Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.669,18.902,18.561,18.902,3503,0
2005-02-28,18.883,18.883,18.398,18.398,8690,0
2005-03-01,18.389,18.643,18.298,18.352,12276,0
2005-03-02,18.227,18.865,18.227,18.598,18374,0
2005-03-03,18.893,18.902,18.496,18.785,17283,0
2005-03-04,18.883,19.082,18.794,19.082,9595,0
2005-03-07,19.118,19.118,18.542,18.542,3797,0
2005-03-08,18.766,18.785,18.039,18.039,15236,0
2005-03-09,17.974,18.408,17.893,17.902,16674,0
2005-03-10,17.407,18.166,17.407,18.002,6173,0
2005-03-11,18.289,18.624,17.893,17.967,25467,0
2005-03-14,18.184,18.184,17.893,17.948,22222,0
2005-03-15,18.002,18.2,17.893,17.948,16773,0
2005-03-16,17.893,18.048,17.893,17.902,8582,0
2005-03-17,18.208,18.208,17.633,17.902,21288,0
2005-03-18,18.029,18.166,17.688,17.743,46615,0
2005-03-21,18.039,18.113,17.733,17.875,14700,0
2005-03-22,18.104,18.443,17.688,17.688,9349,0
2005-03-23,17.697,18.048,17.554,17.554,10272,0
2005-03-24,17.776,18.002,17.642,17.642,4363,0
2005-03-28,17.688,17.822,17.597,17.68,17432,0
2005-03-29,17.633,17.688,17.185,17.328,71731,0
2005-03-30,17.29,17.911,17.29,17.893,8564,0
2005-03-31,17.697,17.875,17.554,17.875,18478,0
2005-04-01,17.911,17.911,17.545,17.554,31682,0
2005-04-04,17.688,17.883,17.554,17.651,16431,0
2005-04-05,17.786,18.227,17.786,18.175,8817,0
2005-04-06,18.085,18.398,18.02,18.218,34579,0
2005-04-07,18.352,18.452,18.104,18.389,39475,0
2005-04-08,18.425,18.434,18.218,18.227,23931,0
2005-04-11,18.235,18.307,18.156,18.279,38176,0
2005-04-12,18.37,18.542,18.137,18.462,24489,0
2005-04-13,18.361,18.37,18.227,18.298,11237,0
2005-04-14,18.252,18.343,18.227,18.235,15014,0
2005-04-15,18.361,18.361,17.597,17.597,13750,0
2005-04-18,17.56,18.057,17.508,17.875,11057,0
2005-04-19,17.831,18.571,17.831,18.571,12693,0
2005-04-20,18.147,18.471,17.974,18.361,17214,0
2005-04-21,18.389,18.794,18.075,18.794,33779,0
2005-04-22,18.479,19.136,18.389,19.099,28319,0
2005-04-25,19.208,19.208,18.002,18.085,9577,0
2005-04-26,17.911,18.192,17.352,17.362,15411,0
2005-04-27,17.453,17.453,17.148,17.282,52408,0
2005-04-28,17.239,17.282,17.138,17.185,23449,0
2005-04-29,17.239,18.122,17.138,18.002,74635,0
2005-05-02,17.633,18.252,17.334,17.517,17032,0
2005-05-03,17.389,17.597,17.195,17.274,16788,0
2005-05-04,17.444,17.67,17.398,17.67,9259,0
2005-05-05,17.715,17.804,17.536,17.804,4279,0
2005-05-06,17.822,17.875,17.56,17.786,2282,0
2005-05-09,17.554,17.847,17.554,17.822,6080,0
2005-05-10,17.554,17.813,17.554,17.578,5117,0
2005-05-11,17.526,17.526,17.185,17.371,11675,0
2005-05-12,17.489,17.767,17.185,17.195,5383,0
2005-05-13,17.195,17.328,17.157,17.157,8366,0
2005-05-16,17.371,17.425,17.239,17.425,13122,0
2005-05-17,17.587,17.776,17.587,17.724,6559,0
2005-05-18,17.767,17.776,17.633,17.688,15364,0
2005-05-19,17.776,17.776,17.56,17.56,7550,0
2005-05-20,17.554,17.758,17.517,17.517,4273,0
2005-05-23,17.587,17.751,17.554,17.554,4634,0
2005-05-24,17.508,17.578,17.415,17.425,5034,0
2005-05-25,17.328,17.389,17.11,17.222,11813,0
2005-05-26,17.129,17.371,17.129,17.371,4558,0
2005-05-27,17.434,17.831,17.434,17.813,2982,0
2005-05-31,17.939,18.075,17.733,17.804,7483,0
2005-06-01,17.804,17.911,17.606,17.875,4579,0
2005-06-02,17.587,17.911,17.389,17.838,6446,0
2005-06-03,17.633,17.633,17.176,17.248,3529,0
2005-06-06,17.239,17.651,17.239,17.568,1888,0
2005-06-07,17.597,17.911,17.282,17.282,9060,0
2005-06-08,17.597,17.68,17.444,17.461,4102,0
2005-06-09,17.707,17.707,17.239,17.453,19617,0
2005-06-10,17.453,17.526,17.3,17.362,4549,0
2005-06-13,17.309,17.389,17.282,17.389,6480,0
2005-06-14,17.434,17.597,17.309,17.415,6169,0
2005-06-15,17.733,17.822,17.29,17.661,30467,0
2005-06-16,17.776,18.002,17.707,18.002,31432,0
2005-06-17,18.104,18.389,17.911,17.992,46887,0
2005-06-20,18.13,18.147,17.893,17.893,4458,0
2005-06-21,18.085,18.147,17.786,18.13,21818,0
2005-06-22,18.13,18.156,17.911,17.992,17582,0
2005-06-23,17.794,18.011,17.328,17.334,16681,0
2005-06-24,17.371,17.498,17.257,17.282,96393,0
2005-06-27,17.371,17.724,17.3,17.68,9480,0
2005-06-28,17.831,18.137,17.831,18.137,31398,0
2005-06-29,18.13,18.137,17.786,18.137,6851,0
2005-06-30,18.137,18.137,17.398,17.578,13108,0
2005-07-01,17.865,17.865,17.434,17.517,5262,0
2005-07-05,17.733,18.011,17.733,18.002,9164,0
2005-07-06,17.865,18.002,17.498,17.498,6128,0
2005-07-07,17.415,17.767,17.309,17.767,6126,0
2005-07-08,17.597,18.029,17.597,18.002,6578,0
2005-07-11,18.002,18.039,17.776,18.039,15147,0
2005-07-12,18.137,18.137,17.415,17.697,46355,0
2005-07-13,17.633,17.813,17.597,17.743,5554,0
2005-07-14,17.967,18.137,17.929,17.958,6114,0
2005-07-15,17.688,18.137,17.688,18.137,5863,0
2005-07-18,18.02,18.075,17.983,18.002,10190,0
2005-07-19,18.156,18.156,18.057,18.156,7775,0
2005-07-20,18.094,18.471,18.094,18.452,11320,0
2005-07-21,18.443,18.452,18.325,18.361,17331,0
2005-07-22,18.452,18.669,17.642,18.235,42620,0
2005-07-25,18.58,18.58,18.184,18.192,3880,0
2005-07-26,18.408,18.452,18.252,18.416,4499,0
2005-07-27,18.452,18.452,18.13,18.443,1442,0
2005-07-28,18.452,18.452,18.316,18.452,15751,0
2005-07-29,18.452,18.452,18.316,18.452,30007,0
2005-08-01,18.452,18.902,18.452,18.598,5634,0
2005-08-02,18.643,18.902,18.571,18.893,4558,0
2005-08-03,18.874,18.893,18.704,18.821,2101,0
2005-08-04,18.893,18.893,18.37,18.37,5266,0
2005-08-05,18.624,18.653,17.68,17.794,24250,0
2005-08-08,17.983,17.983,17.707,17.707,10141,0
2005-08-09,17.92,17.92,17.733,17.794,5989,0
2005-08-10,17.992,18.02,17.911,17.983,15087,0
2005-08-11,18.137,18.137,17.911,18.094,10093,0
2005-08-12,17.911,18.175,17.911,18.104,13093,0
2005-08-15,18.137,18.137,17.715,17.786,7147,0
2005-08-16,17.733,17.911,17.597,17.606,9350,0
2005-08-17,17.68,18.002,17.56,17.651,10441,0
2005-08-18,17.651,17.813,17.633,17.651,15475,0
2005-08-19,17.651,17.786,17.651,17.688,5971,0
2005-08-22,17.616,17.804,17.616,17.804,11935,0
2005-08-23,17.893,17.893,17.688,17.697,11251,0
2005-08-24,17.724,17.992,17.651,17.776,7735,0
2005-08-25,17.967,17.967,17.751,17.838,4877,0
2005-08-26,17.776,17.776,17.47,17.47,10525,0
2005-08-29,17.554,17.633,17.461,17.545,6777,0
2005-08-30,17.56,17.597,17.461,17.554,32591,0
2005-08-31,17.624,17.642,17.461,17.554,23961,0
2005-09-01,17.68,17.733,17.517,17.554,79660,0
2005-09-02,17.47,17.831,17.47,17.688,92307,0
2005-09-06,17.767,18.002,17.661,18.002,8358,0
2005-09-07,17.948,18.113,17.847,18.048,9178,0
2005-09-08,17.958,17.958,17.633,17.767,9362,0
2005-09-09,17.883,17.958,17.794,17.92,4637,0
2005-09-12,17.767,18.184,17.767,18.184,10799,0
2005-09-13,17.967,17.992,17.616,17.661,22947,0
2005-09-14,17.707,17.865,17.554,17.616,9411,0
2005-09-15,17.597,17.856,17.415,17.508,8685,0
2005-09-16,17.68,17.865,17.47,17.838,51502,0
2005-09-19,17.92,17.92,17.453,17.453,4461,0
2005-09-20,17.633,17.758,17.425,17.489,7158,0
2005-09-21,17.415,17.597,17.282,17.282,13903,0
2005-09-22,17.362,17.434,17.257,17.362,5646,0
2005-09-23,17.489,17.489,17.352,17.489,3945,0
2005-09-26,17.554,17.651,17.444,17.651,5237,0
2005-09-27,17.633,17.633,17.257,17.371,8231,0
2005-09-28,17.328,17.498,17.1,17.138,8147,0
2005-09-29,17.328,17.545,17.1,17.545,7546,0
2005-09-30,17.362,17.536,17.352,17.489,11840,0
2005-10-03,17.554,17.554,17.434,17.508,7435,0
2005-10-04,17.554,17.554,17.352,17.415,3258,0
2005-10-05,17.415,17.434,16.957,16.957,24834,0
2005-10-06,17.1,17.3,16.949,17.054,16449,0
2005-10-07,17.248,17.371,17.054,17.166,5068,0
2005-10-10,17.054,17.1,17.018,17.054,5223,0
2005-10-11,17.222,17.248,17.045,17.054,25849,0
2005-10-12,17.054,17.212,17.054,17.185,17059,0
2005-10-13,17.054,17.453,17.054,17.352,7405,0
2005-10-14,17.498,17.498,17.176,17.498,2528,0
2005-10-17,17.248,17.248,17.054,17.185,6955,0
2005-10-18,17.1,17.498,17.054,17.064,8376,0
2005-10-19,17.054,17.554,17.054,17.554,9614,0
2005-10-20,17.381,17.434,17.119,17.119,3340,0
2005-10-21,17.054,17.967,17.054,17.967,9342,0
2005-10-24,18.002,18.58,18.002,18.496,29126,0
2005-10-25,18.218,18.361,17.974,18.361,8941,0
2005-10-26,18.398,18.452,18.252,18.298,6446,0
2005-10-27,18.113,18.113,17.902,17.902,6006,0
2005-10-28,17.767,18.408,17.767,18.289,12448,0
2005-10-31,18.471,18.542,18.316,18.434,27144,0
2005-11-01,18.218,18.398,18.184,18.398,9263,0
2005-11-02,18.184,18.729,18.184,18.729,24107,0
2005-11-03,18.729,18.729,18.343,18.37,13853,0
2005-11-04,18.542,18.571,18.113,18.443,2387,0
2005-11-07,18.552,18.571,18.443,18.571,35551,0
2005-11-08,18.343,18.533,18.27,18.471,1669,0
2005-11-09,18.653,18.766,18.26,18.747,4124,0
2005-11-10,18.542,19.343,18.352,19.306,40834,0
2005-11-11,19.099,19.325,19.099,19.171,13327,0
2005-11-14,19.09,19.09,18.747,18.865,1333,0
2005-11-15,18.874,18.874,18.452,18.661,10219,0
2005-11-16,18.607,18.607,18.361,18.425,9882,0
2005-11-17,18.738,18.766,18.561,18.756,6718,0
2005-11-18,19.063,19.063,18.747,18.794,7873,0
2005-11-21,18.661,19.118,18.624,19.02,2847,0
2005-11-22,19.029,19.063,18.785,19.039,11573,0
2005-11-23,19.039,19.082,18.704,18.912,4695,0
2005-11-25,18.747,18.775,18.616,18.616,1218,0
2005-11-28,18.542,18.633,18.361,18.425,10736,0
2005-11-29,18.643,18.839,18.235,18.235,11094,0
2005-11-30,18.643,18.643,18.227,18.398,10802,0
2005-12-01,18.747,18.747,18.147,18.571,17414,0
2005-12-02,18.37,18.506,18.166,18.389,14743,0
2005-12-05,18.279,18.434,18.235,18.27,8060,0
2005-12-06,18.452,18.72,18.235,18.26,6868,0
2005-12-07,18.289,18.425,18.137,18.235,15269,0
2005-12-08,18.352,18.352,18.104,18.218,8142,0
2005-12-09,18.462,18.462,18.184,18.307,3810,0
2005-12-12,18.452,18.452,18.2,18.452,13182,0
2005-12-13,18.452,18.496,18.325,18.325,7551,0
2005-12-14,18.443,18.902,18.443,18.738,27433,0
2005-12-15,18.542,18.669,18.244,18.487,10791,0
2005-12-16,18.552,18.607,18.184,18.279,68643,0
2005-12-19,18.496,18.496,18.184,18.184,12786,0
2005-12-20,18.147,18.227,17.856,17.958,11881,0
2005-12-21,18.104,18.279,17.967,18.029,3482,0
2005-12-22,18.184,18.756,18.002,18.616,15709,0
2005-12-23,18.847,18.847,18.471,18.616,7222,0
2005-12-27,18.865,18.865,18.462,18.607,14409,0
2005-12-28,18.821,20.026,18.552,19.567,134892,0
2005-12-29,19.416,19.593,19.09,19.454,61968,0
2005-12-30,19.199,19.531,19.029,19.531,15392,0
2006-01-03,19.63,19.804,19.316,19.804,8001,0
2006-01-04,19.649,19.667,19.398,19.398,5055,0
2006-01-05,19.353,19.658,19.262,19.407,6415,0
2006-01-06,19.936,19.936,19.667,19.677,10503,0
2006-01-09,19.74,19.991,19.576,19.785,5787,0
2006-01-10,19.576,19.822,19.531,19.812,19561,0
2006-01-11,19.749,19.936,19.621,19.804,17233,0
2006-01-12,19.804,19.804,19.639,19.73,10902,0
2006-01-13,19.849,19.953,19.658,19.804,19119,0
2006-01-17,19.991,19.991,19.677,19.758,42153,0
2006-01-18,19.593,19.831,19.593,19.712,13096,0
2006-01-19,19.804,19.804,19.479,19.677,17564,0
2006-01-20,19.804,19.804,19.262,19.306,6568,0
2006-01-23,19.521,19.758,19.435,19.621,9869,0
2006-01-24,19.785,19.804,19.639,19.785,10021,0
2006-01-25,19.804,19.804,19.362,19.416,25706,0
2006-01-26,19.712,19.981,19.621,19.884,17922,0
2006-01-27,19.884,19.894,19.721,19.894,17706,0
2006-01-30,19.785,19.928,19.576,19.576,3860,0
2006-01-31,19.226,19.576,19.171,19.464,8067,0
2006-02-01,19.667,19.721,19.063,19.488,14337,0
2006-02-02,19.63,19.794,19.072,19.082,18221,0
2006-02-03,19.531,19.712,19.072,19.621,12936,0
2006-02-06,19.279,19.785,19.045,19.712,14567,0
2006-02-07,19.576,19.936,19.488,19.712,21956,0
2006-02-08,19.804,19.804,19.531,19.766,15041,0
2006-02-09,19.685,19.804,19.621,19.73,11493,0
2006-02-10,19.576,19.804,19.445,19.694,6798,0
2006-02-13,19.593,19.685,19.306,19.306,3183,0
2006-02-14,19.226,19.804,19.127,19.253,9406,0
2006-02-15,19.306,19.776,19.288,19.776,16008,0
2006-02-16,19.804,20.018,19.785,20.018,6446,0
2006-02-17,20.17,20.179,19.84,19.867,12251,0
2006-02-21,19.712,19.84,19.136,19.472,13044,0
2006-02-22,19.576,19.812,19.19,19.794,12987,0
2006-02-23,19.621,20.026,19.593,19.812,5778,0
2006-02-24,19.677,19.894,19.603,19.621,6548,0
2006-02-27,19.822,19.945,19.576,19.621,2351,0
2006-02-28,19.445,19.63,19.353,19.445,5552,0
2006-03-01,19.253,19.785,19.18,19.479,11940,0
2006-03-02,19.398,19.612,18.994,19.155,12372,0
2006-03-03,18.948,19.171,18.902,19.01,7526,0
2006-03-06,19.155,19.155,18.37,18.462,21532,0
2006-03-07,18.462,18.616,18.057,18.104,9759,0
2006-03-08,18.048,18.244,18.011,18.184,4665,0
2006-03-09,18.156,18.542,18.094,18.408,50503,0
2006-03-10,18.633,18.696,18.515,18.696,18979,0
2006-03-13,18.756,19.245,18.747,19.054,15919,0
2006-03-14,18.729,19.576,18.729,19.539,12647,0
2006-03-15,19.667,19.928,19.297,19.658,41711,0
2006-03-16,19.576,19.849,19.576,19.794,17758,0
2006-03-17,19.894,19.936,19.667,19.849,100196,0
2006-03-20,19.785,19.867,19.557,19.677,20771,0
2006-03-21,19.488,20.179,19.488,20.026,27429,0
2006-03-22,19.945,20.134,19.894,20.134,5812,0
2006-03-23,19.919,20.153,19.867,20.153,4465,0
2006-03-24,19.875,20.395,19.875,20.395,4616,0
2006-03-27,20.431,20.458,20.226,20.422,4902,0
2006-03-28,20.153,20.686,20.153,20.422,7774,0
2006-03-29,20.587,20.789,20.587,20.749,5337,0
2006-03-30,20.395,20.757,20.395,20.749,24554,0
2006-03-31,20.789,21.332,20.422,21.242,32777,0
2006-04-03,20.984,21.195,20.9,21.001,3045,0
2006-04-04,21.071,21.496,20.764,21.332,2891,0
2006-04-05,21.459,21.459,21.036,21.126,6332,0
2006-04-06,21.214,21.323,20.835,21.08,11938,0
2006-04-07,21.288,21.514,20.779,20.835,7337,0
2006-04-10,20.568,20.789,20.254,20.531,20726,0
2006-04-11,20.431,20.587,20.055,20.308,13861,0
2006-04-12,20.026,20.441,19.901,20.299,10343,0
2006-04-13,20.404,20.659,20.118,20.659,8162,0
2006-04-17,21.001,21.001,20.368,20.632,10266,0
2006-04-18,20.825,22.053,20.817,21.854,14219,0
2006-04-19,22.001,22.096,21.711,22.096,17515,0
2006-04-20,21.955,21.955,21.72,21.845,4558,0
2006-04-21,22.053,22.053,21.332,21.368,13045,0
2006-04-24,21.628,21.864,20.615,20.749,13051,0
2006-04-25,20.513,20.947,20.263,20.789,20134,0
2006-04-26,20.89,21.117,20.749,20.772,7092,0
2006-04-27,20.414,21.26,20.254,20.966,15616,0
2006-04-28,20.764,21.071,20.587,21.071,6904,0
2006-05-01,21.27,21.576,20.732,20.835,13470,0
2006-05-02,20.704,21.153,20.704,20.975,3714,0
2006-05-03,20.984,20.984,20.74,20.807,9971,0
2006-05-04,20.871,20.966,20.779,20.966,3333,0
2006-05-05,21.181,21.523,20.975,21.332,10065,0
2006-05-08,21.305,21.359,20.757,21.01,10704,0
2006-05-09,20.825,21.019,20.825,20.9,8773,0
2006-05-10,20.835,21.062,20.74,21.062,16522,0
2006-05-11,20.772,21.036,20.713,20.749,12441,0
2006-05-12,20.918,21.001,20.704,20.789,17467,0
2006-05-15,20.596,21.145,20.475,20.881,9652,0
2006-05-16,21.028,21.27,20.843,20.975,9651,0
2006-05-17,20.871,21.27,20.789,21.117,7356,0
2006-05-18,21.628,21.737,21.195,21.351,8827,0
2006-05-19,21.028,21.341,20.772,21.242,9592,0
2006-05-22,21.01,21.665,21.01,21.636,14419,0
2006-05-23,21.781,21.873,21.163,21.278,12160,0
2006-05-24,21.378,21.854,21.187,21.628,29494,0
2006-05-25,21.873,21.955,21.153,21.754,26327,0
2006-05-26,21.864,22.148,21.773,22.044,8493,0
2006-05-30,21.845,21.946,21.692,21.737,31121,0
2006-05-31,21.665,22.637,21.665,22.637,97883,0
2006-06-01,22.501,23.557,22.474,23.557,39786,0
2006-06-02,23.088,24.213,23.088,24.005,30014,0
2006-06-05,23.807,23.807,21.781,21.799,45470,0
2006-06-06,21.919,21.919,21.214,21.628,24563,0
2006-06-07,21.604,22.231,21.449,21.541,51241,0
2006-06-08,21.341,21.808,21.172,21.799,44963,0
2006-06-09,21.646,22.02,21.636,21.781,18095,0
2006-06-12,21.827,22.465,21.558,22.141,16519,0
2006-06-13,21.655,22.764,21.514,22.646,37722,0
2006-06-14,22.519,22.728,22.432,22.7,48644,0
2006-06-15,22.637,22.782,22.342,22.737,35766,0
2006-06-16,22.628,22.81,21.9,22.061,148527,0
2006-06-19,22.061,22.141,21.665,21.744,11981,0
2006-06-20,21.781,21.883,21.477,21.604,15819,0
2006-06-21,21.496,22.053,21.496,22.036,16569,0
2006-06-22,22.203,22.764,21.873,22.441,32846,0
2006-06-23,22.474,22.474,21.683,21.781,21634,0
2006-06-26,22.036,22.519,22.011,22.371,21005,0
2006-06-27,22.415,22.801,22.061,22.148,21747,0
2006-06-28,22.352,22.38,22.028,22.38,27294,0
2006-06-29,22.482,24.032,22.482,23.962,52060,0
2006-06-30,23.962,24.024,23.531,23.988,454899,0
2006-07-03,23.825,23.89,23.465,23.807,16964,0
2006-07-05,23.456,24.303,23.447,24.303,36035,0
2006-07-06,24.203,24.33,24.168,24.321,19743,0
2006-07-07,24.123,24.284,23.717,23.736,25923,0
2006-07-10,23.565,24.303,23.548,24.005,26044,0
2006-07-11,23.908,24.321,23.372,24.312,18089,0
2006-07-12,24.115,24.115,23.305,23.372,31214,0
2006-07-13,23.288,23.401,22.186,22.278,18168,0
2006-07-14,22.141,22.287,22.001,22.044,13673,0
2006-07-17,21.919,22.177,21.701,21.744,25767,0
2006-07-18,21.965,22.45,21.808,22.361,18461,0
2006-07-19,22.457,23.736,22.457,23.717,27562,0
2006-07-20,23.513,23.788,22.837,22.943,13390,0
2006-07-21,22.737,22.737,21.646,22.036,24934,0
2006-07-24,22.457,23.078,22.278,23.061,9394,0
2006-07-25,23.061,24.474,22.519,24.403,77879,0
2006-07-26,24.176,24.393,23.98,24.069,16481,0
2006-07-27,23.926,24.06,22.855,23.187,23172,0
2006-07-28,23.401,23.944,23.401,23.89,27118,0
2006-07-31,23.279,24.168,23.279,24.158,25132,0
2006-08-01,23.89,23.935,23.179,23.279,13544,0
2006-08-02,23.494,23.557,23.206,23.475,13366,0
2006-08-03,23.187,23.852,23.187,23.682,15287,0
2006-08-04,23.935,23.944,22.547,23.187,24260,0
2006-08-07,22.952,23.363,22.837,23.262,11771,0
2006-08-08,23.026,23.557,22.323,22.482,26303,0
2006-08-09,22.81,23.206,21.683,21.781,33879,0
2006-08-10,21.692,22.905,21.674,22.278,21874,0
2006-08-11,22.158,22.665,21.946,22.465,12880,0
2006-08-14,22.709,23.279,22.547,22.547,12073,0
2006-08-15,22.837,23.835,22.837,23.835,17880,0
2006-08-16,23.852,24.238,23.296,24.032,26651,0
2006-08-17,23.88,24.06,23.637,24.051,7652,0
2006-08-18,24.229,24.229,22.557,23.401,25426,0
2006-08-21,23.225,23.401,22.827,23.346,9780,0
2006-08-22,23.216,23.252,22.837,22.943,3680,0
2006-08-23,22.819,23.169,22.457,22.457,12658,0
2006-08-24,22.619,22.827,22.397,22.584,9697,0
2006-08-25,22.501,22.943,22.501,22.897,8004,0
2006-08-28,22.709,23.401,22.709,23.32,10489,0
2006-08-29,23.401,23.779,23.132,23.717,20136,0
2006-08-30,23.646,24.321,23.225,24.219,23518,0
2006-08-31,24.293,24.412,24.115,24.238,26588,0
2006-09-01,24.347,24.403,24.257,24.257,11414,0
2006-09-05,24.158,24.375,24.014,24.303,8754,0
2006-09-06,24.069,24.213,23.522,23.583,20764,0
2006-09-07,23.494,23.797,23.053,23.053,15357,0
2006-09-08,23.197,23.244,22.952,23.034,4901,0
2006-09-11,22.872,23.206,22.501,23.113,7424,0
2006-09-12,23.244,24.706,23.244,24.706,27931,0
2006-09-13,24.511,25.006,24.511,25.006,49959,0
2006-09-14,24.815,25.093,24.635,24.916,15930,0
2006-09-15,24.979,25.076,24.779,25.076,89776,0
2006-09-18,24.89,24.89,24.403,24.43,8286,0
2006-09-19,24.617,24.617,23.691,24.356,14663,0
2006-09-20,24.393,24.42,24.042,24.356,41380,0
2006-09-21,24.303,24.412,23.988,24.203,14408,0
2006-09-22,24.024,24.106,23.382,23.619,16639,0
2006-09-25,23.583,24.06,23.327,23.88,34521,0
2006-09-26,23.962,24.238,23.962,24.096,8153,0
