Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.396,10.396,10.264,10.388,132455,0
2005-02-28,10.716,10.716,10.458,10.485,179876,0
2005-03-01,10.485,10.6,10.404,10.6,97958,0
2005-03-02,10.591,10.716,10.546,10.716,96803,0
2005-03-03,10.742,10.971,10.742,10.893,143763,0
2005-03-04,10.812,11.36,10.812,11.352,241489,0
2005-03-07,11.388,11.44,11.094,11.21,148378,0
2005-03-08,11.246,11.378,11.227,11.352,178723,0
2005-03-09,11.21,11.227,11.05,11.175,81920,0
2005-03-10,11.165,11.21,10.732,10.804,107188,0
2005-03-11,10.829,11.094,10.829,10.935,75229,0
2005-03-14,11.006,11.069,10.962,11.006,53189,0
2005-03-15,10.988,11.059,10.697,10.751,114456,0
2005-03-16,10.751,10.751,10.309,10.317,110994,0
2005-03-17,10.221,10.458,10.221,10.378,140878,0
2005-03-18,10.476,10.476,10.114,10.114,135801,0
2005-03-21,10.122,10.14,9.743,9.937,233183,0
2005-03-22,9.83,9.962,9.786,9.812,124610,0
2005-03-23,9.672,9.716,9.4595,9.629,212645,0
2005-03-24,9.812,9.821,9.619,9.761,97149,0
2005-03-28,9.821,9.981,9.821,9.928,59189,0
2005-03-29,9.928,9.928,9.645,9.663,132570,0
2005-03-30,9.726,9.812,9.681,9.812,93804,0
2005-03-31,9.83,10.095,9.83,9.893,159225,0
2005-04-01,10.069,10.256,10.069,10.221,170531,0
2005-04-04,10.343,10.343,10.237,10.309,46035,0
2005-04-05,10.335,10.423,10.335,10.378,72342,0
2005-04-06,10.413,10.441,10.378,10.423,55035,0
2005-04-07,10.404,10.413,10.309,10.396,62766,0
2005-04-08,10.309,10.317,10.051,10.122,53305,0
2005-04-11,10.095,10.095,9.883,9.946,74188,0
2005-04-12,10.025,10.122,9.883,10.051,81457,0
2005-04-13,9.981,10.078,9.962,9.972,39920,0
2005-04-14,9.972,9.972,9.6,9.645,119418,0
2005-04-15,9.539,9.539,9.3166,9.3352,126802,0
2005-04-18,9.2637,9.529,9.1142,9.529,148146,0
2005-04-19,9.583,9.857,9.565,9.848,77536,0
2005-04-20,9.954,9.954,9.522,9.557,97842,0
2005-04-21,9.716,9.796,9.681,9.786,130956,0
2005-04-22,9.937,9.946,9.726,9.857,98534,0
2005-04-25,9.981,10.051,9.954,10.051,74651,0
2005-04-26,9.99,9.998,9.812,9.981,56766,0
2005-04-27,9.981,9.99,9.883,9.954,63228,0
2005-04-28,9.812,9.998,9.726,9.761,73958,0
2005-04-29,9.761,9.918,9.743,9.918,53537,0
2005-05-02,9.716,9.998,9.716,9.99,59535,0
2005-05-03,9.998,10.008,9.902,9.928,31498,0
2005-05-04,10.069,10.14,10.025,10.105,57345,0
2005-05-05,10.228,10.228,10.008,10.016,101188,0
2005-05-06,10.221,10.221,10.087,10.221,39345,0
2005-05-09,10.291,10.309,10.228,10.309,46035,0
2005-05-10,10.291,10.291,10.122,10.184,46152,0
2005-05-11,10.184,10.309,10.184,10.282,63572,0
2005-05-12,10.309,10.352,10.228,10.273,33575,0
2005-05-13,10.273,10.378,10.202,10.202,48345,0
2005-05-16,10.309,10.378,10.273,10.369,74881,0
2005-05-17,10.378,10.378,9.981,9.981,85727,0
2005-05-18,10.069,10.335,10.069,10.335,62651,0
2005-05-19,10.378,10.396,10.327,10.378,38306,0
2005-05-20,10.352,10.388,10.291,10.36,22268,0
2005-05-23,10.327,10.493,10.327,10.396,56305,0
2005-05-24,10.413,10.458,10.317,10.458,26653,0
2005-05-25,10.423,10.476,10.228,10.309,77420,0
2005-05-26,10.396,10.538,10.396,10.529,61611,0
2005-05-27,10.546,10.635,10.529,10.591,46843,0
2005-05-31,10.653,10.661,10.51,10.564,44306,0
2005-06-01,10.581,10.617,10.502,10.51,95073,0
2005-06-02,10.476,10.555,10.432,10.529,29884,0
2005-06-03,10.609,10.635,10.564,10.564,54112,0
2005-06-06,10.644,10.653,10.529,10.635,53189,0
2005-06-07,10.679,10.822,10.644,10.822,62536,0
2005-06-08,10.822,11.094,10.822,10.971,88266,0
2005-06-09,10.943,10.943,10.829,10.857,55843,0
2005-06-10,10.857,10.9,10.768,10.804,28845,0
2005-06-13,10.865,10.953,10.839,10.875,57111,0
2005-06-14,10.9,11.192,10.9,11.175,113187,0
2005-06-15,11.121,11.246,10.9,10.908,125187,0
2005-06-16,10.997,11.025,10.918,10.971,71420,0
2005-06-17,10.971,11.025,10.875,10.988,82383,0
2005-06-20,11.218,11.218,11.04,11.094,67034,0
2005-06-21,11.165,11.237,11.13,11.202,80881,0
2005-06-22,11.237,11.414,11.237,11.414,93458,0
2005-06-23,11.414,11.414,11.281,11.308,88727,0
2005-06-24,11.29,11.466,11.29,11.388,48575,0
2005-06-27,10.742,11.025,10.742,11.006,202722,0
2005-06-28,11.086,11.36,10.883,11.36,107881,0
2005-06-29,11.458,11.545,11.29,11.36,115957,0
2005-06-30,11.52,11.59,10.988,10.988,110994,0
2005-07-01,11.094,11.227,11.094,11.121,92535,0
2005-07-05,11.121,11.334,10.962,11.308,71189,0
2005-07-06,11.29,11.414,11.29,11.378,62881,0
2005-07-07,11.272,11.388,11.05,11.388,82496,0
2005-07-08,11.458,11.794,11.423,11.757,93689,0
2005-07-11,11.811,12.007,11.794,11.839,205260,0
2005-07-12,11.839,11.839,11.634,11.802,107072,0
2005-07-13,11.811,11.971,11.802,11.926,80766,0
2005-07-14,11.776,11.89,11.652,11.652,110994,0
2005-07-15,11.652,11.705,11.599,11.652,91497,0
2005-07-18,11.652,11.67,11.642,11.652,135915,0
2005-07-19,11.652,12.031,11.642,11.961,147571,0
2005-07-20,11.961,12.369,11.9,12.369,166032,0
2005-07-21,12.324,12.43,12.235,12.377,84920,0
2005-07-22,12.492,12.801,12.456,12.651,177338,0
2005-07-25,12.658,12.81,12.421,12.456,176184,0
2005-07-26,12.651,12.766,12.066,12.111,211261,0
2005-07-27,12.324,12.474,12.324,12.439,66110,0
2005-07-28,12.642,12.73,12.588,12.642,95188,0
2005-07-29,12.864,12.986,12.801,12.986,88843,0
2005-08-01,13.189,13.189,12.703,12.88,123687,0
2005-08-02,12.942,13.138,12.766,13.138,148608,0
