Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.101,16.127,15.91,16.058,11145,0
2005-02-28,16.144,16.239,16.144,16.188,24819,0
2005-03-01,16.319,16.484,16.319,16.405,21027,0
2005-03-02,16.448,16.476,16.196,16.405,27693,0
2005-03-03,16.232,16.239,16.075,16.171,17579,0
2005-03-04,15.971,15.971,15.753,15.778,40331,0
2005-03-07,16.188,16.319,16.108,16.18,19764,0
2005-03-08,16.223,16.31,16.223,16.276,11950,0
2005-03-09,16.276,16.31,15.856,15.883,21948,0
2005-03-10,16.319,16.319,15.883,16.013,20109,0
2005-03-11,16.03,16.258,16.03,16.144,8732,0
2005-03-14,16.144,16.188,15.927,16.006,14363,0
2005-03-15,16.058,16.127,15.927,15.935,6320,0
2005-03-16,15.891,15.891,15.71,15.823,13559,0
2005-03-17,16.536,16.571,16.353,16.467,91921,0
2005-03-18,16.491,16.528,16.362,16.362,16087,0
2005-03-21,16.101,16.127,15.744,15.753,20337,0
2005-03-22,15.666,15.823,15.578,15.578,22291,0
2005-03-23,16.006,16.006,15.726,15.77,18960,0
2005-03-24,16.058,16.144,15.935,15.935,10112,0
2005-03-28,15.943,16.135,15.943,16.135,3102,0
2005-03-29,15.753,15.823,15.414,15.457,18730,0
2005-03-30,15.369,15.753,15.369,15.535,19188,0
2005-03-31,15.622,15.666,15.448,15.561,14019,0
2005-04-01,15.666,15.666,15.448,15.535,13444,0
2005-04-04,15.473,15.552,15.448,15.492,6320,0
2005-04-05,15.405,15.744,15.405,15.578,31253,0
2005-04-06,15.753,16.083,15.631,16.006,15168,0
2005-04-07,16.006,16.266,15.978,16.214,13674,0
2005-04-08,16.153,16.232,15.91,16.058,25278,0
2005-04-11,15.012,15.221,14.848,15.031,30909,0
2005-04-12,14.647,14.69,14.098,14.455,77216,0
2005-04-13,14.36,14.36,13.986,14.273,59403,0
2005-04-14,14.36,14.36,14.151,14.23,18730,0
2005-04-15,14.098,14.22,13.846,13.846,20912,0
2005-04-18,13.664,13.786,13.063,13.36,220613,0
2005-04-19,13.577,14.047,13.577,14.012,20798,0
2005-04-20,13.577,13.821,13.516,13.551,15742,0
2005-04-21,13.593,13.83,13.577,13.83,5400,0
2005-04-22,14.36,14.611,14.281,14.422,17350,0
2005-04-25,14.491,14.578,14.23,14.326,8504,0
2005-04-26,14.543,15.048,14.543,14.621,15281,0
2005-04-27,14.534,14.56,14.36,14.369,4482,0
2005-04-28,14.465,14.9,14.465,14.839,23785,0
2005-04-29,14.926,14.926,14.804,14.864,5745,0
2005-05-02,14.9,14.97,14.857,14.935,3449,0
2005-05-03,14.812,14.995,14.796,14.926,10685,0
2005-05-04,14.943,14.961,14.796,14.804,8732,0
2005-05-05,15.666,15.692,15.431,15.614,9308,0
2005-05-06,15.501,15.501,15.3,15.405,7009,0
2005-05-09,15.666,15.666,15.588,15.614,8273,0
2005-05-10,15.526,15.535,15.248,15.335,6089,0
2005-05-11,15.361,15.535,15.187,15.396,6780,0
2005-05-12,15.23,15.377,15.204,15.221,15054,0
2005-05-13,15.012,15.082,14.926,15.057,8618,0
2005-05-16,14.926,15.091,14.796,15.004,4597,0
2005-05-17,14.839,14.952,14.804,14.874,16087,0
2005-05-18,14.952,15.317,14.908,14.908,9652,0
2005-05-19,14.908,15.448,14.804,14.926,22062,0
2005-05-20,14.708,14.708,14.36,14.422,47225,0
2005-05-23,14.36,14.36,14.098,14.23,28610,0
2005-05-24,14.273,14.326,13.925,14.098,33093,0
2005-05-25,14.029,14.22,13.925,14.159,12066,0
2005-05-26,14.369,14.857,14.369,14.725,14247,0
2005-05-27,14.734,14.83,14.734,14.786,5974,0
2005-05-31,14.812,14.848,14.647,14.647,9308,0
2005-06-01,14.447,14.447,14.291,14.291,7929,0
2005-06-02,14.36,14.778,14.36,14.708,16087,0
2005-06-03,14.664,14.683,14.508,14.56,4366,0
2005-06-06,14.534,14.7,14.491,14.7,7239,0
2005-06-07,14.786,14.874,14.752,14.804,5631,0
2005-06-08,14.82,14.97,14.82,14.83,21948,0
2005-06-09,14.752,14.857,14.578,14.857,15742,0
2005-06-10,14.796,14.82,14.725,14.82,2643,0
2005-06-13,14.82,14.874,14.778,14.864,2414,0
2005-06-14,14.864,15.012,14.864,15.012,9881,0
2005-06-15,14.952,14.952,14.455,14.534,9308,0
2005-06-16,14.857,15.004,14.812,15.004,9308,0
2005-06-17,15.178,15.221,15.038,15.161,9308,0
2005-06-20,15.178,15.248,15.109,15.248,14477,0
2005-06-21,15.465,15.561,15.335,15.492,29645,0
2005-06-22,15.57,15.578,15.492,15.492,4136,0
2005-06-23,15.674,15.83,15.674,15.744,16430,0
2005-06-24,15.744,15.787,15.552,15.631,7354,0
2005-06-27,15.719,15.719,15.535,15.605,13674,0
2005-06-28,15.578,15.657,15.448,15.622,31483,0
2005-06-29,15.405,15.83,15.24,15.657,121796,0
2005-06-30,15.492,15.91,15.492,15.753,14133,0
2005-07-01,15.814,15.83,15.814,15.83,689,0
2005-07-05,15.796,15.84,15.674,15.84,6435,0
2005-07-06,15.753,15.83,15.682,15.83,5745,0
2005-07-07,15.682,15.682,15.535,15.631,5169,0
2005-07-08,15.457,15.492,15.369,15.482,3449,0
2005-07-11,15.396,15.396,15.153,15.344,5056,0
2005-07-12,14.796,14.995,14.796,14.935,12180,0
2005-07-13,14.796,14.796,14.708,14.77,11375,0
2005-07-14,14.839,14.882,14.804,14.882,6894,0
2005-07-15,14.796,14.882,14.786,14.882,4825,0
2005-07-18,14.83,14.891,14.83,14.891,2069,0
2005-07-19,14.839,14.926,14.812,14.926,5169,0
2005-07-20,14.804,14.97,14.804,14.9,13559,0
2005-07-21,15.057,15.501,15.057,15.492,24934,0
2005-07-22,15.405,15.596,15.405,15.421,12294,0
2005-07-25,15.421,15.535,15.396,15.526,9536,0
2005-07-26,15.473,15.482,15.361,15.448,14822,0
2005-07-27,15.448,15.448,15.317,15.396,2527,0
2005-07-28,14.926,15.126,14.752,15.126,26197,0
2005-07-29,15.126,15.221,14.926,15.187,10802,0
2005-08-01,15.031,15.144,14.926,15.074,10112,0
2005-08-02,14.987,15.091,14.926,15.082,7813,0
2005-08-03,14.882,14.97,14.82,14.961,15971,0
2005-08-04,14.447,14.83,14.447,14.708,54809,0
2005-08-05,14.674,14.796,14.674,14.752,3218,0
2005-08-08,14.725,14.943,14.708,14.935,8273,0
2005-08-09,14.708,14.857,14.708,14.804,30793,0
2005-08-10,14.708,14.734,14.455,14.578,33895,0
2005-08-11,14.482,14.525,14.369,14.517,32404,0
2005-08-12,14.3,14.3,13.967,14.012,44009,0
2005-08-15,13.864,14.003,13.83,13.967,23324,0
2005-08-16,14.36,14.36,14.186,14.326,31369,0
2005-08-17,14.159,14.23,14.029,14.186,27461,0
2005-08-18,14.098,14.195,14.063,14.169,13329,0
2005-08-19,14.003,14.169,13.881,14.143,26312,0
2005-08-22,14.151,14.343,14.151,14.316,22751,0
2005-08-23,14.316,14.334,14.186,14.186,10456,0
2005-08-24,14.143,14.238,14.039,14.177,8618,0
2005-08-25,14.186,14.203,13.681,13.839,35275,0
2005-08-26,13.925,14.143,13.925,14.055,9536,0
2005-08-29,13.881,14.203,13.881,14.203,12294,0
2005-08-30,14.125,14.177,14.098,14.134,44237,0
2005-08-31,13.925,14.012,13.881,14.003,19649,0
2005-09-01,14.143,14.334,14.055,14.3,10802,0
2005-09-02,14.098,14.255,14.055,14.107,17465,0
2005-09-06,14.143,14.36,14.029,14.255,197633,0
2005-09-07,14.098,14.36,13.907,14.177,21948,0
2005-09-08,14.177,14.264,14.177,14.22,13098,0
2005-09-09,14.177,14.177,14.021,14.082,71584,0
2005-09-12,14.012,14.098,13.881,13.967,17350,0
2005-09-13,13.967,14.09,13.881,14.047,12066,0
2005-09-14,13.967,14.055,13.473,13.839,46535,0
2005-09-15,13.803,13.917,13.793,13.872,4711,0
2005-09-16,13.786,13.864,13.786,13.839,7009,0
2005-09-19,13.786,13.856,13.786,13.856,2757,0
2005-09-20,13.786,13.917,13.786,13.917,6435,0
2005-09-21,14.012,14.098,13.996,14.055,6089,0
2005-09-22,13.803,13.925,13.793,13.793,6894,0
2005-09-23,13.75,13.769,13.638,13.698,8847,0
2005-09-26,13.786,13.925,13.786,13.907,4825,0
2005-09-27,13.864,14.098,13.864,14.039,17810,0
2005-09-28,14.039,14.047,13.952,14.012,6894,0
2005-09-29,14.098,14.143,14.047,14.107,35160,0
2005-09-30,14.029,14.073,13.925,14.055,6089,0
2005-10-03,13.925,13.967,13.839,13.856,10343,0
2005-10-04,13.925,14.143,13.839,14.012,5400,0
2005-10-05,13.881,13.967,13.839,13.856,4825,0
2005-10-06,13.839,13.839,13.76,13.76,5974,0
2005-10-07,13.75,13.881,13.707,13.839,10456,0
2005-10-10,13.839,13.872,13.793,13.793,11950,0
2005-10-11,13.734,13.864,13.734,13.786,3562,0
2005-10-12,13.619,13.619,13.264,13.402,24244,0
2005-10-13,13.264,13.274,13.063,13.185,19303,0
2005-10-14,13.142,13.142,12.836,12.985,44926,0
2005-10-17,12.533,12.602,12.35,12.533,31714,0
2005-10-18,12.175,12.228,12.011,12.027,39872,0
2005-10-19,12.001,12.054,11.95,12.036,14247,0
2005-10-20,12.097,12.184,12.089,12.159,12410,0
2005-10-21,12.184,12.593,12.184,12.523,15054,0
2005-10-24,12.271,12.393,12.254,12.315,15971,0
2005-10-25,12.315,12.402,12.271,12.341,23096,0
2005-10-26,12.141,12.15,12.045,12.122,17237,0
2005-10-27,11.619,11.619,11.375,11.488,31942,0
2005-10-28,12.054,12.228,12.054,12.202,13215,0
2005-10-31,12.576,12.62,12.393,12.427,14592,0
2005-11-01,12.794,12.794,12.707,12.794,15168,0
2005-11-02,12.733,12.829,12.663,12.794,5631,0
2005-11-03,12.926,12.926,12.82,12.88,2183,0
2005-11-04,12.889,12.926,12.785,12.785,6089,0
2005-11-07,12.836,12.854,12.645,12.654,8388,0
2005-11-08,12.62,12.698,12.411,12.446,8618,0
2005-11-09,12.402,12.55,12.402,12.516,8961,0
2005-11-10,12.315,12.427,12.271,12.427,5056,0
2005-11-11,12.836,13.142,12.716,13.054,43548,0
2005-11-14,12.75,12.931,12.707,12.845,11145,0
2005-11-15,12.926,12.926,12.776,12.785,6780,0
2005-11-16,12.707,12.707,12.523,12.55,11260,0
2005-11-17,12.845,12.968,12.759,12.854,12410,0
2005-11-18,12.836,12.88,12.707,12.802,10343,0
2005-11-21,13.395,13.489,13.351,13.463,17005,0
2005-11-22,13.368,13.402,13.316,13.402,6780,0
2005-11-23,13.36,13.489,13.274,13.482,9308,0
2005-11-25,13.142,13.22,13.116,13.22,3331,0
2005-11-28,13.664,13.664,13.178,13.178,20567,0
2005-11-29,13.142,13.142,12.976,12.976,4825,0
2005-11-30,12.993,13.082,12.968,13.012,4366,0
2005-12-01,13.003,13.054,12.88,13.054,13444,0
2005-12-02,13.012,13.124,12.968,12.968,16891,0
2005-12-05,12.707,12.707,12.55,12.663,9881,0
2005-12-06,12.488,12.533,12.35,12.35,12294,0
2005-12-07,12.368,12.368,12.167,12.228,26312,0
2005-12-08,12.446,12.698,12.35,12.498,22865,0
2005-12-09,12.402,12.488,12.384,12.488,8618,0
2005-12-12,12.488,12.533,12.427,12.471,3562,0
2005-12-13,12.446,12.471,12.245,12.471,14937,0
2005-12-14,12.341,12.523,12.341,12.488,6549,0
2005-12-15,12.533,12.628,12.471,12.558,9193,0
2005-12-16,12.523,12.523,12.446,12.488,9423,0
2005-12-19,12.533,12.584,12.488,12.584,7124,0
2005-12-20,12.446,12.488,12.374,12.427,21257,0
2005-12-21,12.288,12.427,12.288,12.402,8158,0
2005-12-22,12.427,12.602,12.393,12.576,32747,0
2005-12-23,12.663,13.012,12.663,12.959,46191,0
2005-12-27,13.142,13.22,12.663,12.88,57107,0
2005-12-28,12.94,13.185,12.889,13.089,16546,0
2005-12-29,13.142,13.43,13.142,13.185,31714,0
2005-12-30,13.274,13.681,13.124,13.507,31253,0
2006-01-03,13.446,13.881,13.446,13.734,34585,0
2006-01-04,13.925,14.326,13.881,14.195,53545,0
2006-01-05,14.36,14.882,14.36,14.656,41136,0
2006-01-06,14.882,15.622,14.857,15.405,65953,0
2006-01-09,15.84,16.223,15.805,16.048,91231,0
2006-01-10,15.952,15.952,15.448,15.492,36425,0
2006-01-11,15.117,15.126,14.752,14.926,44698,0
2006-01-12,15.448,15.719,15.448,15.666,32172,0
2006-01-13,15.71,15.823,15.535,15.719,23210,0
2006-01-17,15.927,16.239,15.883,16.144,36768,0
2006-01-18,16.276,16.623,16.204,16.3,21603,0
2006-01-19,16.623,16.884,16.623,16.815,29991,0
2006-01-20,16.665,16.796,16.596,16.605,21948,0
2006-01-23,16.188,16.448,16.108,16.249,18041,0
2006-01-24,16.405,16.701,16.405,16.665,25509,0
2006-01-25,16.709,16.754,16.623,16.64,20453,0
2006-01-26,16.491,16.659,16.457,16.659,12985,0
2006-01-27,16.659,16.745,16.519,16.553,19764,0
2006-01-30,16.491,16.745,16.491,16.745,16661,0
2006-01-31,16.623,16.849,16.484,16.815,35964,0
2006-02-01,17.101,17.623,17.101,17.511,53658,0
2006-02-02,16.754,16.754,16.467,16.491,43891,0
2006-02-03,16.953,17.598,16.911,17.484,127656,0
2006-02-06,17.477,17.885,17.477,17.797,57452,0
2006-02-07,17.755,17.755,16.997,16.997,83649,0
2006-02-08,16.997,17.129,16.841,17.067,25394,0
2006-02-09,16.892,16.971,16.761,16.866,22982,0
2006-02-10,16.754,16.789,16.536,16.665,10226,0
2006-02-13,16.623,16.675,16.432,16.476,10685,0
2006-02-14,16.665,16.971,16.623,16.884,21257,0
2006-02-15,16.841,16.989,16.815,16.971,5859,0
2006-02-16,16.884,16.971,16.833,16.971,18041,0
2006-02-17,16.501,16.571,16.387,16.387,17118,0
2006-02-21,15.997,16.048,15.796,15.971,33093,0
2006-02-22,16.276,16.623,16.276,16.491,39872,0
2006-02-23,16.754,16.971,16.754,16.971,17237,0
2006-02-24,16.78,16.789,16.665,16.754,17579,0
2006-02-27,16.457,16.563,16.223,16.563,21830,0
2006-02-28,16.405,16.405,16.153,16.223,20798,0
2006-03-01,16.144,16.501,16.144,16.501,9193,0
2006-03-02,16.971,17.171,16.937,17.101,25394,0
2006-03-03,17.101,17.231,17.014,17.231,19649,0
2006-03-06,17.319,17.432,17.241,17.39,24244,0
2006-03-07,17.241,17.241,17.014,17.057,7699,0
2006-03-08,16.971,16.971,16.536,16.728,24475,0
2006-03-09,16.64,16.789,16.623,16.665,10916,0
2006-03-10,16.692,16.937,16.692,16.937,7354,0
2006-03-13,16.892,16.971,16.833,16.866,4711,0
2006-03-14,16.623,16.971,16.623,16.962,17118,0
2006-03-15,16.919,17.129,16.919,17.129,11375,0
2006-03-16,17.136,17.502,17.136,17.406,21027,0
2006-03-17,17.623,17.641,17.415,17.45,12754,0
2006-03-20,17.406,17.562,17.101,17.494,17350,0
2006-03-21,17.494,17.494,17.206,17.206,8732,0
2006-03-22,17.057,17.136,16.953,17.084,16201,0
2006-03-23,17.39,17.406,17.275,17.31,12985,0
2006-03-24,17.423,17.572,17.423,17.572,17810,0
2006-03-27,17.572,17.789,17.572,17.65,29874,0
2006-03-28,17.755,17.885,17.755,17.832,22062,0
2006-03-29,17.763,18.163,17.763,17.998,37688,0
2006-03-30,18.015,18.312,17.937,17.937,25394,0
2006-03-31,17.998,18.494,17.998,18.486,52396,0
2006-04-03,18.486,18.946,18.486,18.721,30565,0
2006-04-04,19.103,19.582,19.06,19.582,37115,0
2006-04-05,18.746,19.155,18.746,19.094,44122,0
2006-04-06,19.017,19.042,18.624,18.633,35275,0
2006-04-07,18.276,18.276,17.755,17.797,38264,0
2006-04-10,17.406,17.406,17.014,17.206,77788,0
2006-04-11,17.598,17.702,17.458,17.458,27002,0
2006-04-12,17.685,17.954,17.685,17.91,13329,0
2006-04-13,17.971,18.285,17.971,18.285,9767,0
2006-04-17,18.285,18.512,18.199,18.33,19879,0
2006-04-18,19.285,19.774,19.285,19.774,33093,0
2006-04-19,19.608,19.608,19.304,19.337,27461,0
2006-04-20,19.365,19.451,18.937,19.112,42398,0
2006-04-21,18.895,18.895,18.572,18.608,37115,0
2006-04-24,17.841,18.146,17.406,17.876,64346,0
2006-04-25,17.258,17.371,17.101,17.294,27461,0
2006-04-26,17.406,17.676,17.406,17.554,24704,0
2006-04-27,17.641,17.702,17.406,17.494,25394,0
2006-04-28,16.884,16.884,16.623,16.761,23670,0
2006-05-01,16.623,16.892,16.563,16.64,32977,0
2006-05-02,16.892,17.179,16.841,17.171,21603,0
2006-05-03,17.928,18.007,17.667,17.807,10112,0
2006-05-04,17.755,18.206,17.755,17.989,19188,0
2006-05-05,18.416,18.564,18.199,18.259,20798,0
2006-05-08,18.8,19.094,18.738,18.903,38148,0
2006-05-09,18.467,18.519,18.32,18.408,39527,0
2006-05-10,18.537,18.537,18.276,18.363,17465,0
2006-05-11,18.276,18.285,17.763,17.947,20109,0
2006-05-12,18.067,18.067,17.78,17.824,15627,0
2006-05-15,17.824,17.824,17.546,17.797,28724,0
2006-05-16,17.406,17.58,17.337,17.458,14133,0
2006-05-17,17.494,17.65,17.258,17.275,21027,0
2006-05-18,16.884,16.953,16.605,16.692,21373,0
2006-05-19,16.876,17.093,16.719,17.014,20222,0
2006-05-22,16.754,16.754,16.457,16.467,21948,0
2006-05-23,16.684,16.876,16.605,16.605,16201,0
2006-05-24,16.587,16.665,16.319,16.623,20337,0
2006-05-25,16.276,16.849,16.188,16.719,52050,0
2006-05-26,16.536,16.536,16.276,16.476,13903,0
2006-05-30,16.448,16.448,15.726,15.744,14133,0
2006-05-31,15.753,15.962,15.753,15.901,19879,0
2006-06-01,15.927,16.371,15.927,16.371,10456,0
2006-06-02,16.684,16.98,16.553,16.841,30793,0
2006-06-05,16.491,16.745,16.144,16.335,26197,0
2006-06-06,16.353,16.414,16.058,16.144,23210,0
2006-06-07,16.013,16.093,15.744,15.744,14706,0
2006-06-08,15.405,15.405,14.83,15.153,36079,0
2006-06-09,14.796,14.9,14.639,14.69,31942,0
2006-06-12,14.596,14.596,13.881,13.881,39987,0
2006-06-13,13.274,13.377,12.794,12.864,97323,0
2006-06-14,13.846,14.412,13.846,14.412,36768,0
2006-06-15,14.491,15.109,14.491,15.099,23899,0
2006-06-16,15.492,15.666,15.396,15.465,22636,0
2006-06-19,15.501,15.501,14.97,14.987,31942,0
2006-06-20,14.786,14.796,14.611,14.664,15511,0
2006-06-21,14.621,14.891,14.534,14.796,14363,0
2006-06-22,14.491,14.656,14.473,14.647,18960,0
2006-06-23,14.839,14.97,14.76,14.916,29874,0
2006-06-26,14.874,15.057,14.848,14.935,8042,0
2006-06-27,15.23,15.344,15.134,15.178,28955,0
2006-06-28,15.248,15.29,15.169,15.23,28841,0
2006-06-29,15.631,15.978,15.605,15.866,53200,0
2006-06-30,16.276,16.44,16.249,16.335,18041,0
2006-07-03,16.31,16.319,16.196,16.196,5974,0
2006-07-05,16.108,16.276,16.101,16.101,7239,0
2006-07-06,16.414,16.571,16.414,16.553,11491,0
2006-07-07,16.467,16.536,16.204,16.204,16316,0
2006-07-10,16.335,16.467,16.266,16.335,23096,0
2006-07-11,16.319,16.467,16.223,16.38,21948,0
2006-07-12,16.3,16.38,15.927,15.935,27117,0
2006-07-13,16.171,16.232,15.943,15.962,17694,0
2006-07-14,15.927,15.943,15.605,15.744,27693,0
2006-07-17,15.622,15.943,15.492,15.674,14937,0
2006-07-18,15.588,15.657,15.492,15.509,5515,0
2006-07-19,15.692,16.135,15.692,16.127,6780,0
2006-07-20,16.127,16.188,16.013,16.013,5974,0
2006-07-21,16.013,16.013,15.848,15.952,6205,0
2006-07-24,16.144,16.553,16.144,16.484,32518,0
2006-07-25,16.276,16.579,16.276,16.579,24359,0
2006-07-26,16.632,16.911,16.632,16.849,8847,0
2006-07-27,17.623,17.78,17.502,17.527,21027,0
2006-07-28,17.633,18.128,17.633,18.094,19764,0
2006-07-31,17.736,17.736,17.415,17.467,8732,0
2006-08-01,17.371,17.371,16.892,16.989,11719,0
2006-08-02,17.189,17.45,17.189,17.423,14822,0
2006-08-03,17.406,17.78,17.371,17.772,12754,0
2006-08-04,17.772,17.851,17.606,17.623,8504,0
2006-08-07,17.58,17.58,17.362,17.45,8732,0
2006-08-08,17.406,17.406,17.067,17.093,29645,0
2006-08-09,17.294,17.572,17.215,17.241,14592,0
2006-08-10,17.145,17.215,16.892,17.215,44352,0
2006-08-11,17.215,17.215,16.953,16.997,7469,0
2006-08-14,17.084,17.346,17.084,17.145,12526,0
2006-08-15,17.197,17.667,17.197,17.641,15627,0
2006-08-16,17.667,17.719,17.527,17.65,8273,0
2006-08-17,17.606,17.623,17.537,17.572,3102,0
2006-08-18,17.658,17.658,17.423,17.614,7124,0
2006-08-21,17.614,17.641,17.45,17.562,24704,0
2006-08-22,17.572,17.91,17.546,17.841,26773,0
2006-08-23,17.511,17.511,17.231,17.231,18730,0
2006-08-24,17.31,17.39,17.258,17.337,24359,0
2006-08-25,17.406,17.807,17.406,17.797,18960,0
2006-08-28,17.841,17.903,17.772,17.772,6549,0
2006-08-29,17.755,17.841,17.623,17.797,6549,0
2006-08-30,17.719,17.841,17.719,17.841,3562,0
2006-08-31,17.78,17.954,17.78,17.859,3449,0
2006-09-01,18.042,18.451,17.885,18.363,19074,0
2006-09-05,18.512,18.512,18.259,18.494,18960,0
2006-09-06,18.459,18.459,18.06,18.146,7813,0
2006-09-07,18.276,18.494,18.276,18.294,16087,0
2006-09-08,18.616,18.824,18.608,18.738,15742,0
2006-09-11,18.886,18.974,18.755,18.833,20912,0
2006-09-12,18.842,18.981,18.772,18.981,59979,0
2006-09-13,19.103,19.478,19.06,19.399,27348,0
2006-09-14,18.886,18.921,18.755,18.755,12985,0
2006-09-15,19.799,19.836,19.294,19.372,48029,0
2006-09-18,19.407,19.538,19.198,19.321,50903,0
2006-09-19,19.321,19.321,19.148,19.148,3102,0
2006-09-20,19.208,19.764,19.208,19.635,18730,0
2006-09-21,19.538,19.799,19.486,19.494,12526,0
2006-09-22,19.451,19.451,19.052,19.129,16661,0
2006-09-25,19.06,19.148,18.712,19.077,27002,0