2006-09-27,24.096,24.257,23.88,24.213,11640,0
2006-09-28,24.393,24.393,23.944,23.971,30743,0
2006-09-29,23.952,23.952,23.07,23.113,26803,0
2006-10-02,23.07,23.234,22.474,22.593,29641,0
2006-10-03,22.501,22.933,22.474,22.728,15110,0
2006-10-04,23.026,23.583,23.026,23.41,42617,0
2006-10-05,23.41,23.61,23.179,23.419,24040,0
2006-10-06,23.252,23.252,22.728,22.81,28038,0
2006-10-09,22.728,22.943,22.628,22.943,28048,0
2006-10-10,22.915,23.779,22.915,23.736,12490,0
2006-10-11,23.447,23.628,23.122,23.465,30908,0
2006-10-12,23.673,24.538,23.673,24.483,64280,0
2006-10-13,24.43,24.714,23.988,24.257,63977,0
2006-10-16,24.474,24.742,23.682,24.366,16356,0
2006-10-17,24.123,24.77,24.123,24.591,13025,0
2006-10-18,24.751,25.155,24.356,24.679,13203,0
2006-10-19,25.129,25.174,24.916,25.138,50624,0
2006-10-20,25.193,25.221,24.834,24.834,12133,0
2006-10-23,24.493,25.349,24.493,25.341,15045,0
2006-10-24,25.419,25.419,24.608,24.798,17835,0
2006-10-25,25.203,25.349,24.53,24.77,16759,0
2006-10-26,24.935,25.454,24.483,25.382,34181,0
2006-10-27,25.111,25.382,24.751,24.751,22283,0
2006-10-30,24.662,25.437,24.42,25.437,13269,0
2006-10-31,25.571,25.903,25.349,25.8,17726,0
2006-11-01,25.076,25.454,23.944,24.078,64609,0
2006-11-02,24.078,24.447,24.078,24.238,19646,0
2006-11-03,24.276,24.393,24.088,24.393,12631,0
2006-11-06,24.393,25.606,24.347,25.454,18084,0
2006-11-07,25.409,25.68,25.059,25.059,21335,0
2006-11-08,24.944,25.616,24.944,25.544,13533,0
2006-11-09,25.375,25.643,24.538,24.733,12735,0
2006-11-10,25.068,25.359,24.798,25.203,17642,0
2006-11-13,25.203,25.85,25.193,25.833,18232,0
2006-11-14,25.877,26.058,25.718,26.03,21140,0
2006-11-15,25.517,27.021,25.517,26.734,32431,0
2006-11-16,26.734,27.364,26.715,27.364,28245,0
2006-11-17,27.364,27.974,27.141,27.974,26900,0
2006-11-20,27.686,27.938,27.253,27.382,29178,0
2006-11-21,27.445,27.904,27.445,27.861,5475,0
2006-11-22,28.054,28.054,27.418,27.464,10351,0
2006-11-24,27.234,27.345,27.049,27.149,4658,0
2006-11-27,27.149,27.234,25.4,25.517,26706,0
2006-11-28,25.517,26.086,25.471,25.764,11489,0
2006-11-29,26.049,26.291,25.059,25.764,17890,0
2006-11-30,25.58,26.058,25.428,26.058,30831,0
2006-12-01,25.976,25.976,24.962,25.877,32133,0
2006-12-04,26.058,27.244,25.653,27.226,27140,0
2006-12-05,27.226,27.226,26.419,26.419,28368,0
2006-12-06,26.466,26.797,26.336,26.542,15840,0
2006-12-07,26.326,26.67,26.131,26.131,5935,0
2006-12-08,26.113,26.113,25.699,25.699,5895,0
2006-12-11,25.859,26.049,25.526,25.893,18331,0
2006-12-12,25.958,26.31,25.877,26.013,7237,0
2006-12-13,26.3,26.509,25.886,25.912,6600,0
2006-12-14,26.022,26.263,25.921,26.149,16801,0
2006-12-15,26.212,26.281,25.912,26.131,65662,0
2006-12-18,26.238,26.534,24.997,25.015,17851,0
2006-12-19,25.147,25.367,25.006,25.024,10026,0
2006-12-20,25.155,25.662,25.155,25.526,11031,0
2006-12-21,25.624,26.105,25.437,25.634,8447,0
2006-12-22,25.653,25.877,25.382,25.699,10558,0
2006-12-26,26.326,26.968,26.105,26.949,14945,0
2006-12-27,26.949,27.894,26.869,27.861,28529,0
2006-12-28,27.888,27.888,27.104,27.104,26862,0
2006-12-29,27.104,27.455,25.84,25.966,30093,0
2007-01-03,26.212,26.705,25.764,25.764,13910,0
2007-01-04,25.773,26.03,25.498,25.921,17599,0
2007-01-05,25.754,25.85,25.111,25.808,36635,0
2007-01-08,25.764,25.877,25.544,25.544,15727,0
2007-01-09,25.689,25.754,24.538,25.285,28580,0
2007-01-10,24.979,25.463,24.953,25.184,9117,0
2007-01-11,25.184,25.375,24.724,25.086,19672,0
2007-01-12,25.024,25.294,24.871,25.294,10104,0
2007-01-16,25.203,25.239,24.77,25.068,22016,0
2007-01-17,24.935,25.147,24.697,24.789,9738,0
2007-01-18,24.706,24.925,24.511,24.751,13192,0
2007-01-19,24.591,24.962,24.547,24.962,7891,0
2007-01-22,24.751,24.779,24.412,24.538,18318,0
2007-01-23,24.538,24.77,24.52,24.751,11759,0
2007-01-24,24.843,25.267,24.807,25.203,24879,0
2007-01-25,25.285,25.285,24.724,24.798,8984,0
2007-01-26,24.871,25.203,24.724,25.147,8582,0
2007-01-29,24.925,25.303,24.916,25.285,12583,0
2007-01-30,25.294,25.859,25.258,25.859,12092,0
2007-01-31,25.773,26.105,25.249,25.736,23853,0
2007-02-01,25.859,26.04,25.481,25.877,9226,0
2007-02-02,25.995,26.326,25.745,25.868,7476,0
2007-02-05,25.886,25.966,25.367,25.437,10413,0
2007-02-06,25.428,26.04,25.331,25.463,18583,0
2007-02-07,26.013,26.013,25.437,25.554,36688,0
2007-02-08,25.526,25.662,25.428,25.481,4659,0
2007-02-09,25.428,25.598,25.322,25.428,22428,0
2007-02-12,25.471,25.471,24.67,25.086,13660,0
2007-02-13,25.331,25.382,25.024,25.341,13041,0
2007-02-14,25.341,25.341,24.652,24.662,12977,0
2007-02-15,24.97,24.97,24.176,24.176,23897,0
2007-02-16,24.238,24.238,23.746,23.825,14113,0
2007-02-20,23.717,24.43,23.665,24.403,22560,0
2007-02-21,24.213,24.219,23.89,24.176,9277,0
2007-02-22,24.176,24.547,23.665,24.52,21854,0
2007-02-23,24.53,24.53,23.852,23.871,22793,0
2007-02-26,23.861,23.997,23.494,23.736,16548,0
2007-02-27,23.41,23.41,23.151,23.197,52348,0
2007-02-28,23.401,23.852,23.225,23.32,29676,0
2007-03-01,23.296,23.513,23.216,23.346,19264,0
2007-03-02,23.271,23.456,23.151,23.372,40696,0
2007-03-05,23.206,23.503,23.044,23.312,58030,0
2007-03-06,23.575,24.303,23.312,24.213,14330,0
2007-03-07,24.06,24.06,23.41,23.655,21312,0
2007-03-08,23.842,24.078,23.655,23.88,25275,0
2007-03-09,24.005,24.176,23.816,24.078,13776,0
2007-03-12,23.944,24.303,23.88,24.257,18009,0
2007-03-13,23.779,23.825,23.044,23.179,61038,0
2007-03-14,23.179,23.447,23.179,23.225,39310,0
2007-03-15,23.401,24.257,23.216,24.213,31223,0
2007-03-16,24.203,24.203,23.484,23.503,99094,0
2007-03-19,23.583,24.168,23.522,23.871,18712,0
2007-03-20,23.816,24.257,23.575,24.229,15007,0
2007-03-21,24.005,24.751,23.665,24.742,28451,0
2007-03-22,24.77,24.77,24.069,24.248,16286,0
2007-03-23,24.257,24.456,23.997,24.293,7128,0
2007-03-26,24.312,24.547,24.078,24.483,16110,0
2007-03-27,24.356,24.356,23.77,24.005,10904,0
2007-03-28,23.908,24.131,23.628,24.014,20193,0
2007-03-29,24.219,24.483,23.591,23.926,28654,0
2007-03-30,24.115,24.115,23.583,24.078,34790,0
2007-04-02,24.284,24.284,23.484,24.042,15344,0
2007-04-03,23.944,24.52,23.944,24.483,43896,0
2007-04-04,24.483,24.483,24.131,24.284,5387,0
2007-04-05,24.229,24.229,23.842,24.005,10480,0
2007-04-09,23.917,23.917,23.279,23.337,31609,0
2007-04-10,23.513,23.591,23.32,23.327,18218,0
2007-04-11,23.401,23.401,23.337,23.401,47512,0
2007-04-12,23.353,23.753,23.353,23.753,31640,0
2007-04-13,23.637,23.717,23.353,23.717,13386,0
2007-04-16,23.871,24.257,23.871,24.024,11416,0
2007-04-17,24.032,24.115,23.736,23.908,9933,0
2007-04-18,23.709,23.753,23.494,23.503,14973,0
2007-04-19,23.429,23.429,22.837,23.187,21952,0
2007-04-20,23.61,23.971,23.419,23.842,41169,0
2007-04-23,23.673,23.691,23.401,23.682,17312,0
2007-04-24,23.447,23.709,23.401,23.429,25426,0
2007-04-25,23.54,23.917,23.429,23.513,14460,0
2007-04-26,23.447,23.494,22.619,23.382,91461,0
2007-04-27,23.244,23.32,23.088,23.179,29916,0
2007-04-30,23.088,23.583,22.915,23.053,69962,0
2007-05-01,23.026,23.429,22.728,22.905,78054,0
2007-05-02,22.88,23.591,22.7,23.456,23710,0
2007-05-03,23.494,23.494,23.151,23.401,22144,0
2007-05-04,23.41,23.41,22.872,23.252,13282,0
2007-05-07,23.078,23.234,23.007,23.061,14141,0
2007-05-08,23.088,23.103,22.665,22.952,33882,0
2007-05-09,22.764,23.288,22.756,23.088,12604,0
2007-05-10,22.888,22.888,22.044,22.158,98147,0
2007-05-11,22.241,22.482,22.123,22.474,14030,0
2007-05-14,22.371,22.371,22.053,22.053,41371,0
2007-05-15,22.044,22.323,22.044,22.141,31491,0
2007-05-16,22.259,22.492,22.053,22.186,24452,0
2007-05-17,22.177,22.194,21.558,21.854,21163,0
2007-05-18,21.955,21.955,21.295,21.611,30439,0
2007-05-21,21.827,22.105,21.604,21.946,24953,0
2007-05-22,21.818,22.415,21.646,22.333,17107,0
2007-05-23,22.361,22.457,21.665,22.167,11378,0
2007-05-24,22.105,22.158,21.477,22.105,37738,0
2007-05-25,22.148,22.278,21.611,21.781,12718,0
2007-05-29,21.909,22.011,21.674,21.965,6407,0
2007-05-30,21.692,22.028,21.692,21.837,18545,0
2007-05-31,21.927,21.973,21.514,21.683,54142,0
2007-06-01,21.873,22.001,21.514,21.701,23802,0
2007-06-04,21.459,21.965,21.421,21.636,36985,0
2007-06-05,21.44,21.618,21.01,21.205,36309,0
2007-06-06,21.045,21.062,20.713,21.036,16257,0
2007-06-07,21.062,21.136,20.615,20.764,24704,0
2007-06-08,20.615,21.288,20.615,21.205,14374,0
2007-06-11,21.187,21.486,20.909,21.053,20191,0
2007-06-12,20.89,21.062,20.568,20.852,36514,0
2007-06-13,20.947,21.558,20.722,21.288,34544,0
2007-06-14,21.496,21.692,21.332,21.683,30201,0
2007-06-15,22.259,22.259,21.837,22.011,102476,0
2007-06-18,22.036,22.203,21.992,22.148,13886,0
2007-06-19,22.096,22.422,21.891,22.342,16287,0
2007-06-20,22.45,22.457,22.203,22.259,48519,0
2007-06-21,22.02,22.167,21.611,21.854,41656,0
2007-06-22,21.854,22.07,21.242,22.07,417556,0
2007-06-25,21.955,23.252,21.477,21.919,112644,0
2007-06-26,22.158,22.482,21.891,22.158,71012,0
2007-06-27,21.946,22.474,21.701,22.352,42492,0
2007-06-28,22.397,22.961,22.053,22.773,42812,0
2007-06-29,22.863,22.863,21.837,21.873,61985,0
2007-07-02,22.061,22.061,21.195,21.295,48860,0
2007-07-03,21.27,21.558,20.937,21.224,40034,0
2007-07-05,21.062,21.351,20.862,21.305,27206,0
2007-07-06,21.232,21.359,21.089,21.205,20598,0
2007-07-09,21.01,21.172,20.779,20.966,32292,0
2007-07-10,21.062,21.062,20.308,20.325,39556,0
2007-07-11,20.386,20.577,20.074,20.083,62012,0
2007-07-12,20.127,20.513,20.074,20.449,35989,0
2007-07-13,20.441,20.577,20.29,20.359,17186,0
2007-07-16,20.531,20.641,19.849,19.936,21891,0
2007-07-17,19.804,20.678,19.584,20.386,61199,0
2007-07-18,20.475,20.641,19.531,19.962,54938,0
2007-07-19,19.972,20,19.621,19.875,34814,0
2007-07-20,19.831,19.991,19.208,19.297,56172,0
2007-07-23,19.416,19.849,19.171,19.794,43464,0
2007-07-24,19.496,19.721,18.27,18.398,49158,0
2007-07-25,18.496,18.912,17.526,17.587,92584,0
2007-07-26,18.002,19.325,16.723,17.195,83115,0
2007-07-27,17.334,17.883,16.606,16.624,53969,0
2007-07-30,16.4,17.064,15.914,15.975,55446,0
2007-07-31,16.247,16.265,15.335,15.335,68690,0
2007-08-01,16.157,16.157,15.401,15.85,111045,0
2007-08-02,15.985,16.991,15.985,16.88,84910,0
2007-08-03,16.94,17.195,16.273,16.4,105602,0
2007-08-06,16.445,16.976,15.985,16.913,59478,0
2007-08-07,16.786,16.931,16.239,16.751,58734,0
2007-08-08,16.967,17.195,16.299,17.083,120109,0
2007-08-09,16.786,17.222,16.48,16.624,50241,0
2007-08-10,16.427,18.967,16.41,18.812,80998,0
2007-08-13,19.479,19.479,16.615,17.008,83250,0
2007-08-14,17.008,17.47,16.651,17.008,20109,0
2007-08-15,17.11,17.804,16.696,16.76,26686,0
2007-08-16,16.805,18.738,16.805,18.316,80219,0
2007-08-17,19.549,19.804,18.561,19.593,59240,0
2007-08-20,19.857,19.857,19.072,19.576,19003,0
2007-08-21,19.279,19.758,19.279,19.426,26543,0
2007-08-22,19.649,20.485,19.567,19.875,14562,0
2007-08-23,20.01,20.216,19.381,19.488,8943,0
2007-08-24,18.921,19.776,18.057,19.649,25095,0
2007-08-27,19.521,19.991,19.155,19.288,17832,0
2007-08-28,18.939,19.001,18.011,18.27,21895,0
2007-08-29,18.343,18.661,18.011,18.496,18570,0
2007-08-30,18.244,18.523,18.122,18.244,7972,0
2007-08-31,18.479,18.902,18.208,18.279,15150,0
2007-09-04,18.235,18.334,17.838,18.13,20449,0
2007-09-05,18.002,18.175,17.554,17.616,15297,0
2007-09-06,17.633,17.902,17.425,17.902,21708,0
2007-09-07,17.587,17.587,17.138,17.212,26399,0
2007-09-10,17.352,17.651,16.696,17.282,32464,0
2007-09-11,17.248,18.094,17.176,17.948,25216,0
2007-09-12,17.948,18.104,17.597,17.776,18193,0
2007-09-13,17.902,18.122,17.587,17.651,7815,0
2007-09-14,17.554,17.568,17.11,17.381,15408,0
2007-09-17,17.362,17.415,17.195,17.222,20693,0
2007-09-18,17.282,19.001,17.195,18.967,48755,0
2007-09-19,19.082,20.01,18.977,20.01,45700,0
2007-09-20,19.557,20.162,19.171,19.549,26386,0
2007-09-21,19.804,19.804,19.539,19.804,61211,0
2007-09-24,19.962,20.179,19.464,20,15402,0
2007-09-25,19.794,19.794,18.398,19.335,24839,0
2007-09-26,19.593,19.831,18.986,19.398,11105,0
2007-09-27,19.445,19.857,19.171,19.677,9928,0
2007-09-28,19.603,19.658,18.361,18.496,31971,0
2007-10-01,18.523,19.91,18.002,19.91,31460,0
2007-10-02,19.972,20.118,19.875,20.026,15509,0
2007-10-03,19.875,20.162,19.19,19.19,24084,0
2007-10-04,19.306,19.445,18.561,18.883,26347,0
2007-10-05,19.127,19.454,18.912,19.262,25546,0
2007-10-08,19.18,19.416,19.127,19.262,17458,0
2007-10-09,19.316,19.496,18.865,19.416,12070,0
2007-10-10,19.416,19.649,18.874,19.325,13863,0
2007-10-11,19.426,19.758,18.686,19.407,22386,0
2007-10-12,19.398,19.445,18.874,19.039,9143,0
2007-10-15,18.994,18.994,18.002,18.192,22649,0
2007-10-16,18.166,18.766,18.085,18.27,18889,0
2007-10-17,18.487,18.821,18.002,18.607,16448,0
2007-10-18,18.496,18.738,18.184,18.738,13392,0
2007-10-19,18.747,18.747,17.239,17.415,31633,0
2007-10-22,17.554,18.598,17.554,18.37,15781,0
2007-10-23,18.589,18.589,17.804,18.398,14972,0
2007-10-24,18.235,18.27,17.554,17.554,19618,0
2007-10-25,17.554,18.669,17.554,18.2,20984,0
2007-10-26,18.58,19.454,18.361,18.775,16176,0
2007-10-29,18.977,19.01,18.002,18.506,14235,0
2007-10-30,18.434,18.533,17.389,17.758,37988,0
2007-10-31,17.893,18.002,17.56,17.948,22178,0
2007-11-01,17.624,17.624,16.571,16.588,60428,0
2007-11-02,16.862,17.328,16.66,16.967,33927,0
2007-11-05,16.805,17.231,16.669,16.786,34967,0
2007-11-06,16.704,17.343,16.696,17.319,45341,0
2007-11-07,17.018,17.444,16.391,16.518,41486,0
2007-11-08,16.696,17.176,16.696,16.913,37298,0
2007-11-09,16.624,16.696,16.454,16.66,39575,0
2007-11-12,16.704,17.054,16.473,17,31318,0
2007-11-13,17.008,17.92,16.642,17.911,38747,0
2007-11-14,17.911,18.452,17.68,17.92,47348,0
2007-11-15,17.804,17.804,16.834,17.319,29037,0
2007-11-16,17.362,17.362,16.713,16.94,26423,0
2007-11-19,16.723,17.508,16.427,17.334,53041,0
2007-11-20,17.3,17.3,16.723,17.239,27994,0
2007-11-21,16.957,17.319,16.588,16.624,28116,0
2007-11-23,16.815,17.018,16.49,16.824,39527,0
2007-11-26,16.815,17.092,16.624,16.66,50187,0
2007-11-27,16.677,17.248,16.677,17.092,22467,0
2007-11-28,17.319,18.443,17.1,18.334,71928,0
2007-11-29,18.325,18.325,17.776,18.002,58361,0
2007-11-30,18.227,18.398,17.661,17.992,62957,0
2007-12-03,17.948,17.948,17.035,17.035,24075,0
2007-12-04,16.913,17.045,16.651,16.651,20623,0
2007-12-05,16.967,17.508,16.651,17.083,28676,0
2007-12-06,17.536,17.56,17.282,17.56,29785,0
2007-12-07,17.545,17.616,17.352,17.489,14273,0
2007-12-10,17.498,17.715,17.264,17.381,25494,0
2007-12-11,17.508,17.794,16.335,16.391,43390,0
2007-12-12,16.94,17.11,16.239,16.445,22443,0
2007-12-13,16.265,16.949,16.265,16.76,22729,0
2007-12-14,16.49,17.1,16.273,16.354,25803,0
2007-12-17,16.229,16.704,16.113,16.273,24922,0
2007-12-18,16.518,17.343,16.4,17.264,43609,0
2007-12-19,16.687,17.517,16.687,17.479,35628,0
2007-12-20,17.697,17.697,17.008,17.624,22560,0
2007-12-21,18.137,18.27,17.776,18.011,133124,0
2007-12-24,18.227,18.443,18.218,18.443,12838,0
2007-12-26,18.434,18.515,17.624,18.452,43359,0
2007-12-27,18.598,18.598,16.796,16.796,68965,0
2007-12-28,17.1,17.688,16.742,16.742,27320,0
2007-12-31,16.696,17.264,16.651,16.713,37252,0
2008-01-02,16.88,17.257,16.555,16.633,37354,0
2008-01-03,16.704,16.713,16.4,16.546,35503,0
2008-01-04,16.335,17.3,16.265,16.265,56470,0
2008-01-07,16.373,16.571,16.05,16.345,58225,0
2008-01-08,16.391,16.88,15.94,15.994,39851,0
2008-01-09,15.985,16.77,15.751,16.606,23650,0
2008-01-10,16.058,16.651,15.931,16.499,29576,0
2008-01-11,16.335,16.606,15.751,15.751,30998,0
2008-01-14,15.886,16.597,15.886,16.058,43131,0
2008-01-15,15.806,16.21,15.751,15.948,29468,0
2008-01-16,15.94,16.66,15.94,16.327,40822,0
2008-01-17,16.843,16.967,15.581,15.581,28585,0
2008-01-18,15.572,15.66,14.78,15.105,52608,0
2008-01-22,14.527,16.289,14.383,15.824,47037,0
2008-01-23,15.42,17.893,15.42,17.847,37263,0
2008-01-24,17.893,17.893,16.742,16.742,18559,0
2008-01-25,16.88,17.517,15.966,16.201,31197,0
2008-01-28,16.427,17.434,16.122,16.889,36974,0
2008-01-29,16.957,16.957,16.283,16.597,31793,0
2008-01-30,16.508,17.176,16.427,16.508,23786,0
2008-01-31,16.427,17.554,16.427,17.319,38425,0
2008-02-01,17.425,17.794,17,17.352,19547,0
2008-02-04,17.343,17.642,16.949,17.064,15629,0
2008-02-05,16.687,17.56,16.687,17.157,42119,0
2008-02-06,17.264,17.568,16.957,17,19197,0
2008-02-07,16.94,17.624,16.94,17.282,14378,0
2008-02-08,17.129,17.554,17.129,17.264,14824,0
2008-02-11,17.371,17.526,16.824,17.176,18613,0
2008-02-12,17.3,17.328,16.967,17.083,20814,0
2008-02-13,17.248,17.498,17.148,17.398,23172,0
2008-02-14,17.389,17.389,16.991,16.991,18278,0
2008-02-15,16.967,17.319,16.786,17.176,39250,0
2008-02-19,17.434,17.498,17.1,17.157,17794,0
2008-02-20,17.064,17.536,17.064,17.453,14660,0
2008-02-21,17.545,17.545,17.11,17.185,20966,0
2008-02-22,17.176,17.489,16.555,17.035,25463,0
2008-02-25,17.026,17.434,17.026,17.343,22642,0
2008-02-26,17.195,17.992,17.195,17.715,45487,0
2008-02-27,17.508,17.958,17.334,17.407,25510,0
2008-02-28,17.239,17.794,16.949,16.957,22153,0
2008-02-29,16.815,17.508,15.869,16.004,37938,0
2008-03-03,16.004,16.068,15.527,15.67,31702,0
2008-03-04,15.572,16.391,15.572,16.21,17251,0
2008-03-05,16.308,16.308,15.66,15.86,21091,0
2008-03-06,15.741,16.21,15.527,15.527,27136,0
2008-03-07,15.429,16.796,15.429,16.335,20399,0
2008-03-10,16.364,16.931,16.327,16.687,18620,0
2008-03-11,16.967,17.56,16.949,17.56,53047,0
2008-03-12,17.415,18.244,16.923,17.707,46649,0
2008-03-13,17.554,17.967,17.508,17.822,32217,0
2008-03-14,17.939,17.939,17.1,17.309,31874,0
2008-03-17,16.786,17.865,16.571,17.434,19479,0
2008-03-18,17.875,19.505,17.578,19.505,58390,0
2008-03-19,19.416,20.704,18.958,19.712,52844,0
2008-03-20,21.323,21.323,19.894,20.162,199621,0
2008-03-24,20.28,20.659,19.381,20.074,45223,0
2008-03-25,20.118,20.162,19.063,20.118,57810,0
2008-03-26,19.867,19.928,18.598,19.108,58053,0
2008-03-27,19.19,19.658,18.678,19.02,29811,0
2008-03-28,19.082,19.082,18.515,18.948,20930,0
2008-03-31,19.02,19.371,18.669,19.045,52915,0
2008-04-01,19.621,19.667,18.902,19.407,42560,0
2008-04-02,19.362,19.794,18.912,19.464,28425,0
2008-04-03,19.316,19.804,18.977,19.01,33790,0
2008-04-04,19.099,19.479,18.686,19.208,82593,0
2008-04-07,19.118,19.136,18.678,18.93,31974,0
2008-04-08,18.738,19.584,18.738,19.001,11726,0
2008-04-09,19.063,19.063,17.865,17.911,18307,0
2008-04-10,17.939,18.011,17.554,17.661,36354,0
2008-04-11,17.587,18.72,17.371,17.381,30614,0
2008-04-14,17.407,18.192,17.371,17.813,34356,0
2008-04-15,17.893,19.479,17.526,19.39,24066,0
2008-04-16,19.804,19.804,18.561,19.262,47955,0
2008-04-17,19.217,19.343,18.471,19.072,8136,0
2008-04-18,19.398,19.804,18.462,19.794,61533,0
2008-04-21,19.593,19.804,19.593,19.63,17594,0
2008-04-22,19.505,19.576,18.462,19.155,19271,0
2008-04-23,19.245,19.245,18.361,18.785,10825,0
2008-04-24,18.83,19.804,18.113,19.794,15443,0
2008-04-25,19.776,20.074,19.01,20.064,7097,0
2008-04-28,20.074,20.153,19.226,19.857,18806,0
2008-04-29,20.118,20.722,19.884,20.299,38700,0
2008-04-30,20.404,20.404,20.036,20.254,16009,0
