906,0
2017-04-12,28.501,28.661,28.081,28.111,28725,0
2017-04-13,28.111,28.251,27.513,27.791,70111,0
2017-04-17,27.851,28.131,27.851,28.021,32233,0
2017-04-18,27.971,28.361,27.971,28.301,25245,0
2017-04-19,28.471,28.701,28.411,28.481,14590,0
2017-04-20,28.651,29.051,28.571,29.011,11211,0
2017-04-21,29.021,29.279,28.651,28.691,12506,0
2017-04-24,29.061,29.189,28.901,28.921,9433,0
2017-04-25,29.259,29.269,28.831,29.021,18748,0
2017-04-26,28.981,29.259,28.891,28.931,32685,0
2017-04-27,28.971,29.011,28.661,28.811,16755,0
2017-04-28,28.791,28.811,28.591,28.661,28515,0
2017-05-01,28.781,28.951,28.661,28.811,54351,0
2017-05-02,28.871,28.916,28.731,28.841,14578,0
2017-05-03,28.911,28.911,28.196,28.601,27946,0
2017-05-04,28.681,28.681,28.471,28.591,16410,0
2017-05-05,28.651,28.756,28.371,28.691,48382,0
2017-05-08,28.621,28.881,28.526,28.671,31810,0
2017-05-09,28.711,29.13,28.551,29.041,25104,0
2017-05-10,28.971,29.469,28.971,29.469,39101,0
2017-05-11,29.359,29.359,29.071,29.209,21257,0
2017-05-12,29.031,29.278,28.938,29.239,31677,0
2017-05-15,29.159,29.199,28.931,28.981,19264,0
2017-05-16,29.081,29.081,28.931,29.031,15809,0
2017-05-17,28.501,28.841,28.451,28.811,20463,0
2017-05-18,28.791,29.011,28.741,28.971,27399,0
2017-05-19,28.901,29.229,28.901,29.179,27090,0
2017-05-22,29.249,29.249,29.081,29.179,16912,0
2017-05-23,29.169,29.169,28.906,29.021,10921,0
2017-05-24,29.031,29.139,28.911,29.051,19075,0
2017-05-25,29.279,29.359,28.971,29.081,15303,0
2017-05-26,29.149,29.349,29.139,29.259,16083,0
2017-05-30,29.459,29.569,28.961,29.479,18136,0
2017-05-31,29.479,29.622,28.651,28.961,64566,0
2017-06-01,29.021,29.459,29.021,29.369,21874,0
2017-06-02,29.399,29.609,29.249,29.309,20643,0
2017-06-05,29.289,29.309,29.219,29.219,14911,0
2017-06-06,29.051,29.239,29.021,29.13,12306,0
2017-06-07,29.159,29.229,28.901,28.991,15196,0
2017-06-08,29.209,29.259,29.041,29.179,12204,0
2017-06-09,29.219,29.879,29.219,29.809,32185,0
2017-06-12,29.779,30.209,29.684,29.929,13714,0
2017-06-13,29.959,30.399,29.959,30.009,16128,0
2017-06-14,29.979,30.279,29.979,30.149,8689,0
2017-06-15,29.969,30.129,29.769,29.819,7976,0
2017-06-16,29.659,30.119,29.659,29.919,20779,0
2017-06-19,30.019,30.139,29.689,29.979,19507,0
2017-06-20,29.949,29.989,29.769,29.879,5651,0
2017-06-21,29.929,29.929,29.459,29.579,20689,0
2017-06-22,29.499,30.249,29.499,29.849,36402,0
2017-06-23,29.889,30.329,29.509,29.599,59626,0
2017-06-26,29.699,29.699,29.299,29.469,22828,0
2017-06-27,29.459,30.309,29.459,29.979,49723,0
2017-06-28,30.119,30.529,29.799,29.879,88474,0
2017-06-29,30.029,30.199,29.579,29.659,21286,0
2017-06-30,29.739,29.869,29.429,29.579,11957,0
2017-07-03,29.569,29.969,29.569,29.819,4318,0
2017-07-05,29.859,29.859,29.409,29.609,17883,0
2017-07-06,29.539,29.549,29.379,29.519,29207,0
2017-07-07,29.519,30.219,29.469,30.209,12457,0
2017-07-10,29.399,29.969,29.269,29.649,8950,0
2017-07-11,29.799,30.069,29.329,29.849,24264,0
2017-07-12,30.019,30.14,29.789,30.049,94312,0
2017-07-13,30.618,30.618,30.169,30.229,6744,0
2017-07-14,30.229,30.828,29.949,30.289,19195,0
2017-07-17,30.299,30.638,29.929,30.009,11009,0
2017-07-18,30.009,30.519,29.879,30.299,32955,0
2017-07-19,30.449,30.988,30.279,30.449,7374,0
2017-07-20,30.439,30.908,30.439,30.858,21610,0
2017-07-21,30.578,31.168,30.275,30.808,64998,0
2017-07-24,30.818,31.418,30.524,31.388,15243,0
2017-07-25,31.478,32.577,31.243,31.968,64195,0