2006-09-26,18.991,19.06,18.912,19.06,5056,0
2006-09-27,18.842,18.903,18.572,18.572,14706,0
2006-09-28,18.842,19.069,18.764,19.069,22522,0
2006-09-29,18.833,18.877,18.624,18.712,10226,0
2006-10-02,18.66,18.677,18.598,18.598,1953,0
2006-10-03,17.893,18.32,17.667,18.024,37688,0
2006-10-04,18.06,18.259,17.841,18.259,11375,0
2006-10-05,18.094,18.171,18.015,18.103,5400,0
2006-10-06,17.903,17.903,17.755,17.772,11605,0
2006-10-09,17.763,17.876,17.755,17.755,3677,0
2006-10-10,17.494,17.772,17.494,17.772,11605,0
2006-10-11,17.58,17.606,17.406,17.494,15511,0
2006-10-12,17.614,17.867,17.562,17.841,11719,0
2006-10-13,17.58,17.598,17.337,17.39,15168,0
2006-10-16,17.362,17.658,17.362,17.658,8273,0
2006-10-17,17.362,17.537,17.319,17.537,16546,0
2006-10-18,17.658,17.903,17.658,17.867,5974,0
2006-10-19,18.138,18.276,18.103,18.12,8042,0
2006-10-20,18.8,19.017,18.8,18.964,16661,0
2006-10-23,18.928,19.198,18.877,19.198,28841,0
2006-10-24,19.494,19.704,19.494,19.538,8158,0
2006-10-25,21.149,21.67,21.149,21.54,62276,0
2006-10-26,21.018,21.375,21.018,21.149,29530,0
2006-10-27,20.539,20.974,20.539,20.766,14477,0
2006-10-30,20.766,20.809,20.269,20.452,19303,0
2006-10-31,20.539,20.617,20.452,20.522,7009,0
2006-11-01,20.931,21.14,20.695,20.695,10570,0
2006-11-02,20.897,21.236,20.897,21.149,10456,0
2006-11-03,21.758,22.158,21.758,21.958,26886,0
2006-11-06,21.322,21.932,21.322,21.845,38606,0
2006-11-07,21.715,21.801,21.497,21.549,26542,0
2006-11-08,21.549,21.793,21.322,21.793,14019,0
2006-11-09,22.22,22.22,21.932,21.932,22291,0
2006-11-10,21.976,22.097,21.976,21.984,11491,0
2006-11-13,22.01,22.271,21.992,22.254,35621,0
2006-11-14,22.114,22.141,22.027,22.071,25968,0
2006-11-15,22.106,22.288,22.027,22.21,46995,0
2006-11-16,22.15,22.271,22.15,22.237,27231,0
2006-11-17,22.132,22.184,21.976,22.141,23324,0
2006-11-20,21.731,21.896,21.636,21.836,28497,0
2006-11-21,21.836,21.992,21.627,21.992,28036,0
2006-11-22,21.889,22.106,21.889,22.036,35504,0
2006-11-24,22.845,23.401,22.828,23.394,45272,0
2006-11-27,23.934,24.386,23.671,24.299,91807,0
2006-11-28,24.761,24.82,22.15,22.671,72619,0
2006-11-29,22.758,23.315,22.654,23.245,46881,0
2006-11-30,22.141,22.393,21.862,22.393,83189,0
2006-12-01,22.193,22.583,21.932,22.193,53658,0
2006-12-04,22.114,22.124,21.67,22.019,55614,0
2006-12-05,21.88,22.41,21.784,22.358,46651,0
2006-12-06,22.237,22.331,22.036,22.288,48374,0
2006-12-07,21.766,22.141,21.766,21.889,48258,0
2006-12-08,22.064,22.193,22.01,22.054,45158,0
2006-12-11,22.064,22.366,22.064,22.306,69057,0
2006-12-12,22.802,24.012,22.802,23.55,85833,0
2006-12-13,23.706,23.716,23.291,23.291,73193,0
2006-12-14,24.282,26.109,24.282,25.196,185221,0
2006-12-15,24.368,24.613,23.497,24.205,119841,0
2006-12-18,25.066,25.509,24.882,25.039,130184,0
2006-12-19,25.369,25.908,25.135,25.448,118923,0
2006-12-20,26.675,27.851,26.675,26.962,207514,0
2006-12-21,28.677,28.711,27.764,28.19,190852,0
2006-12-22,27.327,27.327,26.441,26.727,149373,0
2006-12-26,26.97,27.945,26.883,27.614,125704,0
2006-12-27,27.938,30.616,27.938,29.773,353669,0
2006-12-28,29.833,30.669,28.729,30.06,401930,0
2006-12-29,30.069,30.086,29.165,29.503,83075,0
2007-01-03,30.46,32.062,30.365,30.669,564285,0
2007-01-04,30.348,30.391,29.329,30.008,256347,0
2007-01-05,29.573,29.573,27.414,28.293,302998,0
2007-01-08,28.293,29.581,28.284,29.329,96058,0
2007-01-09,28.372,28.372,27.198,27.815,142020,0
2007-01-10,27.632,27.632,26.257,27.285,148225,0
2007-01-11,28.024,29.545,28.024,28.398,427552,0
2007-01-12,28.545,29.226,28.284,28.763,189590,0
2007-01-16,27.414,28.059,26.979,27.842,308168,0
2007-01-17,27.893,28.364,27.876,28.102,93299,0
2007-01-18,28.632,28.632,27.589,27.746,86752,0
2007-01-19,27.851,28.241,27.502,27.938,74343,0
2007-01-22,28.503,28.929,28.224,28.929,109734,0
2007-01-23,28.241,28.677,27.928,28.581,80202,0
2007-01-24,28.312,28.625,28.024,28.416,97093,0
2007-01-25,27.851,27.938,27.294,27.371,113408,0
2007-01-26,27.198,27.198,26.797,27.145,60898,0
2007-01-29,26.989,27.145,26.7,26.823,57338,0
2007-01-30,26.5,26.832,26.404,26.832,137768,0
2007-01-31,25.847,26.171,25.239,26.109,194644,0
2007-02-01,25.979,26.057,25.291,25.56,203032,0
2007-02-02,26.588,26.953,26.466,26.761,91921,0
2007-02-05,26.849,26.936,26.623,26.719,59520,0
2007-02-06,27.066,27.484,27.057,27.423,92037,0
2007-02-07,27.632,27.998,27.354,27.467,88589,0
2007-02-08,28.458,28.72,28.38,28.616,103182,0
2007-02-09,28.763,28.893,28.128,28.258,71471,0
2007-02-12,28.545,28.545,27.938,28.155,93071,0
2007-02-13,28.198,28.224,27.589,27.928,57858,0
2007-02-14,27.764,28.268,27.684,28.094,68021,0
2007-02-15,28.155,28.284,28.041,28.05,30335,0
2007-02-16,28.112,28.112,27.65,27.928,46881,0
2007-02-20,27.736,28.241,27.736,28.102,45616,0
2007-02-21,27.676,28.112,27.598,27.859,33208,0
2007-02-22,28.711,29.277,28.66,28.781,75492,0
2007-02-23,28.833,28.893,28.233,28.354,52050,0
2007-02-26,28.511,28.763,28.293,28.321,56071,0
2007-02-27,25.866,27.851,23.324,24.691,330459,0
2007-02-28,26.5,27.066,25.239,26.745,172238,0
2007-03-01,25.239,26.231,23.473,25.805,109673,0
2007-03-02,25.761,25.892,25.291,25.335,53658,0
2007-03-05,24.411,24.534,23.524,23.594,122486,0
2007-03-06,24.411,24.691,24.205,24.586,55269,0
2007-03-07,24.568,24.716,24.543,24.543,28841,0
2007-03-08,25.196,25.587,25.109,25.282,43548,0
2007-03-09,25.587,25.674,25.552,25.552,25165,0
2007-03-12,25.761,26.979,25.718,26.675,90427,0
2007-03-13,26.5,26.752,25.718,25.779,73537,0
2007-03-14,25.63,25.718,25.239,25.63,60782,0
2007-03-15,25.761,25.847,25.605,25.839,33435,0
2007-03-16,25.456,25.543,25.16,25.413,47109,0
2007-03-19,25.369,25.787,25.361,25.779,49523,0
2007-03-20,25.587,26.118,25.543,25.892,57338,0
2007-03-21,26.223,27.135,26.195,27.066,55842,0
2007-03-22,27.632,27.632,27.11,27.189,46535,0
2007-03-23,27.632,27.954,27.632,27.692,27693,0
2007-03-26,28.068,28.068,27.58,27.764,35390,0
2007-03-27,27.807,27.842,27.51,27.51,38606,0
2007-03-28,27.241,27.241,26.945,27.135,66527,0
2007-03-29,27.371,27.632,27.032,27.398,112030,0
2007-03-30,27.414,27.764,27.414,27.475,19074,0
2007-04-02,27.676,27.832,27.475,27.78,28724,0
2007-04-03,27.719,28.059,27.719,27.911,30565,0
2007-04-04,28.024,28.084,27.676,27.938,25278,0
2007-04-05,27.963,28.024,27.771,27.954,14706,0
2007-04-09,28.599,28.616,28.233,28.276,66527,0
2007-04-10,28.72,29.573,28.72,29.303,73423,0
2007-04-11,29.435,29.451,28.72,28.72,43778,0
2007-04-12,28.589,29.363,28.564,29.085,52626,0
2007-04-13,29.242,29.303,28.72,28.868,38722,0
2007-04-16,29.581,29.86,29.347,29.755,77558,0
2007-04-17,30.112,30.391,30.112,30.225,56531,0
2007-04-18,29.851,30.235,29.721,29.721,392275,0
2007-04-19,29.069,29.651,27.807,29.295,607374,0
2007-04-20,28.912,29.494,28.859,29.182,236468,0
2007-04-23,29.983,30.46,29.983,30.174,346889,0
2007-04-24,31.505,32.219,31.505,31.584,293231,0
2007-04-25,31.896,32.506,31.818,32.191,151212,0
2007-04-26,32.811,33.247,32.453,32.732,105365,0
2007-04-27,32.767,32.776,32.201,32.627,73193,0
2007-04-30,32.549,32.689,31.844,31.844,62852,0
2007-05-01,31.383,31.896,31.33,31.696,64459,0
2007-05-02,32.333,33.002,32.333,32.872,47800,0
2007-05-03,32.349,32.419,31.74,32.141,49523,0
2007-05-04,31.287,31.592,31.115,31.357,123789,0
2007-05-07,32.201,32.627,32.201,32.438,63197,0
2007-05-08,32.114,32.114,31.679,32.07,47914,0
2007-05-09,31.967,32.515,31.967,32.453,23899,0
2007-05-10,32.636,32.645,31.6,31.6,49983,0
2007-05-11,31.939,34.804,31.939,33.585,326093,0
2007-05-14,35.247,35.264,34.29,34.612,99160,0
2007-05-15,35.613,36.989,35.587,36.091,152475,0
2007-05-16,38.111,38.406,37.954,38.076,213971,0
2007-05-17,36.51,37.406,36.213,37.023,119384,0
2007-05-18,36.301,36.301,35.256,35.769,154839,0
2007-05-21,36.553,37.118,36.135,36.675,140527,0
2007-05-22,36.292,36.536,36.031,36.117,39757,0
2007-05-23,36.162,36.327,35.683,35.813,45040,0
2007-05-24,35.813,36.109,33.506,34.142,322417,0
2007-05-25,33.725,34.587,33.725,34.587,86292,0
2007-05-29,34.804,35.378,33.915,34.046,96172,0
2007-05-30,32.941,34.161,32.21,33.959,191427,0
2007-05-31,35.595,35.803,35.151,35.395,115478,0
2007-06-01,35.578,35.875,34.733,35.074,120418,0
2007-06-04,35.509,35.839,35.378,35.595,90887,0
2007-06-05,35.578,35.578,34.847,35.309,47225,0
2007-06-06,35.029,35.029,33.959,34.212,75836,0
2007-06-07,34.812,34.839,34.161,34.195,112488,0
2007-06-08,33.767,34.637,33.506,34.612,100883,0
2007-06-11,34.63,34.969,34.29,34.516,39872,0
2007-06-12,34.377,34.377,33.472,33.48,54694,0
2007-06-13,33.515,34.203,33.515,33.95,41709,0
2007-06-14,33.986,34.804,33.95,34.647,51820,0
2007-06-15,34.812,35.299,34.516,34.873,64920,0
2007-06-18,35.029,35.447,34.839,35.091,42744,0
2007-06-19,34.812,35.074,34.551,34.839,30679,0
2007-06-20,35.117,35.455,34.464,34.499,43089,0
2007-06-21,35.056,36.283,34.395,35.847,73423,0
2007-06-22,36.248,36.336,34.889,35.422,37115,0
2007-06-25,35.639,35.639,34.481,34.812,50903,0
2007-06-26,34.812,34.812,34.09,34.464,100195,0
2007-06-27,33.986,34.403,33.603,34.377,129265,0
2007-06-28,34.377,35.247,34.377,34.804,123520,0
2007-06-29,34.985,35.657,34.812,35.203,71813,0
2007-07-02,35.726,36.536,35.701,36.04,169597,0
2007-07-03,35.943,36.127,35.743,35.813,36883,0
2007-07-05,33.247,34.072,32.941,33.646,221761,0
2007-07-06,33.638,33.986,33.506,33.689,104560,0
2007-07-09,33.812,34.282,33.742,33.838,89855,0
2007-07-10,33.42,33.42,32.575,32.723,96172,0
2007-07-11,32.506,32.767,31.905,32.567,78250,0
2007-07-12,31.767,32.349,31.01,32.349,426401,0
2007-07-13,32.349,32.349,31.767,32.114,79053,0
2007-07-16,31.853,31.853,31.33,31.575,102378,0
2007-07-17,31.809,32.287,31.809,32.245,79971,0
2007-07-18,32.028,32.028,31.418,31.722,47914,0
2007-07-19,31.731,31.74,31.435,31.74,38148,0
2007-07-20,31.33,31.983,31.296,31.418,78479,0
2007-07-23,32.028,33.385,32.028,33.019,135124,0
2007-07-24,33.247,33.35,32.166,32.444,88360,0
2007-07-25,32.549,32.844,31.905,32.602,83303,0
2007-07-26,31.983,31.983,29.765,30.817,168906,0
2007-07-27,30.549,31.115,30.025,30.591,117659,0
2007-07-30,31.783,32.627,31.609,32.333,76869,0
2007-07-31,33.934,34.264,33.35,33.454,91921,0
2007-08-01,32.636,32.802,31.026,32.506,165575,0
2007-08-02,31.939,32.402,31.896,32.132,26658,0
2007-08-03,32.149,32.158,30.705,30.931,75836,0
2007-08-06,31.314,31.767,30.557,31.767,109043,0
2007-08-07,31.139,32.201,31.139,31.931,73423,0
2007-08-08,32.201,32.863,31.992,32.393,72962,0
2007-08-09,31.767,31.863,30.965,31.21,110305,0
2007-08-10,30.46,31.244,30.192,31.087,126622,0
2007-08-13,32.636,33.072,32.567,32.567,70320,0
2007-08-14,32.567,32.567,30.974,31.115,26312,0
2007-08-15,30.897,31.339,29.765,29.765,61473,0
2007-08-16,28.564,28.72,24.064,28.372,392275,0
2007-08-17,30.46,30.601,29.059,30.025,119958,0
2007-08-20,30.765,30.765,29.695,30.408,40447,0
2007-08-21,30.983,31.306,30.478,31.139,39757,0
2007-08-22,31.758,32.602,31.705,32.506,36654,0
2007-08-23,32.844,32.844,31.836,32.114,49178,0
2007-08-24,32.402,33.48,32.306,32.844,36768,0
2007-08-27,33.767,34.951,33.767,34.899,126852,0
2007-08-28,34.419,34.673,33.081,33.132,117085,0
2007-08-29,33.934,34.743,33.585,34.57,52970,0
2007-08-30,33.506,34.491,33.254,33.707,38491,0
2007-08-31,34.464,34.978,34.029,34.447,48258,0
2007-09-04,34.324,35.247,34.099,34.637,68942,0
2007-09-05,33.551,33.681,32.854,33.201,56188,0
2007-09-06,33.594,33.716,32.995,33.272,41250,0
2007-09-07,32.941,32.941,31.983,32.262,38953,0
2007-09-10,33.072,33.403,32.462,32.985,52396,0
2007-09-11,33.072,33.499,32.723,33.247,42514,0
2007-09-12,33.506,33.942,33.438,33.672,28267,0
2007-09-13,33.672,33.707,33.081,33.594,31714,0
2007-09-14,33.594,34.708,33.594,34.577,46881,0
2007-09-17,34.551,34.812,33.751,34.577,46881,0
2007-09-18,34.812,36.553,34.594,36.553,123750,0
2007-09-19,36.301,37.076,35.683,36.031,137768,0
2007-09-20,36.099,36.257,35.422,35.665,53429,0
2007-09-21,35.943,36.641,35.865,36.292,71699,0
2007-09-24,37.422,38.729,37.093,37.422,143168,0
2007-09-25,36.865,37.692,36.553,37.484,77330,0
2007-09-26,37.501,37.997,37.232,37.858,96862,0
2007-09-27,37.163,38.024,37.076,37.683,69170,0
2007-09-28,37.683,38.016,37.058,37.972,100540,0
2007-10-01,37.945,39.677,37.945,38.738,185912,0
2007-10-02,38.85,38.99,38.293,38.372,83879,0
2007-10-03,36.884,36.902,35.988,35.988,110421,0
2007-10-04,35.247,35.613,34.428,35.318,92381,0
2007-10-05,36.431,37.318,35.899,36.814,106399,0
2007-10-08,36.266,36.266,33.063,35.595,55038,0
2007-10-09,35.509,36.117,35.509,36.031,52970,0
2007-10-10,34.612,35.395,34.612,34.882,123636,0
2007-10-11,35.803,36.735,34.403,34.69,155808,0
2007-10-12,35.587,36.222,35.247,36.091,57795,0
2007-10-15,36.553,36.604,35.509,35.899,90312,0
2007-10-16,35.674,35.683,34.186,34.603,100768,0
2007-10-17,36.257,39.53,35.961,39.354,286451,0
2007-10-18,35.953,38.05,35.613,37.484,203378,0
2007-10-19,37.596,37.858,34.873,35.004,180167,0
2007-10-22,33.986,35.683,33.072,35.465,119039,0
2007-10-23,36.117,36.308,35.282,36.117,85486,0
2007-10-24,35.909,36.066,34.865,36.04,55154,0
2007-10-25,35.943,36.273,35.526,36.048,39987,0
2007-10-26,36.761,36.945,36.213,36.902,49753,0
2007-10-29,37.422,37.422,36.648,37.076,46420,0
2007-10-30,36.641,37.188,36.336,36.465,143052,0
2007-10-31,37.163,37.858,36.579,37.702,98931,0
2007-11-01,37.014,37.014,35.788,36.117,71238,0
2007-11-02,36.379,36.587,35.683,36.248,52165,0
2007-11-05,35.029,35.455,34.419,34.637,53774,0
2007-11-06,34.812,35.455,33.585,35.274,101917,0
2007-11-07,34.708,35.447,33.994,34.508,58141,0
2007-11-08,35.318,35.318,31.626,33.716,194256,0
2007-11-09,33.028,33.438,32.201,32.854,105365,0
2007-11-12,32.366,32.366,30.034,30.269,167125,0
2007-11-13,30.557,33.228,30.557,32.532,74652,0
2007-11-14,32.636,32.636,31.33,31.696,69170,0
2007-11-15,31.896,31.896,30.331,30.601,108009,0
2007-11-16,30.661,30.661,29.616,30.165,63887,0
2007-11-19,29.938,30.331,29.034,29.494,78307,0
2007-11-20,29.983,31.096,29.591,30.147,103871,0
2007-11-21,30.2,30.2,28.554,29.251,59864,0
2007-11-23,29.251,30.46,29.251,30.069,22349,0
2007-11-26,30.453,31.053,29.155,29.435,63541,0
2007-11-27,30.086,31.157,29.895,30.844,85601,0
2007-11-28,30.601,32.191,30.601,31.853,86636,0
2007-11-29,32.105,32.497,31.33,31.853,87556,0
2007-11-30,32.506,32.923,31.435,31.74,72158,0
2007-12-03,31.33,31.818,31.201,31.314,47684,0
2007-12-04,31.662,31.662,30.897,31.053,42171,0
2007-12-05,31.905,33.009,31.896,32.776,64190,0
2007-12-06,32.201,33.376,32.097,33.072,58370,0
2007-12-07,32.549,33.211,32.375,32.524,28036,0
2007-12-10,32.915,33.551,32.636,33.115,38895,0
2007-12-11,33.115,33.219,31.106,31.705,99735,0
2007-12-12,32.07,33.028,31.383,31.887,57565,0
2007-12-13,31.235,31.836,30.74,31.444,51190,0
2007-12-14,31.106,31.488,30.904,31.061,22865,0
2007-12-17,30.487,30.487,28.824,28.955,78827,0
2007-12-18,29.268,30.443,29.268,30.216,62048,0
2007-12-19,29.721,30.583,29.721,30.156,44466,0
2007-12-20,30.583,30.991,30.331,30.505,60093,0
2007-12-21,31.609,32.995,31.497,32.995,79168,0
2007-12-24,32.636,32.776,32.201,32.619,46976,0
2007-12-26,32.462,32.854,32.097,32.689,44733,0
2007-12-27,32.453,32.453,31.41,31.53,66630,0
2007-12-28,31.609,31.635,30.46,31.635,81400,0
2007-12-31,31.635,31.635,31.018,31.018,48776,0
2008-01-02,31.548,31.635,30.478,30.661,49637,0
2008-01-03,31.053,31.54,30.809,30.809,61243,0
2008-01-04,30.104,31.043,30.104,30.339,134108,0
2008-01-07,30.096,31.07,30.096,31.07,66760,0
2008-01-08,31.33,31.53,30.478,30.809,37688,0
2008-01-09,30.983,31.722,30.565,31.722,58210,0
2008-01-10,31.115,32.228,30.904,31.548,36654,0
2008-01-11,31.348,31.924,31.139,31.244,22865,0
2008-01-14,31.426,31.626,31.07,31.418,29416,0
2008-01-15,31.115,31.383,30.539,30.931,88820,0
2008-01-16,30.348,30.348,29.034,29.659,89278,0
2008-01-17,29.878,30.225,28.511,28.937,89855,0
2008-01-18,29.746,30.844,29.329,30.121,84202,0
2008-01-22,28.859,30.269,26.979,29.478,133784,0
2008-01-23,28.729,30.878,28.19,30.809,88829,0
2008-01-24,29.478,29.478,28.372,29.199,94794,0
2008-01-25,29.904,29.904,28.198,28.799,148225,0
2008-01-28,28.989,28.989,27.815,28.589,51800,0
2008-01-29,28.581,28.816,28.389,28.695,25890,0
2008-01-30,28.284,28.284,26.797,27.145,87011,0
2008-01-31,27.11,28.685,27.075,28.416,33616,0
2008-02-01,28.503,28.737,28.068,28.703,32716,0
2008-02-04,28.982,29.677,28.982,29.146,40573,0
2008-02-05,28.711,29.034,27.764,28.216,69990,0
2008-02-06,28.007,28.059,27.093,27.11,71699,0
2008-02-07,27.18,27.676,26.727,27.493,50874,0
2008-02-08,27.327,27.632,27.032,27.327,54003,0
2008-02-11,27.024,27.65,26.771,27.502,30909,0
2008-02-12,28.442,28.442,27.518,28.041,62952,0
2008-02-13,28.059,28.458,27.902,28.408,61353,0
2008-02-14,28.424,28.695,27.859,27.866,47752,0
2008-02-15,28.432,29.165,28.432,29.155,61954,0
2008-02-19,30.296,30.296,28.668,29.138,66811,0
2008-02-20,28.19,29.339,28.19,29.111,32632,0
2008-02-21,29.295,29.591,28.573,28.573,29532,0
2008-02-22,28.816,28.937,27.98,28.878,58600,0
2008-02-25,28.878,29.042,28.068,28.998,39872,0
2008-02-26,29.077,29.442,28.511,29.216,42057,0
2008-02-27,29.025,29.808,29.025,29.765,34243,0
2008-02-28,29.669,29.687,29.146,29.329,62048,0
2008-02-29,28.625,28.729,27.764,28.024,180918,0
2008-03-03,28.224,28.833,28.075,28.545,64805,0
2008-03-04,27.423,27.423,26.109,26.893,77619,0
2008-03-05,26.989,27.206,26.545,27.17,42763,0
2008-03-06,27.327,27.327,26.049,26.049,56303,0
2008-03-07,25.892,26.458,25.56,25.71,74226,0
2008-03-10,25.866,25.962,25.013,25.072,55154,0
2008-03-11,25.805,27.17,25.761,27.005,36597,0
2008-03-12,26.814,26.945,26.092,26.099,31962,0
2008-03-13,25.396,26.231,25.004,25.691,113511,0
2008-03-14,25.779,25.935,24.725,24.742,113124,0
2008-03-17,23.735,24.603,23.168,24.064,47536,0
2008-03-18,23.629,24.552,23.497,24.316,99678,0
2008-03-19,23.194,23.22,22.114,22.114,111282,0
2008-03-20,21.766,21.992,21.096,21.889,83992,0
2008-03-24,21.845,22.725,21.845,22.237,60782,0
2008-03-25,21.853,22.593,21.845,22.366,82042,0
2008-03-26,22.453,23.272,22.453,22.828,93416,0
2008-03-27,22.888,22.977,22.419,22.568,64184,0
2008-03-28,22.863,23.22,22.698,22.845,65594,0
2008-03-31,22.758,23.22,22.558,22.888,40447,0
2008-04-01,23.105,24.159,23.105,24.151,87795,0
2008-04-02,23.795,23.811,23.291,23.489,36539,0
2008-04-03,23.881,24.368,23.61,24.368,46845,0
2008-04-04,24.534,24.62,23.742,24.229,46420,0
2008-04-07,24.482,25.004,24.368,24.63,37342,0
2008-04-08,24.282,24.516,23.943,24.039,25118,0
2008-04-09,23.454,23.454,22.488,22.549,54553,0
2008-04-10,22.863,23.245,22.654,22.977,34930,0
2008-04-11,23.105,23.281,22.636,22.725,34585,0
2008-04-14,22.358,22.725,22.045,22.306,49315,0
2008-04-15,22.645,22.645,21.793,22.227,138112,0
2008-04-16,22.62,22.821,22.193,22.776,60691,0
2008-04-17,22.41,22.583,22.306,22.41,25324,0
2008-04-18,22.897,23.245,22.828,23.124,29783,0
2008-04-21,23.281,23.438,22.907,23.324,45317,0
2008-04-22,23.759,24.073,23.446,23.603,69401,0