2008-05-01,20.197,21.019,20.197,21.001,32484,0
2008-05-02,21.153,21.467,20.668,20.807,23453,0
2008-05-05,20.641,21.136,19.953,20.368,33747,0
2008-05-06,20.29,21.153,20.29,20.686,26541,0
2008-05-07,20.668,21.205,18.156,18.208,29730,0
2008-05-08,18.607,19.445,18.244,19.217,31866,0
2008-05-09,19.288,20.317,18.912,19.721,14178,0
2008-05-12,19.785,20.668,19.371,20.623,34518,0
2008-05-13,20.686,21.153,20.686,20.993,29841,0
2008-05-14,20.993,21.153,20.308,20.494,15764,0
2008-05-15,20.458,20.772,20.35,20.494,11826,0
2008-05-16,20.74,20.74,19.901,20.458,24488,0
2008-05-19,20.414,21.099,19.849,20.018,49794,0
2008-05-20,19.894,20.494,19.63,19.901,38541,0
2008-05-21,20.026,20.254,19.63,19.991,12486,0
2008-05-22,20.144,20.254,19.593,20.036,48853,0
2008-05-23,19.991,20.207,19.576,19.953,15012,0
2008-05-27,20.055,20.207,19.857,20.036,33646,0
2008-05-28,20.153,20.254,19.936,20.207,14360,0
2008-05-29,20.179,21.288,19.884,21.062,22534,0
2008-05-30,21.126,21.232,20.713,21.062,34458,0
2008-06-02,21.107,21.107,20.036,20.9,18085,0
2008-06-03,20.9,21.019,20.431,20.431,68671,0
2008-06-04,20.308,20.881,20.109,20.881,16440,0
2008-06-05,20.732,21.089,20.722,21.062,31530,0
2008-06-06,21.099,21.099,20.216,20.475,15415,0
2008-06-09,20.623,20.9,19.867,19.884,29364,0
2008-06-10,19.694,20.615,19.353,20.271,18052,0
2008-06-11,20.026,20.881,19.353,19.353,9954,0
2008-06-12,19.677,19.677,19.19,19.235,13946,0
2008-06-13,19.612,19.658,17.743,18.902,38271,0
2008-06-16,18.902,19.118,18.408,18.994,35331,0
2008-06-17,19.01,19.082,18.487,18.58,18264,0
2008-06-18,18.462,18.669,17.776,18.13,18074,0
2008-06-19,18.002,18.325,17.724,18.325,9933,0
2008-06-20,18.218,18.452,17.974,17.974,59283,0
2008-06-23,18.113,18.27,17.587,17.587,19218,0
2008-06-24,17.47,17.751,17.018,17.018,28401,0
2008-06-25,17,17.804,17,17.707,28163,0
2008-06-26,17.453,17.568,16.923,16.923,27701,0
2008-06-27,16.923,17.222,16.436,16.597,146229,0
2008-06-30,16.624,17.352,16.373,16.373,74908,0
2008-07-01,16.427,17.743,16.427,16.906,45711,0
2008-07-02,16.923,17.045,16.427,16.677,64247,0
2008-07-03,16.687,17.688,16.687,17.138,18935,0
2008-07-07,17.526,17.526,16.563,16.563,42830,0
2008-07-08,16.527,18.252,16.527,18.244,39441,0
2008-07-09,18.218,18.452,17.362,17.425,26951,0
2008-07-10,17.381,18.443,17.381,18.113,17929,0
2008-07-11,17.92,18.766,17.56,18.452,27640,0
2008-07-14,18.847,18.847,17.597,17.958,12177,0
2008-07-15,17.724,18.316,17.508,17.813,23364,0
2008-07-16,17.958,19.73,17.597,19.325,33602,0
2008-07-17,19.353,20.055,19.045,19.894,27570,0
2008-07-18,19.884,19.884,19.18,19.353,20640,0
2008-07-21,19.584,19.804,19.01,19.677,7547,0
2008-07-22,19.612,21.01,19.576,21.01,48790,0
2008-07-23,21.019,21.089,20.475,21.062,29086,0
2008-07-24,21.071,21.145,20.632,20.632,31339,0
2008-07-25,20.871,21.153,19.822,20.299,41146,0
2008-07-28,19.505,19.576,19.226,19.426,15924,0
2008-07-29,19.576,19.804,19.407,19.567,31063,0
2008-07-30,19.776,19.776,18.785,19.235,26249,0
2008-07-31,18.607,19.127,18.184,18.479,39942,0
2008-08-01,18.58,19.146,18.496,18.775,19095,0
2008-08-04,18.967,19.072,18.235,18.38,28101,0
2008-08-05,18.704,18.756,18.227,18.747,28455,0
2008-08-06,18.616,18.686,18.307,18.389,19568,0
2008-08-07,18.352,18.607,17.875,17.883,26958,0
2008-08-08,17.758,19.19,17.758,19.118,35630,0
2008-08-11,19.127,20.909,18.812,20.817,31224,0
2008-08-12,20.632,20.632,19.39,20.35,21796,0
2008-08-13,20.197,20.881,19.849,20.713,74146,0
2008-08-14,20.549,21.242,20.549,21.242,27121,0
2008-08-15,21.496,21.496,20,20.197,37714,0
2008-08-18,20.207,20.207,19.557,20.026,13850,0
2008-08-19,19.758,20.909,19.758,20.188,24200,0
2008-08-20,20.254,20.74,19.479,19.812,18693,0
2008-08-21,19.488,19.74,18.902,19.353,16279,0
2008-08-22,19.658,20.523,19.658,20.29,11497,0
2008-08-25,20.696,20.696,19.235,19.235,13640,0
2008-08-26,19.235,19.488,18.653,18.948,11395,0
2008-08-27,18.958,19.63,18.37,18.839,36172,0
2008-08-28,19.029,19.39,18.533,19.39,14839,0
2008-08-29,19.612,19.612,18.747,19.381,13079,0
2008-09-02,19.945,20.342,19.316,19.758,24248,0
2008-09-03,19.658,20.308,19.658,19.945,10131,0
2008-09-04,19.63,19.667,19.082,19.082,15480,0
2008-09-05,18.756,19.407,18.184,18.37,20684,0
2008-09-08,19.667,19.74,18.398,19.505,46563,0
2008-09-09,19.208,20.333,19.208,19.505,21609,0
2008-09-10,18.874,20.134,18.738,19.621,60450,0
2008-09-11,19.054,19.576,18.912,19.253,44629,0
2008-09-12,19.253,19.253,18.235,18.552,27637,0
2008-09-15,18.361,19.343,18.002,18.029,29178,0
2008-09-16,18.2,19.253,17.026,19.082,67016,0
2008-09-17,18.729,19.045,18.002,18.048,35290,0
2008-09-18,18.83,20.704,17.67,20.704,80313,0
2008-09-19,24.43,24.43,21.062,22.036,216981,0
2008-09-22,21.604,22.278,20.342,21.378,33863,0
2008-09-23,20.696,21.674,19.894,20.881,40378,0
2008-09-24,21.421,21.665,20.109,20.993,24254,0
2008-09-25,20.937,21.604,20.909,21.136,24817,0
2008-09-26,20.271,21.378,20.271,21.314,15329,0
2008-09-29,20.89,22.501,20.523,22.501,49076,0
2008-09-30,20.704,22.593,20.704,22.557,44544,0
2008-10-01,22.628,22.683,21.053,21.674,17292,0
2008-10-02,21.549,22.593,21.541,21.541,11423,0
2008-10-03,22.105,22.501,21.359,21.854,7180,0
2008-10-06,21.172,22.492,20.975,21.486,29625,0
2008-10-07,21.136,21.827,20.606,20.641,23676,0
2008-10-08,20.263,22.053,20.263,20.757,24681,0
2008-10-09,20.596,20.596,16.66,16.66,41564,0
2008-10-10,16.571,20.134,15.679,20.127,92321,0
2008-10-13,20.928,22.053,19.685,22.053,43704,0
2008-10-14,21.919,22.492,21.053,22.158,40857,0
2008-10-15,21.44,22.132,20.162,20.235,26057,0
2008-10-16,20.441,22.501,18.523,22.501,56150,0
2008-10-17,21.711,22.406,20.871,21.973,82656,0
2008-10-20,22.203,22.519,20.9,22.415,20732,0
2008-10-21,22.061,22.45,20.197,20.749,62807,0
2008-10-22,20.17,20.798,19.245,20.026,32523,0
2008-10-23,20.153,20.404,19.054,19.621,17795,0
2008-10-24,19.343,19.353,18.2,18.865,17961,0
2008-10-27,18.011,19.721,17.444,18.552,36965,0
2008-10-28,19.208,21.541,18.452,21.01,33622,0
2008-10-29,20.918,21.467,18.958,20.732,24429,0
2008-10-30,20.254,21.514,20.254,21.514,54786,0
2008-10-31,21.205,21.604,20.749,21.378,51336,0
2008-11-03,21.195,21.332,20.704,20.881,27157,0
2008-11-04,21.153,21.153,20.414,21.117,11001,0
2008-11-05,20.74,21.136,19.785,19.936,13713,0
2008-11-06,19.685,20.623,19.045,19.226,16432,0
2008-11-07,19.426,20.577,19.297,19.804,15839,0
2008-11-10,20.17,20.523,19.84,19.867,8875,0
2008-11-11,19.496,19.894,19.39,19.407,16303,0
2008-11-12,18.986,19.39,18.633,18.633,10099,0
2008-11-13,18.874,20.704,18.002,20.623,34588,0
2008-11-14,20.17,20.559,18.235,18.874,19418,0
2008-11-17,18.912,18.967,17.733,18.589,321165,0
2008-11-18,18.669,18.986,17.606,18.02,40440,0
2008-11-19,17.751,17.974,16.751,16.751,58021,0
2008-11-20,16.563,16.563,15.751,15.806,71004,0
2008-11-21,15.896,17.018,14.324,16.49,100167,0
2008-11-24,17.3,17.822,17.1,17.822,31964,0
2008-11-25,17.875,18.434,17.157,18.434,33826,0
2008-11-26,17.911,19.73,17.883,19.531,42610,0
2008-11-28,19.279,19.279,18.893,19.262,5868,0
2008-12-01,18.766,19.39,14.727,15.031,33502,0
2008-12-02,15.555,17.026,15.3,16.906,20065,0
2008-12-03,16.058,17.119,15.806,17.1,15330,0
2008-12-04,16.696,16.862,16.041,16.454,8752,0
2008-12-05,16.192,18.452,15.879,18.425,15133,0
2008-12-08,18.452,19.398,16.834,19.398,51302,0
2008-12-09,19.063,19.488,18.361,19.029,27332,0
2008-12-10,19.288,19.398,18.094,19.001,10824,0
2008-12-11,18.252,19.245,17.883,17.883,17481,0
2008-12-12,17.054,17.992,16.633,17.776,58081,0
2008-12-15,17.847,18.26,16.751,17.389,9864,0
2008-12-16,17.776,19.398,17.119,19.343,30731,0
2008-12-17,18.893,19.576,17.697,19.325,28042,0
2008-12-18,19.488,19.703,18.865,19.118,22979,0
2008-12-19,19.758,19.804,18.847,19.199,99939,0
2008-12-22,19.262,19.794,17.148,18.039,55780,0
2008-12-23,18.208,18.533,17.389,17.751,19991,0
2008-12-24,17.758,17.758,17.381,17.568,5584,0
2008-12-26,17.68,17.804,16.805,17.166,27441,0
2008-12-29,17.157,17.911,16.88,16.967,16513,0
2008-12-30,17.264,17.715,17.138,17.415,12567,0
2008-12-31,17.489,18.855,17.362,18.533,41957,0
2009-01-02,18.589,18.72,17.148,18.607,32040,0
2009-01-05,18.678,18.803,18.147,18.496,12841,0
2009-01-06,18.756,19.001,17.967,18.729,21765,0
2009-01-07,18.352,18.434,17.939,17.974,8341,0
2009-01-08,17.974,18.227,17.883,18.227,13273,0
2009-01-09,18.26,18.26,17.073,17.212,15605,0
2009-01-12,16.508,16.508,15.741,15.751,45352,0
2009-01-13,15.751,15.975,15.475,15.751,18403,0
2009-01-14,15.86,15.931,15.058,15.169,24287,0
2009-01-15,15.049,15.644,14.628,15.546,30256,0
2009-01-16,15.382,16.633,14.832,15.335,26977,0
2009-01-20,15.151,15.3,13.142,13.187,73683,0
2009-01-21,13.447,14.527,12.285,13.051,90739,0
2009-01-22,12.744,12.763,12.151,12.179,47974,0
2009-01-23,12.017,12.519,11.924,12.197,34262,0
2009-01-26,12.279,12.603,11.979,12.603,31833,0
2009-01-27,12.621,12.621,12.295,12.603,28289,0
2009-01-28,13.005,13.438,12.585,13.204,33103,0
2009-01-29,13.051,13.051,12.595,12.613,23347,0
2009-01-30,12.98,13.105,12.377,12.394,34971,0
2009-02-02,12.332,13.024,12.332,12.827,31228,0
2009-02-03,12.996,12.996,12.143,12.42,56058,0
2009-02-04,12.385,12.835,12.16,12.341,15079,0
2009-02-05,12.224,12.644,12.16,12.503,24126,0
2009-02-06,12.448,13.015,12.448,12.971,30971,0
2009-02-09,12.863,13.41,12.782,12.908,16875,0
2009-02-10,12.845,12.917,11.934,11.934,31286,0
2009-02-11,12.044,12.466,11.924,12.052,24514,0
2009-02-12,11.924,12.402,11.88,12.261,30565,0
2009-02-13,12.314,12.548,11.703,11.741,30967,0
2009-02-17,11.75,11.793,11.204,11.204,80071,0
2009-02-18,11.297,12.052,10.593,11.316,42263,0
2009-02-19,11.522,11.522,10.71,10.719,38956,0
2009-02-20,10.71,10.71,10.262,10.442,34960,0
2009-02-23,10.52,10.999,10.306,10.399,40859,0
2009-02-24,10.547,11.386,10.493,11.297,31726,0
2009-02-25,11.222,11.222,10.399,10.451,19791,0
2009-02-26,10.547,10.729,10.352,10.352,23886,0
2009-02-27,10.17,10.484,10.17,10.179,12765,0
2009-03-02,10.216,10.408,9.3779,9.4503,61145,0
2009-03-03,9.63,9.63,9.0099,9.0099,23485,0
2009-03-04,9.1895,9.2909,8.866,9.1445,73375,0
2009-03-05,9.064,9.064,7.9839,7.9839,64287,0
2009-03-06,8.0741,8.2539,7.6508,7.9567,26153,0
2009-03-09,7.8309,8.0922,7.6598,7.6598,24613,0
2009-03-10,7.921,8.9561,7.921,8.776,37949,0
2009-03-11,8.893,8.893,8.452,8.5782,29768,0
2009-03-12,8.497,9.794,8.326,9.794,42452,0
2009-03-13,9.882,10.143,9.812,10.079,10276,0
2009-03-16,10.244,10.748,10.01,10.135,52686,0
2009-03-17,10.097,11.101,10.089,11.101,26660,0
2009-03-18,11.074,12.51,11.074,12.332,26183,0
2009-03-19,12.485,12.485,11.871,12.314,16255,0
2009-03-20,12.493,12.603,11.871,12.269,63509,0
2009-03-23,12.332,14.402,12.332,14.402,47685,0
2009-03-24,14.816,14.816,13.314,13.359,56045,0
2009-03-25,13.41,14.068,12.955,13.906,40518,0
2009-03-26,14.121,14.518,13.861,14.518,38166,0
2009-03-27,14.212,14.499,13.475,13.475,19650,0
2009-03-30,13.068,13.753,12.529,12.603,46411,0
2009-03-31,12.663,12.736,12.079,12.189,35679,0
2009-04-01,11.943,12.613,11.297,12.42,42178,0
2009-04-02,12.772,13.726,12.125,13.574,38120,0
2009-04-03,13.491,13.951,13.068,13.762,12006,0
2009-04-06,13.383,13.547,13.078,13.314,27507,0
2009-04-07,13.034,13.383,11.969,12.323,20855,0
2009-04-08,12.475,12.475,11.134,11.618,40453,0
2009-04-09,11.908,13.501,11.908,13.402,30999,0
2009-04-13,13.23,13.913,12.808,13.896,28899,0
2009-04-14,13.583,13.583,11.871,11.88,27956,0
2009-04-15,11.811,12.691,11.36,12.654,31061,0
2009-04-16,12.772,13.17,12.125,12.635,19949,0
2009-04-17,12.908,13.051,12.394,12.963,50822,0
2009-04-20,12.567,12.989,10.8,10.819,30841,0
2009-04-21,10.792,11.703,10.792,11.405,28668,0
2009-04-22,11.142,11.908,10.792,10.926,16416,0
2009-04-23,10.909,11.065,10.125,10.362,26134,0
2009-04-24,10.459,11.608,10.362,11.306,32658,0
2009-04-27,11.055,11.547,9.947,10.576,51765,0
2009-04-28,12.16,13.22,11.934,12.215,45150,0
2009-04-29,12.332,13.457,11.908,13.349,64717,0
2009-04-30,13.537,13.906,13.196,13.304,43930,0
2009-05-01,13.22,13.612,12.682,12.709,9366,0
2009-05-04,12.89,14.148,12.519,14.148,36315,0
2009-05-05,12.654,14.259,12.654,13.789,50398,0
2009-05-06,13.941,14.315,13.105,13.483,37181,0
2009-05-07,13.682,13.906,12.061,12.242,30372,0
2009-05-08,12.519,13.707,12.36,13.402,42927,0
2009-05-11,13.51,13.846,12.701,13.17,19185,0
2009-05-12,13.23,13.475,12.663,12.89,19565,0
2009-05-13,12.799,13.213,12.466,12.466,51965,0
2009-05-14,12.576,13.161,12.429,12.835,19283,0
2009-05-15,13.051,13.051,12.16,12.411,39995,0
2009-05-18,12.603,13.547,12.603,13.547,26630,0
2009-05-19,13.565,13.682,12.971,13.314,16704,0
2009-05-20,13.483,13.547,12.603,12.736,32377,0
2009-05-21,12.548,13.501,12.377,12.727,22512,0
2009-05-22,12.799,13.249,12.493,12.744,18177,0
2009-05-26,12.613,13.574,12.429,13.565,24319,0
2009-05-27,13.457,13.906,13.005,13.132,27944,0
2009-05-28,13.447,13.491,12.663,13.142,36677,0
2009-05-29,13.239,13.612,12.791,13.612,31428,0
2009-06-01,13.888,14.315,13.196,14.259,33468,0
2009-06-02,14.203,14.339,13.178,14.203,57764,0
2009-06-03,13.998,14.306,13.612,14.112,21702,0
2009-06-04,14.278,14.339,13.602,14.339,32566,0
2009-06-05,14.13,14.175,13.78,13.988,18022,0
2009-06-08,14.068,14.212,13.726,13.932,20785,0
2009-06-09,13.998,14.175,13.501,13.78,35379,0
2009-06-10,14.068,14.068,12.791,13.295,66344,0
2009-06-11,13.383,14.175,12.654,13.565,46380,0
2009-06-12,13.483,13.726,13.124,13.501,11932,0
2009-06-15,13.115,13.367,12.456,12.691,68124,0
2009-06-16,12.817,13.213,12.682,12.772,17158,0
2009-06-17,12.772,12.98,12.621,12.817,13390,0
2009-06-18,12.827,13.196,12.827,12.89,13716,0
2009-06-19,13.078,13.078,12.613,12.926,47268,0
2009-06-22,12.827,12.971,12.529,12.585,19483,0
2009-06-23,12.644,12.827,11.934,11.953,38531,0
2009-06-24,12.143,12.394,11.618,11.712,23797,0
2009-06-25,11.618,12.285,11.608,12.242,24498,0
2009-06-26,12.107,13.132,12.107,13.059,138004,0
2009-06-29,12.989,13.323,12.595,12.98,31025,0
2009-06-30,13.034,13.051,12.189,12.854,25527,0
2009-07-01,13.024,13.024,12.791,12.963,27310,0
2009-07-02,12.719,12.873,12.179,12.189,50191,0
2009-07-06,12.179,12.673,11.703,11.828,46708,0
2009-07-07,11.871,12.252,11.646,11.646,43067,0
2009-07-08,11.758,11.96,11.547,11.665,18146,0
2009-07-09,11.811,12.097,11.458,11.458,32479,0
2009-07-10,11.476,12.215,11.017,11.306,21324,0
2009-07-13,11.195,11.953,11.168,11.924,30147,0
2009-07-14,11.88,12.134,11.566,11.916,24817,0
2009-07-15,12.143,12.475,11.75,12.377,33721,0
2009-07-16,12.323,12.635,11.802,12.557,28271,0
2009-07-17,12.635,12.635,12.035,12.295,21589,0
2009-07-20,12.323,12.603,12.206,12.314,8703,0
2009-07-21,12.332,12.332,11.767,11.88,20836,0
2009-07-22,12.044,12.295,11.722,11.969,13679,0
2009-07-23,11.924,12.827,11.75,12.682,61952,0
2009-07-24,12.503,12.808,11.988,12.808,24842,0
2009-07-27,12.35,13.005,12.332,12.955,24487,0
2009-07-28,13.501,13.941,13.41,13.771,58332,0
2009-07-29,14.166,14.393,13.827,14.288,54252,0
2009-07-30,14.402,15.021,14.157,14.941,46216,0
2009-07-31,14.825,15.806,14.553,15.16,56887,0
2009-08-03,14.763,15.493,14.763,15.237,44842,0
2009-08-04,14.994,15.392,14.994,15.283,22189,0
2009-08-05,15.012,15.221,14.599,14.816,27310,0
2009-08-06,14.941,15.049,13.808,13.827,17203,0
2009-08-07,14.157,15.345,13.988,15.086,28670,0
2009-08-10,14.905,15.292,14.25,14.727,17229,0
2009-08-11,14.599,15.142,14.194,14.806,17772,0
2009-08-12,14.618,15.274,14.618,15.096,31659,0
2009-08-13,15.169,15.237,14.203,14.553,25423,0
2009-08-14,14.334,14.454,13.593,13.663,36987,0
2009-08-17,13.726,13.979,13.22,13.285,23232,0
2009-08-18,13.428,14.269,13.258,13.951,26497,0
2009-08-19,13.51,14.139,13.51,14.059,12645,0
2009-08-20,14.059,14.402,13.846,14.402,18270,0
2009-08-21,14.599,15.187,13.941,15.132,55267,0
2009-08-24,15.229,15.229,14.581,15.031,25078,0
2009-08-25,15.105,15.229,14.746,14.851,13916,0
2009-08-26,14.788,14.905,14.334,14.572,17987,0
2009-08-27,14.203,14.581,13.638,13.941,36491,0
2009-08-28,14.148,14.269,13.547,13.655,21825,0
2009-08-31,13.537,13.771,12.709,13.475,45822,0
2009-09-01,13.323,14.121,12.863,13.178,48703,0
2009-09-02,13.51,13.51,13.142,13.438,11445,0
2009-09-03,13.491,13.621,13.068,13.475,21779,0
2009-09-04,13.367,13.743,13.142,13.743,28035,0
2009-09-08,13.861,13.941,13.438,13.645,20554,0
2009-09-09,13.673,14.166,13.574,14.007,15132,0
2009-09-10,14.035,14.035,13.638,13.88,11289,0
2009-09-11,13.97,14.112,13.537,13.717,7100,0
2009-09-14,13.621,14.085,13.565,14.007,8703,0
2009-09-15,13.923,14.121,13.602,13.988,21270,0
2009-09-16,14.007,14.297,13.771,14.278,11402,0
2009-09-17,14.288,14.315,13.87,14.035,16889,0
2009-09-18,14.148,14.269,13.979,14.269,55034,0
2009-09-21,14.077,14.339,14.035,14.175,11087,0
2009-09-22,14.315,14.365,13.951,14.339,13233,0
2009-09-23,14.334,14.365,14.085,14.148,4958,0
2009-09-24,14.231,14.402,13.913,14.269,26993,0
2009-09-25,14.121,14.374,13.88,14.007,11662,0
2009-09-28,14.068,14.851,13.97,14.48,35725,0
2009-09-29,14.357,14.763,13.906,13.941,14200,0
2009-09-30,13.789,13.941,13.277,13.277,57862,0
2009-10-01,13.42,14.112,12.736,13.707,82789,0
2009-10-02,13.483,13.932,13.483,13.565,22118,0
2009-10-05,13.861,14.053,13.602,13.707,41083,0
2009-10-06,14.035,14.035,13.22,13.51,35687,0
2009-10-07,13.367,13.673,13.367,13.51,4891,0
2009-10-08,13.583,13.906,13.239,13.41,46297,0
2009-10-09,13.438,13.789,13.383,13.602,20854,0
2009-10-12,13.565,13.762,13.447,13.447,16949,0
2009-10-13,13.466,13.631,13.332,13.547,15067,0
2009-10-14,13.734,13.932,13.466,13.762,22192,0
2009-10-15,13.655,13.827,13.332,13.438,14568,0
2009-10-16,13.341,13.771,13.161,13.314,30068,0
2009-10-19,13.438,13.438,12.682,13.068,31926,0
2009-10-20,12.955,13.332,12.394,13.142,49741,0
2009-10-21,13.132,13.762,12.827,12.899,72389,0
2009-10-22,12.908,13.196,12.557,13.187,38170,0
2009-10-23,13.285,13.375,12.644,12.727,32138,0
2009-10-26,12.744,13.196,12.603,12.627,32471,0
2009-10-27,12.627,13.105,12.603,12.627,37748,0
2009-10-28,12.627,12.854,12.503,12.567,39967,0
2009-10-29,12.709,12.727,12.493,12.682,44946,0
2009-10-30,12.51,12.603,11.485,11.557,92738,0
2009-11-02,11.722,11.767,11.027,11.126,47010,0
2009-11-03,11.566,11.566,11.027,11.176,62842,0
2009-11-04,11.269,11.269,10.792,10.837,62286,0
2009-11-05,10.943,11.637,10.856,11.637,35853,0
2009-11-06,11.414,11.674,11.16,11.414,36583,0
2009-11-09,11.583,11.583,11.222,11.316,17921,0
2009-11-10,11.195,11.377,11.074,11.101,20913,0
2009-11-11,11.279,11.279,11.027,11.222,15617,0
2009-11-12,11.152,11.405,11.046,11.093,34568,0
2009-11-13,11.176,11.204,11.046,11.152,13729,0
2009-11-16,11.316,11.988,11.185,11.96,22285,0
2009-11-17,11.916,12.279,11.432,12.189,21256,0
2009-11-18,12.215,12.772,11.862,12.42,29500,0
2009-11-19,12.314,12.621,11.88,11.943,23614,0
2009-11-20,11.88,12.285,11.592,11.811,21074,0
2009-11-23,12.052,12.585,12.052,12.402,19067,0
2009-11-24,12.377,12.595,12.377,12.51,15450,0
2009-11-25,12.557,12.744,12.377,12.42,13355,0
2009-11-27,11.819,12.242,11.368,11.368,14820,0