2005-08-03,13.278,13.633,13.111,13.571,131533,0
2005-08-04,13.684,13.684,13.482,13.508,150225,0
2005-08-05,13.269,13.305,12.907,13.022,191644,0
2005-08-08,13.005,13.022,12.703,12.703,163840,0
2005-08-09,12.748,13.287,12.748,13.189,188184,0
2005-08-10,13.508,13.88,13.287,13.712,305410,0
2005-08-11,13.712,14.295,13.712,14.233,233529,0
2005-08-12,14.41,14.684,13.898,14.579,372446,0
2005-08-15,14.579,14.816,14.083,14.083,290641,0
2005-08-16,14.083,14.1,13.526,13.588,282911,0
2005-08-17,13.712,14.339,13.712,14.321,254528,0
2005-08-18,14.065,14.199,13.845,13.88,145493,0
2005-08-19,13.942,13.995,13.765,13.765,90573,0
2005-08-22,13.853,13.87,13.182,13.35,255913,0
2005-08-23,13.013,13.269,12.934,13.172,237914,0
2005-08-24,13.129,13.579,13.119,13.331,112495,0
2005-08-25,13.518,13.809,13.447,13.668,102919,0
2005-08-26,13.684,13.738,13.35,13.359,72458,0
2005-08-29,13.35,13.482,13.225,13.447,59420,0
2005-08-30,13.684,13.684,13.588,13.641,61959,0
2005-08-31,13.641,14.092,13.641,13.915,151148,0
2005-09-01,14.021,14.216,13.977,14.083,91843,0
2005-09-02,14.233,14.233,13.977,14.18,131416,0
2005-09-06,14.207,14.702,14.207,14.63,164531,0
2005-09-07,14.702,14.702,14.543,14.649,122186,0
2005-09-08,14.711,14.825,14.675,14.8,112380,0
2005-09-09,14.808,15.002,14.756,14.993,147801,0
2005-09-12,15.046,15.568,15.046,15.568,219567,0
2005-09-13,15.568,15.568,14.808,14.887,359408,0
2005-09-14,14.967,15.153,14.958,15.055,157146,0
2005-09-15,15.232,15.471,15.09,15.144,178955,0
2005-09-16,15.267,15.488,15.267,15.374,148608,0
2005-09-19,15.391,15.816,15.347,15.79,176647,0
2005-09-20,15.745,16.152,15.745,15.781,307604,0
2005-09-21,15.781,15.781,15.064,15.064,303334,0
2005-09-22,14.569,15.232,14.039,14.118,609437,0
2005-09-23,13.65,14.525,13.65,14.525,514940,0
2005-09-26,15.046,15.189,14.878,15.162,201914,0
2005-09-27,15.232,15.382,15.162,15.321,148263,0
2005-09-28,15.471,15.621,15.037,15.126,187607,0
2005-09-29,15.232,15.259,14.756,14.781,261797,0
2005-09-30,14.719,14.834,14.497,14.737,271489,0
2005-10-03,14.87,15.144,14.87,15.118,117687,0
2005-10-04,15.242,15.347,15.055,15.055,172839,0
2005-10-05,14.958,14.958,14.392,14.472,237683,0
2005-10-06,13.684,14.923,13.552,13.694,417907,0
2005-10-07,13.933,14.375,13.933,14.365,197991,0
2005-10-10,14.569,14.614,13.861,13.87,133377,0
2005-10-11,14.083,14.383,14.074,14.164,71995,0
2005-10-12,14.164,14.199,13.314,13.412,318104,0
2005-10-13,13.234,13.26,12.899,13.138,398061,0
2005-10-14,12.97,13.138,12.835,13.057,220606,0
2005-10-17,13.138,13.684,13.138,13.65,182646,0
2005-10-18,13.35,13.412,12.978,13.085,143416,0
2005-10-19,12.658,13.384,12.456,13.278,277835,0
2005-10-20,13.278,13.278,12.501,12.501,271258,0
2005-10-21,12.774,12.97,12.546,12.694,217721,0
2005-10-24,12.703,12.872,12.527,12.828,155186,0
2005-10-25,12.835,12.97,12.766,12.942,99341,0
2005-10-26,12.942,13.138,12.899,13.04,71651,0
2005-10-27,12.835,12.835,12.439,12.447,125302,0
2005-10-28,12.492,12.783,12.447,12.713,259605,0
2005-10-31,13.076,13.076,12.899,13.005,234336,0
2005-11-01,13.067,13.597,13.067,13.588,125302,0
2005-11-02,13.472,13.659,13.472,13.659,208837,0
2005-11-03,13.835,14.065,13.597,13.615,191184,0
2005-11-04,13.641,13.668,13.172,13.314,147916,0
2005-11-07,13.456,13.659,13.456,13.65,77073,0
2005-11-08,13.755,14.03,13.684,14.003,95649,0
2005-11-09,13.942,14.11,13.915,14.065,142954,0
2005-11-10,13.915,13.933,13.747,13.845,153109,0
2005-11-11,14.128,14.285,14.03,14.145,137878,0
2005-11-14,14.154,14.233,14.074,14.233,225453,0
2005-11-15,13.765,13.898,13.552,13.552,358715,0
2005-11-16,13.702,13.853,13.65,13.747,172494,0
2005-11-17,13.773,13.853,13.712,13.755,131185,0
2005-11-18,13.861,13.861,13.571,13.684,161532,0
2005-11-21,13.65,13.702,13.535,13.641,158415,0
2005-11-22,13.65,13.65,13.429,13.472,149416,0
2005-11-23,13.588,13.684,13.588,13.668,171454,0
2005-11-25,13.845,13.995,13.755,13.977,99111,0
2005-11-28,14.092,14.135,13.799,13.799,87113,0
2005-11-29,13.826,13.853,13.588,13.799,106726,0
2005-11-30,13.624,13.826,13.535,13.588,120342,0
2005-12-01,13.791,14.065,13.773,14.048,103150,0
2005-12-02,14.233,14.339,14.083,14.189,134533,0
2005-12-05,14.189,14.189,13.933,14.048,122879,0
2005-12-06,14.065,14.074,13.942,13.967,110071,0
2005-12-07,14.065,14.11,13.977,14.003,199837,0
2005-12-08,14.021,14.03,13.729,13.765,159570,0
2005-12-09,13.959,13.959,13.809,13.933,190492,0
2005-12-12,13.959,14.118,13.951,14.003,324794,0
2005-12-13,14.1,14.295,14.083,14.268,197184,0
2005-12-14,14.268,14.463,14.164,14.4,168455,0
2005-12-15,13.861,14.199,13.835,13.995,562131,0
2005-12-16,14.083,14.18,13.853,13.861,309334,0
2005-12-19,13.977,14.03,13.826,13.845,224530,0
2005-12-20,13.995,13.995,13.668,13.702,247029,0
2005-12-21,13.702,13.72,13.588,13.606,270449,0
2005-12-22,13.72,13.861,13.684,13.773,276450,0
2005-12-23,13.835,14.065,13.835,13.898,461405,0
2005-12-27,14.164,14.216,13.853,13.88,358831,0
2005-12-28,13.898,13.933,13.508,13.87,294795,0
2005-12-29,14.012,14.189,13.995,14.057,191184,0
2005-12-30,14.154,14.154,13.959,13.967,105226,0
2006-01-03,14.4,14.967,14.383,14.772,378447,0
2006-01-04,14.967,15.515,14.967,15.497,264221,0
2006-01-05,15.444,15.657,15.189,15.435,217376,0