2008-04-23,24.63,25.883,24.63,25.883,123044,0
2008-04-24,26.109,26.118,25.169,25.908,124313,0
2008-04-25,25.623,25.623,24.508,25.066,93237,0
2008-04-28,25.335,25.943,25.335,25.691,119582,0
2008-04-29,26.371,26.371,24.848,25.057,110063,0
2008-04-30,25.196,25.499,25.004,25.135,57356,0
2008-05-01,25.135,25.805,24.882,25.543,106013,0
2008-05-02,25.247,25.56,25.196,25.448,66129,0
2008-05-05,25.761,26.022,25.125,25.239,90389,0
2008-05-06,24.934,25.639,24.812,25.623,131287,0
2008-05-07,24.534,24.603,23.716,23.881,123534,0
2008-05-08,24.003,24.081,23.585,24.03,110504,0
2008-05-09,23.351,23.585,22.854,23.291,97641,0
2008-05-12,23.315,23.333,22.636,23.011,89929,0
2008-05-13,23.368,23.899,23.368,23.821,186286,0
2008-05-14,23.671,24.291,23.671,24.151,272862,0
2008-05-15,23.585,23.759,23.333,23.671,243998,0
2008-05-16,23.847,23.847,23.497,23.802,113965,0
2008-05-19,23.958,24.316,23.838,23.977,106685,0
2008-05-20,23.594,23.594,22.932,23.072,117035,0
2008-05-21,23.063,23.063,22.506,22.54,106606,0
2008-05-22,22.54,22.959,22.488,22.62,117831,0
2008-05-23,22.698,22.698,22.054,22.237,185600,0
2008-05-27,22.071,22.297,21.793,22.227,308387,0
2008-05-28,22.019,22.019,21.531,21.836,388967,0
2008-05-29,21.976,22.288,21.506,22.019,325156,0
2008-05-30,22.106,22.263,21.766,22.036,304712,0
2008-06-02,22.35,22.472,22.045,22.35,209212,0
2008-06-03,22.21,22.21,21.627,21.88,59377,0
2008-06-04,21.722,21.896,21.593,21.61,48342,0
2008-06-05,21.705,22.132,21.636,22.088,60924,0
2008-06-06,22.001,22.41,21.322,21.322,84489,0
2008-06-09,21.584,21.644,21.036,21.14,86403,0
2008-06-10,20.931,20.931,20.461,20.739,76595,0
2008-06-11,20.051,20.113,19.582,19.599,114225,0
2008-06-12,19.608,20.13,19.512,19.686,75066,0
2008-06-13,19.904,19.931,19.494,19.799,57230,0
2008-06-16,19.799,20.034,19.799,19.913,42162,0
2008-06-17,19.836,19.947,19.512,19.538,87891,0
2008-06-18,19.764,20.017,19.608,19.739,98573,0
2008-06-19,19.478,19.625,19.198,19.618,66492,0
2008-06-20,19.321,19.321,18.824,18.824,112742,0
2008-06-23,18.772,18.964,18.494,18.738,83152,0
2008-06-24,18.764,18.895,18.276,18.564,93948,0
2008-06-25,18.877,19.625,18.877,19.417,81868,0
2008-06-26,19.66,19.799,19.321,19.321,84126,0
2008-06-27,18.912,19.618,18.912,19.138,48735,0
2008-06-30,19.478,19.904,19.468,19.503,79624,0
2008-07-01,19.321,19.503,19.042,19.356,69426,0
2008-07-02,19.503,19.53,18.512,18.519,79786,0
2008-07-03,18.807,19.216,18.807,19.042,53145,0
2008-07-07,19.836,20.191,19.433,19.913,85001,0
2008-07-08,19.608,20.296,19.208,20.235,72953,0
2008-07-09,20.443,20.853,20.174,20.183,74733,0
2008-07-10,20.678,20.897,20.374,20.826,66689,0
2008-07-11,21.131,21.402,20.878,21.244,70310,0
2008-07-14,21.244,21.244,20.513,20.739,47949,0
2008-07-15,20.269,20.321,19.574,19.931,52549,0
2008-07-16,20.235,21.375,20.147,21.375,66864,0
2008-07-17,21.731,21.871,21.322,21.593,69657,0
2008-07-18,21.514,21.514,20.488,21.087,87456,0
2008-07-21,21.411,21.731,21.174,21.402,51905,0
2008-07-22,20.878,21.75,20.878,21.75,24418,0
2008-07-23,21.593,22.088,21.584,22.001,37181,0
2008-07-24,21.871,21.871,21.061,21.07,43835,0
2008-07-25,20.912,21.131,20.818,20.993,26267,0
2008-07-28,21.244,21.522,21.07,21.149,38369,0
2008-07-29,20.965,21.715,20.965,21.662,41257,0
2008-07-30,21.731,22.193,21.584,22.193,43266,0
2008-07-31,21.801,22.288,21.601,21.644,38442,0
2008-08-01,21.74,21.75,21.357,21.411,35076,0
2008-08-04,20.565,20.565,20.235,20.399,36662,0
2008-08-05,19.625,20.017,19.599,20.017,52436,0
2008-08-06,20.017,20.113,19.713,20.088,35352,0
2008-08-07,19.522,19.522,18.608,18.608,73672,0
2008-08-08,18.755,19.365,18.755,19.208,50747,0
2008-08-11,18.669,18.669,18.06,18.128,75562,0
2008-08-12,18.163,18.312,17.789,17.92,38906,0
2008-08-13,18.128,18.25,17.772,18.156,29230,0
2008-08-14,18.728,19.174,18.572,19.12,40368,0
2008-08-15,18.66,18.66,18.355,18.416,28525,0
2008-08-18,18.276,18.276,17.406,17.415,62975,0
2008-08-19,17.398,17.458,16.989,17.266,40417,0
2008-08-20,17.702,18.199,17.702,17.963,53046,0
2008-08-21,17.129,17.346,16.884,17.346,86820,0
2008-08-22,17.319,17.45,17.084,17.266,25802,0
2008-08-25,17.937,18.007,17.58,17.623,40626,0
2008-08-26,17.947,18.189,17.928,18.189,29507,0
2008-08-27,18.215,19.085,18.215,18.895,36412,0
2008-08-28,19.052,19.407,18.895,19.365,33927,0
2008-08-29,19.407,19.836,19.381,19.494,46279,0
2008-09-02,19.827,19.827,19.033,19.103,44722,0
2008-09-03,19.841,19.841,19.347,19.557,30321,0
2008-09-04,19.208,19.407,18.669,18.704,63958,0
2008-09-05,17.832,18.024,17.231,18.024,70383,0
2008-09-08,18.755,18.755,18.007,18.234,40019,0
2008-09-09,18.32,18.32,17.39,17.58,46078,0
2008-09-10,17.249,17.676,17.179,17.346,29217,0
2008-09-11,17.39,17.789,17.275,17.789,29824,0
2008-09-12,18.529,18.974,18.467,18.712,55708,0
2008-09-15,18.312,18.608,17.797,17.91,43908,0
2008-09-16,17.39,17.937,17.249,17.92,86042,0
2008-09-17,18.704,18.712,17.92,18.024,133433,0
2008-09-18,19.226,20.399,18.755,19.913,124027,0
2008-09-19,21.357,22.629,20.139,21.149,226674,0
2008-09-22,20.766,21.261,20.069,20.104,62747,0
2008-09-23,19.242,19.836,19.198,19.365,73354,0
2008-09-24,19.417,19.999,19.39,19.87,31285,0
2008-09-25,20.452,21.27,20.452,21.07,105352,0
2008-09-26,21.07,21.549,20.974,21.322,53608,0
2008-09-29,20.399,21.322,19.59,19.59,102902,0
2008-09-30,20.496,21.497,20.496,21.061,62350,0
2008-10-01,20.678,22.802,20.503,22.654,169134,0
2008-10-02,21.575,21.575,19.922,20.174,71438,0
2008-10-03,19.739,20.713,19.618,19.731,47555,0
2008-10-06,19.582,19.582,16.98,18.189,173274,0
2008-10-07,18.494,18.537,17.362,17.903,119585,0
2008-10-08,17.048,18.38,16.709,17.893,196968,0
2008-10-09,17.327,17.815,15.935,16.345,147615,0
2008-10-10,15.596,16.249,14.839,16.058,171499,0
2008-10-13,16.971,18.624,16.675,18.624,130331,0
2008-10-14,19.242,19.407,18.015,18.138,80772,0
2008-10-15,17.998,18.234,16.892,16.901,63890,0
2008-10-16,16.944,17.998,16.38,17.667,52970,0
2008-10-17,16.223,17.789,16.188,16.719,81916,0
2008-10-20,16.587,17.381,16.448,17.362,52163,0
2008-10-21,16.239,16.553,15.71,15.744,29930,0
2008-10-22,15.317,15.317,14.491,14.639,44953,0
2008-10-23,14.926,15.501,14.587,15.178,70336,0
2008-10-24,14.055,14.683,13.054,14.255,84892,0
2008-10-27,13.507,13.777,12.437,12.872,202145,0
2008-10-28,12.75,12.768,11.349,12.611,119392,0
2008-10-29,13.516,15.144,13.245,14.604,209996,0
2008-10-30,15.492,15.674,14.77,15.431,68746,0
2008-10-31,16.31,16.971,16.249,16.665,93896,0
2008-11-03,16.901,16.901,16.223,16.476,24178,0
2008-11-04,16.31,16.675,15.987,16.675,68088,0
2008-11-05,15.866,15.866,14.23,14.23,134445,0
2008-11-06,14.22,14.621,13.69,13.707,55135,0
2008-11-07,14.334,15.012,14.22,14.908,47223,0
2008-11-10,15.787,16.013,14.812,15.405,73935,0
2008-11-11,14.987,15.414,14.743,14.916,43300,0
2008-11-12,14.812,14.952,14.063,14.22,105010,0
2008-11-13,13.603,14.734,13.012,14.525,109217,0
2008-11-14,13.619,13.619,12.759,12.759,103076,0
2008-11-17,13.012,13.743,13.012,13.054,98692,0
2008-11-18,12.95,13.43,12.716,13.054,58860,0
2008-11-19,12.976,13.43,12.55,12.679,80925,0
2008-11-20,12.202,12.724,11.81,11.941,80378,0
2008-11-21,12.264,12.907,11.793,12.689,124353,0
2008-11-24,12.542,13.446,12.542,13.142,126696,0
2008-11-25,13.194,13.463,12.741,12.916,80503,0
2008-11-26,13.149,14.055,12.95,14.055,88859,0
2008-11-28,14.343,14.743,14.055,14.708,100319,0
2008-12-01,14.76,14.908,14.264,14.369,144316,0
2008-12-02,15.074,15.457,14.848,15.457,97064,0
2008-12-03,15.204,15.84,15.048,15.7,114236,0
2008-12-04,14.916,15.038,14.316,14.491,76159,0
2008-12-05,14.621,15.361,14.482,15.29,57752,0
2008-12-08,15.84,16.519,15.84,16.232,62676,0
2008-12-09,16.093,16.423,15.814,15.901,70729,0
2008-12-10,16.563,16.701,16.319,16.684,43494,0
2008-12-11,16.665,16.849,16.135,16.345,47093,0
2008-12-12,15.666,16.118,15.666,16.083,49248,0
2008-12-15,15.501,15.91,15.326,15.509,45652,0
2008-12-16,15.682,16.536,15.682,16.448,61449,0
2008-12-17,16.596,16.857,16.319,16.614,83724,0
2008-12-18,16.614,16.824,16.153,16.283,34309,0
2008-12-19,16.476,16.737,16.266,16.737,107508,0
2008-12-22,16.371,16.405,15.83,15.952,72820,0
2008-12-23,15.71,15.71,15.195,15.195,64696,0
2008-12-24,15.414,15.71,15.414,15.578,38787,0
2008-12-26,15.657,15.918,15.501,15.578,25797,0
2008-12-29,15.848,16.058,15.814,16.048,62332,0
2008-12-30,16.319,16.579,16.18,16.448,169546,0
2008-12-31,16.258,16.491,15.927,16.396,49565,0
2009-01-02,16.596,16.937,16.528,16.937,55654,0
2009-01-05,17.266,17.275,16.953,16.98,80489,0
2009-01-06,17.057,17.623,17.057,17.494,35446,0
2009-01-07,17.319,17.327,16.989,17.145,34101,0
2009-01-08,16.3,16.467,16.101,16.335,42226,0
2009-01-09,16.44,16.587,16.03,16.204,24637,0
2009-01-12,15.918,15.927,15.386,15.44,49652,0
2009-01-13,15.448,15.448,15.038,15.3,31535,0
2009-01-14,14.76,15.421,14.743,14.97,30613,0
2009-01-15,14.874,14.943,14.143,14.639,61785,0
2009-01-16,14.796,15.057,14.482,14.97,47666,0
2009-01-20,14.455,14.455,13.638,13.698,77088,0
2009-01-21,13.89,13.89,13.324,13.786,146639,0
2009-01-22,13.324,13.638,13.264,13.463,57612,0
2009-01-23,13.089,13.577,13.054,13.551,29021,0
2009-01-26,13.402,13.839,13.299,13.402,24000,0
2009-01-27,13.69,13.793,13.612,13.725,18900,0
2009-01-28,13.811,14.134,13.811,14.063,56919,0
2009-01-29,13.698,13.986,13.586,13.629,121777,0
2009-01-30,14.003,14.029,13.777,13.846,70108,0
2009-02-02,13.881,14.125,13.856,13.917,37928,0
2009-02-03,14.09,14.422,14.021,14.291,83463,0
2009-02-04,14.169,14.377,14.063,14.238,40991,0
2009-02-05,14.143,14.517,13.943,14.377,39446,0
2009-02-06,14.534,14.916,14.447,14.804,58406,0
2009-02-09,15.048,15.048,14.804,14.995,53497,0
2009-02-10,14.743,14.874,14.134,14.247,31750,0
2009-02-11,14.281,14.56,14.151,14.369,36066,0
2009-02-12,13.967,14.159,13.638,14.117,66238,0
2009-02-13,14.117,14.308,13.986,14.107,34315,0
2009-02-17,13.707,13.96,13.324,13.341,93094,0
2009-02-18,14.003,14.343,14.003,14.151,79840,0
2009-02-19,14.247,14.43,13.977,14.073,175457,0
2009-02-20,13.577,13.943,13.395,13.577,85735,0
2009-02-23,13.881,13.952,13.411,13.411,75474,0
2009-02-24,13.507,14.073,13.229,14.047,106125,0
2009-02-25,13.707,13.846,13.341,13.497,44652,0
2009-02-26,13.324,13.446,13.054,13.185,95132,0
2009-02-27,12.889,12.931,12.576,12.75,68629,0
2009-03-02,12.374,12.533,11.985,12.036,118050,0
2009-03-03,12.673,12.854,12.402,12.402,178823,0
2009-03-04,13.194,13.846,12.976,13.69,150000,0
2009-03-05,13.36,13.368,12.82,12.968,108648,0
2009-03-06,13.21,13.21,12.427,12.776,108951,0
2009-03-09,12.488,12.716,12.21,12.315,115818,0
2009-03-10,12.802,13.316,12.802,13.274,42027,0
2009-03-11,13.054,13.178,12.716,12.845,42263,0
2009-03-12,13.255,13.612,12.88,13.612,46495,0
2009-03-13,13.559,13.559,13.072,13.281,36820,0
2009-03-16,13.638,13.996,13.525,13.577,33388,0
2009-03-17,13.299,13.533,13.142,13.533,28461,0
2009-03-18,13.463,13.664,13.082,13.525,50127,0
2009-03-19,13.577,13.681,13.386,13.507,12710,0
2009-03-20,13.489,13.673,13.395,13.516,40322,0
2009-03-23,13.952,14.578,13.899,14.543,33774,0
2009-03-24,14.43,14.629,14.098,14.438,51347,0
2009-03-25,14.578,14.82,14.203,14.404,43997,0
2009-03-26,14.69,14.9,14.5,14.882,45322,0
2009-03-27,14.743,14.926,14.447,14.639,49921,0
2009-03-30,14.316,14.316,13.839,14.021,42091,0
2009-03-31,14.09,14.316,14.003,14.09,22586,0
2009-04-01,14.708,15.344,14.656,15.3,56774,0
2009-04-02,17.048,17.65,16.911,17.641,95486,0
2009-04-03,17.772,18.111,17.484,18.103,43935,0
2009-04-06,18.146,18.146,17.371,17.971,25385,0
2009-04-07,17.477,17.537,17.093,17.241,33585,0
2009-04-08,17.693,18.156,17.658,17.859,26606,0
2009-04-09,18.267,18.398,18.103,18.294,17406,0
2009-04-13,18.302,18.721,18.024,18.59,24124,0
2009-04-14,19.06,19.66,18.946,19.451,58539,0
2009-04-15,19.208,19.294,19.008,19.216,32315,0
2009-04-16,19.278,19.503,19.112,19.347,49103,0
2009-04-17,18.764,18.912,18.529,18.537,39300,0
2009-04-20,18.459,18.476,18.12,18.138,20965,0
2009-04-21,18.79,19.774,18.79,19.643,73627,0
2009-04-22,19.208,19.739,18.912,19.216,49700,0
2009-04-23,19.841,19.947,19.372,19.808,67237,0
2009-04-24,19.668,20.244,19.668,20.155,47788,0
2009-04-27,19.174,19.512,18.928,19.008,40257,0
2009-04-28,18.18,18.494,18.06,18.345,32536,0
2009-04-29,18.79,19.827,18.79,19.651,40713,0
2009-04-30,19.956,20.051,19.381,19.399,44846,0
2009-05-01,19.668,19.895,19.399,19.86,112146,0
2009-05-04,21.027,22.064,21.027,21.932,129147,0
2009-05-05,21.435,21.47,21.001,21.27,114161,0
2009-05-06,21.871,22.193,21.654,22.001,79313,0
2009-05-07,22.306,22.306,21.366,21.74,82990,0
2009-05-08,21.75,22.237,21.75,21.94,27332,0
2009-05-11,21.94,22.054,21.697,21.949,30800,0
2009-05-12,21.261,21.402,20.443,20.687,46265,0
2009-05-13,20.549,20.922,20.503,20.695,25458,0
2009-05-14,21.488,21.75,21.314,21.488,47866,0
2009-05-15,21.008,21.375,20.801,21.001,32274,0
2009-05-18,20.965,21.322,20.791,21.158,18594,0
2009-05-19,20.565,20.722,20.393,20.488,67531,0
2009-05-20,20.974,21.306,20.845,21.027,27795,0
2009-05-21,20.304,20.809,20.279,20.496,70085,0
2009-05-22,20.365,20.539,20.051,20.104,34653,0
2009-05-26,19.208,19.503,18.764,19.39,64913,0
2009-05-27,19.304,19.618,19.226,19.278,18598,0
2009-05-28,19.618,19.618,19.208,19.433,28021,0
2009-05-29,20.479,20.801,20.426,20.645,25847,0
2009-06-01,20.488,20.912,20.488,20.835,57232,0
2009-06-02,21.027,21.183,20.897,21.14,15798,0
2009-06-03,21.158,21.348,20.862,21.165,53086,0
2009-06-04,21.027,21.366,20.826,21.227,23566,0
2009-06-05,20.887,20.887,20.461,20.584,35392,0
2009-06-08,20.584,20.809,20.139,20.652,37645,0
2009-06-09,20.584,20.774,20.461,20.574,15872,0
2009-06-10,21.444,21.758,21.131,21.644,26544,0
2009-06-11,21.715,22.15,21.715,21.871,34967,0
2009-06-12,22.054,22.297,21.889,22.21,15428,0
2009-06-15,22.315,22.315,21.531,21.75,18489,0
2009-06-16,20.869,21.322,20.374,20.488,44980,0
2009-06-17,20.399,20.592,20.235,20.399,18787,0
2009-06-18,20.393,20.436,20.174,20.347,15347,0
2009-06-19,20.749,20.983,20.235,20.235,111340,0
2009-06-22,20.974,20.974,20.503,20.539,26268,0
2009-06-23,20.652,20.756,20.47,20.53,18970,0
2009-06-24,21.079,21.392,20.722,20.887,21770,0
2009-06-25,20.782,21.618,20.749,21.54,73881,0
2009-06-26,21.288,21.618,21.122,21.383,55635,0
2009-06-29,20.949,21.053,20.503,20.503,127957,0
2009-06-30,20.312,20.617,20.217,20.47,21817,0
2009-07-01,20.617,20.887,20.6,20.67,37843,0
2009-07-02,20.539,20.592,20.235,20.513,9747,0
2009-07-06,20.34,20.399,19.913,20.356,39310,0
2009-07-07,20.584,20.584,19.851,20.034,10450,0
2009-07-08,19.695,19.695,19.155,19.433,28133,0
2009-07-09,19.242,19.242,18.991,19.024,15561,0
2009-07-10,19.094,19.12,18.721,19.085,15143,0
2009-07-13,18.974,19.085,18.519,19.017,22203,0
2009-07-14,19.103,19.165,18.886,18.956,19848,0
2009-07-15,19.226,19.922,19.226,19.827,32113,0
2009-07-16,20.122,20.574,19.791,19.878,102462,0
2009-07-17,19.668,19.878,19.608,19.799,29302,0
2009-07-20,20.191,20.549,19.999,20.488,38640,0
2009-07-21,20.436,20.436,19.983,20.251,25013,0
2009-07-22,20.312,20.312,20.026,20.269,32872,0
2009-07-23,20.279,21.044,20.279,20.906,61435,0
2009-07-24,20.452,20.678,20.399,20.652,55878,0
2009-07-27,20.993,21.105,20.661,21.008,63491,0
2009-07-28,21.575,21.766,21.218,21.383,56324,0
2009-07-29,20.94,21.061,20.549,20.584,17112,0
2009-07-30,21.339,21.566,21.087,21.252,21900,0
2009-07-31,21.236,21.252,20.965,21.131,18286,0
2009-08-03,21.531,21.889,21.453,21.845,35231,0
2009-08-04,21.68,21.775,21.522,21.758,19690,0
2009-08-05,21.818,22.01,21.662,22.001,21287,0
2009-08-06,22.193,22.28,21.697,21.784,31104,0
2009-08-07,21.411,21.618,21.331,21.375,40332,0
2009-08-10,21.288,21.331,20.974,21.044,23195,0
2009-08-11,20.722,20.722,20.165,20.383,46488,0
2009-08-12,20.496,20.845,20.417,20.749,16197,0
2009-08-13,20.845,21.322,20.845,21.201,15775,0
2009-08-14,21.584,21.584,21.036,21.339,31095,0
2009-08-17,20.922,20.993,20.436,20.513,38681,0
2009-08-18,20.635,20.965,20.626,20.801,23402,0
2009-08-19,20.443,20.584,20.147,20.408,29278,0
2009-08-20,20.312,20.67,20.312,20.645,16540,0
2009-08-21,20.67,20.739,20.53,20.722,25206,0
2009-08-24,20.731,20.791,20.374,20.47,47851,0
2009-08-25,20.635,20.661,20.235,20.251,16662,0
2009-08-26,20.225,20.33,19.931,20.13,16379,0
2009-08-27,19.913,20.183,19.878,20.122,12226,0
2009-08-28,18.285,19.643,18.285,19.399,41629,0
2009-08-31,18.712,19.27,18.712,19.138,28979,0
2009-09-01,19.069,19.112,18.363,18.39,61363,0
2009-09-02,18.416,18.416,17.981,18.146,46243,0
2009-09-03,18.38,18.572,18.171,18.554,31896,0
2009-09-04,18.86,19.278,18.816,19.19,19481,0
2009-09-08,19.599,19.599,18.964,19.06,25081,0
2009-09-09,19.181,19.39,19.069,19.181,50560,0
2009-09-10,18.598,19.12,18.598,19.069,23407,0
2009-09-11,19.148,19.26,18.86,18.964,23138,0
2009-09-14,18.85,18.912,18.721,18.895,33813,0
2009-09-15,18.807,18.807,18.572,18.772,29665,0
2009-09-16,19.017,19.103,18.494,18.974,34315,0
2009-09-17,18.712,19.024,18.712,18.991,17150,0
2009-09-18,18.895,19.129,18.8,19.129,20658,0
2009-09-21,18.937,18.937,18.624,18.677,20270,0
2009-09-22,18.946,18.946,18.512,18.633,24116,0
2009-09-23,18.633,18.685,18.345,18.363,23978,0
2009-09-24,18.285,18.39,17.92,17.989,38733,0
2009-09-25,17.832,18.242,17.763,17.885,19768,0
2009-09-28,17.824,17.885,17.598,17.867,53498,0
2009-09-29,17.763,17.824,17.572,17.623,129190,0
2009-09-30,17.658,17.658,16.632,17.45,152602,0
2009-10-01,17.31,17.467,17.067,17.075,49960,0
2009-10-02,16.971,17.119,16.77,17.014,23598,0
2009-10-05,17.041,17.353,16.78,17.189,44635,0
2009-10-06,17.458,17.851,17.458,17.58,38567,0
2009-10-07,17.502,17.815,17.494,17.755,27766,0
2009-10-08,17.676,18.007,17.606,17.981,88227,0
2009-10-09,18.12,18.33,17.998,18.146,64183,0
2009-10-12,17.937,18.05,17.746,17.851,22507,0
2009-10-13,17.797,17.989,17.729,17.903,14467,0
2009-10-14,18.024,18.398,18.024,18.276,88481,0
2009-10-15,18.103,18.156,17.937,18.156,44175,0
2009-10-16,17.903,17.903,17.606,17.719,33024,0
2009-10-19,17.963,18.32,17.937,18.312,60519,0
2009-10-20,18.312,18.312,18.077,18.084,43097,0
2009-10-21,17.685,18.103,17.59,17.807,28181,0
2009-10-22,17.824,18.024,17.676,17.928,22686,0
2009-10-23,17.903,18.007,17.606,17.606,48167,0
2009-10-26,17.928,17.954,17.458,17.606,27442,0
2009-10-27,17.598,17.876,17.502,17.59,20942,0
2009-10-28,17.623,18.042,17.467,17.546,69231,0
2009-10-29,17.494,17.851,17.467,17.746,21962,0
2009-10-30,17.789,17.885,17.381,17.423,33064,0
2009-11-02,17.527,17.92,17.362,17.614,20650,0
2009-11-03,17.851,17.885,17.406,17.885,50804,0
2009-11-04,18.39,18.79,18.39,18.642,56470,0
2009-11-05,19.635,20.122,19.433,20.017,149159,0
2009-11-06,19.321,19.599,19.148,19.304,38140,0
2009-11-09,19.774,19.817,19.468,19.782,34905,0
2009-11-10,19.574,19.678,19.337,19.59,127868,0
2009-11-11,19.878,19.913,19.599,19.791,61075,0
2009-11-12,19.234,19.234,18.712,19.017,81018,0
2009-11-13,18.946,19.008,18.704,18.842,35285,0
2009-11-16,18.755,18.921,18.728,18.877,51971,0