2009-11-30,11.386,11.88,10.935,11.871,59867,0
2009-12-01,11.988,12.682,11.979,12.682,55941,0
2009-12-02,12.603,13.051,12.548,12.963,63260,0
2009-12-03,13.051,13.22,12.548,12.635,37107,0
2009-12-04,12.996,13.277,12.585,12.971,39882,0
2009-12-07,12.936,13.17,12.663,13.051,18361,0
2009-12-08,12.89,13.105,12.519,12.557,30816,0
2009-12-09,12.827,12.908,12.16,12.402,26330,0
2009-12-10,12.51,12.854,12.197,12.341,23509,0
2009-12-11,12.493,12.808,12.17,12.529,23862,0
2009-12-14,12.719,13.096,12.42,12.701,23467,0
2009-12-15,12.899,13.096,12.654,12.654,31749,0
2009-12-16,12.827,12.989,12.493,12.51,18424,0
2009-12-17,12.429,12.621,12.279,12.368,23838,0
2009-12-18,12.538,13.501,12.215,13.501,126469,0
2009-12-21,13.475,13.501,12.448,13.005,29655,0
2009-12-22,13.024,13.034,12.627,12.682,15480,0
2009-12-23,12.827,13.005,12.635,12.691,14756,0
2009-12-24,12.727,12.98,12.727,12.908,2595,0
2009-12-28,13.051,13.051,12.691,12.817,6917,0
2009-12-29,12.881,13.124,12.753,12.899,7339,0
2009-12-30,12.782,12.971,12.654,12.971,23876,0
2009-12-31,12.881,13.051,12.873,12.917,29364,0
2010-01-04,13.096,13.096,12.727,12.98,19707,0
2010-01-05,12.989,13.015,12.772,12.827,20278,0
2010-01-06,12.955,12.955,12.134,12.143,19893,0
2010-01-07,12.16,12.576,12.151,12.519,24662,0
2010-01-08,12.663,12.955,12.519,12.863,38994,0
2010-01-11,13.22,13.22,12.279,12.385,27305,0
2010-01-12,12.252,12.538,12.151,12.295,16679,0
2010-01-13,12.557,12.576,12.224,12.285,22123,0
2010-01-14,12.224,12.456,12.035,12.215,21849,0
2010-01-15,12.323,12.42,11.988,12.16,36504,0
2010-01-19,12.16,12.557,12.035,12.557,13702,0
2010-01-20,12.377,12.603,12.017,12.215,12783,0
2010-01-21,12.456,12.456,11.924,12.035,52590,0
2010-01-22,12.332,12.627,12.097,12.295,28708,0
2010-01-25,12.052,12.429,12.052,12.429,10973,0
2010-01-26,11.934,12.411,11.924,12.261,37260,0
2010-01-27,12.125,12.691,12.125,12.567,27014,0
2010-01-28,12.627,12.709,12.36,12.613,68646,0
2010-01-29,12.744,12.744,12.557,12.557,78886,0
2010-02-01,12.635,12.719,12.411,12.621,40686,0
2010-02-02,12.603,12.635,12.567,12.567,32620,0
2010-02-03,12.475,12.654,12.475,12.595,50447,0
2010-02-04,12.456,12.817,12.456,12.548,50447,0
2010-02-05,12.627,12.817,12.557,12.673,31799,0
2010-02-08,12.621,12.621,12.044,12.044,59491,0
2010-02-09,12.285,12.519,12.035,12.385,20432,0
2010-02-10,12.279,12.279,11.924,12.134,19267,0
2010-02-11,12.151,12.529,11.979,12.519,19450,0
2010-02-12,12.341,12.613,12.215,12.603,26972,0
2010-02-16,12.709,12.709,12.448,12.709,14512,0
2010-02-17,12.763,12.827,12.567,12.827,36666,0
2010-02-18,12.701,12.827,12.654,12.827,27712,0
2010-02-19,12.736,12.817,12.603,12.719,20755,0
2010-02-22,12.394,12.955,12.394,12.873,22805,0
2010-02-23,12.799,13.015,12.557,12.989,14908,0
2010-02-24,13.005,13.187,12.827,13.059,26222,0
2010-02-25,12.917,13.187,12.917,13.096,18082,0
2010-02-26,13.151,13.239,12.567,13.068,44982,0
2010-03-01,13.068,13.393,12.908,13.367,30550,0
2010-03-02,13.359,13.501,13.096,13.501,24611,0
2010-03-03,13.583,13.583,13.23,13.332,18419,0
2010-03-04,13.402,13.556,13.402,13.556,13877,0
2010-03-05,13.621,14.393,13.383,14.324,23569,0
2010-03-08,14.269,14.581,14.259,14.383,34636,0
2010-03-09,14.374,14.851,14.212,14.842,31952,0
2010-03-10,14.798,15.265,14.737,15.077,17211,0
2010-03-11,14.923,15.151,14.572,15.012,12504,0
2010-03-12,15.142,15.142,14.851,14.905,7934,0
2010-03-15,14.825,14.825,14.572,14.691,16504,0
2010-03-16,14.763,14.763,14.269,14.454,6623,0
2010-03-17,14.402,14.535,14.259,14.445,15026,0
2010-03-18,14.383,14.383,14.185,14.231,8844,0
2010-03-19,14.402,14.599,14.402,14.599,65388,0
2010-03-22,14.454,14.628,14.402,14.628,24924,0
2010-03-23,14.59,14.618,14.203,14.436,38204,0
2010-03-24,14.383,14.383,14.175,14.241,14862,0
2010-03-25,14.339,14.402,14.068,14.339,12691,0
2010-03-26,14.374,14.618,14.324,14.618,22996,0
2010-03-29,14.628,14.628,14.259,14.489,17861,0
2010-03-30,14.563,14.618,14.053,14.297,20640,0
2010-03-31,14.157,14.471,14.157,14.374,26241,0
2010-04-01,14.426,14.471,14.085,14.269,20733,0
2010-04-05,14.306,14.599,14.103,14.599,14591,0
2010-04-06,14.454,14.861,14.454,14.709,9348,0
2010-04-07,14.628,14.851,14.553,14.718,23003,0
2010-04-08,14.681,14.788,14.681,14.727,6420,0
2010-04-09,14.672,14.756,14.463,14.508,25631,0
2010-04-12,14.489,14.628,14.357,14.508,11402,0
2010-04-13,14.572,14.851,14.489,14.832,16075,0
2010-04-14,14.851,15.283,14.77,15.265,32458,0
2010-04-15,15.187,15.292,15.142,15.229,12817,0
2010-04-16,15.203,15.3,15.021,15.169,27493,0
2010-04-19,15.086,15.256,15.012,15.151,9645,0
2010-04-20,15.004,15.493,15.004,15.493,16891,0
2010-04-21,15.392,15.51,15.3,15.456,10492,0
2010-04-22,15.237,15.94,15.237,15.879,19380,0
2010-04-23,15.94,16.184,15.679,16.14,35445,0
2010-04-26,16.149,16.624,16.096,16.289,39254,0
2010-04-27,16.742,17.489,16.265,16.669,55709,0
2010-04-28,16.88,17.939,16.77,17.767,39422,0
2010-04-29,17.883,18.104,17.498,18.029,69313,0
2010-04-30,17.974,17.974,17.119,17.204,31200,0
2010-05-03,17.1,17.911,16.931,17.911,49547,0
2010-05-04,17.587,17.587,17.239,17.498,28048,0
2010-05-05,17.498,17.651,17.195,17.239,19849,0
2010-05-06,17.129,17.222,16.192,16.473,35410,0
2010-05-07,16.418,16.563,16.104,16.373,30898,0
2010-05-10,16.88,17.328,16.742,17.212,32380,0
2010-05-11,16.976,17.992,16.976,17.992,13135,0
2010-05-12,17.398,18.738,17.398,18.704,45279,0
2010-05-13,18.589,18.766,18.057,18.678,31601,0
2010-05-14,18.496,18.496,17.847,18.147,16245,0
2010-05-17,18.307,18.416,17.707,17.902,9869,0
2010-05-18,18.289,18.289,17.578,17.642,11492,0
2010-05-19,17.616,17.661,17.119,17.195,21190,0
2010-05-20,17.1,17.195,16.041,16.14,33833,0
2010-05-21,15.86,16.508,15.76,16.354,46410,0
2010-05-24,16.318,16.518,15.914,16.104,21091,0
2010-05-25,15.697,15.966,15.66,15.779,20310,0
2010-05-26,15.751,16.4,15.634,15.67,40686,0
2010-05-27,16.022,16.201,15.806,16.201,20133,0
2010-05-28,16.096,16.247,15.923,16.096,21314,0
2010-06-01,15.86,16.013,15.563,15.679,32339,0
2010-06-02,15.707,16.256,15.42,16.247,22002,0
2010-06-03,16.149,16.732,16.149,16.239,12307,0
2010-06-04,15.788,16.004,15.124,15.211,42954,0
2010-06-07,15.256,15.555,15.039,15.086,22796,0
2010-06-08,15.203,15.3,15.058,15.187,25753,0
2010-06-09,15.401,15.401,14.672,14.825,16056,0
2010-06-10,15.058,15.446,14.959,15.429,26942,0
2010-06-11,15.229,15.751,15.229,15.707,18011,0
2010-06-14,15.985,16.289,15.132,15.373,22791,0
2010-06-15,15.437,15.806,14.986,15.67,43211,0
2010-06-16,15.456,15.688,15.437,15.581,11559,0
2010-06-17,15.697,15.707,15.527,15.644,12003,0
2010-06-18,15.76,15.797,15.644,15.688,57072,0
2010-06-21,15.788,15.931,15.527,15.555,17231,0
2010-06-22,15.66,16.013,15.483,15.483,12836,0
2010-06-23,15.42,15.644,15.345,15.475,9083,0
2010-06-24,15.326,15.437,15.058,15.058,34395,0
2010-06-25,15.187,15.975,15.187,15.815,102485,0
2010-06-28,15.733,16.247,15.733,16.096,9771,0
2010-06-29,15.975,16.086,15.609,15.797,46916,0
2010-06-30,15.855,16.047,15.558,15.558,12918,0
2010-07-01,15.679,15.679,14.994,15.142,9913,0
2010-07-02,15.31,15.41,15.256,15.256,10913,0
2010-07-06,15.42,15.42,15.004,15.031,20876,0
2010-07-07,15.142,15.3,15.096,15.274,22182,0
2010-07-08,15.335,15.688,15.292,15.652,14498,0
2010-07-09,15.66,16.058,15.66,15.985,10793,0
2010-07-12,15.966,15.985,15.707,15.724,12729,0
2010-07-13,15.975,16.058,15.931,15.975,37166,0
2010-07-14,15.86,15.975,15.834,15.869,15832,0
2010-07-15,15.86,16.022,15.625,15.797,15768,0
2010-07-16,15.59,15.59,14.986,15.039,38977,0
2010-07-19,15.049,15.049,14.727,14.861,6138,0
2010-07-20,14.646,15.151,14.499,15.132,20829,0
2010-07-21,15.203,15.265,14.628,14.628,15915,0
2010-07-22,14.888,15.3,14.662,15.283,20924,0
2010-07-23,15.169,15.834,15.067,15.806,27980,0
2010-07-26,16.104,16.122,15.797,16.032,42600,0
2010-07-27,16.149,16.157,15.842,15.85,30630,0
2010-07-28,15.842,15.957,15.716,15.716,21262,0
2010-07-29,15.788,15.94,15.688,15.77,9449,0
2010-07-30,15.519,16.013,15.519,15.896,68919,0
2010-08-02,16.14,16.14,15.716,15.815,36579,0
2010-08-03,15.697,16.05,15.465,15.716,24169,0
2010-08-04,15.77,15.975,15.707,15.948,23983,0
2010-08-05,15.869,15.94,15.707,15.707,12924,0
2010-08-06,15.501,15.652,14.788,15.211,15515,0
2010-08-09,15.256,15.392,14.941,15.31,14153,0
2010-08-10,15.237,15.256,14.941,14.941,15160,0
2010-08-11,14.788,14.806,14.148,14.222,42070,0
2010-08-12,13.979,14.445,13.979,14.121,26028,0
2010-08-13,14.103,14.103,13.547,13.547,26490,0
2010-08-16,13.51,13.707,13.501,13.699,21328,0
2010-08-17,13.827,14.103,13.827,13.913,24192,0
2010-08-18,13.854,14.016,13.818,13.888,14090,0
2010-08-19,13.78,14.194,13.187,13.196,44630,0
2010-08-20,13.105,13.277,13.068,13.17,28218,0
2010-08-23,13.23,13.249,12.595,12.595,26919,0
2010-08-24,12.411,12.663,12.377,12.529,17207,0
2010-08-25,12.394,12.691,12.323,12.673,12861,0
2010-08-26,12.691,12.763,12.439,12.439,17926,0
2010-08-27,12.548,13.059,12.548,12.996,18788,0
2010-08-30,12.908,12.908,12.402,12.411,22692,0
2010-08-31,12.409,12.621,12.392,12.566,20916,0
2010-09-01,12.763,13.078,12.691,13.068,19859,0
2010-09-02,13.051,13.096,12.613,12.873,9451,0
2010-09-03,13.005,13.178,12.926,13.161,18615,0
2010-09-07,13.124,13.124,12.503,12.519,15283,0
2010-09-08,12.603,12.673,12.503,12.613,6029,0
2010-09-09,12.835,12.835,12.485,12.635,6846,0
2010-09-10,12.644,12.899,12.576,12.654,9358,0
2010-09-13,12.835,13.349,12.791,13.239,22220,0
2010-09-14,13.23,13.23,12.989,13.051,16917,0
2010-09-15,12.98,13.277,12.98,13.22,11430,0
2010-09-16,13.161,13.204,12.808,12.917,10193,0
2010-09-17,13.105,13.285,12.98,13.142,39182,0
2010-09-20,13.161,14.044,13.124,13.896,47010,0
2010-09-21,13.854,13.896,13.213,13.249,9227,0
2010-09-22,13.204,13.285,12.782,12.955,23224,0
2010-09-23,12.835,13.161,12.835,12.963,18336,0
2010-09-24,13.196,13.631,12.955,13.574,27868,0
2010-09-27,13.621,13.645,13.304,13.349,5991,0
2010-09-28,13.349,13.753,13.142,13.655,26815,0
2010-09-29,13.565,13.789,13.528,13.762,31425,0
2010-09-30,13.861,13.87,13.645,13.771,21048,0
2010-10-01,13.861,13.861,13.645,13.699,4143,0
2010-10-04,13.691,13.717,13.447,13.457,17244,0
2010-10-05,13.663,13.771,13.304,13.762,39018,0
2010-10-06,13.565,13.78,13.556,13.726,26490,0
2010-10-07,13.789,13.789,13.341,13.583,11791,0
2010-10-08,13.621,13.827,13.475,13.734,17578,0
2010-10-11,13.51,13.734,13.42,13.682,5129,0
2010-10-12,13.593,13.717,13.483,13.612,8311,0
2010-10-13,13.645,13.861,13.196,13.846,28544,0
2010-10-14,13.78,13.789,13.51,13.734,25144,0
2010-10-15,13.988,13.988,13.204,13.565,49289,0
2010-10-18,13.621,14.241,13.457,14.044,25784,0
2010-10-19,13.861,14.103,13.638,13.663,28011,0
2010-10-20,13.789,13.896,13.691,13.818,13060,0
2010-10-21,13.923,13.951,13.42,13.518,18718,0
2010-10-22,13.645,13.836,13.466,13.771,12037,0
2010-10-25,13.861,13.861,13.341,13.593,11623,0
2010-10-26,13.466,14.059,13.447,13.593,33187,0
2010-10-27,13.457,13.638,13.367,13.457,15380,0
2010-10-28,13.621,13.743,13.42,13.612,36454,0
2010-10-29,13.5,13.865,13.5,13.831,15939,0
2010-11-01,13.726,13.854,13.42,13.583,12703,0
2010-11-02,13.78,13.861,13.707,13.861,22335,0
2010-11-03,14.194,14.278,13.861,14.194,8620,0
2010-11-04,14.315,15.211,14.297,15.178,38137,0
2010-11-05,15.115,15.42,14.806,15.178,10792,0
2010-11-08,15.067,15.317,14.896,15.292,9240,0
2010-11-09,15.363,15.6,15.283,15.317,14324,0
2010-11-10,15.363,15.652,15.363,15.625,27354,0
2010-11-11,15.401,15.634,15.401,15.429,16311,0
2010-11-12,15.256,15.363,15.187,15.194,27078,0
2010-11-15,15.247,15.465,15.067,15.283,6395,0
2010-11-16,15.178,15.265,14.572,15.187,23237,0
2010-11-17,15.187,15.292,14.861,14.95,7257,0
2010-11-18,15.077,15.392,15.077,15.317,8635,0
2010-11-19,15.335,15.363,14.986,15.187,17863,0
2010-11-22,15.187,15.187,14.518,14.756,19877,0
2010-11-23,14.527,14.672,14.25,14.499,36471,0
2010-11-24,14.599,14.788,14.393,14.681,37182,0
2010-11-26,14.59,14.913,14.518,14.599,2829,0
2010-11-29,14.454,14.77,14.212,14.718,5778,0
2010-11-30,14.567,14.567,14.224,14.377,26937,0
2010-12-01,14.563,14.618,14.306,14.499,36435,0
2010-12-02,14.471,14.78,14.231,14.535,13733,0
2010-12-03,14.418,14.418,14.085,14.374,15495,0
2010-12-06,14.306,14.306,13.88,14.007,41759,0
2010-12-07,14.121,14.48,14.044,14.436,13497,0
2010-12-08,14.518,14.655,14.393,14.572,15178,0
2010-12-09,14.727,15.392,14.628,15.354,23545,0
2010-12-10,15.42,15.644,15.115,15.644,16548,0
2010-12-13,15.618,15.869,15.446,15.751,24629,0
2010-12-14,15.86,16.096,15.842,16.077,31403,0
2010-12-15,16.004,16.096,15.985,16.05,16404,0
2010-12-16,15.975,16.283,15.975,16.201,31944,0
2010-12-17,16.122,16.122,15.716,15.741,15404,0
2010-12-20,15.625,15.869,15.618,15.67,33687,0
2010-12-21,15.788,15.797,15.563,15.76,11292,0
2010-12-22,15.697,15.879,15.652,15.879,27507,0
2010-12-23,15.86,15.905,15.834,15.879,6408,0
2010-12-27,15.86,16.013,15.688,15.905,12705,0
2010-12-28,15.905,15.905,15.77,15.842,8342,0
2010-12-29,15.664,16.101,15.664,16.084,8538,0
2010-12-30,16.084,16.084,15.774,15.774,6824,0
2010-12-31,15.656,15.813,15.436,15.621,10136,0
2011-01-03,15.824,16.445,15.806,16.335,29633,0
2011-01-04,16.427,16.427,16.201,16.239,13896,0
2011-01-05,16.256,16.308,15.985,16.273,7526,0
2011-01-06,16.22,16.229,15.724,15.824,7215,0
2011-01-07,15.815,15.815,15.067,15.187,14561,0
2011-01-10,15.077,15.229,14.986,15.169,12257,0
2011-01-11,15.483,15.948,15.317,15.931,16997,0
2011-01-12,16.096,16.132,16.032,16.113,6822,0
2011-01-13,16.032,16.14,15.824,15.842,6423,0
2011-01-14,15.975,16.555,15.886,16.445,11434,0
2011-01-18,16.239,16.436,15.716,15.716,22082,0
2011-01-19,15.724,15.905,15.124,15.124,23485,0
2011-01-20,15.124,15.221,14.888,14.913,15716,0
2011-01-21,14.95,15.151,14.842,14.851,28842,0
2011-01-24,14.851,15.456,14.851,15.187,16623,0
2011-01-25,14.851,15.211,14.851,15.142,20421,0
2011-01-26,15.151,15.834,15.151,15.834,14163,0
2011-01-27,15.797,16.104,15.697,15.815,11222,0
2011-01-28,15.834,15.948,14.436,14.445,33899,0
2011-01-31,14.599,15.332,14.599,15.134,33089,0
2011-02-01,15.194,15.815,15.194,15.788,16231,0
2011-02-02,15.66,15.688,15.096,15.237,10057,0
2011-02-03,15.373,15.373,15.049,15.283,7002,0
2011-02-04,15.256,15.363,14.959,15.067,8337,0
2011-02-07,15.077,15.31,14.977,15.105,5966,0
2011-02-08,14.994,15.058,14.518,15.058,8704,0
2011-02-09,14.977,15.031,14.896,15.021,12835,0
2011-02-10,14.851,14.977,14.672,14.763,4535,0
2011-02-11,14.637,15.086,14.637,15.067,5005,0
2011-02-14,14.959,15.124,14.816,14.896,4787,0
2011-02-15,14.861,14.88,14.7,14.77,10907,0
2011-02-16,14.737,14.851,14.718,14.832,7962,0
2011-02-18,14.959,14.986,14.788,14.941,3813,0
2011-02-22,14.932,14.932,14.662,14.691,13217,0
2011-02-23,14.727,14.88,14.402,14.445,25015,0
2011-02-24,14.48,14.816,14.383,14.681,17990,0
2011-02-25,14.544,15.317,14.544,15.124,27795,0
2011-02-28,15.265,15.593,15.114,15.275,27680,0
2011-03-01,15.265,15.555,14.941,15.004,25590,0
2011-03-02,14.7,15.031,14.454,14.655,5962,0
2011-03-03,14.861,14.969,14.7,14.816,16130,0
2011-03-04,14.816,14.816,14.489,14.499,4665,0
2011-03-07,14.618,14.646,14.035,14.053,26011,0
2011-03-08,14.059,14.788,14.059,14.77,12272,0
2011-03-09,14.788,15.151,14.763,15.021,7839,0
2011-03-10,14.78,14.941,14.157,14.166,22334,0
2011-03-11,14.13,14.25,13.913,13.941,30109,0
2011-03-14,13.861,13.97,13.42,13.475,34001,0
2011-03-15,13.096,13.277,13.087,13.187,23193,0
2011-03-16,13.161,13.239,13.043,13.096,39797,0
2011-03-17,13.354,13.416,13.145,13.234,23439,0
2011-03-18,13.359,13.638,13.258,13.638,61218,0
2011-03-21,13.638,14.148,13.638,14.148,17981,0
2011-03-22,14.139,14.572,14.112,14.374,31858,0
2011-03-23,14.297,14.816,14.166,14.788,11739,0
2011-03-24,14.959,14.959,14.572,14.851,13319,0
2011-03-25,14.87,15.086,14.727,14.763,22009,0
2011-03-28,14.763,14.969,14.746,14.746,10215,0
2011-03-29,14.756,15.058,14.756,15.049,11614,0
2011-03-30,15.039,15.067,14.896,15.067,21094,0
2011-03-31,14.828,15.298,14.828,15.298,18772,0
2011-04-01,15.142,15.59,14.806,15.59,14210,0
2011-04-04,15.555,15.6,15.16,15.527,11652,0
2011-04-05,15.652,15.797,15.625,15.797,5889,0
2011-04-06,15.625,16.022,15.625,15.975,10617,0
2011-04-07,15.985,16.022,15.779,15.797,14342,0
2011-04-08,15.948,15.948,15.373,15.373,7786,0
2011-04-11,15.31,15.363,14.681,14.7,11205,0
2011-04-12,14.642,14.761,14.359,14.359,5990,0
2011-04-13,14.489,14.518,13.673,13.707,18382,0
2011-04-14,13.51,13.734,13.466,13.537,27276,0
2011-04-15,13.547,13.896,13.501,13.888,29631,0
2011-04-18,13.602,13.682,13.602,13.631,6468,0
2011-04-19,13.771,13.771,13.518,13.556,25326,0
2011-04-20,13.799,13.836,13.475,13.602,25163,0
2011-04-21,13.537,13.734,13.537,13.593,13362,0
2011-04-25,13.574,13.707,12.917,13.41,36254,0
2011-04-26,13.277,14.306,13.258,14.278,35004,0
2011-04-27,14.231,14.383,13.88,14.185,9890,0
2011-04-28,14.185,14.185,13.906,14.068,9420,0
2011-04-29,14.093,14.242,13.955,14.147,24057,0
2011-05-02,14.166,14.231,13.87,13.87,9552,0
2011-05-03,13.879,14.06,13.497,13.497,14432,0
2011-05-04,13.906,13.906,13.187,13.187,19752,0
2011-05-05,13.181,13.48,12.991,13.145,20716,0
2011-05-06,13.37,13.38,13.108,13.118,15252,0
2011-05-09,13.068,13.295,13.068,13.22,5765,0
2011-05-10,13.367,13.583,13.314,13.583,13772,0
2011-05-11,13.497,13.497,13.234,13.253,19052,0
2011-05-12,13.142,13.483,13.142,13.42,10268,0
2011-05-13,13.234,13.299,13.145,13.145,9511,0
2011-05-16,13.051,13.142,12.744,12.744,22167,0
2011-05-17,12.692,13.145,12.692,12.865,15806,0
2011-05-18,12.865,13.318,12.865,13.318,20299,0
2011-05-19,13.299,13.388,13.198,13.263,20582,0
2011-05-20,12.957,13.154,12.865,12.891,35457,0
2011-05-23,12.692,12.891,12.537,12.727,18907,0
2011-05-24,12.836,12.836,12.537,12.682,20519,0
2011-05-25,12.644,12.818,12.627,12.782,14615,0
2011-05-26,12.719,12.855,12.644,12.836,15687,0
2011-05-27,12.836,12.855,12.673,12.773,15171,0
2011-05-31,12.981,12.981,12.816,12.972,39704,0
2011-06-01,12.938,13.198,12.446,12.446,31714,0
2011-06-02,12.547,12.727,12.474,12.528,14542,0
2011-06-03,12.357,12.764,12.23,12.23,27386,0
2011-06-06,12.338,12.366,11.974,12.031,23413,0
2011-06-07,12.157,12.266,11.92,11.964,16217,0
2011-06-08,11.884,12.202,11.884,12.157,18795,0
2011-06-09,12.13,12.474,12.13,12.248,15430,0
2011-06-10,12.211,12.383,12.048,12.157,21598,0
2011-06-13,12.248,12.855,12.239,12.8,31711,0
2011-06-14,12.982,13.081,12.818,13.008,39559,0
2011-06-15,12.836,12.919,12.202,12.248,31784,0
2011-06-16,12.27,12.798,12.27,12.59,14689,0
2011-06-17,12.736,12.855,12.366,12.427,44314,0
2011-06-20,12.348,12.736,12.329,12.692,11844,0
2011-06-21,12.818,13.191,12.692,13.145,21414,0
2011-06-22,12.973,12.982,12.701,12.719,22401,0
2011-06-23,12.556,12.957,12.509,12.901,8953,0
2011-06-24,12.973,12.973,12.556,12.947,89610,0
2011-06-27,12.891,13.48,12.891,13.318,23374,0
2011-06-28,13.354,13.443,13.053,13.216,34715,0
2011-06-29,13.29,13.29,12.891,13.174,5460,0
2011-06-30,13.247,13.247,12.982,13.193,10616,0
2011-07-01,13.198,13.453,12.964,13.318,17940,0