2006-01-06,15.71,15.797,15.471,15.745,213683,0
2006-01-09,15.754,16.125,15.719,15.966,350524,0
2006-01-10,15.887,15.895,15.224,15.692,489672,0
2006-01-11,15.692,15.692,15.339,15.488,241605,0
2006-01-12,15.339,15.825,15.339,15.497,217145,0
2006-01-13,15.701,15.993,15.542,15.939,169954,0
2006-01-17,16.09,16.09,15.719,15.807,179647,0
2006-01-18,15.224,15.55,15.055,15.357,254298,0
2006-01-19,15.86,16.258,15.816,16.16,226260,0
2006-01-20,16.346,16.346,15.86,15.869,143532,0
2006-01-23,15.869,16.063,15.719,16.063,222682,0
2006-01-24,16.346,16.531,16.276,16.276,337832,0
2006-01-25,16.346,16.807,16.346,16.761,273450,0
2006-01-26,16.869,17.938,16.832,17.742,481365,0
2006-01-27,17.77,18.141,17.496,17.77,535363,0
2006-01-30,17.655,17.655,17.38,17.62,268257,0
2006-01-31,17.585,17.954,17.585,17.954,336678,0
2006-02-01,17.954,17.954,17.514,17.645,247029,0
2006-02-02,17.645,17.77,17.212,17.247,180107,0
2006-02-03,17.115,17.115,16.531,16.869,461405,0
2006-02-06,17.302,17.698,17.283,17.62,169954,0
2006-02-07,17.672,17.787,17.159,17.266,176416,0
2006-02-08,17.231,17.84,17.019,17.77,141685,0
2006-02-09,17.733,18.326,17.733,17.954,226837,0
2006-02-10,18.193,18.326,17.452,17.973,237568,0
2006-02-13,17.964,17.964,17.319,17.415,221297,0
2006-02-14,17.283,17.867,17.212,17.212,212645,0
2006-02-15,17.247,17.804,17.247,17.752,124378,0
2006-02-16,17.822,18.106,17.822,18.053,163840,0
2006-02-17,17.867,17.92,17.655,17.867,147224,0
2006-02-21,18.141,18.237,17.399,17.434,363561,0
2006-02-22,17.672,18.043,17.611,18.043,264682,0
2006-02-23,18.053,18.309,17.938,18.272,170993,0
2006-02-24,18.255,18.309,18.159,18.255,154494,0
2006-02-27,18.361,18.927,18.361,18.777,415484,0
2006-02-28,18.874,18.927,18,18.106,367715,0
2006-03-01,18.848,18.91,18.645,18.751,317641,0
2006-03-02,18.892,18.892,18.715,18.848,217836,0
2006-03-03,19.026,19.405,18.82,19.184,299296,0
2006-03-06,19.273,19.414,18.601,18.777,518171,0
2006-03-07,18.751,18.751,17.327,17.521,809851,0
2006-03-08,17.247,18.141,17.027,18.097,528095,0
2006-03-09,18.326,18.477,17.822,17.894,252105,0
2006-03-10,18.237,18.459,18.114,18.37,209991,0
2006-03-13,18.689,18.795,18.556,18.733,185992,0
2006-03-14,18.892,18.892,18.255,18.531,224184,0
2006-03-15,18.521,18.671,18.353,18.619,107304,0
2006-03-16,18.707,18.759,18.272,18.699,156917,0
2006-03-17,18.521,18.592,18.38,18.521,137532,0
2006-03-20,18.653,18.767,18.486,18.566,170071,0
2006-03-21,18.353,18.477,17.92,18.017,269988,0
2006-03-22,17.954,18.255,17.585,18.255,361485,0
2006-03-23,18.255,18.255,17.973,18.141,129341,0
2006-03-24,18.326,18.326,18.106,18.203,93458,0
2006-03-27,18.37,18.609,18.361,18.556,126340,0
2006-03-28,18.707,18.742,18.219,18.219,212760,0
2006-03-29,18.477,18.699,18.477,18.699,117225,0
2006-03-30,18.777,19.051,18.777,18.874,188069,0
2006-03-31,18.874,18.874,18.627,18.707,114110,0
2006-04-03,19.078,19.414,19.061,19.379,270797,0
2006-04-04,19.325,19.715,19.307,19.662,205953,0
2006-04-05,19.812,19.944,19.715,19.831,251528,0
2006-04-06,19.831,19.988,19.732,19.979,118841,0
2006-04-07,19.67,19.679,19.017,19.061,412830,0
2006-04-10,19.193,19.599,19.193,19.52,201453,0
2006-04-11,19.803,19.812,19.254,19.307,181839,0
2006-04-12,18.742,18.848,18.521,18.83,599169,0
2006-04-13,18.601,18.804,18.405,18.636,274834,0
2006-04-17,19.042,19.254,19.026,19.193,187607,0
2006-04-18,19.449,19.812,19.449,19.732,287873,0
2006-04-19,20.156,20.2,19.979,20.164,252913,0
2006-04-20,20.332,20.537,19.644,19.891,350639,0
2006-04-21,19.547,20.2,19.547,19.715,262951,0
2006-04-24,19.229,19.565,18.9,19.078,404407,0
2006-04-25,18.742,19.307,18.707,19.264,337486,0
2006-04-26,19.679,19.998,19.609,19.803,182185,0
2006-04-27,19.644,19.679,18.707,18.785,550478,0
2006-04-28,18.919,19.396,18.892,18.892,236644,0
2006-05-01,19.264,19.502,19.264,19.369,196030,0
2006-05-02,19.679,20.104,19.679,20.085,282449,0
2006-05-03,20.227,20.289,19.838,20.271,178031,0
2006-05-04,20.183,20.572,19.962,20.227,256605,0
2006-05-05,20.2,20.386,20.148,20.183,184377,0
2006-05-08,20.2,21.04,20.2,20.953,427021,0
2006-05-09,21.076,21.394,21.076,21.227,238837,0
2006-05-10,21.659,21.739,21.448,21.589,291104,0
2006-05-11,21.04,21.174,20.438,20.483,451482,0
2006-05-12,20.067,20.067,19.193,19.343,940232,0
2006-05-15,18.954,18.954,17.938,18.159,879079,0
2006-05-16,18.521,19.246,18.424,19.219,391253,0
2006-05-17,19.307,19.556,18.036,18.15,606207,0
2006-05-18,17.585,18.37,17.585,17.717,508593,0
2006-05-19,17.133,17.355,16.461,17.212,1189106,0
2006-05-22,16.329,16.495,15.648,15.648,1265487,0
2006-05-23,16.346,17.194,16.346,16.425,904465,0
2006-05-24,15.895,16.531,15.772,16.009,548978,0
2006-05-25,16.276,17.38,16.276,17.186,590514,0
2006-05-26,17.557,18.053,17.521,17.717,480443,0
2006-05-30,17.203,17.327,16.284,16.32,557632,0
2006-05-31,16.071,16.409,15.923,16.258,684320,0
2006-06-01,15.895,16.692,15.807,16.692,433021,0
2006-06-02,17.203,17.302,16.647,16.832,402791,0
2006-06-05,16.523,17.115,15.904,16.009,402675,0
2006-06-06,15.719,15.86,14.977,15.409,784698,0
2006-06-07,15.33,15.507,14.984,15.118,603899,0
2006-06-08,14.4,15.09,14.03,15.02,1320986,0
2006-06-09,15.648,15.657,14.587,14.596,537671,0