2009-11-17,18.928,18.928,18.712,18.755,34355,0
2009-11-18,18.554,18.642,18.408,18.529,67493,0
2009-11-19,18.642,18.677,18.39,18.504,31638,0
2009-11-20,18.408,18.529,18.39,18.504,13153,0
2009-11-23,18.547,18.624,18.302,18.355,37542,0
2009-11-24,18.294,18.564,18.128,18.259,40657,0
2009-11-25,18.276,18.433,18.033,18.224,38954,0
2009-11-27,17.39,17.614,17.189,17.527,35690,0
2009-11-30,17.275,17.458,17.084,17.423,74316,0
2009-12-01,17.598,17.841,17.598,17.755,39844,0
2009-12-02,18.094,18.459,18.094,18.372,28772,0
2009-12-03,18.285,18.33,18.094,18.103,37394,0
2009-12-04,17.893,18.084,17.71,17.789,56643,0
2009-12-07,17.614,17.676,17.406,17.554,46749,0
2009-12-08,17.371,17.406,17.119,17.215,40354,0
2009-12-09,17.163,17.398,17.075,17.294,21510,0
2009-12-10,17.153,17.294,17.033,17.275,99891,0
2009-12-11,17.415,17.484,17.294,17.346,66637,0
2009-12-14,17.58,17.78,17.572,17.676,54345,0
2009-12-15,17.719,17.719,17.477,17.614,47099,0
2009-12-16,17.381,17.554,17.275,17.362,86724,0
2009-12-17,17.136,17.275,17.075,17.075,54873,0
2009-12-18,16.997,17.163,16.884,16.971,52764,0
2009-12-21,17.075,17.11,16.971,17.041,37760,0
2009-12-22,16.98,16.989,16.876,16.937,52249,0
2009-12-23,17.041,17.39,17.041,17.319,75128,0
2009-12-24,17.171,17.346,17.145,17.294,24761,0
2009-12-28,17.346,17.623,17.346,17.502,85355,0
2009-12-29,17.851,17.885,17.362,17.623,272579,0
2009-12-30,17.841,17.841,17.537,17.729,158352,0
2009-12-31,17.71,17.885,17.633,17.658,32783,0
2010-01-04,17.841,17.989,17.797,17.841,52678,0
2010-01-05,17.876,18.06,17.841,17.998,69925,0
2010-01-06,18.32,18.39,18.234,18.32,108224,0
2010-01-07,17.736,17.807,17.519,17.676,94571,0
2010-01-08,17.519,17.729,17.519,17.702,56478,0
2010-01-11,18.024,18.146,17.947,18.05,50568,0
2010-01-12,18.103,18.199,17.859,17.954,58051,0
2010-01-13,18.128,18.156,18.015,18.156,26581,0
2010-01-14,18.554,18.642,18.476,18.572,56664,0
2010-01-15,18.529,18.529,18.234,18.33,44414,0
2010-01-19,18.928,19.069,18.842,19.069,98667,0
2010-01-20,18.59,18.59,18.189,18.312,80216,0
2010-01-21,18.259,18.259,17.763,17.885,93938,0
2010-01-22,18.363,18.416,18.042,18.163,86208,0
2010-01-25,18.189,18.276,18.077,18.224,81538,0
2010-01-26,17.903,18.033,17.554,17.71,60425,0
2010-01-27,17.729,18.077,17.71,18.077,72734,0
2010-01-28,18.163,18.163,17.685,17.736,54723,0
2010-01-29,17.92,17.998,17.572,17.572,68482,0
2010-02-01,17.763,18.06,17.763,17.937,36617,0
2010-02-02,17.859,18.163,17.841,18.128,35027,0
2010-02-03,18.504,18.504,18.189,18.224,21836,0
2010-02-04,18.234,18.363,17.91,17.91,64932,0
2010-02-05,17.519,17.676,17.075,17.39,76772,0
2010-02-08,17.658,17.807,17.511,17.572,41085,0
2010-02-09,17.693,17.876,17.562,17.867,32976,0
2010-02-10,17.998,18.146,17.763,18.024,77960,0
2010-02-11,17.867,18.06,17.702,18.033,43279,0
2010-02-12,17.755,18.084,17.598,17.903,50945,0
2010-02-16,17.841,18.06,17.815,18.06,25852,0
2010-02-17,18.05,18.05,17.789,17.937,39856,0
2010-02-18,17.937,17.963,17.815,17.954,11610,0
2010-02-19,17.327,17.562,17.075,17.554,72158,0
2010-02-22,17.441,17.658,17.415,17.423,90110,0
2010-02-23,17.406,17.546,17.302,17.302,40639,0
2010-02-24,17.423,17.554,17.346,17.519,25206,0
2010-02-25,17.415,17.59,17.275,17.572,35765,0
2010-02-26,17.641,17.824,17.641,17.755,27984,0
2010-03-01,17.841,18.05,17.841,18.042,28703,0
2010-03-02,18.024,18.12,17.859,17.947,32051,0
2010-03-03,17.807,17.92,17.477,17.755,51639,0
2010-03-04,17.702,17.763,17.633,17.658,74661,0
2010-03-05,17.693,17.998,17.572,17.667,142593,0
2010-03-08,17.65,17.685,17.59,17.667,49653,0
2010-03-09,17.537,17.719,17.537,17.58,67717,0
2010-03-10,17.685,17.719,17.572,17.572,105424,0
2010-03-11,17.562,17.614,17.527,17.572,123205,0
2010-03-12,17.572,17.59,17.519,17.519,40470,0
2010-03-15,17.494,17.494,17.302,17.31,88552,0
2010-03-16,17.477,17.562,17.398,17.432,90521,0
2010-03-17,17.667,17.702,17.546,17.572,118628,0
2010-03-18,17.65,17.65,17.398,17.398,116095,0
2010-03-19,17.527,17.572,17.39,17.45,52661,0
2010-03-22,17.432,17.676,17.406,17.65,44223,0
2010-03-23,17.59,17.59,17.371,17.546,44434,0
2010-03-24,17.39,17.406,17.249,17.275,86114,0
2010-03-25,17.327,17.415,17.223,17.258,57328,0
2010-03-26,17.215,17.31,17.084,17.266,40475,0
2010-03-29,17.223,17.467,17.223,17.362,49516,0
2010-03-30,17.441,17.59,17.415,17.59,78009,0
2010-03-31,17.406,17.554,17.406,17.441,33987,0
2010-04-01,17.467,17.658,17.467,17.658,36275,0
2010-04-05,17.676,17.832,17.65,17.832,41334,0
2010-04-06,17.693,17.867,17.614,17.797,31923,0
2010-04-07,17.554,17.623,17.346,17.398,55293,0
2010-04-08,17.362,17.484,17.302,17.45,40757,0
2010-04-09,17.58,17.693,17.494,17.693,24842,0
2010-04-12,17.78,17.78,17.562,17.59,34188,0
2010-04-13,17.58,17.614,17.467,17.614,24408,0
2010-04-14,17.685,17.815,17.58,17.772,57282,0
2010-04-15,17.633,17.92,17.614,17.702,36975,0
2010-04-16,17.598,17.667,17.31,17.415,78917,0
2010-04-19,17.275,17.353,17.101,17.275,40037,0
2010-04-20,17.275,17.275,17.119,17.258,24241,0
2010-04-21,17.294,17.353,17.223,17.285,26200,0
2010-04-22,17.31,17.458,17.11,17.406,41794,0
2010-04-23,17.451,17.611,17.415,17.611,35713,0
2010-04-26,17.467,17.519,17.362,17.362,40330,0
2010-04-27,17.266,17.31,16.857,16.876,49937,0
2010-04-28,16.876,16.997,16.866,16.98,42755,0
2010-04-29,17.231,17.294,17.057,17.241,57302,0
2010-04-30,17.145,17.231,16.857,16.866,34292,0
2010-05-03,16.911,16.911,16.719,16.857,28230,0
2010-05-04,16.544,16.553,15.326,16.006,287656,0
2010-05-05,15.744,15.875,15.614,15.753,102254,0
2010-05-06,15.71,15.71,14.796,15.144,136339,0
2010-05-07,15.169,15.335,14.839,15.091,70658,0
2010-05-10,15.518,15.814,15.518,15.787,75631,0
2010-05-11,15.535,15.787,15.518,15.605,87937,0
2010-05-12,15.674,15.866,15.648,15.77,50774,0
2010-05-13,15.927,15.952,15.657,15.657,39407,0
2010-05-14,15.509,15.509,15.248,15.414,74399,0
2010-05-17,15.082,15.082,14.611,14.804,60612,0
2010-05-18,15.109,15.326,14.926,14.952,52954,0
2010-05-19,14.796,14.882,14.587,14.725,98490,0
2010-05-20,14.387,14.387,13.934,13.952,203328,0
2010-05-21,13.715,14.438,13.715,14.351,211784,0
2010-05-24,14.882,15.3,14.882,15.153,139803,0
2010-05-25,14.621,14.786,14.36,14.734,71497,0
2010-05-26,14.7,14.778,14.508,14.629,63856,0
2010-05-27,15.057,15.283,14.97,15.283,123892,0
2010-05-28,15.195,15.3,14.952,15.091,46188,0
2010-06-01,14.97,15.065,14.596,14.683,93553,0
2010-06-02,14.743,14.786,14.422,14.77,83240,0
2010-06-03,14.778,14.812,14.404,14.482,60492,0
2010-06-04,14.377,14.508,14.23,14.334,80227,0
2010-06-07,14.422,14.508,14.021,14.117,71245,0
2010-06-08,14.3,14.316,13.996,14.316,34067,0
2010-06-09,14.491,14.596,14.134,14.273,58117,0
2010-06-10,14.534,14.874,14.351,14.848,126192,0
2010-06-11,14.587,14.804,14.508,14.804,54800,0
2010-06-14,14.786,14.935,14.596,14.674,71341,0
2010-06-15,14.796,15.187,14.76,15.169,56797,0
2010-06-16,15.074,15.178,15.022,15.109,27226,0
2010-06-17,15.109,15.117,14.97,15.065,32212,0
2010-06-18,15.178,15.377,15.082,15.353,47819,0
2010-06-21,15.561,15.682,15.377,15.518,60691,0
2010-06-22,15.509,15.692,15.414,15.561,47498,0
2010-06-23,15.492,15.631,15.377,15.535,70682,0
2010-06-24,15.753,15.84,15.605,15.674,53747,0
2010-06-25,15.692,15.778,15.535,15.778,35717,0
2010-06-28,15.692,15.84,15.666,15.796,65585,0
2010-06-29,15.195,15.535,15.144,15.24,100658,0
2010-06-30,15.243,15.35,14.947,15,45854,0
2010-07-01,15.004,15.117,14.778,15.091,66782,0
2010-07-02,15.161,15.169,14.97,15.099,37416,0
2010-07-06,15.44,15.482,15.213,15.335,84202,0
2010-07-07,15.283,15.518,15.23,15.492,76417,0
2010-07-08,15.448,15.544,15.317,15.501,45056,0
2010-07-09,15.501,15.692,15.353,15.692,104483,0
2010-07-12,15.396,15.482,15.257,15.317,40746,0
2010-07-13,15.3,15.326,15.248,15.29,95953,0
2010-07-14,15.213,15.29,15.153,15.23,35647,0
2010-07-15,15.082,15.082,14.683,14.978,101976,0
2010-07-16,14.812,14.908,14.587,14.587,67741,0
2010-07-19,14.674,14.683,14.56,14.596,42614,0
2010-07-20,14.604,14.839,14.491,14.76,63821,0
2010-07-21,14.77,14.839,14.629,14.743,57752,0
2010-07-22,14.874,15.117,14.874,15.091,33871,0
2010-07-23,15.117,15.335,15.099,15.3,63388,0
2010-07-26,15.126,15.29,15.004,15.273,56350,0
2010-07-27,15.283,15.421,15.248,15.361,54672,0
2010-07-28,15.44,15.465,15.377,15.421,42523,0
2010-07-29,15.509,15.638,15.204,15.369,48644,0
2010-07-30,15.84,15.952,15.71,15.935,75649,0
2010-08-02,16.093,16.18,15.883,16.18,59592,0
2010-08-03,15.91,16.093,15.7,15.91,67602,0
2010-08-04,15.856,15.927,15.657,15.866,52851,0
2010-08-05,15.883,15.918,15.83,15.883,27497,0
2010-08-06,15.814,15.866,15.71,15.83,33653,0
2010-08-09,15.935,16.153,15.875,16.118,45547,0
2010-08-10,15.796,15.796,15.622,15.692,43923,0
2010-08-11,15.405,15.405,15.178,15.178,60898,0
2010-08-12,15.057,15.24,15.048,15.074,50292,0
2010-08-13,15.3,15.405,15.187,15.24,28324,0
2010-08-16,15.335,15.448,15.248,15.3,26681,0
2010-08-17,15.492,15.57,15.3,15.414,45410,0
2010-08-18,15.657,15.823,15.657,15.778,33004,0
2010-08-19,15.674,15.674,15.344,15.492,74346,0
2010-08-20,15.596,15.605,15.386,15.544,41539,0
2010-08-23,15.535,15.622,15.44,15.492,37070,0
2010-08-24,15.386,15.386,14.952,14.952,31608,0
2010-08-25,15.153,15.221,14.987,15.204,31896,0
2010-08-26,15.335,15.614,15.309,15.344,84807,0
2010-08-27,15.257,15.414,15.187,15.414,42010,0
2010-08-30,15.326,15.344,15.126,15.144,27879,0
2010-08-31,14.99,15.045,14.875,14.99,59648,0
2010-09-01,15.386,15.631,15.386,15.622,48398,0
2010-09-02,15.648,15.734,15.596,15.692,22869,0
2010-09-03,15.848,15.918,15.762,15.883,49800,0
2010-09-07,15.734,15.787,15.605,15.605,62443,0
2010-09-08,15.535,15.666,15.492,15.666,46333,0
2010-09-09,15.666,15.866,15.596,15.7,30890,0
2010-09-10,15.648,15.856,15.638,15.814,45970,0
2010-09-13,15.943,15.952,15.84,15.935,53581,0
2010-09-14,15.762,15.91,15.682,15.875,64261,0
2010-09-15,15.734,15.83,15.71,15.796,22887,0
2010-09-16,15.631,15.682,15.526,15.578,32418,0
2010-09-17,15.638,15.734,15.561,15.726,33526,0
2010-09-20,15.84,15.84,15.648,15.814,51635,0
2010-09-21,15.866,15.952,15.778,15.778,60026,0
2010-09-22,15.891,15.997,15.856,15.91,32036,0
2010-09-23,15.778,15.901,15.726,15.734,41096,0
2010-09-24,16.232,16.491,16.232,16.491,54954,0
2010-09-27,16.414,16.414,16.108,16.31,54043,0
2010-09-28,16.196,16.276,16.083,16.258,70664,0
2010-09-29,16.283,16.3,16.083,16.239,73292,0
2010-09-30,16.188,16.266,16.075,16.162,19374,0
2010-10-01,16.188,16.3,16.144,16.283,30426,0
2010-10-04,15.952,15.952,15.744,15.91,73482,0
2010-10-05,15.927,16.153,15.891,16.153,39302,0
2010-10-06,16.075,16.266,16.075,16.135,81048,0
2010-10-07,16.204,16.283,16.135,16.283,51588,0
2010-10-08,16.335,16.432,16.3,16.432,28986,0
2010-10-11,16.571,16.728,16.509,16.665,48877,0
2010-10-12,16.919,17.075,16.884,17.014,69754,0
2010-10-13,16.833,16.997,16.761,16.953,88255,0
2010-10-14,16.77,16.884,16.64,16.841,131590,0
2010-10-15,16.98,16.98,16.745,16.815,95791,0
2010-10-18,17.11,17.353,16.997,17.353,86926,0
2010-10-19,17.223,17.275,17.041,17.041,50718,0
2010-10-20,17.249,17.458,17.241,17.362,87059,0
2010-10-21,17.441,17.59,17.275,17.398,65596,0
2010-10-22,17.371,17.381,17.215,17.346,42543,0
2010-10-25,17.406,17.45,17.346,17.406,42940,0
2010-10-26,17.423,17.562,17.406,17.519,47081,0
2010-10-27,17.346,17.546,17.302,17.441,39685,0
2010-10-28,17.755,17.963,17.71,17.815,77110,0
2010-10-29,17.611,17.73,17.611,17.702,33901,0
2010-11-01,18.094,18.363,18.094,18.215,96715,0
2010-11-02,18.25,18.504,18.25,18.504,57000,0
2010-11-03,18.669,18.79,18.519,18.79,48056,0
2010-11-04,19.19,19.381,19.155,19.372,66564,0
2010-11-05,19.06,19.112,18.903,19.069,80334,0
2010-11-08,19.148,19.148,19.017,19.129,59291,0
2010-11-09,19.024,19.024,18.467,18.494,150399,0
2010-11-10,18.476,18.504,18.276,18.504,59752,0
2010-11-11,18.425,18.624,18.337,18.554,53874,0
2010-11-12,18.05,18.189,17.859,17.903,73487,0
2010-11-15,17.989,18.146,17.903,18.007,40312,0
2010-11-16,17.841,17.841,17.546,17.562,170413,0
2010-11-17,17.65,17.841,17.641,17.807,40472,0
2010-11-18,17.981,18.077,17.947,18.06,52102,0
2010-11-19,17.78,17.851,17.667,17.755,63377,0
2010-11-22,17.893,17.92,17.71,17.851,70158,0
2010-11-23,17.736,17.772,17.511,17.546,53980,0
2010-11-24,17.797,18.033,17.746,18.033,50546,0
2010-11-26,17.641,17.729,17.59,17.598,25825,0
2010-11-29,17.598,17.807,17.58,17.736,95007,0
2010-11-30,17.649,17.72,17.514,17.514,67520,0
2010-12-01,17.65,17.65,17.45,17.494,153353,0
2010-12-02,17.494,17.667,17.494,17.633,75587,0
2010-12-03,17.789,17.824,17.494,17.736,102226,0
2010-12-06,17.614,17.614,17.494,17.537,36684,0
2010-12-07,17.719,17.937,17.641,17.71,156470,0
2010-12-08,17.824,17.832,17.546,17.614,44571,0
2010-12-09,17.667,17.998,17.562,17.867,98677,0
2010-12-10,17.797,17.989,17.729,17.947,29404,0
2010-12-13,17.841,17.851,17.598,17.78,72993,0
2010-12-14,17.807,17.807,17.693,17.736,36828,0
2010-12-15,17.676,17.832,17.58,17.58,44964,0
2010-12-16,17.206,17.406,17.067,17.241,95967,0
2010-12-17,17.189,17.241,17.136,17.163,39439,0
2010-12-20,17.337,17.337,17.093,17.179,46781,0
2010-12-21,17.179,17.432,17.11,17.432,29841,0
2010-12-22,17.033,17.179,16.989,17.171,120227,0
2010-12-23,17.145,17.223,17.145,17.145,27268,0
2010-12-27,17.189,17.206,17.119,17.163,39285,0
2010-12-28,17.119,17.119,16.849,16.849,98667,0
2010-12-29,17.074,17.074,16.886,16.993,81765,0
2010-12-30,17.046,17.055,16.965,16.965,70172,0
2010-12-31,17.046,17.064,16.993,17.011,50085,0
2011-01-03,17.381,17.458,17.153,17.353,111095,0
2011-01-04,17.562,17.658,17.458,17.562,72999,0
2011-01-05,17.598,17.841,17.554,17.807,81576,0
2011-01-06,18.355,18.408,18.12,18.199,122821,0
2011-01-07,18.084,18.128,17.928,17.937,28822,0
2011-01-10,17.885,17.91,17.789,17.876,44391,0
2011-01-11,18.007,18.067,17.947,18.05,37009,0
2011-01-12,18.042,18.111,18.007,18.111,57245,0
2011-01-13,17.92,17.989,17.867,17.903,81676,0
2011-01-14,18.224,18.302,18.163,18.259,43900,0
2011-01-18,17.998,18.06,17.954,18.05,36939,0
2011-01-19,18.103,18.12,17.928,17.928,34255,0
2011-01-20,17.876,17.876,17.667,17.71,59015,0
2011-01-21,17.736,17.859,17.641,17.658,28307,0
2011-01-24,17.719,17.736,17.641,17.729,19927,0
2011-01-25,17.867,17.947,17.815,17.859,47398,0
2011-01-26,17.998,18.128,17.998,18.103,33483,0
2011-01-27,18.077,18.077,17.947,17.971,42768,0
2011-01-28,17.981,17.981,17.633,17.633,53933,0
2011-01-31,17.774,17.801,17.685,17.774,23567,0
2011-02-01,17.947,18.163,17.928,18.163,92229,0
2011-02-02,18.103,18.163,18.024,18.06,18539,0
2011-02-03,18.06,18.06,17.772,17.807,37321,0
2011-02-04,17.971,18.06,17.885,17.963,27483,0
2011-02-07,17.92,17.947,17.876,17.876,20035,0
2011-02-08,17.676,17.693,17.59,17.693,37306,0
2011-02-09,17.623,17.65,17.519,17.546,27332,0
2011-02-10,17.381,17.406,17.11,17.371,46934,0
2011-02-11,16.997,17.266,16.997,17.223,36168,0
2011-02-14,17.423,17.494,17.362,17.406,29131,0
2011-02-15,17.275,17.337,17.129,17.285,29052,0
2011-02-16,17.502,17.658,17.45,17.658,34306,0
2011-02-18,17.614,17.614,17.519,17.572,16949,0
2011-02-22,17.258,17.258,16.841,16.841,82505,0
2011-02-23,16.709,16.815,16.579,16.665,54362,0
2011-02-24,16.423,16.423,16.283,16.345,101928,0
2011-02-25,16.38,16.44,16.335,16.44,72169,0
2011-02-28,16.499,16.517,16.311,16.464,69741,0
2011-03-01,16.553,16.579,16.232,16.327,59334,0
2011-03-02,16.31,16.587,16.31,16.544,44372,0
2011-03-03,16.962,17.206,16.962,17.206,56669,0
2011-03-04,17.023,17.023,16.77,16.857,42378,0
2011-03-07,17.048,17.101,16.919,16.928,72048,0
2011-03-08,16.98,17.101,16.892,17.101,34274,0
2011-03-09,16.98,17.041,16.919,16.989,14351,0
2011-03-10,17.136,17.249,17.067,17.084,54391,0
2011-03-11,16.884,17.136,16.884,17.101,30155,0
2011-03-14,16.901,16.901,16.728,16.876,55461,0
2011-03-15,16.353,16.553,16.266,16.467,70513,0
2011-03-16,16.258,16.258,15.856,15.856,79857,0
2011-03-17,15.818,15.834,15.7,15.818,50968,0
2011-03-18,15.778,15.778,15.682,15.692,61819,0
2011-03-21,15.918,16.18,15.891,16.18,40145,0
2011-03-22,16.039,16.048,15.875,15.971,39667,0
2011-03-23,16.291,16.414,16.239,16.396,37130,0
2011-03-24,16.536,16.536,16.362,16.491,26672,0
2011-03-25,16.196,16.3,16.171,16.188,51948,0
2011-03-28,16.214,16.232,16.171,16.223,24855,0
2011-03-29,16.509,16.665,16.448,16.665,44955,0
2011-03-30,16.484,16.491,16.283,16.283,100646,0
2011-03-31,16.337,16.464,16.311,16.364,74215,0
2011-04-01,16.787,16.877,16.652,16.705,84547,0
2011-04-04,17.057,17.206,17.057,17.189,59508,0
2011-04-05,17.055,17.226,17.055,17.164,42050,0
2011-04-06,17.101,17.163,16.971,16.997,46933,0
2011-04-07,16.948,17.002,16.893,16.921,35979,0
2011-04-08,16.94,16.957,16.787,16.893,51837,0
2011-04-11,17.006,17.006,16.805,16.841,46165,0
2011-04-12,16.714,16.714,16.536,16.536,48626,0
2011-04-13,16.884,16.962,16.692,16.761,44356,0
2011-04-14,16.64,16.937,16.64,16.928,26058,0
2011-04-15,17.299,17.496,17.119,17.406,67346,0
2011-04-18,17.451,17.558,17.29,17.299,39762,0
2011-04-19,17.397,17.531,17.397,17.531,37983,0
2011-04-20,17.846,17.846,17.737,17.747,60486,0
2011-04-21,17.756,17.756,17.567,17.72,25945,0
2011-04-25,17.64,17.774,17.621,17.702,82297,0
2011-04-26,17.702,17.846,17.558,17.756,79362,0
2011-04-27,17.801,17.801,17.397,17.496,107097,0
2011-04-28,17.496,17.496,17.253,17.36,131742,0
2011-04-29,17.63,17.9,17.63,17.837,55779,0
2011-05-02,17.846,17.954,17.828,17.837,32115,0
2011-05-03,18.348,18.348,18.115,18.115,71620,0
2011-05-04,19.129,19.237,18.823,19.058,125613,0
2011-05-05,18.483,18.672,18.465,18.465,45356,0
2011-05-06,19.3,19.452,19.12,19.156,85037,0
2011-05-09,18.896,18.896,18.709,18.807,32375,0
2011-05-10,18.904,19.192,18.896,19.192,62753,0
2011-05-11,19.354,19.354,19.058,19.067,54416,0
2011-05-12,18.842,19.013,18.807,18.931,42162,0
2011-05-13,18.842,18.851,18.663,18.672,36110,0
2011-05-16,18.663,18.752,18.6,18.61,27382,0
2011-05-17,18.51,18.618,18.502,18.528,27080,0
2011-05-18,18.492,18.663,18.492,18.653,28004,0
2011-05-19,18.591,18.591,18.483,18.582,24868,0
2011-05-20,18.779,18.788,18.626,18.743,35249,0
2011-05-23,18.519,18.699,18.457,18.61,47580,0
2011-05-24,18.331,18.348,18.213,18.267,30641,0
2011-05-25,18.276,18.473,18.276,18.473,27643,0
2011-05-26,18.16,18.187,17.908,18.087,31186,0
2011-05-27,17.98,18.016,17.856,18.016,40690,0
2011-05-31,18.07,18.222,18.025,18.222,34443,0
2011-06-01,18.645,18.672,18.375,18.375,35954,0
2011-06-02,18.718,18.833,18.645,18.815,34880,0
2011-06-03,18.437,18.437,18.232,18.267,31163,0
2011-06-06,18.286,18.286,18.087,18.087,28554,0
2011-06-07,18.447,18.528,18.402,18.502,31530,0
2011-06-08,18.473,18.528,18.303,18.313,24585,0
2011-06-09,18.177,18.177,18.016,18.168,37484,0
2011-06-10,18.115,18.143,17.945,18.052,65095,0
2011-06-13,18.196,18.286,18.133,18.143,24027,0
2011-06-14,18.313,18.447,18.294,18.402,31236,0
2011-06-15,18.241,18.276,18.107,18.107,21357,0
2011-06-16,17.846,17.962,17.792,17.837,27392,0
2011-06-17,18.689,18.878,18.546,18.61,61106,0