2011-07-05,13.299,13.363,13.154,13.327,14298,0
2011-07-06,13.32,13.556,13.244,13.5,16428,0
2011-07-07,13.628,13.941,13.6,13.932,17099,0
2011-07-08,13.706,13.706,13.425,13.636,9222,0
2011-07-11,13.416,13.6,13.37,13.416,9817,0
2011-07-12,13.427,13.675,13.39,13.418,11412,0
2011-07-13,13.581,13.86,13.497,13.86,15310,0
2011-07-14,13.671,13.905,13.516,13.516,16355,0
2011-07-15,13.571,13.998,13.534,13.998,47132,0
2011-07-18,13.913,13.989,13.507,13.516,29631,0
2011-07-19,13.657,14.241,13.291,14.241,24316,0
2011-07-20,14.233,14.243,13.835,14.122,11127,0
2011-07-21,14.224,14.405,14.122,14.405,21535,0
2011-07-22,14.387,14.387,14.016,14.06,5785,0
2011-07-25,13.853,14.214,13.553,14.026,41684,0
2011-07-26,14.503,14.861,14.166,14.688,34330,0
2011-07-27,14.595,14.912,14.122,14.359,52123,0
2011-07-28,14.577,14.688,14.326,14.568,24400,0
2011-07-29,14.318,14.802,14.28,14.552,27245,0
2011-08-01,14.786,14.822,14.262,14.804,45638,0
2011-08-02,14.625,14.914,14.625,14.679,46076,0
2011-08-03,14.958,15.002,14.687,14.93,14825,0
2011-08-04,14.66,14.842,13.957,13.966,36566,0
2011-08-05,14.222,14.222,13.32,13.528,34223,0
2011-08-08,12.998,13.6,12.509,12.764,58025,0
2011-08-09,13.224,14.839,12.919,14.839,76837,0
2011-08-10,14.132,14.743,13.145,13.154,45054,0
2011-08-11,13.145,13.37,12.792,12.982,55353,0
2011-08-12,13.31,13.32,12.733,12.733,38434,0
2011-08-15,12.909,13.09,12.556,13.017,20997,0
2011-08-16,12.798,13.053,12.599,12.798,47449,0
2011-08-17,12.742,12.963,12.742,12.816,11188,0
2011-08-18,12.342,12.716,12.067,12.404,64854,0
2011-08-19,12.478,12.798,12.123,12.432,23544,0
2011-08-22,12.899,12.899,12.314,12.432,45174,0
2011-08-23,12.514,13.198,12.497,13.127,46148,0
2011-08-24,13.165,13.574,12.816,13.39,23443,0
2011-08-25,13.765,13.765,12.618,12.679,39375,0
2011-08-26,12.561,13.31,12.396,13.127,42262,0
2011-08-29,13.127,13.966,12.981,13.928,31842,0
2011-08-30,13.802,14.052,13.474,13.976,44543,0
2011-08-31,14.093,14.093,13.552,13.726,27778,0
2011-09-01,13.995,13.995,12.78,12.798,42993,0
2011-09-02,12.696,12.853,12.145,12.2,33320,0
2011-09-06,12.123,12.478,11.875,12.279,31429,0
2011-09-07,12.599,12.826,12.37,12.807,38504,0
2011-09-08,12.65,12.725,12.224,12.361,25671,0
2011-09-09,12.333,12.396,11.902,11.957,44320,0
2011-09-12,12.141,12.451,11.92,12.305,17815,0
2011-09-13,12.396,12.733,12.324,12.505,25522,0
2011-09-14,12.168,13.026,12.168,12.899,28433,0
2011-09-15,12.751,13.118,12.669,13.09,13465,0
2011-09-16,13.198,13.51,12.972,13.5,48296,0
2011-09-19,13.118,13.145,12.733,12.908,8763,0
2011-09-20,13.007,13.165,12.422,12.422,39192,0
2011-09-21,12.459,12.641,11.474,11.547,28727,0
2011-09-22,11.591,12.004,11.145,11.591,44227,0
2011-09-23,11.647,12.451,11.647,12.141,21609,0
2011-09-26,12.324,12.571,11.894,12.505,19792,0
2011-09-27,12.807,13.191,12.279,12.761,40996,0
2011-09-28,12.733,12.77,12.023,12.041,28693,0
2011-09-29,12.533,13.174,12.305,13.098,41413,0
2011-09-30,12.829,13.627,12.8,12.951,68681,0
2011-10-03,12.552,13.273,11.637,11.694,36012,0
2011-10-04,11.685,13.565,11.628,13.418,49681,0
2011-10-05,13.225,13.39,12.908,13.198,19244,0
2011-10-06,13.026,13.884,12.972,13.802,28135,0
2011-10-07,13.812,13.831,13.347,13.427,8493,0
2011-10-10,13.783,14.185,13.639,14.185,32735,0
2011-10-11,13.736,14.43,13.701,14.42,30271,0
2011-10-12,14.745,14.942,14.541,14.906,28529,0
2011-10-13,14.735,14.897,14.503,14.897,9237,0
2011-10-14,15.042,15.042,14.679,15.033,18536,0
2011-10-17,13.775,14.788,13.775,14.222,26422,0
2011-10-18,14.368,15.519,14.368,15.4,38639,0
2011-10-19,15.381,15.511,15.127,15.137,18121,0
2011-10-20,15.071,15.465,14.754,14.924,11454,0
2011-10-21,15.324,15.324,14.77,15.09,26138,0
2011-10-24,14.971,15.511,14.971,15.501,34764,0
2011-10-25,14.299,14.749,13.459,13.618,41366,0
2011-10-26,14.013,14.467,13.893,14.35,28026,0
2011-10-27,15.428,15.745,14.175,15.745,77562,0
2011-10-28,15.7,15.737,14.625,14.726,48373,0
2011-10-31,14.436,14.863,14.103,14.273,16800,0
2011-11-01,13.762,14.251,13.237,13.257,41721,0
2011-11-02,13.556,13.928,13.045,13.783,25691,0
2011-11-03,13.965,14.378,13.628,14.343,27212,0
2011-11-04,14.129,14.129,14.012,14.022,8114,0
2011-11-07,13.928,14.023,13.675,13.857,7390,0
2011-11-08,13.848,14.46,13.733,14.36,16612,0
2011-11-09,13.828,14.129,13.469,13.479,33595,0
2011-11-10,13.79,13.79,13.385,13.628,11453,0
2011-11-11,13.643,14.223,13.643,14.093,35478,0
2011-11-14,14.012,14.022,13.58,13.653,20997,0
2011-11-15,13.589,14.041,13.532,13.946,17663,0
2011-11-16,13.9,14.147,13.486,13.532,24737,0
2011-11-17,13.552,13.926,13.294,13.332,26687,0
2011-11-18,13.285,13.479,13.147,13.35,26789,0
2011-11-21,13.138,13.138,12.881,12.89,17886,0
2011-11-22,12.872,13.138,12.872,12.881,16670,0
2011-11-23,12.806,12.806,12.2,12.229,31177,0
2011-11-25,12.127,12.732,12.044,12.127,19500,0
2011-11-28,12.668,12.918,12.606,12.863,37494,0
2011-11-29,12.815,12.918,12.256,12.32,17546,0
2011-11-30,12.947,14.181,12.722,14.161,97850,0
2011-12-01,13.975,14.203,13.653,13.882,45147,0
2011-12-02,14.156,14.369,13.882,14.003,13868,0
2011-12-05,14.251,14.571,13.689,14.451,28295,0
2011-12-06,14.194,14.948,14.111,14.673,24731,0
2011-12-07,14.469,15.049,14.29,14.958,34185,0
2011-12-08,14.802,14.802,14.119,14.119,21932,0
2011-12-09,14.299,14.46,14.129,14.378,44533,0
2011-12-12,13.936,14.299,13.873,14.012,13885,0
2011-12-13,14.175,14.369,13.43,13.643,19854,0
2011-12-14,13.505,14.886,13.505,14.759,43533,0
2011-12-15,15.215,15.215,14.343,14.92,26447,0
2011-12-16,15.097,15.106,14.478,14.506,82707,0
2011-12-19,14.72,14.876,14.111,14.223,17795,0
2011-12-20,14.599,15.153,14.571,15.116,44549,0
2011-12-21,14.92,15.078,14.647,14.847,19517,0
2011-12-22,14.902,14.938,14.543,14.837,27046,0
2011-12-23,14.82,14.82,14.525,14.683,11388,0
2011-12-27,14.506,14.711,14.506,14.589,10862,0
2011-12-28,14.618,14.618,14.074,14.175,15583,0
2011-12-29,14.335,14.486,14.271,14.441,12792,0
2011-12-30,14.378,14.378,14.058,14.101,19294,0
2012-01-03,14.562,14.692,14.432,14.599,29206,0
2012-01-04,14.422,14.562,14.378,14.525,8051,0
2012-01-05,14.251,14.82,14.129,14.739,15528,0
2012-01-06,14.673,14.792,14.515,14.589,22545,0
2012-01-09,15.181,15.332,14.702,15.039,16344,0
2012-01-10,15.087,15.332,15.087,15.261,12644,0
2012-01-11,15.097,15.322,15.021,15.322,7311,0
2012-01-12,15.197,15.419,15.03,15.39,7241,0
2012-01-13,15.058,15.371,15.058,15.197,16928,0
2012-01-17,14.77,15.4,14.77,14.965,34541,0
2012-01-18,14.911,15.306,14.911,15.306,9006,0
2012-01-19,14.415,15.427,14.415,15.153,10204,0
2012-01-20,15.068,15.427,15.021,15.38,13706,0
2012-01-23,15.361,15.511,15.144,15.511,7081,0
2012-01-24,15.252,15.628,15.097,15.602,14841,0
2012-01-25,15.215,15.621,15.215,15.593,15665,0
2012-01-26,15.612,15.628,15.38,15.612,24670,0
2012-01-27,15.197,15.628,15.197,15.628,12129,0
2012-01-30,15.511,15.674,15.483,15.547,17390,0
2012-01-31,15.251,15.614,15.105,15.171,20732,0
2012-02-01,15.039,15.314,15.011,15.252,34525,0
2012-02-02,15.419,15.547,15.225,15.38,18975,0
2012-02-03,15.512,15.816,15.39,15.816,30803,0
2012-02-06,15.621,15.804,15.511,15.721,9178,0
2012-02-07,15.539,15.844,15.539,15.74,16776,0
2012-02-08,15.731,15.779,15.575,15.74,28985,0
2012-02-09,15.779,15.779,15.594,15.667,4169,0
2012-02-10,15.436,15.622,15.342,15.456,8562,0
2012-02-13,15.511,15.693,15.493,15.693,8387,0
2012-02-14,15.52,15.539,15.306,15.39,6573,0
2012-02-15,15.288,15.475,15.057,15.057,16884,0
2012-02-16,15.086,15.63,15.086,15.484,7822,0
2012-02-17,15.314,15.594,15.314,15.558,10655,0
2012-02-21,15.639,15.639,15.306,15.351,5182,0
2012-02-22,15.381,15.381,15.019,15.086,14415,0
2012-02-23,15.466,15.614,15.332,15.594,10905,0
2012-02-24,15.558,15.558,15.314,15.342,11598,0
2012-02-27,15.133,15.332,15.133,15.278,7619,0
2012-02-28,15.18,15.332,15.18,15.214,7049,0
2012-02-29,15.223,15.306,14.543,14.543,18696,0
2012-03-01,14.698,14.755,14.445,14.445,22836,0
2012-03-02,14.594,14.594,13.597,13.809,39447,0
2012-03-05,13.863,14.206,13.863,14.206,12963,0
2012-03-06,14.033,14.066,13.438,13.706,22991,0
2012-03-07,13.799,14.005,13.79,14.005,7575,0
2012-03-08,14.052,14.187,13.829,14.177,11774,0
2012-03-09,14.293,14.716,14.149,14.698,19391,0
2012-03-12,14.643,14.755,14.594,14.716,4776,0
2012-03-13,14.807,15.558,14.763,15.351,14767,0
2012-03-14,15.251,15.41,15.251,15.381,9603,0
2012-03-15,15.288,15.676,15.288,15.676,15703,0
2012-03-16,15.714,15.807,15.494,15.667,52270,0
2012-03-19,15.704,16,15.648,15.926,33906,0
2012-03-20,15.825,15.825,15.539,15.639,9904,0
2012-03-21,15.75,15.835,15.539,15.704,15801,0
2012-03-22,15.4,15.558,15.278,15.558,16001,0
2012-03-23,15.539,15.944,15.4,15.944,14519,0
2012-03-26,16,16.177,15.908,16.141,31167,0
2012-03-27,15.759,16.186,15.759,15.981,8964,0
2012-03-28,16.095,16.177,15.889,16.076,12819,0
2012-03-29,15.889,16.417,15.639,16.371,10983,0
2012-03-30,16.435,16.435,16.01,16.039,19457,0
2012-04-02,15.908,16.323,15.75,16.132,18878,0
2012-04-03,16.104,16.223,15.74,15.74,19221,0
2012-04-04,15.622,15.622,14.899,14.927,14707,0
2012-04-05,14.807,15.037,14.807,14.863,2039,0
2012-04-09,14.472,14.633,14.338,14.372,19222,0
2012-04-10,14.41,14.78,13.79,13.966,45644,0
2012-04-11,14.235,14.807,14.14,14.736,25669,0
2012-04-12,14.651,15.332,14.651,15.143,13491,0
2012-04-13,15.028,15.133,14.688,14.755,26728,0
2012-04-16,14.974,15.114,14.716,14.927,7161,0
2012-04-17,15.123,15.837,15.075,15.567,19712,0
2012-04-18,15.4,15.539,15.306,15.371,27129,0
2012-04-19,15.446,15.648,14.909,15.076,17347,0
2012-04-20,15.332,16.168,15.26,15.723,27790,0
2012-04-23,15.251,15.723,15.251,15.502,29484,0
2012-04-24,16.177,16.557,16.048,16.304,39505,0
2012-04-25,16.566,16.638,16.408,16.619,54098,0
2012-04-26,16.619,16.926,16.566,16.902,43958,0
2012-04-27,16.926,17.26,16.815,17.187,31632,0
2012-04-30,17.109,17.341,16.971,17.129,39019,0
2012-05-01,17.149,18.227,17.11,17.853,75864,0
2012-05-02,17.741,18.423,17.657,18.103,47661,0
2012-05-03,17.984,18.261,17.863,18.079,26226,0
2012-05-04,17.994,18.252,17.818,17.881,29467,0
2012-05-07,17.848,18.065,17.804,17.813,16835,0
2012-05-08,17.804,18.201,17.804,18.147,18519,0
2012-05-09,17.938,18.118,17.631,17.66,30430,0
2012-05-10,17.762,17.762,17.502,17.631,24004,0
2012-05-11,17.371,17.708,17.243,17.389,24645,0
2012-05-14,17.11,17.399,16.853,16.996,19797,0
2012-05-15,16.944,17.341,16.901,17.178,10975,0
2012-05-16,17.297,17.436,17.052,17.297,12531,0
2012-05-17,17.297,17.575,17.11,17.278,16641,0
2012-05-18,17.207,17.306,16.834,16.971,26411,0
2012-05-21,16.971,17.38,16.935,17.297,17080,0
2012-05-22,17.334,17.584,16.907,17.023,22895,0
2012-05-23,16.916,17.68,16.916,17.334,22034,0
2012-05-24,17.416,17.958,17.334,17.938,16514,0
2012-05-25,17.929,17.929,17.455,17.789,44529,0
2012-05-29,17.9,18.022,17.492,17.575,17902,0
2012-05-30,17.622,17.808,17.216,17.269,18512,0
2012-05-31,17.399,17.863,17.207,17.67,31354,0
2012-06-01,17.297,17.541,16.834,16.853,29401,0
2012-06-04,17.082,17.416,16.663,17.334,25345,0
2012-06-05,17.129,17.67,17.014,17.492,20983,0
2012-06-06,17.641,18.127,17.604,18.127,15494,0
2012-06-07,18.365,18.365,17.55,17.835,37508,0
2012-06-08,17.9,18.347,17.688,18.328,18042,0
2012-06-11,18.505,18.812,18.173,18.347,52434,0
2012-06-12,18.628,18.857,18.404,18.821,51112,0
2012-06-13,18.737,19.484,18.337,18.737,73460,0
2012-06-14,18.857,19.491,18.857,19.343,50288,0
2012-06-15,19.334,20.003,19.194,19.974,93478,0
2012-06-18,19.659,20.457,19.659,20.125,82848,0
2012-06-19,20.188,21.177,20.188,20.924,42792,0
2012-06-20,20.982,21.38,20.675,21.036,20188,0
2012-06-21,20.963,21.22,20.571,20.74,28974,0
2012-06-22,20.846,21.619,20.628,21.184,233259,0
2012-06-25,20.702,20.866,20.293,20.74,65125,0
2012-06-26,20.702,21.148,20.227,20.904,44234,0
2012-06-27,21.072,21.759,20.953,21.39,50003,0
2012-06-28,21.258,21.732,21.053,21.52,30809,0
2012-06-29,21.958,22.319,21.619,22.319,56747,0
2012-07-02,22.475,22.475,21.511,21.835,109589,0
2012-07-03,21.769,22.319,21.759,22.319,16975,0
2012-07-05,22.301,22.441,22.122,22.349,37159,0
2012-07-06,21.22,22.387,21.22,22.094,21888,0
2012-07-09,22.015,22.252,21.74,22.049,14702,0
2012-07-10,22.272,22.45,22.075,22.368,22374,0
2012-07-11,22.484,22.663,22.131,22.422,27977,0
2012-07-12,22.319,22.475,22.049,22.368,37892,0
2012-07-13,22.431,22.941,22.387,22.775,42871,0
2012-07-16,22.653,22.775,22.512,22.579,17852,0
2012-07-17,22.831,23.63,22.475,23.313,57606,0
2012-07-18,23.251,23.695,22.979,23.098,34672,0
2012-07-19,23.242,23.242,22.319,22.466,64313,0
2012-07-20,22.466,22.466,21.91,21.92,29791,0
2012-07-23,21.566,21.759,21.1,21.444,38734,0
2012-07-24,21.619,21.797,20.943,21.081,22436,0
2012-07-25,21.323,21.463,21.1,21.177,17907,0
2012-07-26,21.576,21.835,21.342,21.723,13894,0
2012-07-27,21.797,22.921,21.787,22.672,37538,0
2012-07-30,22.358,22.681,22.04,22.224,28994,0
2012-07-31,22.319,24.716,22.272,24.299,90496,0
2012-08-01,24.496,25.108,23.795,23.862,118748,0
2012-08-02,23.993,24.247,22.784,23.09,44157,0
2012-08-03,23.251,23.686,23.072,23.491,63456,0
2012-08-06,23.521,23.713,23.081,23.185,60749,0
2012-08-07,23.347,23.482,23.072,23.203,34136,0
2012-08-08,22.738,23.175,22.368,22.531,77872,0
2012-08-09,22.484,23.452,22.378,23.395,34495,0
2012-08-10,23.414,24.086,23.271,23.872,32383,0
2012-08-13,23.732,24.159,23.338,23.872,46403,0
2012-08-14,23.824,24.178,23.53,23.663,20316,0
2012-08-15,23.668,24.178,23.602,23.768,14723,0
2012-08-16,23.815,24.178,23.261,24.131,18742,0
2012-08-17,24.029,24.223,23.993,24.215,43232,0
2012-08-20,24.058,24.223,24.011,24.178,16132,0
2012-08-21,24.178,24.56,23.842,23.929,29001,0
2012-08-22,23.842,24.273,23.619,23.815,19508,0
2012-08-23,23.564,23.629,23.104,23.133,17390,0
2012-08-24,23.077,23.795,22.907,23.133,111621,0
2012-08-27,23.182,24.273,23.182,23.976,24701,0
2012-08-28,24.207,24.59,24.16,24.488,50672,0
2012-08-29,24.366,24.786,24.291,24.404,26391,0
2012-08-30,24.243,24.601,24.243,24.376,13466,0
2012-08-31,24.572,24.637,24.224,24.45,28263,0
2012-09-04,24.545,25.367,24.45,25.186,60287,0
2012-09-05,25.33,25.383,25.111,25.148,51209,0
2012-09-06,25.206,25.349,25.102,25.226,53011,0
2012-09-07,25.206,25.367,25.067,25.206,36047,0
2012-09-10,25.206,25.961,24.871,25.522,33657,0
2012-09-11,25.466,25.722,25.466,25.654,19215,0
2012-09-12,25.673,25.769,25.186,25.367,18809,0
2012-09-13,25.431,26.325,25.093,26.169,48381,0
2012-09-14,26.26,26.774,25.485,25.798,57179,0
2012-09-17,25.552,25.683,25.075,25.589,22602,0
2012-09-18,25.654,26,25.376,25.868,22733,0
2012-09-19,26.141,26.141,25.589,25.589,34457,0
2012-09-20,25.401,25.635,25.148,25.448,8992,0
2012-09-21,25.877,26.202,25.391,25.84,62189,0
2012-09-24,25.76,26.095,25.391,26.095,20594,0
2012-09-25,26.279,26.841,26.186,26.335,38843,0
2012-09-26,26.233,26.374,25.914,26.206,28223,0
2012-09-27,26.606,26.606,26.123,26.384,28629,0
2012-09-28,26.186,26.325,25.448,25.458,42140,0
2012-10-01,25.731,26.056,25.635,25.877,24854,0
2012-10-02,25.952,25.961,25.806,25.952,14176,0
2012-10-03,25.99,26.123,25.693,25.904,14530,0
2012-10-04,25.85,26.056,25.532,26.056,21725,0
2012-10-05,26.141,26.354,25.625,26.037,28830,0
2012-10-08,25.832,25.98,25.769,25.971,6649,0
2012-10-09,26.027,26.113,25.822,25.99,14156,0
2012-10-10,25.952,26.075,25.806,26.065,6649,0
2012-10-11,26.279,26.374,25.769,26.243,11719,0
2012-10-12,26.316,26.316,25.769,25.822,11788,0
2012-10-15,25.85,26.047,25.606,26.037,12044,0
2012-10-16,26.298,26.325,25.683,25.924,22581,0
2012-10-17,26.123,26.186,26.027,26.186,14417,0
2012-10-18,26.233,26.421,26.186,26.225,23166,0
2012-10-19,25.952,26.364,25.673,25.673,36078,0
2012-10-22,25.514,25.842,25.514,25.702,6319,0
2012-10-23,25.485,25.933,25.301,25.625,23827,0
2012-10-24,25.702,25.952,25.702,25.813,6905,0
2012-10-25,26.009,26.009,25.769,25.952,12148,0
2012-10-26,25.98,26.269,25.683,26.065,31614,0
2012-10-31,25.971,26.794,25.769,26.794,67500,0
2012-11-01,26.794,27.084,26.374,26.794,54744,0
2012-11-02,26.86,27.017,25.84,25.924,53065,0
2012-11-05,25.84,26.288,25.683,25.868,20641,0
2012-11-06,25.904,26.307,25.904,26.113,12995,0
2012-11-07,25.98,26.178,24.357,24.853,34868,0
2012-11-08,25.093,25.282,23.91,23.919,45698,0
2012-11-09,23.285,23.901,23.182,23.639,68520,0
2012-11-12,23.852,24.216,23.442,24.077,27881,0
2012-11-13,23.862,24.197,23.582,23.901,43547,0
2012-11-14,24.011,24.011,23.253,23.32,37129,0
2012-11-15,23.336,23.976,23.336,23.619,21180,0
2012-11-16,23.346,23.947,23.336,23.815,46916,0
2012-11-19,24.049,24.823,24.001,24.591,22680,0
2012-11-20,24.608,25.227,24.31,24.872,14195,0
2012-11-21,25.032,25.032,23.908,24.168,12781,0
2012-11-23,24.149,24.767,24.113,24.767,28884,0
2012-11-26,24.627,24.627,23.999,24.469,20438,0
2012-11-27,24.375,24.608,24.31,24.394,15508,0
2012-11-28,24.008,24.222,23.748,24.222,3879,0
2012-11-29,24.536,25.218,24.442,25.122,14040,0
2012-11-30,24.508,25.237,23.999,24.526,84748,0
2012-12-03,24.787,25.46,24.563,25.377,16536,0
2012-12-04,24.758,26.033,24.758,25.855,51778,0
2012-12-05,25.938,26.005,24.738,25.774,63031,0
2012-12-06,25.818,25.818,25.377,25.602,11613,0
2012-12-07,25.837,26.147,24.206,24.498,55506,0
2012-12-10,24.508,24.567,23.973,24.186,34662,0
2012-12-11,24.432,24.46,23.859,24.232,47811,0
2012-12-12,24.365,24.365,23.524,23.597,13343,0
2012-12-13,23.607,24.159,23.607,23.625,16527,0
2012-12-14,23.408,23.635,23.341,23.495,29458,0
2012-12-17,23.71,24.767,23.691,24.655,26513,0
2012-12-18,24.777,25.442,24.617,25.434,30996,0
2012-12-19,25.452,25.592,24.3,25.37,9966,0
2012-12-20,24.843,25.443,24.843,25.395,29547,0
2012-12-21,25.275,25.536,24.882,25.227,124428,0
2012-12-24,25.227,25.227,24.365,24.844,23313,0
2012-12-26,25.285,25.285,24.394,24.719,18118,0
2012-12-27,24.672,24.672,24.005,24.347,20049,0
2012-12-28,24.065,24.271,23.664,23.691,19500,0
2012-12-31,23.783,24.545,23.56,24.508,36156,0
2013-01-02,25.362,26.128,24.672,25.845,58538,0
2013-01-03,26.157,26.157,24.919,25.179,17008,0
2013-01-04,25.247,25.602,25.087,25.405,21482,0
2013-01-07,25.304,25.304,24.46,24.767,20982,0
2013-01-08,24.748,25.489,24.394,25.377,21247,0
2013-01-09,25.395,25.555,25.022,25.266,8179,0
2013-01-10,24.929,25.434,24.834,25.131,30247,0
2013-01-11,25.179,25.199,24.601,24.729,15257,0
2013-01-14,24.719,24.719,24.318,24.422,35466,0
2013-01-15,24.206,24.206,23.551,23.764,152339,0
2013-01-16,23.7,23.945,23.597,23.802,6470,0
2013-01-17,23.964,25.022,23.849,24.719,28308,0
2013-01-18,24.582,24.939,24.508,24.814,23865,0
2013-01-22,24.834,25.169,24.508,25.169,31956,0
2013-01-23,25.077,25.141,24.262,24.356,23749,0
2013-01-24,24.469,24.664,24.252,24.45,20383,0
2013-01-25,24.488,24.553,24.104,24.422,28677,0
2013-01-28,24.553,25.113,24.242,24.682,41851,0
2013-01-29,23.615,23.768,22.595,23.072,70856,0
2013-01-30,22.93,22.968,21.911,21.939,131228,0
2013-01-31,21.816,22.266,21.816,22.198,44950,0
2013-02-01,22.372,22.678,22.237,22.537,30374,0
2013-02-04,22.489,22.725,21.892,21.901,53567,0
2013-02-05,22.314,22.319,21.901,22.133,34112,0