2006-06-12,14.4,14.41,13.747,13.765,542056,0
2006-06-13,13.465,14.012,13.375,13.633,702780,0
2006-06-14,13.659,14.967,13.606,14.958,796583,0
2006-06-15,15.577,16.292,15.507,16.009,855082,0
2006-06-16,16.045,16.09,14.993,15.206,856696,0
2006-06-19,15.524,15.719,14.737,14.737,483211,0
2006-06-20,14.781,15.259,14.587,14.702,359524,0
2006-06-21,15.118,15.524,15.002,15.488,376600,0
2006-06-22,15.524,15.604,14.923,15.162,346025,0
2006-06-23,15.339,15.488,15.162,15.444,279104,0
2006-06-26,15.206,15.296,14.967,15.242,289372,0
2006-06-27,15.321,15.453,14.772,14.913,298487,0
2006-06-28,14.923,15.082,14.781,15.074,396214,0
2006-06-29,15.126,16.7,14.977,16.602,649242,0
2006-06-30,16.602,16.736,16.248,16.453,328371,0
2006-07-03,16.664,16.682,16.513,16.61,109841,0
2006-07-05,16.682,16.682,15.851,16.187,251413,0
2006-07-06,16.213,16.549,16.213,16.549,137647,0
2006-07-07,16.187,16.267,16.036,16.134,162685,0
2006-07-10,16.248,16.602,16.231,16.231,158070,0
2006-07-11,16.231,16.231,15.321,15.834,543210,0
2006-07-12,16.222,16.418,15.807,15.887,285103,0
2006-07-13,15.701,15.851,15.099,15.099,279680,0
2006-07-14,15.25,15.532,15.029,15.153,215068,0
2006-07-17,14.764,15.074,14.719,14.905,203415,0
2006-07-18,14.816,15.189,14.719,15.17,213337,0
2006-07-19,14.851,16.027,14.781,16.027,402675,0
2006-07-20,16.142,16.187,15.321,15.365,207337,0
2006-07-21,15.365,15.382,14.948,14.977,141340,0
2006-07-24,15.286,15.701,15.135,15.701,273796,0
2006-07-25,15.471,15.736,15.312,15.736,198223,0
2006-07-26,15.312,15.577,15.286,15.365,207452,0
2006-07-27,15.542,15.834,15.25,15.471,166723,0
2006-07-28,15.471,15.745,15.339,15.701,172378,0
2006-07-31,15.621,15.665,15.339,15.339,123917,0
2006-08-01,15.391,15.4,15.002,15.126,134302,0
2006-08-02,15.357,15.471,15.286,15.357,162108,0
2006-08-03,15.099,15.357,15.09,15.25,208837,0
2006-08-04,15.321,15.55,15.002,15.029,251298,0
2006-08-07,15.029,15.206,14.8,15.153,162455,0
2006-08-08,15.365,15.471,15.196,15.339,126802,0
2006-08-09,15.507,15.834,15.435,15.772,355600,0
2006-08-10,15.719,16.152,15.648,16.142,230299,0
2006-08-11,16.08,16.108,15.471,15.621,511364,0
2006-08-14,15.869,15.966,15.639,15.957,218990,0
2006-08-15,15.993,16.284,15.993,16.258,224759,0
2006-08-16,16.276,16.869,16.276,16.824,378100,0
2006-08-17,16.682,16.788,16.453,16.594,218644,0
2006-08-18,16.557,16.602,16.16,16.39,86651,0
2006-08-21,16.134,16.602,16.063,16.142,155762,0
2006-08-22,16.063,16.355,16.063,16.231,80189,0
2006-08-23,16.134,16.231,16.036,16.063,65189,0
2006-08-24,16.187,16.267,16.099,16.177,76382,0
2006-08-25,16.241,16.284,16.115,16.213,79266,0
2006-08-28,16.231,16.399,16.152,16.241,81689,0
2006-08-29,16.311,16.382,16.16,16.284,102803,0
2006-08-30,16.284,16.47,16.284,16.39,70381,0
2006-08-31,16.355,16.453,16.231,16.346,64842,0
2006-09-01,16.399,16.495,16.346,16.47,63688,0
2006-09-05,16.602,16.629,16.382,16.453,149070,0
2006-09-06,16.453,16.453,16.187,16.222,92304,0
2006-09-07,16.055,16.205,15.843,16.027,203300,0
2006-09-08,16.115,16.258,16.09,16.213,119301,0
2006-09-11,15.55,15.79,15.55,15.781,209760,0
2006-09-12,15.851,16.16,15.851,16.134,93920,0
2006-09-13,16.248,16.602,16.248,16.575,161071,0
2006-09-14,16.495,16.655,16.443,16.629,145608,0
2006-09-15,16.531,16.736,16.47,16.647,127149,0
2006-09-18,16.797,17.168,16.771,17.105,259373,0
2006-09-19,16.913,17.001,16.647,16.904,142609,0
2006-09-20,16.983,17.478,16.983,17.327,206990,0
2006-09-21,17.46,17.672,16.885,16.965,173992,0
2006-09-22,16.869,16.869,16.425,16.647,117687,0
2006-09-25,16.311,16.885,16.231,16.869,204107,0
2006-09-26,16.948,17.327,16.948,17.256,134763,0
2006-09-27,17.283,17.319,17.096,17.274,110765,0
2006-09-28,17.274,17.514,17.231,17.487,127725,0
2006-09-29,17.54,17.611,17.452,17.478,82151,0
2006-10-02,17.478,17.496,17.141,17.231,137878,0
2006-10-03,17.194,17.256,16.824,17.256,119072,0
2006-10-04,17.168,17.363,16.991,17.363,108572,0
2006-10-05,17.363,17.469,17.302,17.452,168109,0
2006-10-06,17.452,17.452,17.327,17.424,53997,0
2006-10-09,17.363,17.496,17.337,17.38,82151,0
2006-10-10,17.452,17.496,17.337,17.399,77073,0
2006-10-11,17.363,17.399,17.222,17.266,41074,0
2006-10-12,17.46,17.903,17.434,17.903,194183,0
2006-10-13,18.079,18.3,17.938,18.272,238606,0
2006-10-16,18.441,18.777,18.441,18.645,210798,0
2006-10-17,18.566,18.566,17.991,18.415,160147,0
2006-10-18,18.627,18.777,18.459,18.592,92535,0
2006-10-19,18.494,18.512,18.361,18.494,70381,0
2006-10-20,18.494,18.494,18.219,18.353,65996,0
2006-10-23,18.282,18.45,17.954,18.433,94035,0
2006-10-24,18.353,18.68,18.353,18.433,109611,0
2006-10-25,18.264,18.397,18.141,18.318,188300,0
2006-10-26,18.486,18.83,18.405,18.795,166147,0
2006-10-27,18.981,19.061,18.68,18.689,125763,0
2006-10-30,18.68,18.733,18.547,18.653,74766,0
2006-10-31,18.83,18.83,18.556,18.68,80651,0
2006-11-01,18.742,18.795,18.494,18.494,149416,0
2006-11-02,18.486,18.486,17.929,18.212,226722,0
2006-11-03,18.228,18.433,18.228,18.361,86535,0
2006-11-06,18.759,18.874,18.68,18.874,145839,0
2006-11-07,18.874,18.874,18.689,18.83,88610,0
2006-11-08,18.724,18.83,18.627,18.82,78343,0
2006-11-09,18.874,18.963,18.866,18.91,116994,0
2006-11-10,18.954,19.158,18.954,19.061,105803,0