2011-06-20,18.087,18.232,18.087,18.107,24746,0
2011-06-21,18.437,18.718,18.437,18.718,30900,0
2011-06-22,18.582,18.626,18.437,18.457,21921,0
2011-06-23,18.206,18.25,18.025,18.232,16675,0
2011-06-24,18.492,18.519,18.213,18.402,49391,0
2011-06-27,18.402,18.573,18.402,18.573,29969,0
2011-06-28,18.6,18.626,18.483,18.492,82766,0
2011-06-29,18.626,18.68,18.465,18.68,79983,0
2011-06-30,18.779,18.851,18.752,18.851,18837,0
2011-07-01,18.743,19.129,18.689,19.12,61392,0
2011-07-05,18.968,19.076,18.94,18.968,22425,0
2011-07-06,18.851,18.86,18.734,18.823,32554,0
2011-07-07,19.03,19.058,18.986,19.058,27037,0
2011-07-08,18.995,18.995,18.724,18.878,24107,0
2011-07-11,18.492,18.672,18.492,18.61,83797,0
2011-07-12,18.672,18.699,18.573,18.6,32755,0
2011-07-13,18.752,18.798,18.635,18.724,26741,0
2011-07-14,18.437,18.437,18.222,18.222,23421,0
2011-07-15,18.322,18.402,18.294,18.402,19435,0
2011-07-18,18.384,18.42,18.258,18.313,32388,0
2011-07-19,18.213,18.313,18.187,18.313,27449,0
2011-07-20,18.402,18.429,18.294,18.42,13340,0
2011-07-21,18.465,18.51,18.402,18.492,18239,0
2011-07-22,18.331,18.492,18.331,18.402,27955,0
2011-07-25,17.478,17.756,17.389,17.406,81828,0
2011-07-26,17.783,17.809,17.702,17.774,29942,0
2011-07-27,17.737,17.737,17.397,17.406,38643,0
2011-07-28,17.459,17.595,17.459,17.514,29067,0
2011-07-29,17.55,17.621,17.469,17.611,14594,0
2011-08-01,17.541,17.541,17.2,17.235,31265,0
2011-08-02,17.218,17.316,16.984,16.984,37760,0
2011-08-03,17.129,17.2,16.903,17.083,39957,0
2011-08-04,16.93,16.984,16.337,16.337,79992,0
2011-08-05,16.454,16.579,16.158,16.364,109100,0
2011-08-08,15.978,15.987,14.776,14.803,130389,0
2011-08-09,15.898,16.347,15.547,16.311,112820,0
2011-08-10,15.494,15.646,15.198,15.198,75324,0
2011-08-11,15.243,15.772,15.243,15.735,66227,0
2011-08-12,15.71,15.818,15.592,15.755,20234,0
2011-08-15,15.951,16.032,15.808,15.987,23450,0
2011-08-16,16.007,16.096,15.898,15.997,29296,0
2011-08-17,15.997,16.148,15.7,15.916,24543,0
2011-08-18,15.808,15.834,15.216,15.368,85361,0
2011-08-19,15.656,16.131,15.539,15.978,59603,0
2011-08-22,15.844,15.844,15.52,15.574,32379,0
2011-08-23,15.755,16.23,15.71,16.212,100730,0
2011-08-24,16.032,16.032,15.755,15.987,32155,0
2011-08-25,15.898,15.898,15.601,15.692,54777,0
2011-08-26,15.862,16.14,15.547,16.14,47467,0
2011-08-29,16.158,16.418,16.104,16.418,30684,0
2011-08-30,16.096,16.23,15.997,16.148,83396,0
2011-08-31,16.337,16.464,16.257,16.464,22279,0
2011-09-01,16.301,16.32,16.014,16.014,19547,0
2011-09-02,15.682,15.871,15.682,15.692,25384,0
2011-09-06,15.441,15.682,15.421,15.682,26061,0
2011-09-07,15.719,16.032,15.71,16.032,47228,0
2011-09-08,15.808,15.862,15.682,15.7,17466,0
2011-09-09,15.512,15.71,15.377,15.441,36682,0
2011-09-12,15.566,15.566,15.315,15.504,20648,0
2011-09-13,15.556,15.611,15.431,15.574,36343,0
2011-09-14,15.52,15.629,15.296,15.566,25120,0
2011-09-15,15.799,15.907,15.755,15.907,14886,0
2011-09-16,15.907,16.05,15.781,16.05,16708,0
2011-09-19,15.332,15.484,15.296,15.35,18464,0
2011-09-20,15.261,15.449,15.234,15.261,24839,0
2011-09-21,15.169,15.224,14.658,14.658,47010,0
2011-09-22,14.093,14.301,13.465,13.564,157168,0
2011-09-23,13.519,13.716,13.465,13.698,42959,0
2011-09-26,13.77,13.877,13.51,13.833,47365,0
2011-09-27,14.031,14.148,13.861,14.041,61720,0
2011-09-28,14.003,14.111,13.761,13.851,41286,0
2011-09-29,14.048,14.075,13.707,13.95,73662,0
2011-09-30,13.519,13.583,13.295,13.295,64866,0
2011-10-03,13.024,13.097,12.603,12.802,61717,0
2011-10-04,12.613,12.98,12.406,12.918,52350,0
2011-10-05,12.864,13.142,12.864,13.133,48260,0
2011-10-06,12.944,13.106,12.802,13.097,25553,0
2011-10-07,13.088,13.24,12.928,13.024,31872,0
2011-10-10,13.106,13.43,12.998,13.43,48419,0
2011-10-11,13.106,13.484,13.106,13.41,18487,0
2011-10-12,13.465,14.012,13.465,14.012,49808,0
2011-10-13,13.914,14.218,13.869,14.012,34996,0
2011-10-14,14.263,14.345,14.066,14.345,23677,0
2011-10-17,14.462,14.668,14.291,14.489,28282,0
2011-10-18,14.291,14.677,14.184,14.677,24153,0
2011-10-19,14.588,14.829,14.407,14.516,45810,0
2011-10-20,14.407,14.524,14.165,14.407,45686,0
2011-10-21,14.516,14.812,14.516,14.812,32219,0
2011-10-24,14.99,15.377,14.938,15.377,55254,0
2011-10-25,15.269,15.35,15.045,15.342,49281,0
2011-10-26,15.35,15.7,15.323,15.7,45370,0
2011-10-27,16.069,16.347,15.889,16.347,73604,0
2011-10-28,15.844,15.978,15.818,15.871,23610,0
2011-10-31,15.719,15.719,15.467,15.475,38126,0
2011-11-01,15.673,15.862,15.512,15.656,35104,0
2011-11-02,15.682,15.889,15.53,15.852,30126,0
2011-11-03,15.933,16.05,15.781,16.032,15060,0
2011-11-04,15.781,15.781,15.584,15.7,23378,0
2011-11-07,15.547,15.799,15.512,15.799,16756,0
2011-11-08,15.574,15.781,15.395,15.745,20089,0
2011-11-09,15.431,15.431,14.955,15.108,42433,0
2011-11-10,15.108,15.315,15.108,15.169,22844,0
2011-11-11,15.7,15.971,15.7,15.971,18751,0
2011-11-14,15.916,15.916,15.611,15.656,10457,0
2011-11-15,15.907,16.148,15.907,16.078,24513,0
2011-11-16,15.664,15.907,15.52,15.539,28102,0
2011-11-17,15.692,15.898,15.449,15.53,42893,0
2011-11-18,15.584,15.656,15.539,15.584,19182,0
2011-11-21,15.512,15.566,15.332,15.441,48482,0
2011-11-22,15.405,15.504,15.342,15.421,25804,0
2011-11-23,15.52,15.556,15.323,15.323,36290,0
2011-11-25,15.592,15.808,15.539,15.719,12034,0
2011-11-28,15.951,15.971,15.755,15.961,34805,0
2011-11-29,15.781,15.844,15.574,15.574,14742,0
2011-11-30,16.361,16.387,16.01,16.387,123435,0
2011-12-01,16.06,16.194,16.014,16.177,19986,0
2011-12-02,16.104,16.185,15.933,15.942,31305,0
2011-12-05,16.177,16.23,16.041,16.148,21316,0
2011-12-06,16.078,16.276,16.069,16.248,12715,0
2011-12-07,16.158,16.158,15.735,15.907,45396,0
2011-12-08,15.951,16.113,15.601,15.601,20482,0
2011-12-09,15.951,16.212,15.933,15.978,24865,0
2011-12-12,16.007,16.32,15.772,15.781,39277,0
2011-12-13,15.961,16.086,15.673,15.673,9631,0
2011-12-14,15.7,15.88,15.539,15.547,21114,0
2011-12-15,15.512,15.52,15.162,15.323,33712,0
2011-12-16,15.547,15.844,15.52,15.763,105985,0
2011-12-19,15.539,15.692,15.287,15.287,51061,0
2011-12-20,15.621,15.772,15.504,15.755,42578,0
2011-12-21,15.933,16.06,15.781,15.907,27990,0
2011-12-22,15.997,16.148,15.925,16.148,29408,0
2011-12-23,15.933,16.023,15.852,15.971,15912,0
2011-12-27,15.871,15.871,15.664,15.808,37836,0
2011-12-28,15.592,15.71,15.306,15.323,48149,0
2011-12-29,15.261,15.458,15.252,15.414,37686,0
2011-12-30,15.704,15.928,15.704,15.839,19399,0
2012-01-03,15.755,15.907,15.727,15.889,31955,0
2012-01-04,16.032,16.131,16.007,16.041,19074,0
2012-01-05,16.078,16.4,16.078,16.32,41752,0
2012-01-06,16.23,16.257,16.032,16.177,22731,0
2012-01-09,16.113,16.23,16.041,16.23,14418,0
2012-01-10,16.212,16.248,16.158,16.238,23564,0
2012-01-11,16.158,16.158,15.862,16.06,54440,0
2012-01-12,15.997,16.113,15.844,16.05,25049,0
2012-01-13,15.852,15.925,15.755,15.852,11462,0
2012-01-17,15.719,15.772,15.592,15.646,19386,0
2012-01-18,15.574,16.023,15.547,16.023,25598,0
2012-01-19,16.202,16.428,16.14,16.364,41472,0
2012-01-20,16.311,16.32,16.221,16.311,7110,0
2012-01-23,16.356,16.446,16.301,16.328,9356,0
2012-01-24,16.32,16.374,16.202,16.257,10982,0
2012-01-25,16.301,16.527,16.276,16.527,15918,0
2012-01-26,16.356,16.356,16.148,16.148,28025,0
2012-01-27,16.212,16.301,16.078,16.23,10823,0
2012-01-30,16.23,16.238,16.096,16.122,21502,0
2012-01-31,16.253,16.387,16.217,16.387,16269,0
2012-02-01,16.177,16.4,16.177,16.311,15962,0
2012-02-02,16.428,16.481,16.337,16.446,15874,0
2012-02-03,16.778,16.913,16.662,16.913,32876,0
2012-02-06,16.778,16.877,16.75,16.804,13858,0
2012-02-07,16.804,16.903,16.724,16.75,19298,0
2012-02-08,16.921,17.029,16.794,16.965,21867,0
2012-02-09,17.046,17.271,17.029,17.262,18213,0
2012-02-10,17.064,17.191,16.975,16.975,33668,0
2012-02-13,17.334,17.334,17.235,17.235,34256,0
2012-02-14,17.28,17.344,17.191,17.325,20243,0
2012-02-15,17.586,17.621,17.29,17.38,35805,0
2012-02-16,17.595,17.71,17.442,17.71,19830,0
2012-02-17,17.737,17.863,17.603,17.737,76537,0
2012-02-21,17.55,17.649,17.316,17.316,44016,0
2012-02-22,17.521,17.521,17.37,17.469,18604,0
2012-02-23,17.38,17.514,17.344,17.514,19787,0
2012-02-24,17.72,17.73,17.567,17.577,16879,0
2012-02-27,17.253,17.451,17.136,17.191,24099,0
2012-02-28,17.469,17.577,17.406,17.521,22151,0
2012-02-29,17.541,17.676,17.316,17.433,15306,0
2012-03-01,17.541,17.558,17.415,17.521,9095,0
2012-03-02,17.397,17.459,17.2,17.36,31258,0
2012-03-05,17.397,17.397,17.172,17.172,22971,0
2012-03-06,17.129,17.145,16.832,16.893,44234,0
2012-03-07,16.893,16.921,16.724,16.877,16631,0
2012-03-08,17.154,17.181,16.965,17.154,20188,0
2012-03-09,17.2,17.244,17.154,17.191,13009,0
2012-03-12,17.154,17.172,17.038,17.092,11034,0
2012-03-13,17.262,17.459,17.235,17.459,45019,0
2012-03-14,17.299,17.38,16.948,16.957,32107,0
2012-03-15,17.191,17.28,17.1,17.226,35039,0
2012-03-16,17.109,17.129,16.984,16.984,21788,0
2012-03-19,16.857,16.948,16.778,16.794,25628,0
2012-03-20,17.02,17.046,16.893,16.921,24244,0
2012-03-21,16.93,16.975,16.705,16.913,65120,0
2012-03-22,16.778,16.778,16.588,16.588,17685,0
2012-03-23,16.85,16.903,16.697,16.697,20225,0
2012-03-26,16.823,16.94,16.669,16.921,41551,0
2012-03-27,16.993,17.191,16.733,16.733,26107,0
2012-03-28,17.496,17.611,17.299,17.397,44035,0
2012-03-29,17.487,17.649,17.344,17.442,56305,0
2012-03-30,17.486,17.603,17.19,17.27,14396,0
2012-04-02,17.334,17.649,17.244,17.603,25169,0
2012-04-03,17.496,17.514,17.316,17.38,11627,0
2012-04-04,17.262,17.351,17.129,17.244,20601,0
2012-04-05,17.29,17.36,17.262,17.351,5778,0
2012-04-09,17.109,17.145,17.011,17.029,13479,0
2012-04-10,17.002,17.055,16.759,16.759,34096,0
2012-04-11,17.074,17.074,16.724,17.055,21694,0
2012-04-12,17.145,17.459,17.145,17.406,18476,0
2012-04-13,17.299,17.307,17.154,17.208,7994,0
2012-04-16,17.226,17.226,17.029,17.083,10681,0
2012-04-17,17.171,17.262,17.118,17.144,10229,0
2012-04-18,17.074,17.164,17.055,17.136,17357,0
2012-04-19,17.074,17.586,17.055,17.558,63269,0
2012-04-20,17.611,18.061,17.586,18.061,132453,0
2012-04-23,17.531,17.72,17.496,17.586,85929,0
2012-04-24,17.558,17.64,17.299,17.299,31840,0
2012-04-25,17.316,17.469,17.299,17.469,18764,0
2012-04-26,17.253,17.253,17.181,17.253,26381,0
2012-04-27,16.957,17.046,16.886,17.011,29094,0
2012-04-30,16.785,16.855,16.775,16.855,20755,0
2012-05-01,16.785,16.938,16.712,16.785,16270,0
2012-05-02,16.733,16.804,16.678,16.768,24175,0
2012-05-03,16.659,16.765,16.659,16.659,27161,0
2012-05-04,16.694,16.775,16.55,16.55,28588,0
2012-05-07,16.202,16.473,16.202,16.384,36740,0
2012-05-08,16.185,16.276,16.007,16.007,59374,0
2012-05-09,15.902,15.902,15.729,15.812,17280,0
2012-05-10,15.596,15.685,15.55,15.55,14101,0
2012-05-11,15.424,15.505,15.398,15.398,11061,0
2012-05-14,15.281,15.362,15.126,15.146,18790,0
2012-05-15,15.334,15.434,15.126,15.126,63700,0
2012-05-16,14.929,14.965,14.758,14.776,43114,0
2012-05-17,15.056,15.11,14.803,14.803,29746,0
2012-05-18,14.939,14.965,14.713,14.722,17016,0
2012-05-21,15.19,15.271,14.795,14.992,89512,0
2012-05-22,14.858,15.2,14.858,15.037,69475,0
2012-05-23,15.056,15.056,14.613,14.74,29434,0
2012-05-24,14.704,14.758,14.479,14.568,31606,0
2012-05-25,14.65,14.785,14.632,14.678,26735,0
2012-05-29,14.812,14.866,14.588,14.803,33722,0
2012-05-30,14.713,14.713,14.362,14.362,43658,0
2012-05-31,14.47,14.47,14.389,14.389,14454,0
2012-06-01,14.479,14.498,14.362,14.406,33127,0
2012-06-04,14.317,14.362,14.209,14.227,28230,0
2012-06-05,14.12,14.3,14.1,14.281,20496,0
2012-06-06,14.371,14.722,14.371,14.722,26968,0
2012-06-07,15.029,15.046,14.75,14.911,19312,0
2012-06-08,14.795,14.795,14.568,14.658,20527,0
2012-06-11,14.506,14.542,14.2,14.227,16239,0
2012-06-12,14.399,14.461,14.281,14.461,23722,0
2012-06-13,14.406,14.523,14.38,14.488,20289,0
2012-06-14,14.352,14.399,14.262,14.3,39437,0
2012-06-15,13.848,13.921,13.308,13.326,310502,0
2012-06-18,13.686,13.794,13.596,13.749,62344,0
2012-06-19,13.759,14.02,13.759,13.974,36378,0
2012-06-20,14.002,14.055,13.957,14.047,22960,0
2012-06-21,13.921,13.957,13.516,13.516,54501,0
2012-06-22,13.615,13.732,13.516,13.686,21750,0
2012-06-25,13.525,13.605,13.326,13.326,28560,0
2012-06-26,13.3,13.3,13.102,13.254,25082,0
2012-06-27,13.3,13.317,13.146,13.274,23297,0
2012-06-28,13.183,13.344,13.155,13.274,13004,0
2012-06-29,13.471,13.525,13.29,13.525,40778,0
2012-07-02,13.506,13.561,13.398,13.398,18325,0
2012-07-03,13.642,13.776,13.633,13.749,11477,0
2012-07-05,13.912,14.074,13.848,14.074,23380,0
2012-07-06,13.759,13.776,13.587,13.587,18206,0
2012-07-09,13.902,13.984,13.867,13.912,16118,0
2012-07-10,14.317,14.38,14.084,14.084,43115,0
2012-07-11,14.425,14.442,14.182,14.317,27277,0
2012-07-12,14.191,14.317,14.154,14.227,20649,0
2012-07-13,13.884,14.047,13.867,14.047,26924,0
2012-07-16,13.858,13.984,13.704,13.822,31984,0
2012-07-17,13.84,14.084,13.552,13.894,37007,0
2012-07-18,13.912,14.217,13.912,14.163,25185,0
2012-07-19,14.091,14.335,14.091,14.308,42626,0
2012-07-20,14.091,14.12,13.939,14.047,20754,0
2012-07-23,13.912,13.912,13.66,13.822,25723,0
2012-07-24,13.93,13.964,13.804,13.921,14081,0
2012-07-25,13.84,13.894,13.669,13.768,18306,0
2012-07-26,13.884,13.902,13.633,13.749,39840,0
2012-07-27,13.742,14.047,13.732,13.921,26350,0
2012-07-30,14.128,14.209,14.029,14.064,20892,0
2012-07-31,14.2,14.317,14.146,14.272,27196,0
2012-08-01,14.406,14.406,14.217,14.272,11194,0
2012-08-02,14.091,14.191,13.948,14.074,16735,0
2012-08-03,14.047,14.154,14.047,14.12,20140,0
2012-08-06,14.091,14.236,14.084,14.236,31414,0
2012-08-07,14.055,14.091,13.957,14.091,43315,0
2012-08-08,14.002,14.154,13.984,14.137,21158,0
2012-08-09,14.137,14.227,14.055,14.1,15886,0
2012-08-10,14.128,14.154,13.794,14.154,26575,0
2012-08-13,13.875,13.875,13.695,13.742,21248,0
2012-08-14,13.921,14.029,13.894,13.894,15929,0
2012-08-15,13.867,14.02,13.867,14.02,11091,0
2012-08-16,13.93,14.146,13.875,13.974,14662,0
2012-08-17,13.867,13.984,13.822,13.894,26300,0
2012-08-20,13.848,13.902,13.732,13.759,23428,0
2012-08-21,13.804,13.804,13.596,13.678,65810,0
2012-08-22,13.587,13.587,13.406,13.435,50852,0
2012-08-23,13.371,13.371,13.102,13.146,76272,0
2012-08-24,13.084,13.174,13.029,13.119,85199,0
2012-08-27,13.047,13.092,13.012,13.021,46058,0
2012-08-28,12.948,13.084,12.877,13.012,50920,0
2012-08-29,13.102,13.102,12.923,12.923,54203,0
2012-08-30,12.923,13.029,12.75,12.786,93057,0
2012-08-31,12.923,13.029,12.804,12.913,26646,0
2012-09-04,12.984,12.984,12.832,12.832,37591,0
2012-09-05,12.724,12.768,12.579,12.579,47266,0
2012-09-06,12.724,12.832,12.724,12.813,58289,0
2012-09-07,13.174,13.776,13.119,13.678,100268,0
2012-09-10,13.406,13.406,13.128,13.128,41044,0
2012-09-11,13.128,13.371,13.119,13.371,55918,0
2012-09-12,13.481,13.596,13.426,13.579,34358,0
2012-09-13,13.642,13.66,13.462,13.496,74986,0
2012-09-14,13.642,13.65,13.444,13.587,60181,0
2012-09-17,13.488,13.525,13.218,13.228,30652,0
2012-09-18,13.471,13.596,13.406,13.481,34989,0
2012-09-19,13.561,13.642,13.488,13.542,27272,0
2012-09-20,13.542,13.623,13.406,13.471,65834,0
2012-09-21,13.884,13.957,13.794,13.894,74203,0
2012-09-24,13.974,14.039,13.884,13.902,46860,0
2012-09-25,13.994,14.01,13.894,13.921,50343,0
2012-09-26,13.848,13.994,13.678,13.794,33934,0
2012-09-27,14.137,14.227,13.912,14.01,121268,0
2012-09-28,14.416,14.416,14.217,14.227,42724,0
2012-10-01,14.406,14.406,14.2,14.262,42522,0
2012-10-02,14.362,14.362,14.055,14.217,51185,0
2012-10-03,14.352,14.488,14.308,14.479,37445,0
2012-10-04,14.516,14.516,14.29,14.47,33935,0
2012-10-05,14.668,14.731,14.516,14.588,30048,0
2012-10-08,14.678,14.767,14.678,14.695,37110,0
2012-10-09,15.208,15.344,15.126,15.226,62837,0
2012-10-10,15.92,16.045,15.794,15.892,60374,0
2012-10-11,15.542,15.649,15.451,15.623,32354,0
2012-10-12,15.659,15.758,15.596,15.614,8687,0
2012-10-15,15.704,15.92,15.587,15.829,26772,0
2012-10-16,15.722,16.091,15.722,16.037,48742,0
2012-10-17,16.045,16.387,16.045,16.387,39423,0
2012-10-18,16.343,16.505,16.343,16.46,34426,0
2012-10-19,16.217,16.253,16.073,16.181,18214,0
2012-10-22,16.181,16.181,16.045,16.163,20816,0
2012-10-23,16.045,16.073,15.902,15.975,31511,0
2012-10-24,16.343,16.434,16.127,16.207,39016,0
2012-10-25,16.317,16.576,16.289,16.343,19527,0
2012-10-26,15.975,15.992,15.676,15.739,36764,0
2012-10-31,15.523,15.685,15.362,15.451,32296,0
2012-11-01,15.92,16.045,15.883,16.037,35690,0
2012-11-02,15.596,15.729,15.317,15.388,30081,0
2012-11-05,15.668,15.785,15.64,15.722,28888,0
2012-11-06,15.847,15.866,15.729,15.758,13605,0
2012-11-07,15.587,15.587,15.281,15.281,33220,0
2012-11-08,15.587,15.587,15.181,15.181,29041,0
2012-11-09,15.37,15.478,15.253,15.353,25321,0
2012-11-12,15.388,15.47,15.298,15.424,17848,0
2012-11-13,15.163,15.236,14.947,15.029,46098,0
2012-11-14,15.208,15.208,14.776,14.911,24951,0
2012-11-15,14.911,14.911,14.731,14.767,27291,0
2012-11-16,14.731,14.848,14.658,14.785,33428,0
2012-11-19,15.064,15.146,15.019,15.146,39255,0
2012-11-20,15.118,15.118,14.929,14.947,16410,0
2012-11-21,15.217,15.325,15.091,15.325,8529,0
2012-11-23,15.126,15.353,15.056,15.353,16230,0
2012-11-26,15.081,15.118,15.01,15.046,19140,0
2012-11-27,14.974,15.156,14.929,15.001,13772,0
2012-11-28,14.866,15.019,14.848,15.019,21238,0
2012-11-29,15.029,15.146,14.965,15.091,13279,0
2012-11-30,14.939,15.029,14.858,14.911,12861,0
2012-12-03,14.911,15.146,14.713,14.893,14871,0
2012-12-04,14.678,14.903,14.678,14.83,23004,0
2012-12-05,14.957,15.163,14.957,15.11,29762,0
2012-12-06,14.92,15.029,14.858,15.029,11194,0
2012-12-07,14.974,15.056,14.929,15.056,25464,0
2012-12-10,15.533,15.902,15.533,15.866,28601,0
2012-12-11,15.866,15.883,15.739,15.803,20678,0
2012-12-12,15.965,16.019,15.892,16.019,14469,0
2012-12-13,15.847,15.892,15.722,15.803,19161,0
2012-12-14,15.975,16.234,15.975,16.207,24916,0
2012-12-17,16.108,16.253,16.108,16.243,19648,0
2012-12-18,16.37,16.54,16.262,16.523,72996,0
2012-12-19,16.569,16.603,16.533,16.603,33777,0
2012-12-20,16.792,17,16.792,16.982,27709,0
2012-12-21,17.108,17.199,17.073,17.199,43608,0
2012-12-24,17.144,17.18,16.992,17.171,17060,0
2012-12-26,17.045,17.27,16.955,17.018,57187,0
2012-12-27,17.289,17.379,17.18,17.351,23472,0
2012-12-28,17.389,17.541,17.379,17.496,29003,0
2012-12-31,17.621,17.783,17.559,17.775,66228,0
2013-01-02,17.603,17.766,17.414,17.649,52904,0
2013-01-03,17.693,17.693,17.531,17.577,19433,0
2013-01-04,17.857,17.857,17.703,17.838,20631,0
2013-01-07,17.857,17.909,17.711,17.891,49383,0
2013-01-08,17.963,18.179,17.963,18.099,33968,0
2013-01-09,18.017,18.351,18.017,18.351,49627,0
2013-01-10,18.44,18.557,18.396,18.557,27192,0
2013-01-11,18.703,18.81,18.585,18.613,29734,0
2013-01-14,18.836,19.044,18.836,19.035,22866,0
2013-01-15,18.81,18.935,18.683,18.703,33317,0
2013-01-16,18.36,18.432,18.154,18.351,35273,0
2013-01-17,18.683,19.044,18.683,18.973,47587,0
2013-01-18,19.413,19.467,19.296,19.377,23179,0