2017-07-26,31.997,32.227,31.658,31.878,13190,0
2017-07-27,32.017,32.277,30.978,31.178,45155,0
2017-07-28,31.128,31.468,30.758,30.858,6820,0
2017-07-31,30.848,30.988,30.249,30.688,21603,0
2017-08-01,30.918,31.088,30.578,30.818,19096,0
2017-08-02,30.828,30.888,30.159,30.219,7665,0
2017-08-03,30.229,30.229,29.479,29.539,8600,0
2017-08-04,29.279,30.728,29.279,29.999,52811,0
2017-08-07,30.029,30.369,29.669,29.749,14482,0
2017-08-08,29.719,29.949,29.569,29.579,11103,0
2017-08-09,29.569,29.869,29.469,29.729,19971,0
2017-08-10,29.639,30.079,29.454,29.479,27120,0
2017-08-11,29.489,29.569,29.249,29.349,21090,0
2017-08-14,29.549,30.029,29.549,29.799,31581,0
2017-08-15,29.889,30.009,29.549,29.879,14086,0
2017-08-16,29.979,30.019,29.699,29.789,14582,0
2017-08-17,29.639,29.639,29.289,29.389,14016,0
2017-08-18,29.249,29.579,29.154,29.559,25321,0
2017-08-21,29.479,29.649,29.299,29.479,10749,0
2017-08-22,29.629,29.969,29.294,29.819,22875,0
2017-08-23,29.799,29.939,29.619,29.689,6462,0
2017-08-24,29.869,30.479,29.609,29.739,26775,0
2017-08-25,29.679,29.929,29.579,29.599,10455,0
2017-08-28,29.679,29.679,29.13,29.279,12000,0
2017-08-29,29.299,29.429,29.189,29.239,30238,0
2017-08-30,29.279,29.339,29.159,29.229,27778,0
2017-08-31,29.299,29.659,29.299,29.449,25121,0
2017-09-01,29.459,30.269,29.459,29.789,42913,0
2017-09-05,29.779,30.059,29.07,29.179,34612,0
2017-09-06,29.279,29.579,28.99,29.169,15533,0
2017-09-07,29.179,29.179,28.47,28.6,17018,0
2017-09-08,28.56,28.81,28.26,28.42,15257,0
2017-09-11,28.65,28.97,28.65,28.93,11588,0
2017-09-12,29.09,29.15,28.92,28.97,8355,0
2017-09-13,28.94,29.06,28.8,28.84,12841,0
2017-09-14,28.81,29.06,28.81,28.85,14451,0
2017-09-15,28.9,29.04,28.79,28.79,43625,0
2017-09-18,28.83,29,28.34,28.36,29342,0
2017-09-19,28.46,28.46,28.05,28.13,26461,0
2017-09-20,28.18,28.49,28.13,28.41,26275,0
2017-09-21,28.32,28.45,28.13,28.14,27988,0
2017-09-22,28.13,28.68,28.13,28.63,19167,0
2017-09-25,28.62,28.79,28.42,28.72,14481,0
2017-09-26,28.87,28.98,28.72,28.89,19335,0
2017-09-27,29.09,29.3,28.7,29.17,47883,0
2017-09-28,29.26,29.92,29.075,29.66,29199,0
2017-09-29,29.8,29.81,29.59,29.76,15914,0
2017-10-02,29.8,30.05,29.8,29.99,18776,0
2017-10-03,30.03,30.055,29.75,29.99,16724,0
2017-10-04,29.98,30.2,29.81,29.9,12722,0
2017-10-05,30,30.307,29.96,30.11,19131,0
2017-10-06,30.82,30.9899,30.2,30.21,16428,0
2017-10-09,30.23,30.23,29.82,29.84,9051,0
2017-10-10,29.83,30.11,29.72,29.84,13296,0
2017-10-11,29.93,30.1,29.86,29.93,10707,0
2017-10-12,29.96,29.98,29.59,29.62,15873,0
2017-10-13,29.61,29.75,29.305,29.45,18926,0
2017-10-16,29.44,29.7,29.14,29.5,36198,0
2017-10-17,29.63,29.67,29.42,29.55,14719,0
2017-10-18,29.53,30.11,29.53,29.69,20829,0
2017-10-19,29.6,30.29,29.57,30.1,19951,0
2017-10-20,30.36,30.46,30.13,30.18,16484,0
2017-10-23,30.18,30.18,29.41,29.48,7455,0
2017-10-24,29.65,29.65,29.3,29.32,15021,0
2017-10-25,29.34,29.37,29.05,29.11,17582,0
2017-10-26,29.18,29.33,29.065,29.12,16298,0
2017-10-27,29.2,29.32,28.87,28.91,26832,0
2017-10-30,28.83,29.08,28.72,28.77,24013,0
2017-10-31,28.95,29.305,28.86,28.96,28601,0
2017-11-01,29.01,29.53,28.66,28.8,26394,0
2017-11-02,30.09,30.09,28.67,29.04,21442,0
2017-11-03,28.89,29.19,28.63,29.06,27923,0
2017-11-06,29.03,29.23,29.03,29.2,20798,0
2017-11-07,29.2,29.27,29,29.13,36314,0
2017-11-08,28.9,28.9,28.06,28.21,31457,0
2017-11-09,28.18,28.44,27.82,28.37,25225,0
2017-11-10,28.29,28.61,28.29,28.46,20534,0