2013-02-06,22.18,22.189,21.901,22.051,29563,0
2013-02-07,22.06,22.227,21.835,22.069,21887,0
2013-02-08,22.106,22.106,21.797,21.997,35019,0
2013-02-11,21.997,22.208,21.929,22.18,25383,0
2013-02-12,22.256,22.82,22.151,22.453,20690,0
2013-02-13,22.494,22.494,21.74,21.959,18231,0
2013-02-14,22.041,22.143,21.92,21.987,12881,0
2013-02-15,22.161,22.227,21.949,22.051,32827,0
2013-02-19,22.17,22.301,22.025,22.217,40554,0
2013-02-20,22.285,22.285,21.814,21.814,34518,0
2013-02-21,21.967,22.469,21.872,21.928,24325,0
2013-02-22,22.059,22.068,21.833,21.919,44970,0
2013-02-25,21.833,22.227,21.766,21.766,68807,0
2013-02-26,21.852,22.198,21.73,22.024,90531,0
2013-02-27,21.852,22.69,21.852,21.909,33579,0
2013-02-28,21.899,22.472,21.852,22.15,53790,0
2013-03-01,21.757,22.587,21.757,22.446,18371,0
2013-03-04,22.344,22.623,22.198,22.305,28508,0
2013-03-05,22.519,23.029,22.51,22.804,9255,0
2013-03-06,22.785,22.923,22.418,22.86,18464,0
2013-03-07,22.868,23.52,22.814,23.451,17588,0
2013-03-08,23.838,23.925,23.557,23.575,29503,0
2013-03-11,23.423,23.735,23.131,23.383,17679,0
2013-03-12,23.393,23.481,23.067,23.121,45597,0
2013-03-13,23.085,23.433,23.075,23.423,24334,0
2013-03-14,23.442,23.603,23.131,23.583,18727,0
2013-03-15,23.632,24.064,23.603,23.952,63518,0
2013-03-18,23.364,23.85,23.285,23.78,16378,0
2013-03-19,23.761,23.761,23.374,23.413,22320,0
2013-03-20,23.548,23.688,23.423,23.669,13836,0
2013-03-21,23.715,24.007,23.369,23.64,64145,0
2013-03-22,23.697,23.753,23.622,23.753,21359,0
2013-03-25,23.866,23.956,23.745,23.876,22457,0
2013-03-26,24.093,24.093,23.424,23.905,25888,0
2013-03-27,23.632,23.943,23.575,23.846,31250,0
2013-03-28,23.915,23.943,23.688,23.78,30415,0
2013-04-01,23.678,23.678,22.953,23.239,22024,0
2013-04-02,23.423,23.64,22.822,23,11933,0
2013-04-03,23,23.071,22.539,22.604,21256,0
2013-04-04,22.391,22.728,22.353,22.597,18947,0
2013-04-05,22.418,23.029,22.18,22.418,24986,0
2013-04-08,22.597,22.623,22.305,22.587,14969,0
2013-04-09,22.7,22.775,22.373,22.464,11635,0
2013-04-10,22.814,23.799,22.708,23.575,31119,0
2013-04-11,23.471,23.481,23.161,23.285,12709,0
2013-04-12,23.583,23.583,22.775,23.075,29253,0
2013-04-15,22.972,22.972,21.596,21.634,49097,0
2013-04-16,22.041,22.087,21.552,21.721,37470,0
2013-04-17,22.266,22.613,21.08,21.795,30887,0
2013-04-18,21.958,22.087,21.692,21.958,22240,0
2013-04-19,21.967,22.99,21.967,22.652,36039,0
2013-04-22,22.305,22.69,21.882,22.623,25662,0
2013-04-23,22.766,23.121,22.642,22.962,22376,0
2013-04-24,22.943,22.953,22.633,22.877,8958,0
2013-04-25,22.886,23.219,22.832,23.02,19447,0
2013-04-26,22.962,23.029,22.353,22.662,49571,0
2013-04-29,22.633,22.982,22.446,22.795,22947,0
2013-04-30,22.962,23.943,22.962,23.915,92204,0
2013-05-01,23.838,24.012,23.075,23.294,63432,0
2013-05-02,23.461,24.309,23.461,23.952,42933,0
2013-05-03,24.375,24.628,24.221,24.46,47431,0
2013-05-06,24.422,24.683,24.271,24.517,46130,0
2013-05-07,24.251,25.071,24.251,25.025,65984,0
2013-05-08,24.978,25.906,24.978,25.732,23028,0
2013-05-09,25.77,25.887,25.447,25.531,22592,0
2013-05-10,25.541,25.616,24.618,24.921,47487,0
2013-05-13,25.006,25.353,24.864,25.033,8429,0
2013-05-14,25.212,25.644,25.212,25.588,24603,0
2013-05-15,25.419,26.107,24.884,25.673,22295,0
2013-05-16,25.841,25.841,25.231,25.606,17453,0
2013-05-17,25.823,26.021,25.493,25.722,35418,0
2013-05-20,25.569,25.954,25.551,25.887,28441,0
2013-05-21,25.963,26.107,25.944,26.107,9104,0
2013-05-22,26.107,26.448,25.779,25.84,18775,0
2013-05-23,25.652,26.059,25.623,25.789,7013,0
2013-05-24,25.671,26.163,25.623,26.059,8103,0
2013-05-28,26.4,26.747,25.973,26.448,27730,0
2013-05-29,26.265,26.438,25.925,26.088,10921,0
2013-05-30,26.117,26.418,25.982,26.22,10891,0
2013-05-31,25.956,26.442,25.568,25.731,32519,0
2013-06-03,25.895,26.321,25.159,26.181,65373,0
2013-06-04,26.154,26.154,25.633,25.806,18286,0
2013-06-05,25.218,25.334,25.002,25.159,14555,0
2013-06-06,25.247,26.059,24.992,25.992,51301,0
2013-06-07,26.331,26.4,26.078,26.135,17264,0
2013-06-10,26.201,26.4,25.973,26.22,33804,0
2013-06-11,25.789,26.154,25.701,25.887,13062,0
2013-06-12,26.03,26.03,25.426,25.471,20983,0
2013-06-13,25.567,26.154,25.344,26.059,15845,0
2013-06-14,26.088,26.088,25.491,25.614,15711,0
2013-06-17,25.973,26.135,25.454,26.021,21157,0
2013-06-18,25.925,26.448,25.614,26.409,25069,0
2013-06-19,26.321,26.448,26.04,26.211,14291,0
2013-06-20,25.789,25.905,25.267,25.519,29195,0
2013-06-21,25.652,25.944,25.396,25.887,68516,0
2013-06-24,25.51,26.04,25.295,25.813,20246,0
2013-06-25,25.539,25.691,25.379,25.481,31177,0
2013-06-26,25.711,25.887,25.396,25.671,20203,0
2013-06-27,25.832,26.275,25.779,25.973,38676,0
2013-06-28,25.925,26.03,25.691,25.963,102229,0
2013-07-01,25.973,26.191,25.87,26.03,22919,0
2013-07-02,26.068,26.512,25.199,26.284,27435,0
2013-07-03,26.05,26.635,26.05,26.468,12712,0
2013-07-05,26.908,26.918,26.682,26.908,22684,0
2013-07-08,26.881,26.881,26.576,26.626,26492,0
2013-07-09,26.682,26.682,26.438,26.606,32377,0
2013-07-10,26.53,26.635,26.351,26.428,18479,0
2013-07-11,26.351,26.512,26.22,26.448,97561,0
2013-07-12,26.448,26.577,26.191,26.558,32025,0
2013-07-15,26.626,26.918,26.521,26.871,23457,0
2013-07-16,26.918,27.392,26.606,27.353,24868,0
2013-07-17,27.42,27.818,27.42,27.76,23456,0
2013-07-18,27.779,28.099,27.743,27.955,22017,0
2013-07-19,27.946,28.117,27.662,27.946,27560,0
2013-07-22,27.788,27.985,27.682,27.975,23764,0
2013-07-23,28.069,28.166,27.691,28.099,26538,0
2013-07-24,28.175,28.335,28.023,28.307,34429,0
2013-07-25,28.326,29.269,28.109,28.335,70811,0
2013-07-26,28.194,28.798,28.109,28.156,21132,0
2013-07-29,28.335,28.485,27.74,27.946,93434,0
2013-07-30,27.599,27.599,25.84,26.4,40439,0
2013-07-31,26.22,26.706,25.992,26.448,40145,0
2013-08-01,26.662,27.218,25.973,27.119,27435,0
2013-08-02,26.891,27.002,26.304,26.74,37712,0
2013-08-05,26.616,27.08,26.616,27.07,21637,0
2013-08-06,26.891,27.174,26.74,27.109,20255,0
2013-08-07,27.09,27.192,26.512,26.586,17132,0
2013-08-08,26.796,26.796,26.322,26.476,15272,0
2013-08-09,26.314,26.314,25.711,25.822,18511,0
2013-08-12,25.557,25.85,25.353,25.769,14411,0
2013-08-13,25.529,26.265,25.5,25.963,26003,0
2013-08-14,26.381,26.381,25.481,25.481,15704,0
2013-08-15,25.227,25.567,24.937,25.031,25969,0
2013-08-16,24.87,25.769,24.87,25.047,31500,0
2013-08-19,24.927,25.276,24.851,25.031,18599,0
2013-08-20,25.934,25.934,24.992,25.471,19248,0
2013-08-21,25.454,25.568,25.056,25.304,16838,0
2013-08-22,25.314,25.807,24.817,25.79,15202,0
2013-08-23,25.663,25.731,25.37,25.702,19191,0
2013-08-26,25.692,25.702,25.529,25.605,20660,0
2013-08-27,25.208,25.605,24.971,25.362,43175,0
2013-08-28,25.445,25.595,25.362,25.37,10548,0
2013-08-29,25.285,25.87,25.285,25.87,16382,0
2013-08-30,25.879,25.975,25.572,25.76,87836,0
2013-09-03,26.442,26.524,25.975,26.175,46413,0
2013-09-04,26.175,26.403,26.175,26.316,38897,0
2013-09-05,26.412,26.542,26.316,26.498,80540,0
2013-09-06,26.771,26.771,25.663,26.157,82085,0
2013-09-09,26.297,26.498,26.071,26.48,45788,0
2013-09-10,26.542,26.971,26.442,26.611,35242,0
2013-09-11,26.471,26.743,26.307,26.471,18886,0
2013-09-12,26.412,26.507,26.071,26.119,23501,0
2013-09-13,26.241,26.325,25.897,26.232,28529,0
2013-09-16,26.648,26.904,26.268,26.552,54460,0
2013-09-17,26.471,26.781,26.374,26.781,16085,0
2013-09-18,26.831,27.436,26.542,27.216,27286,0
2013-09-19,27.244,27.244,26.452,26.849,9378,0
2013-09-20,26.591,26.591,25.799,26.241,79391,0
2013-09-23,26.101,26.422,25.712,26.128,28270,0
2013-09-24,26.137,26.542,26.119,26.307,27742,0
2013-09-25,25.702,27.096,25.702,26.581,28693,0
2013-09-26,26.432,26.562,26.258,26.49,5802,0
2013-09-27,26.249,26.761,26.091,26.204,20358,0
2013-09-30,25.984,26.552,25.927,26.412,23258,0
2013-10-01,26.432,26.904,26.223,26.601,23376,0
2013-10-02,26.364,26.364,26.147,26.175,26853,0
2013-10-03,26.204,26.204,25.595,25.595,18265,0
2013-10-04,25.529,25.741,25.529,25.614,4643,0
2013-10-07,25.396,25.454,25.084,25.092,10243,0
2013-10-08,25.13,25.445,24.963,25.111,24578,0
2013-10-09,25.246,25.702,25.13,25.324,16666,0
2013-10-10,25.75,26.061,25.491,25.897,56856,0
2013-10-11,25.75,26.232,25.605,26.157,56856,0
2013-10-14,26.081,26.432,25.936,26.204,37025,0
2013-10-15,26.278,26.403,25.824,26.128,22678,0
2013-10-16,26.258,26.581,26.137,26.223,21686,0
2013-10-17,26.128,26.49,26.051,26.412,15401,0
2013-10-18,26.705,26.705,26.175,26.452,34891,0
2013-10-21,26.412,26.735,26.412,26.725,32595,0
2013-10-22,26.771,27.254,26.552,27.096,29450,0
2013-10-23,26.895,27.254,26.895,26.923,53797,0
2013-10-24,27.057,27.597,26.735,27.513,17830,0
2013-10-25,27.643,27.759,27.018,27.076,28902,0
2013-10-28,27.116,27.116,26.657,26.932,27217,0
2013-10-29,26.355,26.393,25.208,25.78,61286,0
2013-10-30,25.672,25.834,25.436,25.445,24998,0
2013-10-31,25.426,25.77,25.092,25.111,151307,0
2013-11-01,25.029,25.37,24.703,25.084,65822,0
2013-11-04,25.102,25.436,24.694,25.037,35548,0
2013-11-05,25.256,25.362,24.657,25,23744,0
2013-11-06,25.236,25.294,25.084,25.208,7309,0
2013-11-07,25.266,25.266,24.647,24.819,17652,0
2013-11-08,24.955,26.204,24.955,25.623,44936,0
2013-11-11,25.587,26.032,25.256,25.653,23735,0
2013-11-12,25.643,25.807,25.352,25.643,40261,0
2013-11-13,25.549,25.741,25.314,25.595,61670,0
2013-11-14,25.5,25.917,25.463,25.614,44466,0
2013-11-15,25.692,25.692,25.352,25.558,74048,0
2013-11-18,25.682,26.061,25.056,25.815,29009,0
2013-11-19,26.49,26.572,25.78,26.147,26479,0
2013-11-20,26.325,26.325,25.95,26.137,24842,0
2013-11-21,26.259,26.955,26.259,26.889,31845,0
2013-11-22,26.889,27.258,26.544,27.079,50660,0
2013-11-25,27.248,27.461,27.128,27.128,22385,0
2013-11-26,27.238,27.861,27.193,27.592,21649,0
2013-11-27,27.666,28.183,27.518,28.183,34579,0
2013-11-29,28.429,28.6,27.907,28.363,13773,0
2013-12-02,28.411,28.466,27.676,27.833,46771,0
2013-12-03,27.715,28.222,27.47,27.657,27747,0
2013-12-04,27.518,27.824,27.412,27.547,19991,0
2013-12-05,27.47,27.755,27.404,27.592,23280,0
2013-12-06,27.925,28.067,27.47,27.889,67370,0
2013-12-09,27.982,27.982,27.592,27.686,25014,0
2013-12-10,27.565,28.038,27.201,27.258,34157,0
2013-12-11,27.335,27.355,26.784,26.804,42041,0
2013-12-12,26.794,27.686,26.794,27.21,35840,0
2013-12-13,27.345,27.735,26.974,27.555,25540,0
2013-12-16,27.583,27.991,27.498,27.735,65266,0
2013-12-17,27.735,27.735,27.394,27.498,15369,0
2013-12-18,27.592,27.735,27.258,27.592,74619,0
2013-12-19,27.592,27.715,27.219,27.451,40779,0
2013-12-20,27.565,27.565,27.201,27.365,276294,0
2013-12-23,27.528,27.934,27.316,27.841,59698,0
2013-12-24,27.991,28.077,27.814,27.907,10696,0
2013-12-26,28.067,28.134,27.715,27.765,29218,0
2013-12-27,27.889,27.897,27.609,27.784,10616,0
2013-12-30,27.765,27.765,27.508,27.735,15698,0
2013-12-31,27.783,27.783,27.286,27.395,52587,0
2014-01-02,27.365,27.365,26.279,26.325,69747,0
2014-01-03,26.345,26.453,25.71,25.945,48239,0
2014-01-06,26.1,26.137,25.518,25.779,68630,0
2014-01-07,25.798,26.279,25.759,26.042,24069,0
2014-01-08,26.09,26.09,25.547,25.593,50346,0
2014-01-09,25.584,25.69,25.451,25.469,28694,0
2014-01-10,25.537,25.537,25.117,25.204,30584,0
2014-01-13,25.061,25.08,24.272,24.396,55704,0
2014-01-14,24.396,24.689,24.082,24.521,62746,0
2014-01-15,24.54,25.042,24.262,24.521,59772,0
2014-01-16,24.557,24.596,24.176,24.453,26064,0
2014-01-17,24.492,24.736,24.406,24.661,23857,0
2014-01-21,24.833,25.46,24.596,24.776,16816,0
2014-01-22,24.872,25.384,24.796,25.126,28902,0
2014-01-23,24.862,24.977,24.147,24.502,69482,0
2014-01-24,24.557,24.623,24.12,24.587,53933,0
2014-01-27,24.756,25.73,24.502,24.862,56254,0
2014-01-28,25.061,25.061,24.67,24.853,72413,0
2014-01-29,24.511,24.959,24.082,24.111,52759,0
2014-01-30,24.301,24.717,24.062,24.396,40536,0
2014-01-31,24.034,24.463,23.93,23.968,44036,0
2014-02-03,23.979,23.979,22.997,23.326,86938,0
2014-02-04,23.523,24.005,23.276,23.767,84936,0
2014-02-05,23.55,23.921,23.453,23.682,37776,0
2014-02-06,23.682,23.814,23.568,23.72,22161,0
2014-02-07,23.852,23.852,23.354,23.682,29278,0
2014-02-10,23.453,23.842,23.169,23.757,27739,0
2014-02-11,23.872,24.425,23.776,24.214,17932,0
2014-02-12,24.281,24.996,24.281,24.813,51541,0
2014-02-13,24.843,24.901,24.147,24.786,15976,0
2014-02-14,24.833,24.833,24.189,24.633,20031,0
2014-02-18,24.805,25.417,24.128,25.184,32029,0
2014-02-19,24.929,25.089,24.518,24.565,31065,0
2014-02-20,24.354,24.985,24.354,24.621,13710,0
2014-02-21,24.794,25.643,24.794,25.041,41848,0
2014-02-24,25.164,25.843,24.967,25.291,25422,0
2014-02-25,25.135,25.434,24.949,25.024,20623,0
2014-02-26,25.089,25.586,24.909,25.424,17895,0
2014-02-27,25.032,25.633,25.032,25.623,20076,0
2014-02-28,25.722,26.236,25.422,25.692,50473,0
2014-03-03,25.404,25.595,25.051,25.49,23273,0
2014-03-04,25.781,26.742,25.751,26.355,69431,0
2014-03-05,26.263,26.54,26.016,26.38,21264,0
2014-03-06,26.34,26.655,26.227,26.637,25407,0
2014-03-07,26.742,26.78,26.34,26.646,27688,0
2014-03-10,26.504,26.886,25.614,26.838,25603,0
2014-03-11,26.867,27.058,25.909,26.045,37457,0
2014-03-12,25.958,26.208,25.263,25.816,33257,0
2014-03-13,25.881,26.002,25.311,25.443,27153,0
2014-03-14,25.385,25.534,25.117,25.291,30064,0
2014-03-17,25.434,25.548,25.233,25.414,14278,0
2014-03-18,25.509,25.825,25.36,25.692,17282,0
2014-03-19,25.712,25.928,25.385,25.791,11070,0
2014-03-20,25.835,26.399,25.385,25.853,19330,0
2014-03-21,25.853,26.448,25.702,25.997,89444,0
2014-03-24,26.468,26.723,26.123,26.559,22904,0
2014-03-25,25.948,26.83,25.948,26.559,19639,0
2014-03-26,26.838,26.838,25.816,26.151,25236,0
2014-03-27,26.025,26.37,25.808,25.872,20431,0
2014-03-28,25.843,26.006,25.204,25.538,21604,0
2014-03-31,25.771,26.132,25.36,25.781,32302,0
2014-04-01,25.881,26.942,25.881,26.76,25074,0
2014-04-02,26.646,26.913,26.513,26.742,28694,0
2014-04-03,26.685,26.999,26.578,26.76,23883,0
2014-04-04,26.83,26.83,25.518,25.958,41324,0
2014-04-07,25.791,26.428,25.404,25.909,34938,0
2014-04-08,26.236,26.468,25.509,25.548,23156,0
2014-04-09,25.377,25.682,25.215,25.499,28510,0
2014-04-10,25.385,25.385,24.575,24.697,24781,0
2014-04-11,24.413,24.919,24.191,24.201,24951,0
2014-04-14,24.528,24.705,23.887,24.117,29173,0
2014-04-15,23.974,24.422,23.648,24.374,45937,0
2014-04-16,24.345,24.64,24.039,24.518,10415,0
2014-04-17,24.364,24.654,24.01,24.287,46734,0
2014-04-21,24.163,24.603,24.078,24.555,16971,0
2014-04-22,24.364,24.669,24.133,24.336,12311,0
2014-04-23,24.479,24.499,24.117,24.191,15166,0
2014-04-24,24.191,24.383,24.126,24.218,18583,0
2014-04-25,24.173,24.278,24.02,24.029,41637,0
2014-04-28,24.403,24.479,23.296,23.296,22685,0
2014-04-29,23.296,24.354,23.259,23.259,43328,0
2014-04-30,23.259,23.535,22.93,23.21,44349,0
2014-05-01,23.074,23.19,22.49,22.769,71491,0
2014-05-02,22.789,23.624,22.789,23.259,52207,0
2014-05-05,22.998,23.321,22.92,22.959,51734,0
2014-05-06,22.95,23.59,22.702,22.741,39795,0
2014-05-07,22.998,23.269,22.644,22.873,26137,0
2014-05-08,23.131,23.131,22.76,22.827,17581,0
2014-05-09,22.654,23.427,22.654,23.296,14199,0
2014-05-12,23.171,24.059,23.171,23.907,23737,0
2014-05-13,23.724,23.877,23.22,23.329,76773,0
2014-05-14,23.161,23.19,22.399,22.436,49221,0
2014-05-15,22.331,22.654,21.375,22.389,114639,0
2014-05-16,22.272,22.809,22.232,22.644,41986,0
2014-05-19,22.683,23.161,22.598,22.988,49389,0
2014-05-20,22.837,22.92,22.223,22.529,90585,0
2014-05-21,22.49,22.684,22.35,22.388,30621,0
2014-05-22,22.38,23.02,22.38,22.866,19811,0
2014-05-23,22.922,23.567,22.875,23.567,19246,0
2014-05-27,23.776,24.188,23.729,23.843,19051,0
2014-05-28,23.681,23.7,23.549,23.605,12098,0
2014-05-29,23.766,23.805,23.262,23.333,34879,0
2014-05-30,23.441,23.567,23.086,23.243,14441,0
2014-06-02,23.059,23.184,22.722,23.01,20942,0
2014-06-03,22.752,23.49,22.752,23.184,51910,0
2014-06-04,23.02,23.421,22.917,23.067,53149,0
2014-06-05,23.039,24.114,23.039,24.075,18444,0
2014-06-06,24.123,24.784,24.075,24.344,24876,0
2014-06-09,24.488,24.603,24.114,24.574,16447,0
2014-06-10,24.564,24.564,24.104,24.188,11573,0
2014-06-11,23.873,24.026,23.576,23.605,12618,0
2014-06-12,23.5,23.883,23.272,23.795,15628,0
2014-06-13,23.941,23.941,23.48,23.605,11665,0
2014-06-16,23.825,24.15,23.614,23.71,10542,0
2014-06-17,23.634,24.411,23.391,23.825,23641,0
2014-06-18,23.739,23.903,23.361,23.719,14176,0
2014-06-19,23.776,23.863,23.52,23.653,9913,0
2014-06-20,23.863,23.97,23.605,23.739,51266,0
2014-06-23,23.883,24.046,23.529,23.941,19802,0
2014-06-24,23.605,24.114,23.549,23.643,14532,0
2014-06-25,23.5,23.941,23.316,23.931,15512,0
2014-06-26,23.835,24.179,23.549,24.16,14661,0
2014-06-27,23.903,24.305,23.873,23.893,81965,0
2014-06-30,23.95,23.95,23.52,23.719,20590,0
2014-07-01,23.95,24.334,23.776,24.246,43042,0
2014-07-02,24.15,24.226,23.776,23.95,42330,0
2014-07-03,24.285,24.295,23.905,24.056,24017,0
2014-07-07,23.883,23.941,23.739,23.785,15169,0
2014-07-08,23.71,23.729,23.233,23.401,28191,0
2014-07-09,23.567,24.246,23.539,23.585,34333,0
2014-07-10,23.174,23.567,23.124,23.343,18982,0
2014-07-11,23.28,23.49,23.029,23.316,19064,0
2014-07-14,23.634,23.634,23.351,23.351,14947,0
2014-07-15,23.371,23.48,23.086,23.095,13683,0
2014-07-16,23.316,23.549,23.124,23.174,21988,0
2014-07-17,23.02,23.213,22.684,22.875,39801,0
2014-07-18,23.081,23.236,22.77,23.02,24755,0
2014-07-21,22.8,22.902,22.722,22.79,12900,0
2014-07-22,22.884,23.233,22.732,22.942,10549,0
2014-07-23,22.893,22.912,22.695,22.8,8870,0
2014-07-24,22.912,23.086,22.549,22.722,17195,0
2014-07-25,22.453,22.671,22.301,22.417,21165,0
2014-07-28,22.549,22.674,22.153,22.51,17345,0
2014-07-29,23.441,23.441,22.674,22.961,16601,0
2014-07-30,23.076,23.308,22.971,23.02,18500,0
2014-07-31,23.039,23.262,22.703,22.857,22066,0
2014-08-01,22.971,23.863,22.971,23.243,52834,0
2014-08-04,23.441,23.441,23.076,23.233,23344,0
2014-08-05,23.029,23.391,22.884,22.971,14046,0
2014-08-06,23.567,23.567,22.922,23.203,21255,0
2014-08-07,23.184,23.308,22.961,23.164,16538,0
2014-08-08,23.134,23.308,22.952,23.174,38033,0
2014-08-11,23.174,23.223,22.942,23.114,39444,0
2014-08-12,22.912,23.144,22.842,23.104,15172,0
2014-08-13,23.104,23.653,22.922,23.223,26248,0
2014-08-14,23.213,23.83,23.124,23.262,14257,0
2014-08-15,23.549,23.567,22.519,22.761,34438,0
2014-08-18,23.059,23.257,22.932,23.114,14527,0
2014-08-19,23.134,23.223,22.79,22.952,26146,0
2014-08-20,22.809,23.214,22.498,22.942,73920,0
2014-08-21,22.847,23.318,22.517,23.224,18511,0
2014-08-22,23.273,23.345,22.971,23.263,19222,0
2014-08-25,23.3,23.423,23.077,23.326,21706,0
2014-08-26,23.281,23.345,22.981,23.087,26008,0
2014-08-27,23.059,23.103,23.01,23.01,6587,0
2014-08-28,22.866,23.096,22.779,22.902,17800,0
2014-08-29,22.981,23.115,22.902,23.039,11997,0
2014-09-02,23.115,23.253,22.952,23.135,28247,0
2014-09-03,23.3,23.363,22.857,22.866,97952,0
2014-09-04,23.087,23.244,22.847,22.875,7522,0
2014-09-05,22.779,23.3,22.779,23.281,100707,0