2013-01-22,19.675,19.755,19.602,19.755,25825,0
2013-01-23,19.774,19.783,19.648,19.648,13771,0
2013-01-24,19.656,19.8,19.557,19.585,26983,0
2013-01-25,19.702,19.729,19.45,19.485,22646,0
2013-01-28,19.729,19.873,19.675,19.774,15946,0
2013-01-29,19.593,19.755,19.513,19.702,18733,0
2013-01-30,19.612,19.648,19.396,19.432,16533,0
2013-01-31,19.413,19.476,19.225,19.225,16217,0
2013-02-01,19.746,19.746,19.531,19.638,23554,0
2013-02-04,20.233,20.305,19.9,19.935,71871,0
2013-02-05,19.738,19.8,19.585,19.612,28346,0
2013-02-06,19.476,19.513,19.341,19.513,16663,0
2013-02-07,18.72,18.973,18.377,18.396,57790,0
2013-02-08,18.909,18.909,18.728,18.802,22426,0
2013-02-11,18.738,18.873,18.53,18.53,26548,0
2013-02-12,18.693,18.703,18.495,18.676,27486,0
2013-02-13,18.783,18.882,18.676,18.846,22000,0
2013-02-14,19.018,19.018,18.865,18.927,18005,0
2013-02-15,18.757,18.865,18.613,18.613,22748,0
2013-02-19,20.945,21.16,20.818,21.124,113035,0
2013-02-20,21.286,21.367,20.747,20.747,45334,0
2013-02-21,20.89,20.89,20.403,20.781,46682,0
2013-02-22,20.485,20.521,20.358,20.448,23470,0
2013-02-25,20.747,20.855,20.368,20.368,12898,0
2013-02-26,20.439,20.665,20.432,20.458,17709,0
2013-02-27,20.549,20.8,20.549,20.8,27627,0
2013-02-28,21.215,21.502,21.215,21.308,38041,0
2013-03-01,21.394,21.556,21.34,21.519,24601,0
2013-03-04,21.908,21.925,21.656,21.835,31610,0
2013-03-05,21.872,22.132,21.872,22.062,49492,0
2013-03-06,23.34,23.717,23.213,23.717,99352,0
2013-03-07,23.447,23.646,23.24,23.357,54192,0
2013-03-08,23.34,23.349,22.745,23.088,71606,0
2013-03-11,23.861,24.086,23.475,23.691,94941,0
2013-03-12,22.709,22.898,22.33,22.421,78771,0
2013-03-13,22.511,22.7,22.376,22.61,46089,0
2013-03-14,23.357,23.456,23.232,23.411,50720,0
2013-03-15,23.203,23.223,22.881,22.881,128402,0
2013-03-18,22.728,22.762,22.582,22.582,38201,0
2013-03-19,23.393,23.447,23.141,23.187,41747,0
2013-03-20,22.989,23.051,22.7,23.014,34854,0
2013-03-21,22.835,23.078,22.835,22.898,31269,0
2013-03-22,23.79,24.033,23.691,23.771,39745,0
2013-03-25,23.276,23.33,22.989,23.033,16566,0
2013-03-26,22.872,23.15,22.601,22.791,18822,0
2013-03-27,22.574,22.574,22.232,22.456,49946,0
2013-03-28,22.07,22.07,21.637,21.755,50728,0
2013-04-01,21.988,21.988,21.682,21.718,13874,0
2013-04-02,21.377,21.474,21.152,21.268,39492,0
2013-04-03,21.168,21.314,20.864,20.98,65555,0
2013-04-04,21.061,21.124,20.98,20.99,28412,0
2013-04-05,20.387,20.387,19.944,20.071,46614,0
2013-04-08,20.26,20.387,20.196,20.342,19572,0
2013-04-09,21.214,21.233,21.043,21.061,40197,0
2013-04-10,20.99,21.097,20.754,20.907,36702,0
2013-04-11,20.683,20.747,20.494,20.549,26660,0
2013-04-12,20.89,20.916,20.718,20.836,26495,0
2013-04-15,20.638,20.655,20.179,20.179,30192,0
2013-04-16,20.387,20.521,20.278,20.412,14781,0
2013-04-17,20.515,20.533,20.257,20.276,22963,0
2013-04-18,20.836,20.845,20.692,20.845,18793,0
2013-04-19,22.24,22.466,22.24,22.304,38721,0
2013-04-22,22.277,22.475,22.097,22.294,41712,0
2013-04-23,22.25,22.25,22.042,22.142,13473,0
2013-04-24,22.097,22.097,21.016,21.241,42285,0
2013-04-25,22.016,22.114,21.656,21.772,21877,0
2013-04-26,22.118,22.118,21.924,22.007,15521,0
2013-04-29,22.07,22.285,22.007,22.114,25422,0
2013-04-30,22.597,22.597,22.339,22.505,28995,0
2013-05-01,22.592,22.709,22.456,22.475,25256,0
2013-05-02,22.441,22.597,22.312,22.478,10677,0
2013-05-03,22.366,22.57,22.247,22.56,23586,0
2013-05-06,22.421,22.53,22.421,22.52,14406,0
2013-05-07,22.514,22.541,22.394,22.533,13689,0
2013-05-08,22.514,22.579,22.413,22.579,22969,0
2013-05-09,22.384,22.413,22.173,22.22,16834,0
2013-05-10,22.339,22.394,22.127,22.376,6590,0
2013-05-13,22.247,22.339,22.054,22.054,14209,0
2013-05-14,22.08,22.265,21.952,22.155,14276,0
2013-05-15,22.09,22.2,21.896,22.2,12978,0
2013-05-16,22.182,22.182,21.759,21.768,15381,0
2013-05-17,21.98,22.08,21.842,21.98,16635,0
2013-05-20,22.017,22.109,21.768,21.988,28066,0
2013-05-21,22.21,22.275,21.98,22.155,22761,0
2013-05-22,21.787,21.787,20.865,20.957,60030,0
2013-05-23,20.883,21.04,20.727,20.883,26122,0
2013-05-24,20.57,20.57,19.934,19.981,47818,0
2013-05-28,20.433,20.746,20.396,20.653,30771,0
2013-05-29,21.032,21.41,21.032,21.178,12144,0
2013-05-30,20.985,20.985,20.45,20.653,15781,0
2013-05-31,20.403,20.672,20.22,20.22,17673,0
2013-06-03,20.266,20.341,19.963,20.008,8475,0
2013-06-04,20.92,20.92,20.589,20.718,10090,0
2013-06-05,20.304,20.304,19.621,19.621,21061,0
2013-06-06,19.456,19.456,19.06,19.179,20724,0
2013-06-07,19.841,20.266,19.788,20.027,35595,0
2013-06-10,19.825,19.825,19.705,19.788,9399,0
2013-06-11,20.341,20.497,20.211,20.441,18176,0
2013-06-12,20.488,20.488,20.193,20.211,17296,0
2013-06-13,19.4,19.677,19.345,19.576,20921,0
2013-06-14,19.327,19.391,19.115,19.133,36548,0
2013-06-17,19.603,19.723,19.557,19.705,35515,0
2013-06-18,20.396,20.469,20.155,20.469,14668,0
2013-06-19,20.155,20.211,19.788,19.788,22804,0
2013-06-20,19.391,19.4,18.525,18.552,26962,0
2013-06-21,18.618,18.664,17.42,18.442,74517,0
2013-06-24,18.212,18.231,17.963,18.148,25124,0
2013-06-25,17.448,17.612,17.254,17.54,42595,0
2013-06-26,17.696,18.158,17.696,17.899,43885,0
2013-06-27,18.534,18.645,18.406,18.562,12428,0
2013-06-28,18.517,18.571,18.323,18.498,13939,0
2013-07-01,18.552,18.645,18.276,18.332,12575,0
2013-07-02,18.626,18.848,18.626,18.654,17062,0
2013-07-03,18.231,18.286,17.954,17.954,17047,0
2013-07-05,18.645,18.71,18.469,18.618,9638,0
2013-07-08,18.498,18.562,18.323,18.416,4997,0
2013-07-09,18.165,18.406,18.074,18.396,42549,0
2013-07-10,18.406,18.406,18.028,18.064,10002,0
2013-07-11,18.701,18.959,18.654,18.949,20053,0
2013-07-12,19.557,19.658,19.409,19.492,19752,0
2013-07-15,19.521,19.576,19.106,19.548,29935,0
2013-07-16,19.289,19.289,19.014,19.161,18239,0
2013-07-17,19.143,19.143,18.875,18.968,15313,0
2013-07-18,19.143,19.143,18.885,18.922,7467,0
2013-07-19,19.511,19.511,19.041,19.188,15883,0
2013-07-22,19.391,19.566,19.041,19.483,84762,0
2013-07-23,19.456,19.53,19.308,19.492,32368,0
2013-07-24,19.456,19.456,19.161,19.253,11690,0
2013-07-25,20.598,20.645,20.387,20.645,21453,0
2013-07-26,20.939,21.16,20.856,21.058,25114,0
2013-07-29,20.645,20.645,20.358,20.45,12728,0
2013-07-30,19.953,19.953,19.667,19.806,11684,0
2013-07-31,20.349,20.533,20.155,20.321,11899,0
2013-08-01,21.022,21.188,20.893,21.188,22868,0
2013-08-02,21.224,21.344,21.114,21.344,16283,0
2013-08-05,21.289,21.41,21.28,21.28,7840,0
2013-08-06,21.252,21.28,21.003,21.142,13157,0
2013-08-07,20.828,20.828,20.311,20.321,25854,0
2013-08-08,20.266,20.625,20.229,20.433,38194,0
2013-08-09,20.479,20.58,20.285,20.469,18212,0
2013-08-12,20.276,20.321,20.083,20.266,12785,0
2013-08-13,20.598,20.791,20.57,20.773,27427,0
2013-08-14,20.81,20.81,20.672,20.699,3819,0
2013-08-15,20.469,20.469,20.239,20.257,11227,0
2013-08-16,20.552,20.874,20.552,20.754,7490,0
2013-08-19,20.562,20.746,20.433,20.433,8773,0
2013-08-20,20.883,21.114,20.847,20.957,13817,0
2013-08-21,21.067,21.105,20.93,21.003,10337,0
2013-08-22,21.123,21.879,21.096,21.62,44395,0
2013-08-23,21.814,21.924,21.658,21.842,14528,0
2013-08-26,22.146,22.514,22.109,22.136,22660,0
2013-08-27,22.322,22.533,22.173,22.173,14818,0
2013-08-28,22.422,22.55,22.173,22.358,18315,0
2013-08-29,22.384,22.384,22.265,22.275,6376,0
2013-08-30,22.109,22.164,21.943,22.109,40041,0
2013-09-03,23.224,23.463,23.086,23.407,48784,0
2013-09-04,23.214,23.656,23.196,23.656,19461,0
2013-09-05,23.785,23.952,23.565,23.565,56620,0
2013-09-06,24.394,24.697,24.264,24.559,48308,0
2013-09-09,24.614,24.845,24.486,24.845,29177,0
2013-09-10,24.872,25.195,24.78,25.195,43092,0
2013-09-11,24.688,24.789,24.513,24.67,25861,0
2013-09-12,23.665,23.721,23.381,23.381,36190,0
2013-09-13,24.301,24.365,24.043,24.255,13948,0
2013-09-16,24.255,24.394,24.181,24.264,22253,0
2013-09-17,23.988,24.006,23.776,23.867,25847,0
2013-09-18,24.301,24.864,24.301,24.864,59780,0
2013-09-19,24.808,25.028,24.789,24.956,56205,0
2013-09-20,24.928,24.928,24.521,24.521,39852,0
2013-09-23,24.716,24.956,24.716,24.909,29091,0
2013-09-24,24.965,25.241,24.872,25.093,58755,0
2013-09-25,24.799,24.799,24.505,24.505,92777,0
2013-09-26,24.642,24.716,24.559,24.707,14843,0
2013-09-27,24.181,24.191,23.887,24.108,67463,0
2013-09-30,24.006,24.411,23.923,24.411,174438,0
2013-10-01,24.421,24.688,24.375,24.688,10075,0
2013-10-02,24.513,24.587,24.209,24.587,20036,0
2013-10-03,24.365,24.384,24.209,24.283,44200,0
2013-10-04,24.421,24.771,24.421,24.771,43231,0
2013-10-07,24.301,24.495,24.246,24.495,23108,0
2013-10-08,24.403,24.531,24.273,24.375,30303,0
2013-10-09,24.716,24.881,24.67,24.835,61469,0
2013-10-10,25.204,25.812,25.204,25.812,49391,0
2013-10-11,25.655,25.913,25.636,25.913,20251,0
2013-10-14,25.766,25.95,25.655,25.913,11795,0
2013-10-15,25.821,25.904,25.518,25.518,7658,0
2013-10-16,25.582,25.646,25.416,25.646,10825,0
2013-10-17,24.928,25.434,24.734,25.434,18029,0
2013-10-18,25.074,25.25,24.909,25.25,19408,0
2013-10-21,25.103,25.296,24.982,25.232,19767,0
2013-10-22,24.919,25.011,24.688,24.965,8016,0
2013-10-23,24.881,24.899,24.614,24.614,16881,0
2013-10-24,24.319,24.411,24.172,24.237,6976,0
2013-10-25,23.905,23.905,23.232,23.232,28430,0
2013-10-28,24.319,24.596,23.969,23.969,27190,0
2013-10-29,24.209,24.394,23.905,23.952,23475,0
2013-10-30,24.237,24.329,24.071,24.135,15529,0
2013-10-31,24.273,24.587,24.227,24.227,30829,0
2013-11-01,24.154,24.209,23.979,23.979,18431,0
2013-11-04,24.089,24.126,24.006,24.126,8174,0
2013-11-05,23.841,23.933,23.823,23.823,8227,0
2013-11-06,24.31,24.476,24.283,24.301,8566,0
2013-11-07,24.384,24.403,24.144,24.144,15434,0
2013-11-08,23.867,23.867,23.776,23.813,16948,0
2013-11-11,23.656,23.749,23.629,23.731,12498,0
2013-11-12,23.527,23.601,23.381,23.381,7655,0
2013-11-13,23.279,23.397,23.214,23.381,11167,0
2013-11-14,23.823,24.099,23.823,24.099,9603,0
2013-11-15,24.293,24.614,24.246,24.605,16832,0
2013-11-18,24.458,24.725,24.411,24.568,15855,0
2013-11-19,24.375,24.375,24.154,24.264,43430,0
2013-11-20,23.923,23.923,23.619,23.619,10247,0
2013-11-21,23.739,24.006,23.721,23.867,29892,0
2013-11-22,23.573,23.592,23.407,23.509,33106,0
2013-11-25,23.731,23.803,23.389,23.463,14299,0
2013-11-26,23.361,23.361,23.159,23.232,21634,0
2013-11-27,23.315,23.537,23.261,23.499,9566,0
2013-11-29,22.753,22.799,22.55,22.689,11023,0
2013-12-02,23.003,23.112,22.938,22.966,13014,0
2013-12-03,22.662,22.662,22.505,22.642,11845,0
2013-12-04,22.312,22.358,22.155,22.312,12254,0
2013-12-05,22.312,22.422,21.713,21.888,18029,0
2013-12-06,22.08,22.322,22.08,22.292,12232,0
2013-12-09,21.482,21.482,21.032,21.077,33233,0
2013-12-10,21.003,21.215,20.957,21.178,20542,0
2013-12-11,20.91,20.91,20.119,20.119,126288,0
2013-12-12,20.036,20.202,19.953,20.045,22924,0
2013-12-13,19.576,19.593,19.372,19.447,20338,0
2013-12-16,20.403,20.791,20.403,20.524,22677,0
2013-12-17,21.132,21.132,20.93,20.93,18642,0
2013-12-18,21.455,21.602,21.215,21.492,19485,0
2013-12-19,21.178,21.353,21.114,21.197,8566,0
2013-12-20,21.151,21.344,21.151,21.197,10408,0
2013-12-23,21.142,21.142,20.939,21.067,11033,0
2013-12-24,21.344,21.528,21.344,21.426,10372,0
2013-12-26,21.638,21.638,21.27,21.28,12429,0
2013-12-27,21.086,21.224,21.077,21.16,8708,0
2013-12-30,21.096,21.316,21.096,21.178,4243,0
2013-12-31,21.197,21.326,21.197,21.28,5207,0
2014-01-02,21.74,21.805,21.547,21.556,16722,0
2014-01-03,21.759,21.814,21.492,21.502,27423,0
2014-01-06,20.403,20.403,20.239,20.239,83257,0
2014-01-07,20.433,20.533,20.349,20.403,36784,0
2014-01-08,20.311,20.368,20.155,20.155,23742,0
2014-01-09,19.769,19.769,19.585,19.65,40555,0
2014-01-10,19.879,19.971,19.841,19.943,24588,0
2014-01-13,19.841,19.851,19.557,19.557,16646,0
2014-01-14,19.759,19.898,19.603,19.879,7482,0
2014-01-15,18.681,18.949,18.562,18.848,60907,0
2014-01-16,18.635,18.664,18.562,18.599,23134,0
2014-01-17,18.416,18.71,18.332,18.377,28803,0
2014-01-21,18.544,18.562,18.406,18.498,24545,0
2014-01-22,18.396,18.59,18.377,18.59,20010,0
2014-01-23,19.723,19.723,19.243,19.483,38407,0
2014-01-24,19.273,19.4,19.069,19.069,19681,0
2014-01-27,18.756,18.838,18.469,18.469,49279,0
2014-01-28,18.701,18.93,18.701,18.866,19571,0
2014-01-29,18.885,19.4,18.885,19.069,25667,0
2014-01-30,19.621,19.695,19.521,19.53,31044,0
2014-01-31,19.4,19.557,19.327,19.437,36113,0
2014-02-03,19.521,19.521,18.995,18.995,31572,0
2014-02-04,19.263,19.419,19.253,19.336,12402,0
2014-02-05,19.253,19.372,19.226,19.226,16684,0
2014-02-06,19.051,19.235,19.051,19.106,29322,0
2014-02-07,19.336,19.456,19.207,19.207,23641,0
2014-02-10,19.464,19.548,19.381,19.391,8628,0
2014-02-11,19.815,20.083,19.806,20.008,18030,0
2014-02-12,20.488,20.497,20.211,20.285,13130,0
2014-02-13,19.991,20.137,19.723,20.073,23006,0
2014-02-14,21.667,21.952,21.492,21.888,55746,0
2014-02-18,21.207,21.464,21.096,21.16,48735,0
2014-02-19,21.096,21.234,20.949,21.077,17266,0
2014-02-20,21.197,21.298,21.058,21.298,13930,0
2014-02-21,21.04,21.215,21.04,21.086,19676,0
2014-02-24,20.413,20.58,20.413,20.45,15669,0
2014-02-25,20.58,20.708,20.413,20.413,14418,0
2014-02-26,20.533,20.672,20.45,20.552,11340,0
2014-02-27,20.562,20.672,20.497,20.552,9278,0
2014-02-28,20.58,20.737,20.58,20.607,9201,0
2014-03-03,20.57,20.699,20.533,20.616,8458,0
2014-03-04,20.865,20.93,20.865,20.92,7949,0
2014-03-05,20.975,21.086,20.91,21.086,3812,0
2014-03-06,21.067,21.142,20.975,21.123,8262,0
2014-03-07,20.672,20.672,20.488,20.505,6597,0
2014-03-10,19.879,19.907,19.566,19.769,26179,0
2014-03-11,19.851,19.926,19.658,19.658,8310,0
2014-03-12,19.372,19.429,19.28,19.391,12715,0
2014-03-13,19.243,19.243,18.894,19.031,10888,0
2014-03-14,18.82,18.959,18.81,18.829,6962,0
2014-03-17,18.838,19.014,18.829,18.829,11228,0
2014-03-18,19.235,19.263,19.014,19.014,32091,0
2014-03-19,19.115,19.188,18.949,18.986,20040,0
2014-03-20,19.999,20.018,19.871,19.934,23381,0
2014-03-21,20.257,20.413,20.175,20.22,24693,0
2014-03-24,20.295,20.295,20.128,20.137,13509,0
2014-03-25,19.879,19.879,19.769,19.841,11924,0
2014-03-26,19.879,19.879,19.733,19.778,5211,0
2014-03-27,19.778,19.778,19.53,19.621,11327,0
2014-03-28,19.713,19.861,19.713,19.769,8553,0
2014-03-31,19.429,19.511,19.364,19.492,16636,0
2014-04-01,19.364,19.4,19.327,19.4,11461,0
2014-04-02,20.266,20.396,20.165,20.396,13470,0
2014-04-03,19.75,19.806,19.621,19.733,26806,0
2014-04-04,20.165,20.285,20.008,20.027,13814,0
2014-04-07,19.769,19.769,19.621,19.667,13658,0
2014-04-08,19.65,19.788,19.631,19.686,22463,0
2014-04-09,19.981,20.128,19.934,20.027,5497,0
2014-04-10,19.934,19.999,19.723,19.723,13521,0
2014-04-11,19.667,19.788,19.658,19.769,17715,0
2014-04-14,19.953,19.953,19.733,19.796,5612,0
2014-04-15,19.889,19.898,19.705,19.835,7824,0
2014-04-16,20.165,20.341,20.165,20.247,9069,0
2014-04-17,20.146,20.341,20.128,20.266,8896,0
2014-04-21,20.193,20.193,20.018,20.083,13072,0
2014-04-22,20.008,20.1,19.999,20.036,5018,0
2014-04-23,19.742,19.742,19.566,19.593,7992,0
2014-04-24,19.391,19.391,19.179,19.273,10230,0
2014-04-25,18.194,18.377,18.194,18.314,32242,0
2014-04-28,17.06,17.116,16.922,17.06,60990,0
2014-04-29,17.097,17.126,17.024,17.089,47188,0
2014-04-30,17.401,17.494,17.318,17.448,22138,0
2014-05-01,17.41,17.512,17.41,17.494,13293,0
2014-05-02,17.604,17.714,17.596,17.714,14497,0
2014-05-05,17.724,17.871,17.678,17.825,29765,0
2014-05-06,17.734,17.862,17.714,17.714,10477,0
2014-05-07,17.438,17.466,17.337,17.466,16748,0
2014-05-08,17.245,17.272,17.097,17.097,22934,0
2014-05-09,17.097,17.106,17.043,17.07,17715,0
2014-05-12,17.199,17.282,17.162,17.282,15132,0
2014-05-13,17.162,17.3,17.143,17.254,22632,0
2014-05-14,17.272,17.272,17.106,17.106,18655,0
2014-05-15,17.364,17.401,17.3,17.347,21344,0
2014-05-16,17.143,17.208,17.116,17.208,18888,0
2014-05-19,16.987,17.043,16.932,16.996,16903,0
2014-05-20,16.831,16.857,16.692,16.849,30984,0
2014-05-21,16.71,16.792,16.673,16.747,20449,0
2014-05-22,16.673,16.812,16.673,16.812,12125,0
2014-05-23,17.162,17.282,17.143,17.282,16839,0
2014-05-27,17.014,17.549,16.987,17.089,27675,0
2014-05-28,17.208,17.282,17.152,17.282,31295,0
2014-05-29,17.235,17.292,17.208,17.254,17199,0
2014-05-30,17.503,17.577,17.438,17.577,34999,0
2014-06-02,17.501,17.576,17.387,17.566,25626,0
2014-06-03,17.557,18.126,17.557,18.061,53662,0
2014-06-04,17.557,17.691,17.501,17.661,22778,0
2014-06-05,17.509,17.681,17.462,17.681,17847,0
2014-06-06,17.566,17.633,17.557,17.633,13715,0
2014-06-09,17.443,17.671,17.434,17.671,25769,0
2014-06-10,17.832,17.832,17.699,17.832,16227,0
2014-06-11,17.557,17.613,17.557,17.596,14792,0
2014-06-12,17.434,17.462,17.253,17.253,52943,0
2014-06-13,17.414,17.501,17.396,17.452,16430,0
2014-06-16,17.501,17.519,17.472,17.481,11407,0
2014-06-17,17.414,17.443,17.357,17.405,15280,0
2014-06-18,17.339,17.377,17.282,17.367,17896,0
2014-06-19,17.253,17.319,17.216,17.301,18948,0
2014-06-20,17.253,17.301,17.131,17.131,56834,0
2014-06-23,17.158,17.272,17.131,17.234,16725,0
2014-06-24,17.216,17.253,17.131,17.168,8931,0
2014-06-25,17.367,17.434,17.367,17.434,26073,0
2014-06-26,17.434,17.557,17.405,17.414,18467,0
2014-06-27,17.396,17.462,17.377,17.414,7533,0
2014-06-30,17.708,17.784,17.671,17.671,13354,0
2014-07-01,17.737,17.852,17.737,17.822,14392,0
2014-07-02,18.288,18.344,18.259,18.307,13487,0
2014-07-03,18.032,18.078,17.993,18.041,8274,0
2014-07-07,17.937,18.012,17.917,17.917,15712,0
2014-07-08,17.861,17.861,17.747,17.794,9196,0
2014-07-09,17.613,17.681,17.613,17.671,10150,0
2014-07-10,17.604,17.623,17.509,17.623,8874,0
2014-07-11,17.604,17.681,17.604,17.671,10592,0
2014-07-14,17.842,17.861,17.794,17.822,6941,0
2014-07-15,18.193,18.221,17.917,17.917,70622,0
2014-07-16,18.136,18.183,18.061,18.069,16312,0
2014-07-17,17.917,17.965,17.728,17.756,18625,0
2014-07-18,18.032,18.156,18.032,18.061,9964,0
2014-07-21,17.691,17.747,17.671,17.671,15213,0
2014-07-22,17.937,18.032,17.87,17.927,15196,0
2014-07-23,18.117,18.136,18.078,18.108,8747,0
2014-07-24,18.611,18.98,18.487,18.904,103220,0
2014-07-25,18.592,18.677,18.544,18.572,21965,0
2014-07-28,18.886,18.98,18.886,18.952,21424,0
2014-07-29,18.914,18.98,18.791,18.791,15915,0
2014-07-30,19.151,19.151,18.942,18.972,17718,0
2014-07-31,19.076,19.123,18.999,19.037,14305,0
2014-08-01,19.027,19.085,18.952,18.98,15875,0
2014-08-04,19.483,19.55,19.407,19.464,19795,0
2014-08-05,20.66,20.689,20.195,20.632,54996,0
2014-08-06,21.6,21.6,21.458,21.496,50179,0
2014-08-07,21.438,21.458,21.058,21.125,32527,0
2014-08-08,21.571,21.581,21.287,21.334,44008,0
2014-08-11,21.742,21.922,21.705,21.922,50088,0
2014-08-12,20.936,21.097,20.442,21.078,57246,0
2014-08-13,21.107,21.249,21.087,21.192,17971,0
2014-08-14,20.841,20.841,20.651,20.679,23773,0
2014-08-15,20.679,20.698,20.537,20.66,10549,0
2014-08-18,20.584,20.642,20.499,20.584,16340,0
2014-08-19,20.822,20.868,20.727,20.851,16169,0