2006-11-13,18.981,19.29,18.981,19.139,237568,0
2006-11-14,19.273,19.414,19.026,19.36,126686,0
2006-11-15,19.396,19.698,19.273,19.405,329986,0
2006-11-16,19.44,19.52,19.325,19.325,99111,0
2006-11-17,19.132,19.246,18.609,18.9,156686,0
2006-11-20,18.954,19.042,18.645,18.963,99573,0
2006-11-21,19.325,19.351,19.158,19.343,113187,0
2006-11-22,19.458,19.846,19.458,19.749,166954,0
2006-11-24,19.582,19.812,19.44,19.785,88727,0
2006-11-27,19.944,20.006,19.264,19.29,205837,0
2006-11-28,19.246,19.246,18.699,19.21,187723,0
2006-11-29,19.254,19.591,19.254,19.315,137300,0
2006-11-30,19.396,19.626,19.246,19.379,116187,0
2006-12-01,19.626,19.626,19.325,19.387,114456,0
2006-12-04,19.387,19.724,19.387,19.705,121840,0
2006-12-05,19.794,19.988,19.724,19.899,127033,0
2006-12-06,19.831,19.944,19.724,19.927,80651,0
2006-12-07,19.935,20.006,19.891,19.927,132917,0
2006-12-08,19.846,19.891,19.732,19.864,86651,0
2006-12-11,19.104,19.759,19.061,19.458,347410,0
2006-12-12,19.158,19.158,18.874,18.945,270912,0
2006-12-13,19.29,19.493,19.086,19.493,266412,0
2006-12-14,19.644,19.909,19.644,19.777,213451,0
2006-12-15,19.831,19.998,19.749,19.909,127265,0
2006-12-18,19.952,20.067,19.476,19.626,201569,0
2006-12-19,19.29,19.547,19.132,19.493,218644,0
2006-12-20,19.609,20.447,19.609,20.164,457251,0
2006-12-21,20.192,20.615,20.023,20.13,188992,0
2006-12-22,20.156,20.404,20.13,20.369,106379,0
2006-12-26,20.447,20.679,20.325,20.598,116994,0
2006-12-27,20.837,21.421,20.837,21.323,242183,0
2006-12-28,21.429,21.429,21.174,21.359,82612,0
2006-12-29,21.367,21.429,21.155,21.199,76036,0
2007-01-03,21.306,22.508,21.306,21.51,401292,0
2007-01-04,21.493,21.729,21.296,21.367,177800,0
2007-01-05,21.367,21.553,20.669,20.695,230415,0
2007-01-08,20.704,20.864,20.483,20.811,216106,0
2007-01-09,20.864,21.058,20.325,20.413,250951,0
2007-01-10,20.042,20.042,19.493,19.777,378215,0
2007-01-11,20.023,20.65,19.988,20.644,209643,0
2007-01-12,21.031,21.359,20.977,21.296,229836,0
2007-01-16,21.279,21.483,21.164,21.342,224530,0
2007-01-17,21.342,21.439,21.279,21.288,90457,0
2007-01-18,21.483,21.57,21.067,21.076,182068,0
2007-01-19,20.687,21.11,20.386,21.067,160379,0
2007-01-22,20.695,20.987,20.51,20.704,121724,0
2007-01-23,20.65,20.909,20.58,20.909,179992,0
2007-01-24,21.005,21.464,20.953,21.404,110879,0
2007-01-25,21.493,21.51,21.129,21.155,95304,0
2007-01-26,21.155,21.209,20.909,21.174,131764,0
2007-01-29,20.977,21.235,20.881,21.067,110534,0
2007-01-30,21.11,21.359,20.969,21.235,110534,0
2007-01-31,21.076,21.252,20.856,21.067,173647,0
2007-02-01,21.367,21.544,21.155,21.493,157032,0
2007-02-02,21.553,21.676,21.386,21.404,72689,0
2007-02-05,21.429,21.518,21.288,21.448,125533,0
2007-02-06,21.448,21.448,21.323,21.377,66689,0
2007-02-07,21.464,21.579,21.342,21.493,146070,0
2007-02-08,21.5,21.526,21.129,21.279,132109,0
2007-02-09,21.174,21.174,20.66,20.669,131533,0
2007-02-12,20.447,20.447,19.67,19.944,269646,0
2007-02-13,20.023,20.023,19.254,19.502,316851,0
2007-02-14,19.634,20.386,19.572,20.342,224193,0
2007-02-15,20.474,20.65,20.377,20.607,173647,0
2007-02-16,20.51,20.615,20.386,20.59,95533,0
2007-02-20,20.59,20.59,20.067,20.192,181031,0
2007-02-21,20.032,20.245,19.927,20.218,153685,0
2007-02-22,20.023,20.218,19.821,19.864,149534,0
2007-02-23,19.547,19.609,18.981,19.229,409137,0
2007-02-26,19.273,19.396,18.981,19.051,171917,0
2007-02-27,18.043,18.777,17.521,17.627,706703,0
2007-02-28,17.858,18.547,17.778,18.538,450791,0
2007-03-01,18.15,18.707,17.858,18.566,338984,0
2007-03-02,18.168,18.282,17.761,17.894,233067,0
2007-03-05,17.231,17.567,17.105,17.389,307720,0
2007-03-06,17.954,18.441,17.689,18.361,269758,0
2007-03-07,18.272,18.272,17.964,18.026,112841,0
2007-03-08,18.707,18.91,18.653,18.671,228107,0
2007-03-09,18.767,18.777,18.459,18.531,135456,0
2007-03-12,18.531,18.592,18.397,18.583,84111,0
2007-03-13,18.538,18.538,17.752,17.796,410061,0
2007-03-14,17.645,18.079,17.521,17.929,392638,0
2007-03-15,17.929,18.15,17.858,17.947,89996,0
2007-03-16,17.92,17.982,17.611,17.68,87919,0
2007-03-19,17.858,18.272,17.858,18.272,256143,0
2007-03-20,18.272,18.477,18.264,18.477,100380,0
2007-03-21,18.653,19.026,18.494,18.972,228683,0
2007-03-22,19.078,19.175,18.839,19.158,217029,0
2007-03-23,19.158,19.36,19.086,19.273,158186,0
2007-03-26,19.29,19.298,18.83,18.892,135686,0
2007-03-27,18.892,18.892,18.502,18.566,107533,0
2007-03-28,18.272,18.38,17.964,18.097,260297,0
2007-03-29,18.237,18.592,18.228,18.566,234107,0
2007-03-30,18.583,18.583,17.894,18.026,263759,0
2007-04-02,17.585,17.929,17.521,17.91,210913,0
2007-04-03,18.071,18.344,18.071,18.326,143879,0
2007-04-04,18.566,18.566,18.168,18.228,97265,0
2007-04-05,18.114,18.335,18.008,18.123,116649,0
2007-04-09,18.397,18.856,18.37,18.82,249681,0
2007-04-10,18.856,19.051,18.856,19.017,108226,0
2007-04-11,19.069,19.069,18.556,18.601,127149,0
2007-04-12,18.601,18.767,18.459,18.724,84920,0
2007-04-13,18.884,19.061,18.83,19.026,182416,0
2007-04-16,19.387,19.591,19.379,19.591,195338,0
2007-04-17,19.493,19.591,19.36,19.52,160493,0
2007-04-18,19.458,19.502,19.298,19.405,147455,0
2007-04-19,18.777,19.193,18.777,18.9,141917,0
2007-04-20,19.405,19.484,19.238,19.273,118841,0