2014-09-08,23.214,23.335,22.922,22.932,22532,0
2014-09-09,22.922,23.077,22.769,23.02,25535,0
2014-09-10,22.99,23.273,22.99,23.145,21552,0
2014-09-11,22.961,23.684,22.814,23.598,22605,0
2014-09-12,23.656,23.656,23.155,23.291,24795,0
2014-09-15,23.155,23.291,23.073,23.125,20556,0
2014-09-16,23.155,23.588,23.115,23.452,17800,0
2014-09-17,23.403,23.582,23.165,23.214,16969,0
2014-09-18,23.244,23.423,23.209,23.373,9165,0
2014-09-19,23.413,23.548,22.961,23.204,83161,0
2014-09-22,23.115,23.423,23.115,23.373,25435,0
2014-09-23,23.472,23.598,23.194,23.194,32519,0
2014-09-24,23.326,23.522,23.135,23.204,20579,0
2014-09-25,23.194,23.272,23.087,23.115,40791,0
2014-09-26,23.115,23.214,23.115,23.165,15351,0
2014-09-29,23.105,23.244,23.1,23.194,27531,0
2014-09-30,23.145,23.263,22.932,23,58429,0
2014-10-01,23.105,23.105,22.469,22.596,45684,0
2014-10-02,22.634,23.502,22.634,23.175,16077,0
2014-10-03,23.413,23.588,23.159,23.224,34654,0
2014-10-06,23.224,23.393,23.115,23.135,16150,0
2014-10-07,23.115,23.244,22.912,23.059,34970,0
2014-10-08,22.942,23.413,22.942,23.363,71699,0
2014-10-09,23.115,23.204,22.922,23.096,30551,0
2014-10-10,22.961,23.224,22.875,23.125,73265,0
2014-10-13,23,23.532,22.893,23.281,36386,0
2014-10-14,23.345,23.413,23.204,23.281,54938,0
2014-10-15,23.087,23.393,22.809,23.234,68311,0
2014-10-16,22.961,23.588,22.942,23.318,31339,0
2014-10-17,23.598,23.598,23.029,23.068,63857,0
2014-10-20,22.932,23.281,22.932,23.281,20667,0
2014-10-21,23.373,23.403,23.165,23.291,34891,0
2014-10-22,23.125,23.318,23.077,23.105,73249,0
2014-10-23,23.234,23.373,23.115,23.175,64515,0
2014-10-24,23.291,23.403,23.115,23.335,60592,0
2014-10-27,23.135,23.598,23.125,23.542,42495,0
2014-10-28,23.637,23.838,23.373,23.76,139427,0
2014-10-29,23.742,24.899,23.373,24.524,83231,0
2014-10-30,24.59,25.176,24.485,24.733,49994,0
2014-10-31,24.899,25.698,24.899,25.62,53272,0
2014-11-03,25.522,26.004,25.363,25.678,28983,0
2014-11-04,25.688,25.985,25.62,25.927,23683,0
2014-11-05,25.833,26.294,25.833,26.014,26297,0
2014-11-06,25.936,26.188,25.907,26.054,33117,0
2014-11-07,26.004,26.004,25.728,25.87,17334,0
2014-11-10,25.813,26.188,25.61,25.738,28208,0
2014-11-11,25.796,25.796,25.408,25.428,34699,0
2014-11-12,25.284,25.474,25.206,25.465,60455,0
2014-11-13,25.353,25.591,25.166,25.166,24195,0
2014-11-14,25.196,25.38,25.098,25.313,28793,0
2014-11-17,25.156,25.313,25.014,25.098,15425,0
2014-11-18,25.089,25.591,25.041,25.494,75509,0
2014-11-19,25.389,25.389,24.642,24.827,56592,0
2014-11-20,24.652,24.73,24.403,24.652,20649,0
2014-11-21,24.652,24.965,24.452,24.501,32105,0
2014-11-24,24.481,24.937,24.481,24.799,50711,0
2014-11-25,24.72,24.847,24.71,24.739,12796,0
2014-11-26,24.605,24.827,24.572,24.749,22950,0
2014-11-28,24.857,24.907,24.179,24.237,18817,0
2014-12-01,24.074,24.074,23.415,23.425,27212,0
2014-12-02,23.415,23.911,23.319,23.611,29030,0
2014-12-03,23.649,24.662,23.458,24.567,35099,0
2014-12-04,24.789,25.049,24.17,24.857,30204,0
2014-12-05,24.877,25.334,24.867,25.069,41712,0
2014-12-08,25.088,25.62,25.049,25.106,30245,0
2014-12-09,24.847,25.871,24.634,25.824,32017,0
2014-12-10,25.67,25.67,24.72,24.947,40224,0
2014-12-11,25.003,25.522,24.947,25.039,29046,0
2014-12-12,24.71,25.341,24.71,24.847,24012,0
2014-12-15,24.887,25.049,24.634,24.72,32616,0
2014-12-16,24.789,25.561,24.715,25.234,34297,0
2014-12-17,25.195,25.62,25.032,25.581,58751,0
2014-12-18,25.63,26.105,25.428,26.056,43582,0
2014-12-19,25.987,26.444,25.709,26.287,119037,0
2014-12-22,26.201,26.586,26.125,26.557,21581,0
2014-12-23,26.586,26.935,26.434,26.849,30939,0
2014-12-24,26.831,26.877,26.173,26.454,23955,0
2014-12-26,26.626,26.674,26.335,26.567,11283,0
2014-12-29,26.733,26.896,26.492,26.849,32495,0
2014-12-30,26.684,26.831,26.511,26.733,20560,0
2014-12-31,26.831,26.831,26.201,26.201,23306,0
2015-01-02,26.385,26.385,25.418,25.65,43505,0
2015-01-05,25.561,25.909,25.352,25.67,31633,0
2015-01-06,25.63,25.881,25.273,25.62,43234,0
2015-01-07,25.65,25.834,25.484,25.719,26413,0
2015-01-08,25.881,26.36,25.834,26.181,23166,0
2015-01-09,26.096,26.096,25.428,25.522,29930,0
2015-01-12,25.38,25.474,25.049,25.205,18982,0
2015-01-13,25.494,26.086,25.088,25.61,17411,0
2015-01-14,25.264,25.768,24.965,25.264,24735,0
2015-01-15,25.126,25.264,24.827,25.088,28520,0
2015-01-16,25.372,26.181,24.984,26.026,26290,0
2015-01-20,26.105,26.105,25.503,25.61,47469,0
2015-01-21,25.581,26.105,25.581,25.601,29760,0
2015-01-22,25.958,26.733,25.679,26.664,34579,0
2015-01-23,26.567,26.567,25.899,26.492,35704,0
2015-01-26,26.325,26.935,25.928,26.868,33480,0
2015-01-27,27.071,28.134,26.655,27.885,65245,0
2015-01-28,27.797,27.797,26.751,26.781,34279,0
2015-01-29,26.801,27.758,26.694,27.699,37951,0
2015-01-30,27.331,27.507,26.502,26.703,48361,0
2015-02-02,26.831,27.708,26.713,27.517,36640,0
2015-02-03,27.478,27.94,27.478,27.94,55993,0
2015-02-04,27.94,28.065,27.517,27.699,37096,0
2015-02-05,27.699,28.52,27.669,28.272,33109,0
2015-02-06,28.233,28.841,28.193,28.55,53751,0
2015-02-09,28.898,29.343,28.203,28.851,54120,0
2015-02-10,29.005,29.005,28.233,28.743,30804,0
2015-02-11,28.598,28.628,28.233,28.406,27304,0
2015-02-12,28.415,28.851,28.223,28.705,49559,0
2015-02-13,28.628,28.936,28.628,28.822,48694,0
2015-02-17,29.005,29.005,28.657,29.005,36914,0
2015-02-18,28.88,28.966,28.345,28.518,28029,0
2015-02-19,28.355,29.014,28.355,28.811,28927,0
2015-02-20,28.86,28.946,28.297,28.568,47248,0
2015-02-23,28.441,28.637,28.092,28.469,26086,0
2015-02-24,28.724,29.092,28.685,29.053,81268,0
2015-02-25,29.102,29.733,28.908,29.685,111270,0
2015-02-26,29.733,30.063,29.587,29.965,80061,0
2015-02-27,30.053,30.266,29.733,29.79,66648,0
2015-03-02,30.004,30.487,29.916,30.112,76182,0
2015-03-03,30.168,30.168,29.695,29.896,124632,0
2015-03-04,29.685,29.78,29.47,29.499,39896,0
2015-03-05,29.819,29.819,28.926,29.47,37112,0
2015-03-06,29.363,30.246,29.363,30.043,62677,0
2015-03-09,30.139,30.315,29.965,30.073,52986,0
2015-03-10,30.063,30.073,29.441,29.489,37318,0
2015-03-11,29.558,30.421,29.558,30.374,38761,0
2015-03-12,30.557,31.44,30.547,31.401,43297,0
2015-03-13,31.458,31.847,30.848,31.819,84943,0
2015-03-16,32.216,32.246,31.789,31.856,65667,0
2015-03-17,31.749,32.177,31.634,32.147,29689,0
2015-03-18,32.118,32.369,31.43,31.749,85666,0
2015-03-19,31.759,31.769,31.178,31.634,98448,0
2015-03-20,31.779,32.507,31.371,32.379,240091,0
2015-03-23,32.457,32.866,31.934,32.07,118449,0
2015-03-24,32.295,32.407,32.08,32.226,135869,0
2015-03-25,32.246,32.379,31.303,31.303,99995,0
2015-03-26,31.04,31.838,30.487,31.04,146692,0
2015-03-27,31.08,31.45,30.876,31.04,102573,0
2015-03-30,31.06,32.407,31.03,31.856,133704,0
2015-03-31,31.819,32.127,31.478,31.654,92414,0
2015-04-01,31.819,32.246,31.45,31.7,143600,0
2015-04-02,31.866,32.73,31.779,32.417,170507,0
2015-04-06,32.089,32.497,31.769,32.467,59070,0
2015-04-07,32.555,32.866,32.322,32.467,93504,0
2015-04-08,32.624,32.933,32.379,32.594,57832,0
2015-04-09,32.73,32.73,31.993,32.624,52368,0
2015-04-10,32.497,32.856,32.36,32.525,47317,0
2015-04-13,32.545,32.972,32.497,32.866,48348,0
2015-04-14,32.797,32.981,32.555,32.644,45668,0
2015-04-15,32.787,33.157,32.313,32.7,84277,0
2015-04-16,32.497,32.807,32.313,32.594,56668,0
2015-04-17,32.36,32.467,31.885,32.157,61955,0
2015-04-20,32.187,32.924,32.137,32.72,37079,0
2015-04-21,32.943,32.981,32.594,32.71,22792,0
2015-04-22,32.981,32.981,32.285,32.535,39953,0
2015-04-23,32.624,33.001,32.447,32.654,36494,0
2015-04-24,32.807,32.807,32.207,32.457,43047,0
2015-04-27,32.826,32.972,32.07,32.246,77419,0
2015-04-28,32.157,33.7,32.157,33.535,184471,0
2015-04-29,33.593,34.718,33.516,34.156,111128,0
2015-04-30,34.001,34.001,32.991,33.378,87730,0
2015-05-01,33.496,34.011,32.624,32.816,56182,0
2015-05-04,32.886,34.281,32.787,33.02,36905,0
2015-05-05,33.078,33.078,32.285,32.614,46390,0
2015-05-06,32.654,33.322,32.389,33.048,53924,0
2015-05-07,33.048,33.255,32.634,32.634,44720,0
2015-05-08,32.924,33.225,32.407,32.467,44433,0
2015-05-11,32.574,33.225,32.265,32.846,48245,0
2015-05-12,32.826,33.175,32.34,32.952,45986,0
2015-05-13,33.128,33.332,32.856,33.108,71338,0
2015-05-14,33.368,33.526,33.166,33.322,64842,0
2015-05-15,33.36,33.437,32.846,33.147,61338,0
2015-05-18,33.215,34.078,33.166,33.991,59232,0
2015-05-19,34.088,34.34,33.805,34.223,47439,0
2015-05-20,34.389,34.428,33.767,33.767,25287,0
2015-05-21,33.552,33.688,33.262,33.299,25494,0
2015-05-22,33.232,33.455,32.735,32.987,42043,0
2015-05-26,32.958,32.958,32.064,32.832,62747,0
2015-05-27,32.948,33.552,32.55,33.455,44410,0
2015-05-28,33.386,33.718,33.065,33.63,29091,0
2015-05-29,34.019,34.048,32.929,33.154,50884,0
2015-06-01,33.435,33.666,32.599,33.347,56221,0
2015-06-02,33.347,34.019,33.154,33.902,50386,0
2015-06-03,33.922,34.525,33.748,33.952,58388,0
2015-06-04,33.708,33.892,33.319,33.728,37725,0
2015-06-05,33.902,34.505,33.738,34.194,75349,0
2015-06-08,34.137,34.525,34.098,34.349,43071,0
2015-06-09,34.447,35.058,34.252,34.875,65361,0
2015-06-10,35.331,35.915,35.021,35.42,61106,0
2015-06-11,35.42,35.731,35.237,35.497,43641,0
2015-06-12,35.43,35.586,35.218,35.42,32996,0
2015-06-15,35.401,35.955,34.807,35.586,70519,0
2015-06-16,35.477,36.054,35.477,36.024,61985,0
2015-06-17,36.054,36.236,35.237,35.303,82956,0
2015-06-18,35.458,36.054,35.44,35.994,56846,0
2015-06-19,36.15,36.324,35.76,36.159,126026,0
2015-06-22,36.54,36.695,36.188,36.588,53043,0
2015-06-23,36.588,37.161,36.588,36.968,65745,0
2015-06-24,36.869,36.918,36.412,36.607,40090,0
2015-06-25,36.607,36.771,36.324,36.559,40705,0
2015-06-26,36.579,36.771,36.324,36.559,213198,0
2015-06-29,36.063,36.441,35.586,35.634,51294,0
2015-06-30,36.044,36.285,35.848,36.208,59976,0
2015-07-01,36.461,36.869,35.829,36.677,38136,0
2015-07-02,36.607,36.607,35.595,35.624,46567,0
2015-07-06,35.138,36.363,34.798,36.276,55612,0
2015-07-07,35.925,36.246,35.654,35.935,51193,0
2015-07-08,35.713,35.955,35.604,35.76,48314,0
2015-07-09,36.236,36.54,35.74,36.314,54275,0
2015-07-10,36.667,37.007,36.579,36.908,52118,0
2015-07-13,36.958,37.152,36.363,36.5,40090,0
2015-07-14,36.481,36.888,36.246,36.781,26980,0
2015-07-15,36.761,36.898,36.49,36.713,51812,0
2015-07-16,36.713,36.987,36.637,36.677,46360,0
2015-07-17,36.82,36.82,36.073,36.54,37315,0
2015-07-20,36.55,36.667,36.168,36.579,25287,0
2015-07-21,36.607,37.181,36.004,36.208,42454,0
2015-07-22,36.15,37.435,36.15,37.123,25596,0
2015-07-23,36.781,37.064,34.837,36.295,55100,0
2015-07-24,36.121,36.324,35.586,35.779,38650,0
2015-07-27,35.604,35.896,35.381,35.789,32587,0
2015-07-28,37.208,37.208,36.159,36.607,57566,0
2015-07-29,36.713,36.79,36.324,36.52,34128,0
2015-07-30,36.314,36.781,36.159,36.721,51090,0
2015-07-31,36.721,36.849,36.51,36.657,52733,0
2015-08-03,36.703,36.859,36.304,36.8,47296,0
2015-08-04,36.928,37.863,36.928,37.258,118525,0
2015-08-05,37.366,37.9,37.19,37.473,31970,0
2015-08-06,37.531,37.607,36.839,37.161,31208,0
2015-08-07,36.928,37.347,36.333,36.343,37933,0
2015-08-10,36.667,36.869,36.092,36.771,51601,0
2015-08-11,36.403,36.647,36.343,36.637,24623,0
2015-08-12,36.412,36.52,35.684,36.208,79768,0
2015-08-13,36.198,36.53,35.915,36.208,22515,0
2015-08-14,36.121,36.859,35.994,36.83,25904,0
2015-08-17,36.968,36.968,35.779,36.687,39267,0
2015-08-18,36.721,36.908,36.227,36.51,26932,0
2015-08-19,36.441,36.821,36.003,36.235,29730,0
2015-08-20,35.602,36.062,35.281,35.291,54541,0
2015-08-21,34.656,35.836,34.334,35.348,59565,0
2015-08-24,33.895,35.309,33.72,33.856,74113,0
2015-08-25,34.46,34.93,33.875,34.013,38446,0
2015-08-26,34.773,35.309,34.13,35.309,38855,0
2015-08-27,35.464,35.602,34.626,34.862,49619,0
2015-08-28,34.626,35.144,34.013,34.997,27476,0
2015-08-31,35.124,35.544,34.54,35.474,58437,0
2015-09-01,34.842,35.094,34.101,34.363,78634,0
2015-09-02,34.793,35.074,34.618,35.074,22964,0
2015-09-03,35.036,35.104,34.5,34.599,52390,0
2015-09-04,34.111,34.968,34.111,34.783,31679,0
2015-09-08,35.328,35.797,34.862,35.464,53927,0
2015-09-09,35.933,35.933,35.055,35.094,32500,0
2015-09-10,35.045,35.539,35.045,35.437,16321,0
2015-09-11,35.124,35.652,34.744,35.534,23786,0
2015-09-14,35.612,35.923,35.174,35.729,21630,0
2015-09-15,35.797,35.827,35.408,35.514,51567,0
2015-09-16,35.484,35.642,35.204,35.573,17633,0
2015-09-17,35.484,36.062,34.959,35.104,25391,0
2015-09-18,34.48,34.686,34.022,34.304,74942,0
2015-09-21,34.53,34.92,34.53,34.862,31474,0
2015-09-22,34.47,34.686,34.256,34.451,26861,0
2015-09-23,34.422,34.872,34.306,34.734,42969,0
2015-09-24,34.442,35.281,34.403,35.194,47988,0
2015-09-25,35.592,35.738,34.744,34.9,43366,0
2015-09-28,34.773,34.997,34.217,34.599,50541,0
2015-09-29,34.744,35.544,34.334,35.253,76584,0
2015-09-30,35.553,35.797,34.812,35.398,55055,0
2015-10-01,35.484,35.672,34.686,35.309,35781,0
2015-10-02,34.862,34.862,33.797,34.57,37009,0
2015-10-05,34.872,35.007,34.57,34.862,37638,0
2015-10-06,34.997,34.997,34.16,34.304,40394,0
2015-10-07,34.47,35.017,34.412,35.017,33524,0
2015-10-08,34.91,35.271,34.626,35.204,67356,0
2015-10-09,35.388,35.388,34.793,34.987,19173,0
2015-10-12,34.9,35.47,34.724,35.348,36030,0
2015-10-13,35.114,35.348,34.724,35.253,24605,0
2015-10-14,35.194,35.378,34.15,34.285,32602,0
2015-10-15,34.304,34.666,34.227,34.52,58129,0
2015-10-16,34.422,35.154,34.422,35.026,21120,0
2015-10-19,34.744,35.474,34.636,34.773,75589,0
2015-10-20,34.656,35.943,34.656,35.692,54949,0
2015-10-21,35.797,36.062,35.017,35.036,21222,0
2015-10-22,35.124,36.091,35.124,36.053,43778,0
2015-10-23,36.091,36.939,35.301,36.811,69306,0
2015-10-26,36.722,36.791,36.333,36.53,22657,0
2015-10-27,36.939,37.154,35.642,36.072,74532,0
2015-10-28,36.158,37.543,35.748,37.368,65820,0
2015-10-29,37.066,37.398,36.255,37.086,73200,0
2015-10-30,36.978,36.978,35.544,35.933,62946,0
2015-11-02,35.953,36.71,35.865,36.627,34320,0
2015-11-03,36.51,36.811,36.235,36.451,45726,0
2015-11-04,36.53,36.86,36.303,36.588,63603,0
2015-11-05,36.54,37.543,36.54,37.21,30037,0
2015-11-06,37.289,38.48,36.889,37.876,74532,0
2015-11-09,37.885,38.168,37.388,37.525,21375,0
2015-11-10,37.466,37.913,36.55,37.789,33831,0
2015-11-11,37.943,38.285,37.699,37.699,21530,0
2015-11-12,37.428,37.428,36.714,36.801,19478,0
2015-11-13,36.569,37.144,36.091,36.216,42342,0
2015-11-16,36.072,36.471,34.862,36.422,81711,0
2015-11-17,36.55,37.144,36.303,36.607,18865,0
2015-11-18,36.851,36.871,36.081,36.782,46421,0
2015-11-19,36.782,37.067,36.667,36.93,23109,0
2015-11-20,36.96,37.527,36.93,37.252,49489,0
2015-11-23,37.165,37.468,36.92,37.252,39366,0
2015-11-24,36.979,37.38,36.677,37.271,19038,0
2015-11-25,37.222,37.554,36.802,37.165,38240,0
2015-11-27,37.136,37.802,37.136,37.732,11148,0
2015-11-30,37.583,37.772,37.193,37.271,59202,0
2015-12-01,37.311,37.563,36.579,37.077,70445,0
2015-12-02,36.96,37.155,36.627,36.722,37620,0
2015-12-03,36.732,36.871,35.719,35.737,57593,0
2015-12-04,35.775,37.175,35.609,36.031,51533,0
2015-12-07,36.166,36.166,34.604,34.827,61450,0
2015-12-08,34.436,34.613,33.878,33.918,63536,0
2015-12-09,33.848,33.888,33.056,33.214,102044,0
2015-12-10,33.156,33.204,32.822,32.921,68915,0
2015-12-11,32.305,32.734,31.424,31.521,132002,0
2015-12-14,31.58,31.801,31.276,31.424,105681,0
2015-12-15,31.511,32.47,31.511,32.381,94682,0
2015-12-16,32.667,32.872,32.031,32.753,48773,0
2015-12-17,32.921,33.204,32.519,32.567,29345,0
2015-12-18,32.371,32.627,31.355,31.57,213596,0
2015-12-21,31.844,32.07,31.531,31.931,56236,0
2015-12-22,32.011,32.011,31.248,31.844,32858,0
2015-12-23,31.971,32.07,31.589,31.844,33588,0
2015-12-24,31.911,32.167,31.854,31.891,17680,0
2015-12-28,32.011,32.011,31.384,31.717,40831,0
2015-12-29,31.981,32.122,30.883,31.51,81850,0
2015-12-30,31.569,31.766,31.305,31.374,19895,0
2015-12-31,31.443,31.766,30.619,30.718,35060,0
2016-01-04,30.327,30.536,29.298,29.719,76346,0
2016-01-05,29.493,30.551,29.493,30.267,50275,0
2016-01-06,29.63,30.297,29.63,30.052,37440,0
2016-01-07,29.533,29.934,28.014,28.014,147133,0
2016-01-08,28.122,28.397,25.419,27.378,123846,0
2016-01-11,26.937,27.78,26.888,27.467,93846,0
2016-01-12,27.476,27.67,26.967,27.438,77332,0
2016-01-13,27.428,27.428,26.525,26.829,74048,0
2016-01-14,26.829,27.61,26.809,26.829,84103,0
2016-01-15,26.045,26.711,25.773,26.447,77855,0
2016-01-19,26.721,26.829,26.398,26.692,75651,0
2016-01-20,26.29,27.553,26.29,27.181,48170,0
2016-01-21,27.181,27.181,26.467,26.555,73040,0
2016-01-22,27.015,27.015,26.496,26.741,57538,0
2016-01-25,26.721,26.759,25.81,25.859,56548,0
2016-01-26,26.634,29.142,26.634,28.847,102602,0
2016-01-27,28.837,28.837,28.004,28.052,51405,0
2016-01-28,29.042,29.042,28.387,28.592,51218,0
2016-01-29,28.602,29.444,28.463,29.336,38141,0
2016-02-01,29.052,29.052,28.544,28.582,34093,0
2016-02-02,28.347,28.347,27.888,28.004,21408,0
2016-02-03,28.171,28.592,27.61,28.503,63689,0
2016-02-04,28.377,28.877,28.27,28.493,40796,0
2016-02-05,28.503,28.929,28.042,28.082,65003,0
2016-02-08,27.72,28.788,27.601,28.651,60795,0
2016-02-09,28.328,29.553,28.271,29.142,51398,0
2016-02-10,29.464,29.964,29.219,29.259,54432,0
2016-02-11,28.602,29.082,27.172,27.338,151669,0
2016-02-12,27.65,28.818,27.288,28.522,41918,0
2016-02-16,28.837,29.122,28.416,28.552,45015,0
2016-02-17,28.749,28.749,28.06,28.239,58757,0
2016-02-18,28.259,28.711,28.249,28.671,50589,0
2016-02-19,28.572,29.024,28.376,28.512,40031,0
2016-02-22,28.878,29.079,28.602,28.74,28856,0
2016-02-23,28.572,28.858,28.317,28.552,27845,0
2016-02-24,28.259,28.749,27.797,28.701,30597,0
2016-02-25,28.759,29.029,28.552,28.945,32584,0
2016-02-26,29.104,29.634,28.473,29.241,44212,0
2016-02-29,29.201,29.281,28.346,28.896,71529,0
2016-03-01,29.034,30.193,29.005,29.899,38269,0
2016-03-02,29.781,30.458,29.704,30.438,54960,0
2016-03-03,30.421,31.147,30.283,30.981,58859,0
2016-03-04,31.256,31.374,30.746,31.325,71493,0
2016-03-07,30.991,31.884,30.991,31.6,52456,0
2016-03-08,31.345,31.486,30.458,31.138,35179,0
2016-03-09,31.256,31.491,30.746,31.118,71105,0
2016-03-10,31.197,31.384,30.666,31.167,26841,0
2016-03-11,31.374,31.884,31.157,31.698,39765,0
2016-03-14,31.53,31.57,31.195,31.452,22941,0
2016-03-15,31.241,31.285,30.646,30.736,28361,0
2016-03-16,30.666,31.197,30.106,30.313,61159,0
2016-03-17,30.313,31.64,30.017,31.433,52171,0
2016-03-18,31.64,31.846,31.007,31.698,100026,0
2016-03-21,31.679,31.865,31.108,31.57,42847,0
2016-03-22,31.53,31.57,30.866,31.335,31732,0
2016-03-23,31.256,31.374,30.871,30.921,73576,0
2016-03-24,30.528,30.931,30.302,30.448,176601,0
2016-03-28,30.528,30.548,29.81,30.173,60613,0
2016-03-29,29.939,30.911,29.714,30.911,65512,0
2016-03-30,31.217,31.295,30.686,30.736,42020,0
2016-03-31,30.548,30.871,30.243,30.263,40338,0
2016-04-01,30.017,30.402,29.486,30.086,56757,0
2016-04-04,30.165,30.448,29.752,30.273,59957,0
2016-04-05,30.057,30.382,29.817,29.929,34421,0
2016-04-06,30.115,30.125,29.781,29.939,45564,0