2014-08-20,20.603,20.707,20.565,20.622,16583,0
2014-08-21,20.565,20.774,19.198,20.423,24029,0
2014-08-22,19.778,19.826,19.654,19.683,17907,0
2014-08-25,19.559,19.559,19.455,19.464,16821,0
2014-08-26,19.361,19.455,19.361,19.388,6820,0
2014-08-27,19.54,19.559,19.474,19.522,8637,0
2014-08-28,19.189,19.256,19.094,19.218,24515,0
2014-08-29,19.076,19.171,19.066,19.151,21538,0
2014-09-02,18.98,19.132,18.962,19.057,27861,0
2014-09-03,19.246,19.749,19.246,19.617,18681,0
2014-09-04,19.843,19.873,19.758,19.806,13761,0
2014-09-05,19.55,19.607,19.512,19.569,5783,0
2014-09-08,19.664,19.683,19.587,19.635,7314,0
2014-09-09,19.683,19.683,19.54,19.569,2439,0
2014-09-10,19.171,19.256,19.132,19.256,7705,0
2014-09-11,19.293,19.407,19.276,19.37,26565,0
2014-09-12,19.218,19.218,18.933,19.019,24482,0
2014-09-15,19.027,19.027,18.743,18.753,38554,0
2014-09-16,18.838,19.019,18.791,18.972,19569,0
2014-09-17,18.952,18.98,18.801,18.848,22426,0
2014-09-18,18.99,18.999,18.942,18.942,5437,0
2014-09-19,18.857,18.876,18.716,18.723,7725,0
2014-09-22,18.62,18.62,18.467,18.467,6130,0
2014-09-23,18.364,18.449,18.326,18.354,19146,0
2014-09-24,18.962,18.99,18.876,18.98,7431,0
2014-09-25,18.952,18.952,18.753,18.781,3875,0
2014-09-26,18.743,18.81,18.648,18.743,5966,0
2014-09-29,18.743,18.772,18.686,18.706,5558,0
2014-09-30,18.629,18.658,18.592,18.658,5453,0
2014-10-01,18.582,18.582,18.43,18.487,8835,0
2014-10-02,18.43,18.43,18.25,18.335,17538,0
2014-10-03,18.601,18.611,18.534,18.563,4671,0
2014-10-06,18.763,18.791,18.706,18.706,5968,0
2014-10-07,19.104,19.104,18.942,18.972,11404,0
2014-10-08,19.123,19.293,19.066,19.276,10829,0
2014-10-09,19.417,19.417,19.208,19.313,18012,0
2014-10-10,19.142,19.171,18.99,19.027,6717,0
2014-10-13,18.857,18.857,18.648,18.716,12033,0
2014-10-14,18.677,18.743,18.629,18.696,9561,0
2014-10-15,18.763,18.838,18.534,18.838,14150,0
2014-10-16,18.467,18.696,18.467,18.668,10965,0
2014-10-17,18.81,18.972,18.696,18.904,55722,0
2014-10-20,18.914,18.933,18.886,18.904,7453,0
2014-10-21,19.019,19.132,19.009,19.076,13620,0
2014-10-22,19.076,19.132,18.99,18.999,6620,0
2014-10-23,18.952,19.027,18.933,18.952,6351,0
2014-10-24,18.933,18.962,18.838,18.933,2101,0
2014-10-27,18.696,18.696,18.572,18.677,6156,0
2014-10-28,19.208,19.303,19.198,19.276,11140,0
2014-10-29,19.18,19.189,19.019,19.019,6855,0
2014-10-30,20.403,20.423,20.308,20.347,21433,0
2014-10-31,20.338,20.338,20.214,20.243,9901,0
2014-11-03,20.157,20.186,20.052,20.052,11716,0
2014-11-04,20.223,20.3,20.223,20.243,4981,0
2014-11-05,19.502,19.579,19.502,19.569,9677,0
2014-11-06,19.587,19.673,19.569,19.635,3602,0
2014-11-07,19.464,19.464,19.37,19.417,2533,0
2014-11-10,20.49,20.575,20.395,20.395,20602,0
2014-11-11,20.413,20.48,20.328,20.356,21899,0
2014-11-12,20.347,20.423,20.328,20.366,8189,0
2014-11-13,20.451,20.868,20.413,20.707,43270,0
2014-11-14,20.983,21.078,20.936,21.078,24389,0
2014-11-17,20.347,20.386,20.3,20.308,12346,0
2014-11-18,20.024,20.024,19.843,19.853,26193,0
2014-11-19,19.626,19.731,19.569,19.702,10621,0
2014-11-20,19.635,19.711,19.587,19.645,4816,0
2014-11-21,20.243,20.308,20.186,20.214,13258,0
2014-11-24,20.308,20.308,20.129,20.129,6490,0
2014-11-25,20.328,20.395,20.223,20.223,6171,0
2014-11-26,20.356,20.376,20.281,20.318,7834,0
2014-11-28,20.3,20.347,20.043,20.072,9943,0
2014-12-01,19.843,19.948,19.74,19.796,10897,0
2014-12-02,20.291,20.347,20.024,20.214,17965,0
2014-12-03,20.403,20.423,20.338,20.403,18930,0
2014-12-04,20.594,20.594,20.423,20.508,15782,0
2014-12-05,20.86,20.868,20.707,20.868,26117,0
2014-12-08,20.812,20.86,20.612,20.612,13243,0
2014-12-09,21.087,21.097,20.878,20.926,30487,0
2014-12-10,21.116,21.154,20.907,20.955,23396,0
2014-12-11,21.249,21.296,21.145,21.145,15678,0
2014-12-12,21.287,21.353,20.926,21.163,15792,0
2014-12-15,22.292,22.292,22.018,22.018,28575,0
2014-12-16,22.066,22.302,22.026,22.265,32681,0
2014-12-17,22.17,22.35,22.046,22.302,19408,0
2014-12-18,22.378,22.426,22.292,22.359,10538,0
2014-12-19,22.691,22.872,22.663,22.872,24314,0
2014-12-22,23.176,23.402,23.176,23.337,18594,0
2014-12-23,23.166,23.27,23.128,23.166,6381,0
2014-12-24,22.73,22.73,22.568,22.568,9633,0
2014-12-26,22.957,23.099,22.9,23.052,12652,0
2014-12-29,23.071,23.09,23.005,23.005,11650,0
2014-12-30,22.834,22.9,22.777,22.795,6778,0
2014-12-31,23.042,23.099,22.9,22.9,17330,0
2015-01-02,23.223,23.242,23.033,23.203,23359,0
2015-01-05,24.143,24.153,23.953,23.972,23235,0
2015-01-06,23.887,23.887,23.593,23.631,15637,0
2015-01-07,24.133,24.191,24.067,24.086,20889,0
2015-01-08,23.935,24.001,23.906,23.982,14389,0
2015-01-09,22.842,22.928,22.643,22.672,22126,0
2015-01-12,22.691,22.786,22.531,22.531,12131,0
2015-01-13,22.757,23.308,22.757,23.118,20839,0
2015-01-14,23.45,23.479,23.355,23.479,18590,0
2015-01-15,23.422,23.479,23.166,23.166,13653,0
2015-01-16,24.124,24.228,24.02,24.21,27651,0
2015-01-20,23.925,23.925,23.375,23.45,16668,0
2015-01-21,23.811,24.171,23.811,24.171,24319,0
2015-01-22,23.811,23.953,23.811,23.935,15169,0
2015-01-23,23.555,23.65,23.45,23.45,12951,0
2015-01-26,23.801,23.867,23.726,23.773,9168,0
2015-01-27,23.877,23.925,23.801,23.867,9200,0
2015-01-28,23.821,23.821,23.593,23.593,6664,0
2015-01-29,24.675,24.675,24.522,24.617,14154,0
2015-01-30,24.418,24.495,24.305,24.314,4587,0
2015-02-02,23.536,23.659,23.385,23.497,8675,0
2015-02-03,23.375,23.526,23.375,23.507,6066,0
2015-02-04,23.697,23.736,23.668,23.678,6321,0
2015-02-05,23.47,23.583,23.47,23.583,1623,0
2015-02-06,23.327,23.327,23.09,23.099,4359,0
2015-02-09,23.09,23.09,23.013,23.013,6660,0
2015-02-10,23.337,23.394,23.28,23.365,7822,0
2015-02-11,23.317,23.327,23.27,23.327,2872,0
2015-02-12,23.953,24.01,23.897,23.935,11913,0
2015-02-13,23.935,23.935,23.659,23.678,74509,0
2015-02-17,23.536,23.536,23.317,23.317,46964,0
2015-02-18,23.308,23.308,23.194,23.29,19747,0
2015-02-19,23.203,23.327,23.203,23.261,3439,0
2015-02-20,23.203,23.308,23.156,23.308,14608,0
2015-02-23,23.346,23.46,23.346,23.412,5566,0
2015-02-24,24.01,24.057,24.001,24.01,3442,0
2015-02-25,23.925,23.935,23.858,23.858,6176,0
2015-02-26,23.821,23.867,23.782,23.782,6301,0
2015-02-27,23.935,23.935,23.897,23.897,4845,0
2015-03-02,23.953,23.953,23.867,23.945,5479,0
2015-03-03,23.867,23.925,23.754,23.792,9062,0
2015-03-04,23.365,23.422,23.28,23.28,4214,0
2015-03-05,23.337,23.441,23.337,23.412,6323,0
2015-03-06,23.09,23.09,22.834,22.947,19072,0
2015-03-09,22.872,23.013,22.872,22.928,6428,0
2015-03-10,22.89,22.986,22.881,22.881,5584,0
2015-03-11,22.682,22.72,22.568,22.616,10959,0
2015-03-12,22.663,23.033,22.663,22.967,8851,0
2015-03-13,22.862,22.862,22.777,22.842,4953,0
2015-03-16,23.232,23.385,23.232,23.29,7586,0
2015-03-17,23.422,23.688,23.422,23.668,9694,0
2015-03-18,23.573,23.953,23.573,23.906,48893,0
2015-03-19,23.583,23.782,23.583,23.745,23814,0
2015-03-20,23.688,23.83,23.688,23.782,11696,0
2015-03-23,23.583,23.782,23.526,23.65,24446,0
2015-03-24,23.593,23.593,23.479,23.507,13592,0
2015-03-25,23.402,23.402,22.738,22.738,21602,0
2015-03-26,22.322,22.322,22.16,22.197,6849,0
2015-03-27,21.562,21.562,21.372,21.391,23181,0
2015-03-30,22.586,22.805,22.568,22.596,48893,0
2015-03-31,22.207,22.207,21.866,21.941,17084,0
2015-04-01,22.35,22.407,22.34,22.397,11065,0
2015-04-02,23.052,23.108,23.013,23.081,16437,0
2015-04-06,23.061,23.251,23.061,23.185,9378,0
2015-04-07,24.057,24.077,23.526,23.745,63680,0
2015-04-08,25.244,25.632,25.235,25.585,79029,0
2015-04-09,25.358,25.51,25.158,25.434,47370,0
2015-04-10,25.823,26.175,25.795,26.089,29610,0
2015-04-13,27.655,27.959,27.484,27.569,88407,0
2015-04-14,26.839,26.943,26.791,26.829,33509,0
2015-04-15,27.047,27.085,26.914,26.971,37109,0
2015-04-16,27.892,28.081,27.855,27.996,32700,0
2015-04-17,30.179,30.625,29.467,30.54,208318,0
2015-04-20,29.639,29.895,29.61,29.676,25839,0
2015-04-21,29.183,29.259,29.021,29.183,34987,0
2015-04-22,30.179,30.189,30.065,30.189,39594,0
2015-04-23,29.629,29.704,29.6,29.629,18230,0
2015-04-24,29.059,29.097,28.992,29.002,16588,0
2015-04-27,30.682,30.776,30.397,30.445,39830,0
2015-04-28,30.473,30.824,30.473,30.682,36142,0
2015-04-29,31.052,31.261,31.042,31.137,25816,0
2015-04-30,31.346,31.394,31.251,31.327,26659,0
2015-05-01,31.28,31.46,31.27,31.441,9800,0
2015-05-04,32.267,33.074,32.267,33.026,49630,0
2015-05-05,31.015,31.214,30.824,30.881,29505,0
2015-05-06,30.103,30.103,29.581,29.591,18662,0
2015-05-07,28.48,28.613,28.48,28.613,40836,0
2015-05-08,29.96,30.321,29.96,30.246,27502,0
2015-05-11,30.511,30.587,30.35,30.35,9905,0
2015-05-12,30.236,30.379,30.216,30.331,14021,0
2015-05-13,30.502,30.644,30.341,30.369,17386,0
2015-05-14,30.426,30.464,30.369,30.426,11275,0
2015-05-15,30.406,30.473,30.397,30.464,14094,0
2015-05-18,30.806,30.919,30.72,30.796,65335,0
2015-05-19,31.232,31.309,30.862,31.232,26407,0
2015-05-20,30.511,30.52,30.35,30.473,15174,0
2015-05-21,30.587,30.635,30.455,30.558,10748,0
2015-05-22,30.776,30.947,30.729,30.844,31400,0
2015-05-26,31.309,31.414,31.052,31.071,16101,0
2015-05-27,31.005,31.175,30.957,31.166,10116,0
2015-05-28,30.435,30.455,30.151,30.426,27872,0
2015-05-29,31.223,31.242,30.957,31.128,26975,0
2015-06-01,32.067,32.086,31.869,31.964,24713,0
2015-06-02,31.496,31.716,31.496,31.563,4623,0
2015-06-03,30.499,30.633,30.47,30.508,10117,0
2015-06-04,30.057,30.057,29.847,29.895,15228,0
2015-06-05,30.863,31.055,30.806,31.016,18565,0
2015-06-08,31.544,31.563,31.419,31.419,22633,0
2015-06-09,29.156,29.31,29.156,29.194,16974,0
2015-06-10,28.945,29.128,28.887,28.993,11739,0
2015-06-11,29.108,29.214,29.051,29.176,12368,0
2015-06-12,28.993,29.146,28.993,29.146,3860,0
2015-06-15,30,30.096,29.914,29.952,34523,0
2015-06-16,27.986,28.006,27.574,27.747,57052,0
2015-06-17,27.91,28.072,27.814,28.016,20026,0
2015-06-18,28.792,29.003,28.782,28.965,11681,0
2015-06-19,28.955,29.3,28.955,29.233,54340,0
2015-06-22,28.159,28.293,28.082,28.169,15749,0
2015-06-23,27.641,27.709,27.584,27.632,8156,0
2015-06-24,28.274,28.409,28.178,28.178,9387,0
2015-06-25,28.572,28.686,28.437,28.456,11577,0
2015-06-26,27.257,27.373,27.047,27.056,23050,0
2015-06-29,26.366,26.414,25.935,26.05,45162,0
2015-06-30,26.299,26.299,26.079,26.213,19861,0
2015-07-01,26.261,26.261,25.906,25.992,15541,0
2015-07-02,25.091,25.225,24.87,24.899,49021,0
2015-07-06,22.167,22.416,22.09,22.157,60807,0
2015-07-07,21.466,21.466,20.863,21.217,40155,0
2015-07-08,19.511,19.607,19.127,19.127,49855,0
2015-07-09,21.304,21.486,21.285,21.371,55696,0
2015-07-10,23.136,23.222,23.039,23.212,82397,0
2015-07-13,23.49,23.652,23.413,23.433,25762,0
2015-07-14,23.509,23.806,23.26,23.749,26848,0
2015-07-15,23.327,23.327,23.096,23.096,22103,0
2015-07-16,23.692,23.931,23.692,23.931,24510,0
2015-07-17,24.353,24.477,24.286,24.477,30873,0
2015-07-20,24.372,24.515,24.296,24.382,10013,0
2015-07-21,24.286,24.314,24.19,24.19,5215,0
2015-07-22,23.835,23.835,23.652,23.739,11055,0
2015-07-23,24.401,24.429,24.18,24.266,11160,0
2015-07-24,23.941,23.941,23.662,23.71,26700,0
2015-07-27,22.291,22.291,22.032,22.109,23676,0
2015-07-28,21.994,22.119,21.918,22.119,11995,0
2015-07-29,22.924,23.222,22.886,23.078,52463,0
2015-07-30,22.799,22.829,22.666,22.771,9074,0
2015-07-31,22.953,23.01,22.79,22.799,8553,0
2015-08-03,23.499,23.538,23.308,23.471,23350,0
2015-08-04,23.499,23.605,23.385,23.423,11681,0
2015-08-05,23.739,23.787,23.528,23.528,13142,0
2015-08-06,24.362,24.42,24.161,24.238,48133,0
2015-08-07,24.362,24.439,24.257,24.296,6467,0
2015-08-10,25.369,25.58,25.35,25.58,20652,0
2015-08-11,24.995,25.033,24.804,24.919,7410,0
2015-08-12,24.515,24.554,24.411,24.459,6884,0
2015-08-13,24.459,24.459,23.883,23.883,11264,0
2015-08-14,23.308,23.413,23.298,23.385,3860,0
2015-08-17,23.068,23.106,22.934,23.096,4485,0
2015-08-18,22.934,22.934,22.656,22.723,6675,0
2015-08-19,22.339,22.339,21.927,22.042,13455,0
2015-08-20,21.773,21.851,21.563,21.639,22216,0
2015-08-21,20.23,20.288,19.942,19.942,32541,0
2015-08-24,18.303,18.993,18.236,18.332,33717,0
2015-08-25,19.089,19.242,18.638,18.764,32333,0
2015-08-26,18.505,19.07,18.313,18.935,35044,0
2015-08-27,19.386,20.23,19.386,20.23,23467,0
2015-08-28,19.531,19.645,19.492,19.539,11473,0
2015-08-31,19.818,19.818,19.406,19.511,13246,0
2015-09-01,18.83,18.849,18.361,18.361,59451,0
2015-09-02,18.226,18.475,18.226,18.409,9074,0
2015-09-03,18.716,18.83,18.37,18.418,29830,0
2015-09-04,18.495,18.495,18.14,18.226,48708,0
2015-09-08,19.272,19.453,19.224,19.425,32854,0
2015-09-09,20,20.135,19.77,19.808,10013,0
2015-09-10,19.75,19.876,19.741,19.856,10190,0
2015-09-11,19.894,20.009,19.885,20.009,3024,0
2015-09-14,19.962,20.087,19.894,20.077,5632,0
2015-09-15,19.885,20.173,19.876,20.153,6675,0
2015-09-16,20.201,20.45,20.201,20.45,6050,0
2015-09-17,20.412,20.805,20.336,20.46,3906,0
2015-09-18,20.354,20.441,20.153,20.259,12099,0
2015-09-21,20.508,20.633,20.441,20.575,12934,0
2015-09-22,20.422,20.527,20.354,20.441,3546,0
2015-09-23,20.518,20.604,20.384,20.489,4068,0
2015-09-24,19.962,20.087,19.808,20.087,7929,0
2015-09-25,19.866,19.866,19.147,19.147,10847,0
2015-09-28,19.147,19.147,18.859,18.975,6390,0
2015-09-29,18.83,18.935,18.764,18.907,6675,0
2015-09-30,19.204,19.204,19.061,19.156,9595,0
2015-10-01,19.3,19.329,19.108,19.31,6780,0
2015-10-02,19.76,20.297,19.75,20.297,10743,0
2015-10-05,20.163,20.537,20.163,20.402,13207,0
2015-10-06,20.249,20.346,20.173,20.278,9074,0
2015-10-07,20.556,20.585,20.288,20.394,9908,0
2015-10-08,20.182,20.499,20.182,20.412,8240,0
2015-10-09,20.45,20.479,20.297,20.422,4694,0
2015-10-12,20.691,20.805,20.633,20.805,8959,0
2015-10-13,20.834,20.834,20.518,20.547,5215,0
2015-10-14,20.575,20.585,20.422,20.441,4485,0
2015-10-15,20.863,21.16,20.613,21.16,11786,0
2015-10-16,21.39,21.63,21.39,21.592,11264,0
2015-10-19,22.014,22.273,21.956,22.08,34595,0
2015-10-20,22.454,22.646,22.454,22.598,11638,0
2015-10-21,22.263,22.435,22.176,22.205,23780,0
2015-10-22,22.963,23.317,22.963,23.317,8240,0
2015-10-23,23.959,24.286,23.893,24.142,6258,0
2015-10-26,23.672,23.672,23.547,23.614,5632,0
2015-10-27,23.557,23.672,23.528,23.605,6884,0
2015-10-28,23.692,24.209,23.692,23.969,6050,0
2015-10-29,23.998,24.142,23.998,24.084,6362,0
2015-10-30,24.746,24.852,24.698,24.774,9595,0
2015-11-02,24.228,24.343,24.104,24.343,14258,0
2015-11-03,24.027,24.257,24.027,24.228,2190,0
2015-11-04,24.602,24.66,24.324,24.324,11556,0
2015-11-05,24.372,24.525,24.372,24.459,3024,0
2015-11-06,24.094,24.19,24.027,24.142,5841,0
2015-11-09,24.334,24.372,24.084,24.142,12036,0
2015-11-10,24.343,24.343,24.18,24.209,4277,0
2015-11-11,24.487,24.525,24.334,24.439,4485,0
2015-11-12,23.25,23.25,22.972,23.088,8031,0
2015-11-13,23.72,23.72,23.461,23.652,11681,0
2015-11-16,23.652,23.951,23.614,23.903,13142,0
2015-11-17,23.893,23.903,23.778,23.845,4172,0
2015-11-18,24.104,24.372,24.075,24.305,5111,0
2015-11-19,24.42,24.459,24.343,24.449,6780,0
2015-11-20,24.554,24.669,24.525,24.669,3337,0
2015-11-23,25.111,25.369,24.688,25.12,72175,0
2015-11-24,24.535,24.708,24.382,24.64,9387,0
2015-11-25,24.631,24.64,24.573,24.583,2294,0
2015-11-27,23.951,23.998,23.921,23.951,2711,0
2015-11-30,24.055,24.238,24.055,24.238,11368,0
2015-12-01,24.708,24.822,24.698,24.813,6135,0
2015-12-02,24.66,24.66,24.439,24.439,6110,0
2015-12-03,24.554,24.554,23.768,23.969,10062,0
2015-12-04,24.152,24.515,24.152,24.515,7614,0
2015-12-07,24.439,24.507,24.238,24.42,8865,0
2015-12-08,24.065,24.266,23.845,24.228,9032,0
2015-12-09,24.334,24.563,24.228,24.362,5111,0
2015-12-10,24.276,24.276,24.065,24.113,7197,0
2015-12-11,23.969,23.989,23.816,23.864,6154,0
2015-12-14,25.139,25.589,25.139,25.484,16332,0
2015-12-15,24.919,25.005,24.813,24.919,5841,0
2015-12-16,24.813,24.861,24.525,24.861,10847,0
2015-12-17,24.688,24.688,24.362,24.497,4068,0
2015-12-18,24.324,24.507,23.395,23.49,44119,0
2015-12-21,23.883,23.959,23.7,23.806,12412,0
2015-12-22,24.353,24.621,24.324,24.459,7105,0
2015-12-23,24.362,24.497,24.314,24.449,2503,0
2015-12-24,24.324,24.449,24.324,24.411,1835,0
2015-12-28,23.959,23.979,23.835,23.921,5899,0
2015-12-29,24.017,24.017,23.893,23.979,3179,0
2015-12-30,23.7,23.903,23.7,23.739,4945,0
2015-12-31,23.787,23.815,23.586,23.7,6786,0
2016-01-04,23.02,23.039,22.837,22.943,9852,0
2016-01-05,23.289,23.423,23.26,23.385,2853,0
2016-01-06,23.349,23.385,23.222,23.231,10038,0
2016-01-07,22.339,22.65,22.215,22.263,6390,0
2016-01-08,22.829,22.886,22.445,22.483,6343,0
2016-01-11,22.694,22.723,22.387,22.426,3372,0
2016-01-12,22.934,23.068,22.867,22.924,6389,0
2016-01-13,22.713,22.713,22.119,22.195,5132,0
2016-01-14,22.522,22.819,22.397,22.819,6184,0
2016-01-15,21.984,22.004,21.745,21.908,4703,0
2016-01-19,22.339,22.339,21.994,22.167,6050,0
2016-01-20,21.803,21.803,21.237,21.725,31053,0
2016-01-21,20.815,21.227,20.815,21.036,6417,0
2016-01-22,20.595,20.671,20.489,20.575,11130,0
2016-01-25,20.623,20.633,20.441,20.489,2769,0
2016-01-26,20.422,20.95,20.422,20.95,3121,0
2016-01-27,20.316,20.469,20.077,20.182,4784,0
2016-01-28,20.182,20.268,20.087,20.259,22796,0
2016-01-29,20.201,20.249,20.102,20.249,6931,0
2016-02-01,20,20,19.866,19.942,5934,0
2016-02-02,20.077,20.125,19.837,19.846,6153,0
2016-02-03,20.057,20.057,19.665,19.876,57138,0
2016-02-04,20.47,21.189,20.47,20.95,48303,0
2016-02-05,20.92,21.016,20.661,20.7,6660,0
2016-02-08,20.384,20.527,20.192,20.394,8466,0
2016-02-09,20.144,20.307,20.068,20.249,6070,0
2016-02-10,20.432,20.527,20.268,20.402,3154,0
2016-02-11,20.346,20.499,20.307,20.47,7934,0
2016-02-12,20.336,20.91,20.336,20.91,10680,0
2016-02-16,21.438,21.448,21.275,21.438,5444,0
2016-02-17,21.793,22.09,21.793,22.09,9315,0
2016-02-18,22.321,22.321,22.057,22.119,8111,0
2016-02-19,22.148,22.205,22.119,22.195,2589,0
2016-02-22,22.522,22.771,22.522,22.704,4466,0
2016-02-23,22.464,22.488,22.186,22.273,12370,0
2016-02-24,22.052,22.349,21.991,22.349,14575,0
2016-02-25,21.534,21.649,21.39,21.601,5155,0
2016-02-26,21.611,21.611,21.333,21.39,3659,0
2016-02-29,21.304,21.304,21.256,21.265,1633,0
2016-03-01,21.428,21.687,21.428,21.668,2804,0
2016-03-02,21.745,22.349,21.745,22.349,4541,0
2016-03-03,21.984,22.167,21.956,22.119,5147,0
2016-03-04,22.656,23.058,22.656,23.058,5024,0
2016-03-07,22.646,22.646,22.301,22.387,12671,0
2016-03-08,22.1,22.148,22.062,22.062,1509,0
2016-03-09,21.889,21.966,20.729,20.854,24130,0
2016-03-10,20.575,20.613,20.336,20.527,8042,0
2016-03-11,20.719,20.863,20.719,20.863,3446,0
2016-03-14,20.748,20.796,20.691,20.748,1678,0
2016-03-15,20.364,20.45,20.249,20.45,3786,0
2016-03-16,20.46,20.671,20.412,20.671,2339,0
2016-03-17,20.346,20.46,20.25,20.46,3699,0
2016-03-18,20.23,20.259,20.087,20.192,4036,0
2016-03-21,20.565,21.045,20.565,21.045,9833,0
2016-03-22,20.863,20.95,20.824,20.844,7697,0
2016-03-23,20.432,20.46,20.153,20.182,27438,0
2016-03-24,19.981,20.135,19.856,20,9239,0
2016-03-28,19.942,20.288,19.798,20.125,6727,0