2007-04-23,19.315,19.432,19.114,19.21,89420,0
2007-04-24,19.458,19.547,19.273,19.315,107304,0
2007-04-25,19.458,19.512,19.273,19.502,171224,0
2007-04-26,19.484,19.484,19.282,19.44,127840,0
2007-04-27,19.139,19.149,18.945,19.051,126340,0
2007-04-30,19.061,19.061,18.547,18.547,105457,0
2007-05-01,18.609,18.724,18.592,18.619,82383,0
2007-05-02,18.653,18.927,18.653,18.919,110765,0
2007-05-03,19.069,19.193,19.007,19.104,101534,0
2007-05-04,19.104,19.114,18.9,18.927,86997,0
2007-05-07,18.927,18.927,18.627,18.653,106379,0
2007-05-08,18.37,18.486,18.255,18.397,187723,0
2007-05-09,18.397,18.538,18.38,18.494,151841,0
2007-05-10,18.441,18.441,17.778,17.84,373717,0
2007-05-11,17.947,18.627,17.903,18.574,241398,0
2007-05-14,18.627,18.733,18.486,18.592,137070,0
2007-05-15,18.433,18.715,18.405,18.405,121610,0
2007-05-16,18.777,18.954,18.767,18.892,255336,0
2007-05-17,19.061,19.086,18.963,19.017,251123,0
2007-05-18,19.078,19.273,19.061,19.193,200183,0
2007-05-21,19.315,19.653,19.315,19.512,299756,0
2007-05-22,19.512,19.812,19.458,19.803,236759,0
2007-05-23,19.785,19.855,19.67,19.724,159801,0
2007-05-24,19.591,19.644,18.856,18.856,309680,0
2007-05-25,19.202,19.609,19.202,19.493,160840,0
2007-05-29,19.582,19.741,19.476,19.547,121956,0
2007-05-30,19.238,19.493,19.104,19.493,126225,0
2007-05-31,19.547,19.591,19.502,19.537,328256,0
2007-06-01,19.537,19.759,19.537,19.759,129803,0
2007-06-04,19.432,19.732,19.422,19.715,121956,0
2007-06-05,19.705,19.785,19.582,19.653,113765,0
2007-06-06,19.193,19.315,19.007,19.086,120756,0
2007-06-07,19.051,19.193,18.619,18.653,192454,0
2007-06-08,18.671,18.981,18.547,18.954,196375,0
2007-06-11,18.963,19.175,18.884,19.007,114571,0
2007-06-12,19.017,19.017,18.619,18.68,138686,0
2007-06-13,18.759,18.91,18.68,18.884,127956,0
2007-06-14,19.051,19.273,19.007,19.21,144685,0
2007-06-15,19.238,19.315,19.193,19.202,86651,0
2007-06-18,19.132,19.158,18.927,19.017,125533,0
2007-06-19,19.175,19.315,19.114,19.273,95418,0
2007-06-20,19.688,19.732,19.432,19.44,258682,0
2007-06-21,19.609,19.998,19.609,19.998,262374,0
2007-06-22,19.979,19.979,19.838,19.917,116764,0
2007-06-25,19.917,20.227,19.899,19.935,190031,0
2007-06-26,20.245,20.28,20.032,20.236,203760,0
2007-06-27,18.203,18.82,17.947,18.68,332179,0
2007-06-28,18.767,18.892,18.645,18.689,167069,0
2007-06-29,18.795,18.884,18.592,18.767,117455,0
2007-07-02,18.388,19.132,18.388,19.132,169954,0
2007-07-03,19.132,19.298,19.026,19.026,64266,0
2007-07-05,18.795,19.254,18.742,18.972,142377,0
2007-07-06,19.051,19.298,18.989,19.175,100150,0
2007-07-09,19.254,19.864,19.246,19.794,213568,0
2007-07-10,19.759,19.794,19.202,19.264,203760,0
2007-07-11,19.202,19.476,19.114,19.29,168686,0
2007-07-12,19.52,19.698,19.502,19.626,138570,0
2007-07-13,19.777,19.874,19.634,19.732,105918,0
2007-07-16,19.688,20.023,19.679,19.988,290179,0
2007-07-17,19.855,20.2,19.768,19.988,133377,0
2007-07-18,19.882,19.882,19.502,19.705,158186,0
2007-07-19,20.023,20.156,19.988,20.095,131533,0
2007-07-20,20.015,20.015,19.724,19.759,102919,0
2007-07-23,20.006,20.218,19.979,20.164,115725,0
2007-07-24,19.988,20.059,19.626,19.705,111342,0
2007-07-25,19.831,19.962,19.484,19.617,127725,0
2007-07-26,19.405,19.502,18.663,18.945,271951,0
2007-07-27,18.671,19.149,18.627,18.785,176531,0
2007-07-30,18.91,19.351,18.91,19.325,121610,0
2007-07-31,19.644,19.777,19.175,19.175,129341,0
2007-08-01,18.547,19.026,18.441,18.998,187955,0
2007-08-02,19.104,19.104,18.742,18.777,107649,0
2007-08-03,18.856,18.927,18.097,18.106,138109,0
2007-08-06,17.991,18.3,17.733,18.193,314295,0
2007-08-07,18.15,18.502,18.017,18.405,145263,0
2007-08-08,18.767,18.945,18.636,18.733,213568,0
2007-08-09,18.264,18.45,18.106,18.168,145839,0
2007-08-10,17.929,18.15,17.655,17.938,191529,0
2007-08-13,18.326,18.326,18.15,18.3,114110,0
2007-08-14,18.282,18.318,17.832,17.903,149416,0
2007-08-15,17.627,17.867,17.337,17.355,181261,0
2007-08-16,16.409,17.061,15.974,16.991,450444,0
2007-08-17,17.337,17.91,17.309,17.91,263412,0
2007-08-20,18.106,18.106,17.434,17.982,153917,0
2007-08-21,17.611,17.832,17.38,17.602,186223,0
2007-08-22,18.017,18.353,17.787,18.228,159570,0
2007-08-23,18.106,18.106,17.567,17.796,217029,0
2007-08-24,17.938,18.3,17.814,18.212,155417,0
2007-08-27,18.335,18.531,18.203,18.29,221529,0
2007-08-28,18.071,18.255,17.319,17.487,295604,0
2007-08-29,17.858,18.203,17.778,18.159,157608,0
2007-08-30,18.132,18.433,17.964,18.29,236529,0
2007-08-31,18.556,18.751,18.388,18.707,130840,0
2007-09-04,18.689,18.981,18.689,18.981,158415,0
2007-09-05,18.777,18.91,18.715,18.813,105457,0
2007-09-06,18.927,19.069,18.9,19.026,112380,0
2007-09-07,18.318,18.759,18.061,18.68,134418,0
2007-09-10,18.795,18.91,18.566,18.566,223144,0
2007-09-11,18.724,19.078,18.724,18.972,186799,0
2007-09-12,18.856,19.149,18.856,18.981,157378,0
2007-09-13,19.132,19.396,19.033,19.36,108687,0
2007-09-14,19.298,19.609,19.238,19.476,204222,0
2007-09-17,19.238,19.379,19.175,19.246,101073,0
2007-09-18,19.502,20.085,19.449,20.085,250836,0
2007-09-19,20.342,20.51,20.139,20.236,346139,0
2007-09-20,20.28,20.316,19.935,19.952,152763,0
2007-09-21,20.12,20.421,20.12,20.396,145263,0
2007-09-24,20.545,20.909,20.51,20.776,299756,0