2016-04-07,29.742,29.86,29.134,29.368,110477,0
2016-04-08,29.506,29.969,29.201,29.251,102699,0
2016-04-11,29.311,30.027,29.074,29.398,40149,0
2016-04-12,29.378,29.939,29.313,29.733,45426,0
2016-04-13,29.733,30.646,29.733,30.548,78399,0
2016-04-14,30.468,31.039,30.468,30.746,35657,0
2016-04-15,30.646,30.891,30.468,30.616,32045,0
2016-04-18,30.498,31.118,30.353,30.931,31976,0
2016-04-19,30.991,31.217,30.468,30.951,38046,0
2016-04-20,30.891,31.354,30.891,31.157,71480,0
2016-04-21,31.167,31.305,30.901,31.128,36379,0
2016-04-22,31.069,31.55,31.059,31.227,51726,0
2016-04-25,31.128,31.128,30.382,30.814,104591,0
2016-04-26,32.062,34.283,31.943,33.417,242888,0
2016-04-27,33.457,34.008,33.417,33.605,97133,0
2016-04-28,33.427,33.753,32.789,33.457,64167,0
2016-04-29,33.387,33.625,32.848,32.936,85611,0
2016-05-02,33.272,33.738,32.701,33.663,105829,0
2016-05-03,33.33,33.703,33.104,33.615,124266,0
2016-05-04,33.467,34.046,33.272,33.84,102288,0
2016-05-05,33.91,33.98,33.427,33.517,50097,0
2016-05-06,33.377,33.92,33.034,33.407,57779,0
2016-05-09,33.163,33.605,33.025,33.114,46041,0
2016-05-10,33.182,33.472,32.858,33.32,53382,0
2016-05-11,33.192,33.467,32.969,33.094,35740,0
2016-05-12,33.154,33.32,32.612,33.054,34452,0
2016-05-13,32.975,33.31,32.799,32.945,33538,0
2016-05-16,33.114,33.377,32.985,33.134,40655,0
2016-05-17,33.044,33.281,32.043,32.21,58717,0
2016-05-18,32.042,33.511,32.042,33.501,50385,0
2016-05-19,33.323,33.323,32.534,32.88,41687,0
2016-05-20,33.067,33.609,33.067,33.511,41866,0
2016-05-23,33.501,33.89,33.166,33.313,36067,0
2016-05-24,33.313,34.438,33.175,34.309,71200,0
2016-05-25,34.388,34.506,33.925,34.182,74906,0
2016-05-26,34.102,34.546,34.052,34.486,63059,0
2016-05-27,34.456,35.087,34.368,34.89,82580,0
2016-05-31,34.89,34.89,34.496,34.605,63022,0
2016-06-01,34.506,35.246,34.358,35.177,89821,0
2016-06-02,34.97,35.394,34.96,35.394,36742,0
2016-06-03,35.217,35.276,34.447,34.852,48479,0
2016-06-06,34.842,35.314,34.605,35.227,146064,0
2016-06-07,35.048,35.197,34.62,34.91,36024,0
2016-06-08,34.541,35.452,34.541,35.237,39664,0
2016-06-09,35.077,35.187,34.418,35.029,36988,0
2016-06-10,34.461,35.167,34.461,34.872,28084,0
2016-06-13,34.832,35.329,33.994,34.398,47114,0
2016-06-14,34.21,34.566,33.147,33.815,71445,0
2016-06-15,33.279,34.291,33.279,33.728,50053,0
2016-06-16,33.381,33.815,33.137,33.785,65631,0
2016-06-17,33.855,34.082,33.057,33.057,188033,0
2016-06-20,33.521,34.506,33.323,33.905,40708,0
2016-06-21,33.975,34.122,33.371,34.014,62009,0
2016-06-22,34.162,34.624,33.785,33.865,45352,0
2016-06-23,34.279,34.92,34.279,34.872,73221,0
2016-06-24,33.137,33.833,32.346,32.573,347948,0
2016-06-27,32.583,32.603,31.952,32.18,90575,0
2016-06-28,32.593,32.781,32.2,32.486,95767,0
2016-06-29,32.83,33.619,32.554,33.441,48829,0
2016-06-30,33.471,34.792,33.471,34.792,79616,0
2016-07-01,34.624,34.624,33.718,33.718,40594,0
2016-07-05,33.551,33.551,33.027,33.343,37674,0
2016-07-06,33.175,33.815,33.102,33.777,35044,0
2016-07-07,34.23,34.23,33.411,33.629,27640,0
2016-07-08,34.072,34.486,33.965,34.21,54344,0
2016-07-11,34.26,35.01,33.889,34.832,94325,0
2016-07-12,34.98,35.481,34.694,35.237,74499,0
2016-07-13,34.98,35.443,34.98,35.276,77487,0
2016-07-14,35.491,36.231,35.042,35.641,95517,0
2016-07-15,35.905,36.055,35.491,35.827,41675,0
2016-07-18,35.711,36.095,35.511,35.521,27793,0
2016-07-19,35.364,35.711,35.256,35.641,54219,0
2016-07-20,35.691,36.055,35.423,35.985,54127,0
2016-07-21,35.807,36.172,35.561,36.025,55422,0
2016-07-22,36.182,36.202,35.885,36.144,53778,0
2016-07-25,36.005,36.686,35.672,36.548,86123,0
2016-07-26,34.605,37.366,33.994,36.459,167905,0
2016-07-27,36.369,36.656,36.134,36.518,59902,0
2016-07-28,36.419,36.578,36.154,36.488,63824,0
2016-07-29,36.369,36.636,36.144,36.202,76502,0
2016-08-01,36.192,36.319,35.661,35.857,31020,0
2016-08-02,35.681,35.945,35.324,35.501,60052,0
2016-08-03,35.443,35.895,35.413,35.857,50157,0
2016-08-04,35.857,35.876,35.501,35.601,36595,0
2016-08-05,35.777,36.449,35.384,36.339,74714,0
2016-08-08,36.379,36.468,35.876,36.005,22026,0
2016-08-09,36.035,36.469,35.905,36.449,41865,0
2016-08-10,36.459,36.459,35.787,35.975,44612,0
2016-08-11,35.995,36.349,34.924,36.005,54138,0
2016-08-12,35.729,35.985,35.561,35.817,26413,0
2016-08-15,35.768,35.985,35.591,35.738,58543,0
2016-08-16,35.611,35.925,35.581,35.591,36788,0
2016-08-17,35.671,35.916,35.561,35.621,27838,0
2016-08-18,35.521,35.729,35.462,35.701,34946,0
2016-08-19,35.701,35.701,35.166,35.323,46102,0
2016-08-22,35.206,35.268,34.948,35.046,25325,0
2016-08-23,35.285,35.413,35.027,35.056,35142,0
2016-08-24,35.066,35.146,34.736,34.898,22947,0
2016-08-25,34.86,35.353,34.76,35.333,39619,0
2016-08-26,35.304,35.462,34.81,35.008,43194,0
2016-08-29,34.948,35.393,34.928,34.978,39549,0
2016-08-30,34.938,35.481,34.908,35.423,46442,0
2016-08-31,35.373,36.086,34.879,35.906,91730,0
2016-09-01,35.966,36.056,35.443,36.026,44899,0
2016-09-02,36.086,36.726,35.536,36.707,96184,0
2016-09-06,36.826,36.826,35.156,36.351,70206,0
2016-09-07,36.452,36.946,36.411,36.936,60833,0
2016-09-08,36.806,36.926,36.661,36.866,21894,0
2016-09-09,36.707,36.926,36.461,36.481,33876,0
2016-09-12,36.213,36.561,35.828,36.283,40279,0
2016-09-13,35.936,36.096,35.481,35.966,25993,0
2016-09-14,35.886,36.016,35.393,35.423,40263,0
2016-09-15,35.443,36.165,35.443,36.146,69193,0
2016-09-16,36.194,36.194,35.363,35.423,141193,0
2016-09-19,35.433,35.808,35.056,35.571,51008,0
2016-09-20,35.531,35.798,35.353,35.373,35463,0
2016-09-21,35.561,35.828,35.343,35.501,26442,0
2016-09-22,35.671,36.204,35.631,36.174,53196,0
2016-09-23,36.026,36.301,35.768,35.778,25242,0
2016-09-26,35.641,35.641,34.691,34.77,27906,0
2016-09-27,34.77,35.023,34.741,34.938,48587,0
2016-09-28,34.938,35.285,34.681,35.255,46298,0
2016-09-29,35.343,35.462,34.622,34.641,31784,0
2016-09-30,34.898,35.828,34.89,35.621,58390,0
2016-10-03,35.363,35.511,35.096,35.462,78359,0
2016-10-04,35.413,36.263,34.898,35.691,38281,0
2016-10-05,35.798,36.796,35.768,36.59,64566,0
2016-10-06,36.631,36.796,36.486,36.736,30867,0
2016-10-07,36.826,36.936,36.501,36.766,99556,0
2016-10-10,36.736,37.371,36.736,36.856,48331,0
2016-10-11,36.926,36.976,36.331,36.659,30354,0
2016-10-12,36.776,37.231,36.301,37.084,50933,0
2016-10-13,37.084,37.084,36.314,36.679,106816,0
2016-10-14,37.006,37.311,36.916,37.241,64570,0
2016-10-17,37.371,37.421,36.826,37.024,47404,0
2016-10-18,37.221,37.271,36.926,37.172,48035,0
2016-10-19,37.371,37.567,37.064,37.371,71418,0
2016-10-20,37.421,37.816,37.421,37.567,57076,0
2016-10-21,37.172,37.321,36.826,37.172,34179,0
2016-10-24,37.421,37.617,36.976,37.221,38502,0
2016-10-25,37.172,37.617,37.074,37.421,41895,0
2016-10-26,37.421,37.566,36.826,37.074,44679,0
2016-10-27,37.421,37.421,37.024,37.074,26596,0
2016-10-28,36.634,37.172,36.634,36.976,92080,0
2016-10-31,36.876,37.074,36.531,37.024,80239,0
2016-11-01,37.519,37.816,36.136,37.816,134650,0
2016-11-02,37.816,37.816,37.617,37.716,53829,0
2016-11-03,37.371,37.421,36.283,36.331,385429,0
2016-11-04,36.481,36.481,35.738,36.086,200581,0
2016-11-07,36.531,36.531,36.086,36.481,125012,0
2016-11-08,36.481,36.481,36.233,36.381,74474,0
2016-11-09,36.581,37.321,36.381,37.321,214968,0
2016-11-10,37.469,39.052,37.421,38.852,258837,0
2016-11-11,38.852,40.978,38.659,40.832,361794,0
2016-11-14,40.978,43.153,40.881,42.164,396316,0
2016-11-15,41.968,42.018,40.484,41.968,152425,0
2016-11-16,41.522,41.868,41.026,41.768,122964,0
2016-11-17,41.671,42.514,41.422,42.164,102891,0
2016-11-18,42.364,42.66,41.398,42.314,170565,0
2016-11-21,42.563,42.66,41.721,42.117,78959,0
2016-11-22,42.364,43.008,42.364,42.76,133153,0
2016-11-23,43.008,43.008,42.164,42.91,80453,0
2016-11-25,42.76,43.056,42.159,42.86,29131,0
2016-11-28,42.76,42.86,42.314,42.61,86129,0
2016-11-29,42.464,43.356,41.253,42.563,126057,0
2016-11-30,42.91,43.156,42.117,42.464,87753,0
2016-12-01,42.563,43.256,42.563,43.206,76009,0
2016-12-02,43.356,43.356,42.514,42.96,81770,0
2016-12-05,43.306,43.899,43.008,43.752,98149,0
2016-12-06,43.802,44.791,43.256,44.248,117825,0
2016-12-07,44.198,44.494,43.998,44.248,67541,0
2016-12-08,44.198,45.833,44.198,45.583,114332,0
2016-12-09,45.337,45.833,44.912,45.683,153557,0
2016-12-12,45.633,45.966,44.445,44.891,103771,0
2016-12-13,44.841,45.535,43.306,45.437,126938,0
2016-12-14,45.139,45.733,44.891,45.09,97314,0
2016-12-15,44.841,46.575,44.791,46.575,147976,0
2016-12-16,46.525,47.27,46.279,46.475,216517,0
2016-12-19,46.625,47.517,46.279,47.467,118060,0
2016-12-20,47.567,48.706,47.467,48.606,140334,0
2016-12-21,48.656,48.656,47.912,47.962,85608,0
2016-12-22,47.812,48.111,47.018,47.315,152070,0
2016-12-23,47.415,47.912,46.868,47.912,58907,0
2016-12-27,48.159,48.458,47.812,47.862,61181,0
2016-12-28,47.912,48.111,47.465,47.912,56164,0
2016-12-29,48.012,48.159,47.315,48.012,56724,0
2016-12-30,47.962,47.962,47.473,47.664,80476,0
2017-01-03,47.713,48.509,47.217,47.365,109518,0
2017-01-04,47.565,48.259,44.239,48.159,119854,0
2017-01-05,47.862,48.159,46.571,46.918,57278,0
2017-01-06,46.968,47.168,46.349,46.868,72659,0
2017-01-09,46.77,46.918,45.48,45.777,155434,0
2017-01-10,45.677,46.621,45.28,46.373,205028,0
2017-01-11,46.423,47.664,45.33,47.465,115582,0
2017-01-12,47.217,47.565,45.727,46.373,78376,0
2017-01-13,46.471,47.664,46.471,46.82,41738,0
2017-01-17,46.521,46.521,45.33,45.43,81556,0
2017-01-18,45.727,46.124,45.33,46.074,81918,0
2017-01-19,46.471,46.471,45.677,45.927,80853,0
2017-01-20,46.174,46.968,44.933,46.521,95544,0
2017-01-23,46.471,46.621,45.677,46.074,43119,0
2017-01-24,46.274,47.217,45.48,47.068,69589,0
2017-01-25,47.415,47.713,46.671,47.415,95080,0
2017-01-26,47.415,47.762,46.893,47.217,60260,0
2017-01-27,47.415,47.415,46.77,47.118,74665,0
2017-01-30,46.521,46.918,45.554,46.868,90729,0
2017-01-31,46.868,46.868,44.908,46.471,146325,0
2017-02-01,46.671,47.415,45.727,45.827,109966,0
2017-02-02,45.677,45.827,44.783,45.38,104070,0
2017-02-03,45.777,46.621,45.677,46.571,69057,0
2017-02-06,46.373,46.571,46.074,46.423,53102,0
2017-02-07,46.324,46.588,45.38,45.48,45056,0
2017-02-08,45.43,45.43,44.386,44.636,72004,0
2017-02-09,44.636,45.23,44.239,44.983,88190,0
2017-02-10,44.883,45.534,44.685,45.43,103145,0
2017-02-13,45.48,46.324,45.48,45.777,31360,0
2017-02-14,46.274,47.168,45.877,47.068,77468,0
2017-02-15,47.426,48.073,47.028,48.073,119390,0
2017-02-16,47.874,48.72,47.58,48.62,119427,0
2017-02-17,48.62,48.869,47.847,48.869,119043,0
2017-02-21,49.068,49.466,48.77,49.168,129031,0
2017-02-22,48.969,49.914,48.422,49.815,97288,0
2017-02-23,49.964,51.009,49.367,51.009,189614,0
2017-02-24,50.412,50.412,49.567,49.964,83135,0
2017-02-27,49.864,50.512,49.666,50.014,83880,0
2017-02-28,50.014,50.263,49.018,49.317,112103,0
2017-03-01,50.263,51.457,50.263,50.711,129730,0
2017-03-02,50.86,50.86,50.213,50.263,110245,0
2017-03-03,50.611,50.96,49.964,50.064,55012,0
2017-03-06,49.815,50.312,48.223,50.064,79858,0
2017-03-07,50.362,50.76,49.964,50.661,111868,0
2017-03-08,51.009,51.457,49.914,49.914,107542,0
2017-03-09,49.964,50.362,49.666,49.815,64725,0
2017-03-10,50.213,50.213,49.268,49.964,109210,0
2017-03-13,49.864,50.91,49.765,50.312,77093,0
2017-03-14,50.362,50.462,48.906,50.014,78344,0
2017-03-15,50.312,50.611,49.715,49.914,82919,0
2017-03-16,50.312,50.86,50.064,50.76,64992,0
2017-03-17,50.462,51.009,49.964,50.76,121333,0
2017-03-20,50.711,50.76,49.964,50.014,46295,0
2017-03-21,50.163,50.263,46.928,47.028,98532,0
2017-03-22,46.58,47.277,46.082,46.53,76963,0
2017-03-23,46.53,47.824,46.48,47.576,66163,0
2017-03-24,47.576,47.774,46.829,47.277,50185,0
2017-03-27,46.53,47.476,46.032,47.277,58059,0
2017-03-28,47.128,48.869,46.779,48.72,93181,0
2017-03-29,48.62,48.82,47.874,48.471,73036,0
2017-03-30,48.471,50.263,48.471,50.114,85785,0
2017-03-31,49.914,50.163,49.417,49.715,74490,0
2017-04-03,49.666,49.765,48.222,49.168,69795,0
2017-04-04,48.919,49.566,48.919,49.417,49660,0
2017-04-05,49.765,49.964,48.322,48.372,74029,0
2017-04-06,48.322,48.919,48.073,48.67,46610,0
2017-04-07,48.372,49.068,48.172,48.969,100753,0
2017-04-10,49.118,49.218,47.625,48.172,63597,0
2017-04-11,47.974,48.82,47.924,48.82,63737,0
2017-04-12,48.67,48.82,47.526,47.724,44636,0
2017-04-13,47.576,47.724,46.73,46.878,89702,0
2017-04-17,47.178,47.924,46.63,47.924,49758,0
2017-04-18,47.426,48.62,47.426,48.571,94051,0
2017-04-19,48.82,49.715,48.621,49.466,102958,0
2017-04-20,49.765,50.462,49.516,50.412,55304,0
2017-04-21,50.512,50.86,50.163,50.661,76108,0
2017-04-24,51.706,52.402,51.308,51.805,103044,0
2017-04-25,47.326,50.163,47.326,49.516,272089,0
2017-04-26,49.616,50.661,49.566,49.765,153973,0
2017-04-27,49.914,49.914,48.919,49.168,119670,0
2017-04-28,49.367,49.367,47.675,47.774,90970,0
2017-05-01,48.222,48.869,47.774,48.272,187869,0
2017-05-02,48.272,48.521,47.924,48.073,103571,0
2017-05-03,47.924,48.272,47.576,48.024,129038,0
2017-05-04,48.372,49.169,48.272,48.77,77312,0
2017-05-05,49.018,49.068,48.073,48.77,70670,0
2017-05-08,48.67,49.268,48.67,49.118,99041,0
2017-05-09,49.268,49.566,48.123,48.422,88402,0
2017-05-10,48.222,48.67,47.924,48.024,82153,0
2017-05-11,47.824,47.874,47.028,47.178,84280,0
2017-05-12,46.779,47.476,46.68,46.779,103315,0
2017-05-15,46.878,47.376,46.878,47.128,86444,0
2017-05-16,47.028,47.326,46.53,47.078,87961,0
2017-05-17,46.34,47.487,44.993,45.092,155474,0
2017-05-18,45.043,45.866,45.043,45.641,87766,0
2017-05-19,45.791,45.99,44.693,45.192,99861,0
2017-05-22,45.242,45.392,44.893,45.092,64417,0
2017-05-23,45.043,45.99,44.943,45.741,53878,0
2017-05-24,45.891,45.94,44.843,45.043,68700,0
2017-05-25,45.192,45.442,44.843,45.092,74870,0
2017-05-26,44.943,45.541,44.245,45.242,82618,0
2017-05-30,44.993,45.043,44.145,44.718,86514,0
2017-05-31,44.793,44.943,44.045,44.743,101247,0
2017-06-01,44.943,45.492,44.344,45.442,83439,0
2017-06-02,45.142,46.34,45.142,45.541,141900,0
2017-06-05,45.741,45.891,45.192,45.242,46308,0
2017-06-06,44.793,45.043,44.494,44.743,56549,0
2017-06-07,44.893,45.392,44.843,45.192,79231,0
2017-06-08,45.043,47.437,45.043,46.639,78063,0
2017-06-09,46.938,48.584,46.888,48.435,102970,0
2017-06-12,48.534,49.332,47.437,48.035,63370,0
2017-06-13,48.185,48.634,47.337,47.836,81526,0
2017-06-14,47.437,47.786,46.539,47.686,102398,0
2017-06-15,47.237,48.085,47.237,47.537,48023,0
2017-06-16,47.237,47.487,46.439,46.888,466977,0
2017-06-19,46.938,47.911,46.489,46.788,62070,0
2017-06-20,46.689,46.838,45.94,46.29,42609,0
2017-06-21,46.34,46.34,45.392,45.492,54150,0
2017-06-22,45.292,45.591,44.993,45.242,30041,0
2017-06-23,45.292,46.081,44.943,45.392,164627,0
2017-06-26,45.492,46.04,45.342,45.841,64474,0
2017-06-27,46.09,46.24,45.541,45.641,68798,0
2017-06-28,45.841,46.639,45.841,46.539,33863,0
2017-06-29,46.938,47.537,46.09,47.337,107887,0
2017-06-30,47.437,47.465,46.689,46.988,78960,0
2017-07-03,47.337,48.634,46.795,48.035,52143,0
2017-07-05,47.986,47.986,46.838,47.287,48745,0
2017-07-06,47.237,47.587,46.464,46.689,75477,0
2017-07-07,46.988,47.487,46.389,47.337,51086,0
2017-07-10,47.138,47.587,46.788,46.938,70494,0
2017-07-11,45.94,47.138,45.94,47.038,95974,0
2017-07-12,46.888,47.636,46.888,47.287,54660,0
2017-07-13,47.387,47.387,46.539,46.988,58669,0
2017-07-14,46.589,46.863,46.09,46.589,66916,0
2017-07-17,46.389,47.188,46.24,46.24,82280,0
2017-07-18,45.891,46.539,45.741,46.389,73865,0
2017-07-19,46.489,46.988,46.24,46.739,40486,0
2017-07-20,46.689,47.088,46.354,46.838,31097,0
2017-07-21,47.237,47.237,46.115,46.34,113662,0
2017-07-24,46.29,46.686,45.99,46.589,36073,0
2017-07-25,46.938,47.587,46.689,46.739,105013,0
2017-07-26,46.539,47.088,46.04,46.14,48915,0
2017-07-27,46.29,46.788,45.94,46.34,39688,0
2017-07-28,46.24,46.24,45.442,46.09,54369,0
2017-07-31,46.19,47.237,46.09,46.988,75091,0
2017-08-01,47.936,48.285,46.539,47.387,107444,0
2017-08-02,47.387,47.437,46.539,46.838,45212,0
2017-08-03,46.788,46.938,46.29,46.639,55756,0
2017-08-04,46.689,46.938,45.791,45.94,208205,0
2017-08-07,46.14,46.489,45.791,45.841,111667,0
2017-08-08,45.841,46.938,45.691,46.14,51958,0
2017-08-09,45.5,46,45.05,45.25,66099,0
2017-08-10,45,45,44.25,44.35,82164,0
2017-08-11,44.5,44.65,43.85,44.1,61265,0
2017-08-14,44.6,45.7,44.6,45.6,81588,0
2017-08-15,45.75,45.85,44.75,44.9,28266,0
2017-08-16,45.1,45.875,44.75,44.95,36021,0
2017-08-17,44.75,44.85,43.35,43.4,64054,0
2017-08-18,43.05,43.55,42.6001,43.25,126909,0
2017-08-21,43.25,43.95,43.06,43.6,66411,0
2017-08-22,43.75,44.05,43.75,44.05,37864,0
2017-08-23,43.6,44.5,43.6,44.35,43134,0
2017-08-24,44.6,44.6,43.85,44.4,82748,0
2017-08-25,44.55,45.15,44.3,44.95,73635,0
2017-08-28,45.1,45.2,44.1,44.7,50355,0
2017-08-29,44.1,44.85,44.1,44.55,53079,0
2017-08-30,44.55,45,44.4,44.7,45630,0
2017-08-31,44.9,45.55,44.6,45.5,131223,0
2017-09-01,45.6,45.85,45.05,45.3,110949,0
2017-09-05,45.05,45.3,43.3,43.65,117610,0
2017-09-06,43.85,44.15,43.25,43.25,83544,0
2017-09-07,43.3,43.3,42.1,42.3,65527,0
2017-09-08,42.5,43.25,42.45,42.65,76938,0
2017-09-11,43.05,43.95,43.05,43.55,93336,0
2017-09-12,44.075,44.75,44.05,44.45,103612,0
2017-09-13,44.45,44.7,44.175,44.45,104166,0
2017-09-14,44.7,44.75,43.8,44.1,70329,0
2017-09-15,44.1,44.4,43.401,44,274331,0
2017-09-18,44.3,44.9,44.177,44.6,87810,0
2017-09-19,44.7,45.4,44.6,45.1,78735,0
2017-09-20,45.15,46.05,44.8,45.75,58813,0
2017-09-21,45.9,46.3,45.65,46.1,46884,0
2017-09-22,46.05,46.5693,45.9,46.5,41050,0
2017-09-25,46.3,46.6,45.6,46.25,39727,0
2017-09-26,46.45,47.35,46.35,46.8,82500,0
2017-09-27,47.2,49.3,45.6,48.7,112302,0
2017-09-28,48.9,49.5,48.1,49.4,159459,0
2017-09-29,49.4,50.1,48.7,49.4,93297,0
2017-10-02,49.55,50.4,49.5,50.1,113347,0
2017-10-03,50.35,50.35,49.45,50.15,104784,0
2017-10-04,50.15,50.55,49.35,49.45,82355,0
2017-10-05,49.75,50.35,49.7,49.9,91064,0
2017-10-06,50.1,50.55,49.8,50.25,106221,0
2017-10-09,50.35,50.45,49.5,49.75,128657,0
2017-10-10,50.15,50.5,49.85,50.5,67625,0
2017-10-11,50.6,51.15,50.275,50.75,108893,0
2017-10-12,50.95,50.95,49.8,50.1,80916,0
2017-10-13,50.1,50.35,49.6,49.75,51924,0
2017-10-16,49.95,50.2,49.55,49.9,51346,0
2017-10-17,50.05,50.525,49.4,49.6,75869,0
2017-10-18,49.85,50.35,49.6,49.85,69974,0
2017-10-19,49.75,50.2,49.45,49.95,89978,0
2017-10-20,50,50.3,49.65,49.75,104751,0
2017-10-23,49.85,49.9,49.2,49.3,48616,0
2017-10-24,49.6,50.05,49.4,49.5,84040,0
2017-10-25,49.75,50.05,49,49.8,144812,0
2017-10-26,50.1,50.45,49.7,50.45,143941,0
2017-10-27,50.3,50.65,49.85,50.5,80539,0
2017-10-30,50.1,50.6,48.9,49.5,89419,0
2017-10-31,49,50.5,48.95,49.25,101710,0
2017-11-01,49.55,50.8027,48.95,49.25,77081,0
2017-11-02,49.25,50.15,49,49.9,80743,0
2017-11-03,49.9,49.95,49.35,49.6,69496,0
2017-11-06,49.55,49.675,49.2,49.4,46908,0
2017-11-07,49.6,49.6,47.9,48.05,75847,0
2017-11-08,47.75,47.95,46.5459,47.6,53488,0
2017-11-09,47.35,47.7,46.5,47.2,51412,0
2017-11-10,47.15,47.8,47.15,47.25,42660,0