2016-03-29,20.173,20.412,20.135,20.144,5415,0
2016-03-30,20.402,20.499,20.316,20.374,9877,0
2016-03-31,20.537,20.623,20.475,20.527,5224,0
2016-04-01,20.394,20.757,20.346,20.661,13722,0
2016-04-04,20.575,20.709,20.527,20.527,2400,0
2016-04-05,20.565,21.045,20.565,20.824,12086,0
2016-04-06,21.496,21.773,21.466,21.773,12793,0
2016-04-07,21.725,21.735,21.524,21.534,5675,0
2016-04-08,21.812,21.812,21.611,21.649,4360,0
2016-04-11,22.435,22.576,22.321,22.359,8821,0
2016-04-12,22.531,22.886,22.531,22.799,6007,0
2016-04-13,23.327,23.442,23.27,23.327,9022,0
2016-04-14,22.857,22.857,22.704,22.771,4492,0
2016-04-15,22.905,22.934,22.771,22.819,2241,0
2016-04-18,22.742,22.895,22.628,22.895,4276,0
2016-04-19,23.068,23.241,23.068,23.183,5026,0
2016-04-20,23.068,23.183,23.009,23.096,8668,0
2016-04-21,22.55,22.55,22.339,22.349,7396,0
2016-04-22,22.167,22.205,22.084,22.09,3402,0
2016-04-25,22.1,22.195,22.09,22.176,2620,0
2016-04-26,21.572,21.572,21.4,21.529,8063,0
2016-04-27,21.39,21.62,21.38,21.601,11502,0
2016-04-28,22.57,22.799,22.54,22.588,7565,0
2016-04-29,24.353,24.621,24.353,24.439,19083,0
2016-05-02,24.679,24.679,24.411,24.459,12059,0
2016-05-03,24.17,24.17,24.017,24.037,5676,0
2016-05-04,23.825,23.825,23.644,23.73,10708,0
2016-05-05,24.382,24.525,24.286,24.324,5483,0
2016-05-06,23.816,23.931,23.72,23.787,3689,0
2016-05-09,24.084,24.094,23.951,23.959,3079,0
2016-05-10,23.174,23.308,23.141,23.222,4961,0
2016-05-11,23.144,23.144,23.02,23.058,2565,0
2016-05-12,22.982,23.03,22.799,22.829,6361,0
2016-05-13,22.847,22.899,22.618,22.664,3578,0
2016-05-16,22.895,23.131,22.895,22.963,5818,0
2016-05-17,23.01,23.01,22.886,22.886,2659,0
2016-05-18,22.982,23.126,22.966,22.972,1478,0
2016-05-19,22.867,22.886,22.752,22.837,5943,0
2016-05-20,23.088,23.088,23.011,23.03,1074,0
2016-05-23,22.953,23.001,22.837,22.837,4676,0
2016-05-24,23.01,23.231,23.01,23.212,1819,0
2016-05-25,23.039,23.116,23.001,23.01,3064,0
2016-05-26,22.934,23.01,22.915,23,5667,0
2016-05-27,22.889,23.017,22.85,22.968,2948,0
2016-05-31,22.968,23.233,22.968,23.233,1412,0
2016-06-01,22.831,22.925,22.831,22.925,2440,0
2016-06-02,22.889,23.154,22.88,23.144,9164,0
2016-06-03,23.301,23.399,23.301,23.39,4727,0
2016-06-06,23.654,23.831,23.645,23.733,8480,0
2016-06-07,23.743,23.88,23.713,23.851,8209,0
2016-06-08,23.105,23.125,22.988,22.988,5177,0
2016-06-09,22.968,22.968,22.85,22.87,7931,0
2016-06-10,22.419,22.419,22.291,22.35,2359,0
2016-06-13,22.046,22.213,22.026,22.026,2280,0
2016-06-14,21.683,21.742,21.575,21.624,3710,0
2016-06-15,21.87,21.938,21.82,21.82,4267,0
2016-06-16,21.791,21.919,21.605,21.909,2164,0
2016-06-17,21.791,21.791,21.654,21.654,4897,0
2016-06-20,21.857,21.899,21.713,21.713,9815,0
2016-06-21,22.242,22.429,22.183,22.281,9928,0
2016-06-22,22.674,22.997,22.674,22.86,10382,0
2016-06-23,22.919,22.997,22.899,22.944,6152,0
2016-06-24,22.399,22.713,22.399,22.605,2213,0
2016-06-27,22.262,22.262,22.046,22.193,7415,0
2016-06-28,22.193,22.419,22.193,22.272,10629,0
2016-06-29,22.674,23.105,22.674,23.007,7892,0
2016-06-30,23.135,23.38,23.115,23.252,7962,0
2016-07-01,23.36,23.468,23.36,23.38,4550,0
2016-07-05,22.86,22.86,22.723,22.752,2776,0
2016-07-06,22.409,22.478,22.301,22.478,2480,0
2016-07-07,22.651,22.762,22.644,22.644,4623,0
2016-07-08,22.958,23.007,22.889,22.997,1718,0
2016-07-11,22.733,22.801,22.615,22.801,4290,0
2016-07-12,23.203,23.282,23.203,23.252,2604,0
2016-07-13,23.095,23.095,22.919,22.938,1534,0
2016-07-14,22.938,23.046,22.938,22.968,5824,0
2016-07-15,23.056,23.056,22.86,22.87,1926,0
2016-07-18,22.87,22.988,22.85,22.938,6661,0
2016-07-19,23.311,23.39,23.223,23.243,8316,0
2016-07-20,22.929,23.125,22.84,22.929,8803,0
2016-07-21,23.105,23.105,23.046,23.066,2387,0
2016-07-22,23.007,23.144,22.958,23.144,3146,0
2016-07-25,23.272,23.301,23.189,23.223,5640,0
2016-07-26,23.645,23.772,23.527,23.703,22087,0
2016-07-27,23.429,23.527,23.368,23.517,4106,0
2016-07-28,23.586,23.664,23.586,23.645,1659,0
2016-07-29,23.782,23.993,23.782,23.968,5855,0
2016-08-01,23.949,24.047,23.929,24.007,5930,0
2016-08-02,24.037,24.037,23.836,23.939,5603,0
2016-08-03,24.194,24.223,23.968,24.204,6764,0
2016-08-04,24.155,24.341,24.155,24.272,2941,0
2016-08-05,23.968,23.988,23.913,23.988,1560,0
2016-08-08,24.635,24.753,24.508,24.723,11448,0
2016-08-09,24.665,24.772,24.665,24.763,1368,0
2016-08-10,24.498,24.723,24.262,24.272,3369,0
2016-08-11,24.488,24.557,24.488,24.557,937,0
2016-08-12,24.488,24.488,24.204,24.262,2894,0
2016-08-15,24.478,24.625,24.478,24.576,2859,0
2016-08-16,24.802,24.841,24.753,24.812,3098,0
2016-08-17,24.694,24.713,24.557,24.684,1345,0
2016-08-18,24.969,25.214,24.88,25.135,3258,0
2016-08-19,24.566,24.743,24.517,24.635,3007,0
2016-08-22,24.321,24.508,24.321,24.468,2264,0
2016-08-23,24.292,24.38,24.292,24.315,1967,0
2016-08-24,24.468,24.733,24.37,24.625,20200,0
2016-08-25,24.91,24.91,24.763,24.9,5873,0
2016-08-26,25.204,25.292,24.969,25.067,5224,0
2016-08-29,24.743,24.964,24.743,24.91,4788,0
2016-08-30,26.155,26.214,26.067,26.214,9983,0
2016-08-31,26.273,26.322,26.126,26.204,5389,0
2016-09-01,25.822,25.822,25.606,25.792,3814,0
2016-09-02,26.577,26.753,26.577,26.714,9853,0
2016-09-06,26.626,26.626,26.41,26.528,6064,0
2016-09-07,26.626,26.694,26.508,26.508,3004,0
2016-09-08,26.283,26.332,26.204,26.312,2558,0
2016-09-09,26.979,26.979,26.655,26.681,4042,0
2016-09-12,26.106,26.236,25.939,26.194,4644,0
2016-09-13,26.077,26.077,25.85,25.979,2306,0
2016-09-14,25.694,25.706,25.596,25.596,7740,0
2016-09-15,26.175,26.449,26.175,26.449,4914,0
2016-09-16,26.185,26.371,26.185,26.312,2725,0
2016-09-19,26.273,26.337,26.273,26.337,1652,0
2016-09-20,26.155,26.155,25.939,25.959,2333,0
2016-09-21,26.087,26.332,26.008,26.302,4422,0
2016-09-22,26.243,26.243,26.087,26.136,8411,0
2016-09-23,26.018,26.018,25.851,25.851,1583,0
2016-09-26,25.449,25.449,25.224,25.42,3109,0
2016-09-27,25.067,25.351,24.969,25.067,3399,0
2016-09-28,25.282,25.282,25.027,25.243,1884,0
2016-09-29,25.822,25.871,25.498,25.586,7587,0
2016-09-30,25.39,25.645,25.39,25.635,13994,0
2016-10-03,25.34,25.34,25.214,25.292,4187,0
2016-10-04,25.783,25.9,25.594,25.675,6614,0
2016-10-05,25.988,26.194,25.988,26.194,2125,0
2016-10-06,26.165,26.165,26.008,26.133,826,0
2016-10-07,25.939,26.028,25.939,26.028,631,0
2016-10-10,25.979,26.234,25.979,26.165,5252,0
2016-10-11,26.263,26.351,26.145,26.332,5338,0
2016-10-12,26.508,26.528,26.438,26.528,701,0
2016-10-13,26.047,26.077,25.881,25.998,5004,0
2016-10-14,26.518,26.714,26.302,26.332,3106,0
2016-10-17,26.469,26.469,26.302,26.371,2988,0
2016-10-18,26.881,27.008,26.881,26.95,5155,0
2016-10-19,27.175,27.263,27.048,27.224,5598,0
2016-10-20,27.146,27.175,27.057,27.136,1598,0
2016-10-21,27.116,27.244,27.116,27.244,897,0
2016-10-24,27.744,27.891,27.675,27.754,4789,0
2016-10-25,27.087,27.171,26.881,27.038,4089,0
2016-10-26,26.93,26.959,26.557,26.596,12951,0
2016-10-27,26.763,26.763,26.646,26.696,2455,0
2016-10-28,27.008,27.278,26.959,27.067,4583,0
2016-10-31,26.959,27.025,26.863,26.95,10398,0
2016-11-01,26.498,26.508,26.263,26.322,4450,0
2016-11-02,25.881,25.903,25.748,25.822,5503,0
2016-11-03,26.155,26.155,26.047,26.087,3255,0
2016-11-04,25.783,25.783,25.655,25.704,5453,0
2016-11-07,26.42,26.734,26.42,26.675,4031,0
2016-11-08,26.989,27.45,26.989,27.214,10695,0
2016-11-09,26.842,26.968,26.783,26.891,4877,0
2016-11-10,26.798,26.798,26.498,26.626,3629,0
2016-11-11,26.224,26.382,26.184,26.332,5730,0
2016-11-14,26.744,26.763,26.675,26.724,9994,0
2016-11-15,26.675,26.837,26.675,26.783,5435,0
2016-11-16,26.322,26.381,26.253,26.312,1677,0
2016-11-17,26.469,26.469,26.351,26.351,1015,0
2016-11-18,26.243,26.243,26.087,26.185,5635,0
2016-11-21,25.988,26.088,25.9,25.988,3225,0
2016-11-22,26.489,26.489,26.391,26.391,4356,0
2016-11-23,25.606,25.694,25.557,25.586,3776,0
2016-11-25,25.155,25.263,25.086,25.096,2444,0
2016-11-28,25.273,25.32,25.253,25.253,3759,0
2016-11-29,25.704,25.84,25.684,25.704,3916,0
2016-11-30,25.91,25.959,25.841,25.851,4557,0
2016-12-01,25.859,25.881,25.724,25.822,5334,0
2016-12-02,27.254,27.401,27.254,27.371,11545,0
2016-12-05,27.528,27.705,27.459,27.705,8690,0
2016-12-06,27.509,27.509,27.391,27.43,4294,0
2016-12-07,27.548,27.744,27.548,27.744,7350,0
2016-12-08,27.764,27.989,27.764,27.924,2136,0
2016-12-09,27.744,27.901,27.744,27.901,2657,0
2016-12-12,27.361,27.361,27.136,27.283,6729,0
2016-12-13,27.607,27.94,27.607,27.842,4486,0
2016-12-14,27.705,27.95,27.597,27.607,29022,0
2016-12-15,27.724,27.783,27.626,27.626,5088,0
2016-12-16,27.813,27.813,27.597,27.665,22481,0
2016-12-19,28.519,28.705,28.504,28.636,7228,0
2016-12-20,28.901,28.901,28.705,28.725,9144,0
2016-12-21,29.166,29.911,29.166,29.882,5060,0
2016-12-22,29.686,29.689,29.612,29.656,1803,0
2016-12-23,29.558,29.597,29.49,29.577,6781,0
2016-12-27,29.695,29.695,29.529,29.627,2393,0
2016-12-28,29.009,29.009,28.906,28.931,1816,0
2016-12-29,29.029,29.029,28.901,28.98,2834,0
2016-12-30,29.431,29.852,29.313,29.725,29750,0
2017-01-03,29.558,29.558,29.382,29.411,5348,0
2017-01-04,30.46,30.686,30.431,30.686,8128,0
2017-01-05,30.676,30.745,30.597,30.686,4456,0
2017-01-06,29.548,29.686,29.47,29.686,5333,0
2017-01-09,30.039,30.235,30.039,30.215,9127,0
2017-01-10,30.657,30.807,30.647,30.774,8710,0
2017-01-11,31.284,31.284,31.078,31.196,4894,0
2017-01-12,30.941,31.078,30.725,30.98,10561,0
2017-01-13,30.882,31.117,30.882,31.019,2186,0
2017-01-17,31.382,31.382,31.225,31.255,5185,0
2017-01-18,31.588,31.695,31.588,31.598,9873,0
2017-01-19,31.726,31.892,31.608,31.804,14595,0
2017-01-20,31.775,31.775,31.559,31.578,4834,0
2017-01-23,31.52,31.618,31.52,31.578,3653,0
2017-01-24,32.285,32.54,32.285,32.54,8411,0
2017-01-25,32.02,32.079,31.873,31.954,6971,0
2017-01-26,31.902,31.981,31.696,31.814,8453,0
2017-01-27,31.735,31.784,31.655,31.716,6174,0
2017-01-30,31.608,31.608,31.52,31.52,1519,0
2017-01-31,31.52,31.667,31.52,31.588,6333,0
2017-02-01,31.5,31.577,31.382,31.428,6562,0
2017-02-02,30.902,30.98,30.774,30.902,4373,0
2017-02-03,31.696,31.804,31.696,31.755,3094,0
2017-02-06,31.137,31.137,30.951,30.99,3680,0
2017-02-07,31.314,31.422,31.207,31.227,2477,0
2017-02-08,30.657,30.657,30.47,30.608,5387,0
2017-02-09,30.058,30.058,29.752,29.794,4715,0
2017-02-10,29.892,29.911,29.774,29.872,5048,0
2017-02-13,30.833,30.902,30.755,30.872,4614,0
2017-02-14,31.48,31.716,31.431,31.588,5663,0
2017-02-15,31.528,31.68,31.48,31.647,1251,0
2017-02-16,31.147,31.157,31.068,31.117,3019,0
2017-02-17,31.225,31.225,31.088,31.167,1270,0
2017-02-21,30.617,30.705,30.617,30.657,4998,0
2017-02-22,30.657,30.762,30.657,30.715,2504,0
2017-02-23,30.421,30.449,30.372,30.382,2941,0
2017-02-24,30.539,30.784,30.539,30.762,1603,0
2017-02-27,30.693,30.715,30.693,30.715,368,0
2017-02-28,30.558,30.696,30.558,30.696,2748,0
2017-03-01,30.578,30.823,30.578,30.774,4447,0
2017-03-02,30.647,30.764,30.617,30.657,1731,0
2017-03-03,30.676,30.754,30.648,30.754,4434,0
2017-03-06,30.549,30.627,30.49,30.608,2203,0
2017-03-07,30.568,30.647,30.48,30.49,3478,0
2017-03-08,31.088,31.108,30.98,30.98,5126,0
2017-03-09,30.745,30.745,30.627,30.725,1647,0
2017-03-10,30.696,30.774,30.598,30.706,5452,0
2017-03-13,30.608,30.802,30.608,30.802,1694,0
2017-03-14,30.863,30.912,30.863,30.912,1123,0
2017-03-15,30.755,30.979,30.657,30.843,3402,0
2017-03-16,31.157,31.274,31.117,31.255,2149,0
2017-03-17,31.451,31.577,31.451,31.48,2881,0
2017-03-20,31.343,31.343,31.255,31.255,1199,0
2017-03-21,31.353,31.353,31.019,31.092,5429,0
2017-03-22,31,31.127,30.961,31.1,3837,0
2017-03-23,31.284,31.343,31.274,31.332,1288,0
2017-03-24,31.48,31.627,31.48,31.539,1861,0
2017-03-27,31.627,31.627,31.382,31.422,2279,0
2017-03-28,31.627,31.676,31.51,31.667,2946,0
2017-03-29,31.716,31.716,31.206,31.273,9398,0
2017-03-30,29.892,29.931,29.843,29.882,6552,0
2017-03-31,29.548,29.617,29.519,29.597,5612,0
2017-04-03,29.509,29.695,29.509,29.656,3045,0
2017-04-04,29.499,29.764,29.499,29.715,4624,0
2017-04-05,30.637,30.676,30.617,30.617,3243,0
2017-04-06,30.892,30.994,30.882,30.942,1429,0
2017-04-07,30.745,30.892,30.745,30.833,1489,0
2017-04-10,30.647,30.745,30.616,30.676,2078,0
2017-04-11,30.804,30.804,30.5,30.5,2156,0
2017-04-12,30.5,30.509,30.441,30.46,4108,0
2017-04-13,30.696,30.799,30.676,30.676,1091,0
2017-04-17,30.833,30.833,30.46,30.666,5322,0
2017-04-18,30.441,30.441,30.254,30.304,3140,0
2017-04-19,30.107,30.127,29.921,29.921,3406,0
2017-04-20,30.127,30.127,29.828,29.892,2233,0
2017-04-21,29.95,29.95,29.774,29.813,2467,0
2017-04-24,29.794,29.794,29.362,29.362,4489,0
2017-04-25,29.558,29.558,29.436,29.436,1693,0
2017-04-26,29.47,29.47,29.235,29.249,4564,0
2017-04-27,27.165,27.165,26.989,27.067,11208,0
2017-04-28,26.881,26.881,26.479,26.577,6998,0
2017-05-01,26.724,26.724,26.596,26.665,3063,0
2017-05-02,26.832,26.871,26.773,26.773,1916,0
2017-05-03,26.999,26.999,26.704,26.725,1627,0
2017-05-04,26.587,26.587,26.057,26.214,7875,0
2017-05-05,26.263,26.302,26.238,26.28,1785,0
2017-05-08,26.116,26.175,26.057,26.175,2537,0
2017-05-09,26.43,26.557,26.43,26.508,4979,0
2017-05-10,26.361,26.361,26.214,26.273,2218,0
2017-05-11,26.342,26.371,26.224,26.361,6318,0
2017-05-12,26.136,26.214,26.136,26.188,3153,0
2017-05-15,26.204,26.351,26.185,26.351,4380,0
2017-05-16,26.263,26.322,26.261,26.273,2299,0
2017-05-17,26.268,26.268,26.126,26.126,1957,0
2017-05-18,26.361,26.587,26.361,26.557,7783,0
2017-05-19,26.606,26.665,26.595,26.665,2437,0
2017-05-22,26.449,26.479,26.283,26.302,4957,0
2017-05-23,26.175,26.175,26.011,26.011,2255,0
2017-05-24,26.391,26.391,26.273,26.292,13942,0
2017-05-25,26.616,26.665,26.577,26.616,3893,0
2017-05-26,26.822,26.851,26.735,26.826,2563,0
2017-05-30,27.126,27.185,27.117,27.185,1305,0
2017-05-31,26.92,26.92,26.587,26.687,1148,0
2017-06-01,26.714,26.743,26.626,26.691,1493,0
2017-06-02,26.989,26.989,26.891,26.891,11074,0
2017-06-05,26.479,26.518,26.42,26.479,17581,0
2017-06-06,26.292,26.4,26.288,26.371,17144,0
2017-06-07,26.292,26.332,26.253,26.253,1502,0
2017-06-08,26.361,26.391,26.361,26.384,1975,0
2017-06-09,26.185,26.185,26.067,26.077,6566,0
2017-06-12,26.077,26.077,26.057,26.062,2657,0
2017-06-13,25.832,25.93,25.823,25.93,3443,0
2017-06-14,26.008,26.057,26.008,26.014,34104,0
2017-06-15,25.645,25.645,25.449,25.616,12340,0
2017-06-16,25.55,25.586,25.498,25.498,7282,0
2017-06-19,25.24,25.24,25.05,25.05,14417,0
2017-06-20,24.7,24.7,24.55,24.63,35731,0
2017-06-21,24.52,24.52,24.43,24.46,37206,0
2017-06-22,24.63,24.69,24.6001,24.62,31351,0
2017-06-23,24.62,24.66,24.56,24.65,6943,0
2017-06-26,24.82,24.82,24.75,24.7899,3221,0
2017-06-27,25.19,25.3,25.1286,25.3,5494,0
2017-06-28,25.18,25.26,25.13,25.25,5201,0
2017-06-29,25.13,25.13,24.95,25,7062,0
2017-06-30,25.02,25.02,24.82,24.86,2757,0
2017-07-03,25.14,25.25,25.14,25.17,2059,0
2017-07-05,25.21,25.21,25.0399,25.0892,1885,0
2017-07-06,25.043,25.07,25.04,25.04,1172,0
2017-07-07,25.19,25.19,25.1609,25.1879,1338,0
2017-07-10,24.85,24.9378,24.84,24.92,3810,0
2017-07-11,24.8,24.89,24.78,24.89,4397,0
2017-07-12,24.94,25.0475,24.94,25.0475,1890,0
2017-07-13,24.96,25.04,24.87,25.04,612,0
2017-07-14,24.9094,24.9094,24.8,24.84,12952,0
2017-07-17,25.17,25.3199,25.17,25.26,2984,0
2017-07-18,25.03,25.18,25.03,25.18,3057,0
2017-07-19,25.22,25.41,25.22,25.3836,2631,0
2017-07-20,25.25,25.3,25.25,25.26,7699,0
2017-07-21,25.18,25.2104,25.15,25.1623,3509,0
2017-07-24,26.02,26.2,26.02,26.06,15051,0
2017-07-25,25.85,25.85,25.68,25.68,6372,0
2017-07-26,25.91,26.0075,25.91,26.0034,1618,0
2017-07-27,25.9996,25.9996,25.77,25.9,4148,0
2017-07-28,25.94,26.08,25.94,26.02,6478,0
2017-07-31,25.84,25.84,25.73,25.76,3048,0
2017-08-01,25.8,26,25.8,25.9934,4702,0
2017-08-02,25.86,25.893,25.785,25.785,1949,0
2017-08-03,25.87,25.97,25.86,25.9,3621,0
2017-08-04,26.57,26.57,26.55,26.57,1054,0
2017-08-07,26.33,26.33,26.17,26.2564,2755,0
2017-08-08,26.09,26.0963,26.02,26.0945,2573,0
2017-08-09,26.58,26.68,26.58,26.6697,1661,0
2017-08-10,27.11,27.11,26.81,26.83,5497,0
2017-08-11,26.9,27.0331,26.9,26.96,4975,0
2017-08-14,26.77,26.99,26.77,26.98,4277,0
2017-08-15,26.99,26.99,26.8,26.856,4845,0
2017-08-16,27.12,27.21,27.09,27.1681,3946,0
2017-08-17,26.97,26.97,26.845,26.845,6090,0
2017-08-18,26.88,26.91,26.85,26.85,4436,0
2017-08-21,27.56,27.9648,27.56,27.9499,5108,0
2017-08-22,27.9,27.9,27.4174,27.5395,9266,0
2017-08-23,27.67,27.67,27.4092,27.48,1416,0
2017-08-24,27.33,27.33,26.9,26.9,14440,0
2017-08-25,27.01,27.09,26.9,26.92,11572,0
2017-08-28,26.87,26.91,26.86,26.91,2009,0
2017-08-29,27,27.146,27,27.12,1096,0
2017-08-30,27.12,27.12,27.02,27.02,680,0
2017-08-31,27.09,27.18,27.09,27.14,873,0
2017-09-01,26.85,26.85,26.669,26.7,2038,0
2017-09-05,26.768,26.77,26.7,26.7304,1096,0
2017-09-06,26.8555,26.8555,26.7653,26.7653,1021,0
2017-09-07,27.12,27.45,27.12,27.37,4684,0
2017-09-08,27.38,27.4164,27.38,27.4,1240,0
2017-09-11,27.92,27.9728,27.92,27.97,4811,0
2017-09-12,27.89,27.89,27.83,27.83,1467,0
2017-09-13,27.53,27.53,27.41,27.5,1610,0
2017-09-14,27.38,27.5,27.38,27.5,2523,0
2017-09-15,27.88,28.28,27.88,28.03,9977,0
2017-09-18,28.03,28.16,27.97,28.14,13221,0
2017-09-19,29.49,29.65,29.47,29.51,9558,0
2017-09-20,29.5,29.58,29.39,29.5,4727,0
2017-09-21,29.26,29.26,29.144,29.1511,1141,0
2017-09-22,29.06,29.21,29.0399,29.2,13140,0
2017-09-25,28.81,28.81,27.94,27.94,20153,0
2017-09-26,28.6,28.6301,28.57,28.5832,2602,0
2017-09-27,28.52,28.63,28.52,28.57,2884,0
2017-09-28,28.58,28.6488,28.56,28.6488,2556,0
2017-09-29,28.96,29.17,28.96,29.166,1969,0
2017-10-02,29.13,29.3,29.13,29.29,1824,0
2017-10-03,30.09,30.359,30.09,30.31,10449,0
2017-10-04,30.1,30.1,30.03,30.035,1679,0
2017-10-05,30.21,30.21,30.14,30.1729,1928,0
2017-10-06,30.01,30.02,30,30,2024,0
2017-10-09,29.832,29.89,29.832,29.89,2119,0
2017-10-10,29.84,29.84,29.77,29.8195,1730,0
2017-10-11,29.54,29.58,29.4819,29.56,1568,0
2017-10-12,29.4001,29.469,29.38,29.4013,1205,0
2017-10-13,29.36,29.36,29.3391,29.3391,694,0
2017-10-16,29.55,29.5698,29.46,29.48,936,0
2017-10-17,29.3,29.3,29.18,29.18,522,0
2017-10-18,28.71,28.71,28.4,28.58,5733,0
2017-10-19,28.76,28.77,28.71,28.7568,2530,0
2017-10-20,28.961,29.02,28.961,29.02,1551,0
2017-10-23,28.8,28.8,28.59,28.59,766,0
2017-10-24,28.6801,28.7375,28.6801,28.7,2373,0
2017-10-25,28.47,28.6077,28.47,28.6077,728,0
2017-10-26,29.32,29.65,29.32,29.58,1939,0
2017-10-27,29.34,29.34,29.34,29.34,298,0
2017-10-30,28.99,28.99,28.85,28.86,824,0
2017-10-31,28.97,29.06,28.97,29.02,1669,0
2017-11-01,28.77,28.79,28.75,28.75,2260,0
2017-11-02,28.54,28.54,28.39,28.49,1878,0
2017-11-03,28.2901,28.45,28.2901,28.45,401,0
2017-11-06,28.36,28.4,28.29,28.29,1724,0
2017-11-07,28.27,28.3336,28.26,28.3336,996,0
2017-11-08,28.41,28.41,28.3197,28.3197,1043,0
2017-11-09,28.69,28.69,28.63,28.65,2099,0
2017-11-10,29.15,29.15,29.07,29.09,601,0