2007-09-25,20.679,20.827,20.492,20.766,129688,0
2007-09-26,20.837,21.209,20.766,21.174,169031,0
2007-09-27,21.279,21.421,21.129,21.261,128878,0
2007-09-28,21.448,21.493,21.129,21.217,119418,0
2007-10-01,21.11,21.615,21.11,21.562,179876,0
2007-10-02,21.394,21.694,21.359,21.694,198106,0
2007-10-03,21.969,22.04,21.722,21.792,320642,0
2007-10-04,21.81,21.915,21.606,21.694,139724,0
2007-10-05,21.801,22.349,21.801,22.19,120803,0
2007-10-08,21.934,22.013,21.483,21.766,141340,0
2007-10-09,22.375,22.817,22.367,22.747,212182,0
2007-10-10,22.897,23.251,22.87,23.206,192223,0
2007-10-11,23.374,23.869,22.571,22.923,368869,0
2007-10-12,21.288,23.181,21.288,23.145,195568,0
2007-10-15,23.887,23.931,23.277,23.657,282219,0
2007-10-16,23.596,23.737,22.091,22.119,802467,0
2007-10-17,22.923,23.384,22.763,22.844,535594,0
2007-10-18,22.101,22.445,21.685,22.305,423676,0
2007-10-19,21.907,21.969,21.279,21.323,241374,0
2007-10-22,20.953,22.119,20.953,22.101,250374,0
2007-10-23,23.154,23.621,23.091,23.577,297796,0
2007-10-24,23.241,23.365,22.782,23.321,140416,0
2007-10-25,23.64,23.64,22.685,22.915,287640,0
2007-10-26,23.675,24.197,23.675,23.967,187955,0
2007-10-29,24.426,25.408,24.329,25.399,490594,0
2007-10-30,24.992,25.018,24.533,24.639,318795,0
2007-10-31,24.806,25.284,24.699,25.248,303796,0
2007-11-01,24.948,24.948,24.294,24.365,174801,0
2007-11-02,24.763,24.885,24.24,24.586,177225,0
2007-11-05,24.197,24.197,22.933,23.365,314325,0
2007-11-06,23.781,24.091,23.471,23.869,204892,0
2007-11-07,23.657,23.754,23.056,23.056,199974,0
2007-11-08,22.976,23.029,21.518,21.969,485980,0
2007-11-09,21.792,22.313,21.757,21.792,313660,0
2007-11-12,21.995,22.162,21.659,21.676,323230,0
2007-11-13,22.109,23.586,22.109,23.384,224530,0
2007-11-14,23.781,24.487,23.507,23.577,159732,0
2007-11-15,23.127,23.569,22.667,23.022,163147,0
2007-11-16,23.365,23.781,22.853,23.649,123843,0
2007-11-19,23.463,23.577,22.685,22.782,180712,0
2007-11-20,23.233,23.471,22.675,23.056,160724,0
2007-11-21,22.384,22.384,21.359,21.448,290294,0
2007-11-23,21.95,22.277,21.722,22.242,69383,0
2007-11-26,22.489,22.807,22.022,22.172,151148,0
2007-11-27,22.109,22.728,22.109,22.508,171593,0
2007-11-28,22.87,23.489,22.623,23.4,164819,0
2007-11-29,23.303,23.657,22.994,23.287,353755,0
2007-11-30,23.534,24.188,23.534,24.028,156224,0
2007-12-03,23.923,24.699,23.923,24.577,220762,0
2007-12-04,24.329,25.01,24.329,24.912,135686,0
2007-12-05,25.452,25.762,25.284,25.744,196375,0
2007-12-06,25.593,26.185,25.593,26.185,145033,0
2007-12-07,26.487,26.583,26.159,26.22,147455,0
2007-12-10,26.204,26.955,25.558,26.955,161648,0
2007-12-11,27.166,27.175,26.195,26.494,221876,0
2007-12-12,27.539,27.768,26.195,26.523,198223,0
2007-12-13,25.974,26.229,25.063,25.779,161877,0
2007-12-14,25.16,26.185,24.869,25.762,150340,0
2007-12-17,25.391,25.391,23.887,24.197,399908,0
2007-12-18,25.01,25.01,24.152,24.753,382715,0
2007-12-19,25.435,26.035,24.735,24.735,474905,0
2007-12-20,25.01,25.629,25.01,25.179,197184,0
2007-12-21,25.452,26.619,25.452,26.504,207222,0
2007-12-24,27.184,27.671,27.043,27.583,137963,0
2007-12-26,28.254,28.254,27.927,28.122,269758,0
2007-12-27,27.901,27.998,26.239,27.061,310378,0
2007-12-28,27.919,28.059,27.61,27.847,169898,0
2007-12-31,27.317,28.626,27.317,28.51,134404,0
2008-01-02,29.032,29.068,28.564,28.741,420623,0
2008-01-03,28.741,28.741,27.299,27.636,184606,0
2008-01-04,27.998,28.51,26.487,26.61,249820,0
2008-01-07,28.36,28.377,27.053,27.626,323147,0
2008-01-08,28.059,29.182,27.264,27.379,682559,0
2008-01-09,27.14,28.307,27.14,28.237,275008,0
2008-01-10,27.548,28.024,27.52,27.891,463355,0
2008-01-11,27.626,28.184,27.574,27.741,247662,0
2008-01-14,28.36,28.36,27.706,27.794,217433,0
2008-01-15,27.088,27.14,25.974,26.371,278571,0
2008-01-16,25.399,25.673,24.444,25.214,495747,0
2008-01-17,25.258,25.372,22.994,23.631,451217,0
2008-01-18,24.409,24.533,22.747,23.807,495420,0
2008-01-22,20.112,24.337,20.112,24.126,745980,0
2008-01-23,22.985,24.117,21.934,23.923,597450,0
2008-01-24,23.923,23.958,23.233,23.72,339046,0
2008-01-25,24.462,25.186,23.223,23.419,219003,0
2008-01-28,23.268,23.524,22.693,23.516,155203,0
2008-01-29,23.631,23.684,22.87,23.613,159759,0
2008-01-30,23.215,23.577,22.772,23.206,290744,0
2008-01-31,22.535,23.542,21.915,23.463,429382,0
2008-02-01,23.789,24.558,23.136,24.462,393815,0
2008-02-04,24.541,24.869,24.205,24.205,173848,0
2008-02-05,23.825,23.825,22.517,22.772,309409,0
2008-02-06,22.897,23.136,22.429,22.464,117708,0
2008-02-07,22.083,23.066,22.004,22.835,237971,0
2008-02-08,22.207,22.543,21.969,22.101,264612,0
2008-02-11,21.792,21.81,21.243,21.553,237268,0
2008-02-12,21.766,23.181,21.757,22.853,415357,0
2008-02-13,23.066,23.251,22.763,22.807,216758,0
2008-02-14,23.101,23.374,22.305,22.305,176674,0
2008-02-15,22.429,22.72,22.331,22.711,98648,0
2008-02-19,23.268,23.419,22.791,22.87,138787,0
2008-02-20,22.489,22.826,22.013,22.543,141164,0
2008-02-21,22.685,22.853,22.127,22.136,113276,0
2008-02-22,22.233,22.261,21.5,21.818,168582,0
2008-02-25,22.057,22.322,21.801,22.322,99215,0
2008-02-26,22.41,22.994,22.331,22.807,216077,0
2008-02-27,22.756,23.066,22.571,22.959,156385,0
2008-02-28,22.844,22.844,22.623,22.772,79369,0
2008-02-29,22.41,22.535,22.083,22.083,438461,0
2008-03-03,21.553,21.818,21.377,21.766,219546,0
2008-03-04,21.377,21.464,20.776,21.04,278631,0
2008-03-05,21.102,21.535,20.987,21.296,197992,0
2008-03-06,21.138,21.145,20.572,20.615,165413,0
2008-03-07,20.164,20.438,19.741,19.785,345150,0
2008-03-10,19.528,19.777,17.443,17.903,576715,0
2008-03-11,18.83,20.776,18.83,20.332,489802,0
2008-03-12,19.741,20.545,19.325,20.316,375318,0
2008-03-13,19.609,20.289,19.069,20.104,377318,0
2008-03-14,20.518,20.695,19.069,19.351,411790,0
2008-03-17,18.468,19.122,18.087,18.609,322706,0
2008-03-18,19.298,20.112,19.175,20.112,226269,0
2008-03-19,20.05,20.05,18.424,18.566,265600,0
2008-03-20,18.38,19.139,18.036,19.069,266354,0
2008-03-24,19.273,20.13,19.149,20.095,415331,0
2008-03-25,20.396,20.926,20.396,20.776,244663,0
2008-03-26,20.634,20.634,19.899,20.13,132905,0
2008-03-27,20.316,20.316,19.528,19.572,219699,0
2008-03-28,19.909,20.104,19.698,19.724,120571,0
2008-03-31,19.449,19.777,19.033,19.679,185214,0
2008-04-01,20.104,20.846,20.077,20.827,214917,0
2008-04-02,20.518,20.669,20.042,20.65,257298,0
2008-04-03,20.466,20.766,20.307,20.722,190376,0
2008-04-04,20.572,20.572,20.023,20.28,195636,0
2008-04-07,20.909,20.909,20.386,20.386,275513,0
2008-04-08,20.13,20.351,20.023,20.095,304047,0
2008-04-09,20.361,20.361,19.634,19.662,187521,0
2008-04-10,19.741,19.917,19.634,19.855,191386,0
2008-04-11,19.732,19.777,19.229,19.396,202011,0
2008-04-14,19.229,19.547,19.114,19.36,220106,0
2008-04-15,19.724,20.227,19.724,20.095,249072,0
2008-04-16,20.528,20.669,20.369,20.607,231196,0
2008-04-17,20.731,20.776,20.342,20.58,200576,0
2008-04-18,20.837,21.439,20.784,21.342,314687,0
2008-04-21,21.526,21.535,21.11,21.386,256032,0
2008-04-22,21.252,21.288,20.722,20.856,204640,0
2008-04-23,20.934,21.11,20.492,21.084,310317,0
2008-04-24,21.067,21.429,20.687,21.386,188428,0
2008-04-25,21.553,21.659,21.19,21.439,292757,0
2008-04-28,21.279,21.5,21.155,21.252,181349,0
2008-04-29,21.553,21.579,21.174,21.227,160468,0
2008-04-30,21.296,21.553,21.271,21.448,163899,0
2008-05-01,21.252,22.155,21.235,21.934,193182,0
2008-05-02,21.969,22.596,21.969,22.596,332347,0
2008-05-05,22.489,22.606,22.155,22.588,202957,0
2008-05-06,22.34,22.367,22.057,22.331,159474,0
2008-05-07,22.075,22.083,21.296,21.315,181785,0
2008-05-08,21.404,21.404,20.82,20.987,217722,0
2008-05-09,20.776,20.776,20.28,20.316,219182,0
2008-05-12,20.438,20.811,20.271,20.66,182467,0
2008-05-13,20.554,20.562,20.332,20.361,129911,0
2008-05-14,20.518,20.784,20.421,20.562,223441,0
2008-05-15,20.881,21.084,20.784,21.076,201266,0
2008-05-16,20.917,21.084,20.82,20.944,210045,0
2008-05-19,20.962,21.535,20.962,21.252,227701,0
2008-05-20,20.899,20.899,20.518,20.598,160552,0
2008-05-21,20.695,20.713,19.927,19.998,232559,0
2008-05-22,19.874,20.139,19.874,19.979,162234,0
2008-05-23,19.874,20.095,19.698,20.05,133102,0
2008-05-27,19.732,19.864,19.634,19.864,115880,0
2008-05-28,20.077,20.139,19.927,19.971,129804,0
2008-05-29,19.777,20.183,19.741,20.023,125521,0
2008-05-30,20.12,20.174,19.917,20.067,71561,0
2008-06-02,19.688,19.732,19.298,19.396,200734,0
2008-06-03,19.369,19.432,19.184,19.264,199413,0
2008-06-04,18.927,19.219,18.592,18.619,307129,0
2008-06-05,18.91,19.229,18.767,19.21,263939,0
2008-06-06,18.733,18.759,18.335,18.335,225741,0
2008-06-09,18.106,18.388,17.973,18.175,231302,0
2008-06-10,17.849,17.947,17.68,17.742,218245,0
2008-06-11,18,18.106,17.434,17.469,189951,0
2008-06-12,17.698,18.175,17.698,17.954,159927,0
2008-06-13,18.114,18.424,17.947,18.397,107546,0
2008-06-16,18.433,18.521,18.228,18.388,134695,0
2008-06-17,18.671,18.919,18.468,18.777,220122,0
2008-06-18,18.309,18.424,18.079,18.326,125709,0
2008-06-19,18.071,18.15,17.84,18.036,93658,0
2008-06-20,17.46,17.46,17.15,17.168,178702,0
2008-06-23,17.194,17.496,17.186,17.222,344824,0
2008-06-24,17.08,17.133,16.726,16.779,400512,0
2008-06-25,17.141,17.292,16.904,16.965,308233,0
2008-06-26,16.904,17.636,16.241,16.32,430249,0
2008-06-27,16.39,16.453,15.816,16.09,268908,0
2008-06-30,15.621,16.258,15.568,15.613,372049,0
2008-07-01,15.153,15.25,14.64,15.206,319601,0
2008-07-02,15.657,15.913,15.242,15.296,304831,0
2008-07-03,15.09,15.25,14.719,15.02,200996,0
2008-07-07,14.923,15.479,14.861,14.94,446061,0
2008-07-08,14.843,15.542,14.702,15.507,376465,0
2008-07-09,15.719,16.258,15.25,15.259,337233,0
2008-07-10,16.09,16.443,15.471,15.621,605451,0
2008-07-11,14.993,15.409,14.993,15.25,243960,0
2008-07-14,15.639,16.284,15.135,15.179,216719,0
2008-07-15,15.144,15.162,14.497,14.923,568123,0
2008-07-16,14.977,16.027,14.851,15.797,1124560,0
2008-07-17,16.258,16.797,15.869,16.753,363953,0
2008-07-18,16.761,16.991,16.364,16.557,230286,0
2008-07-21,16.824,16.939,16.435,16.939,358799,0
2008-07-22,16.859,18.468,16.824,18.335,355777,0
2008-07-23,19.114,19.528,18.715,19.422,535158,0
2008-07-24,19.246,19.246,18.175,18.247,198866,0
2008-07-25,18.309,18.309,17.62,17.804,314099,0
2008-07-28,17.698,17.858,16.859,16.894,377392,0
2008-07-29,16.638,18.15,16.248,17.115,490722,0
2008-07-30,17.787,17.787,17.133,17.389,137758,0
2008-07-31,17.274,17.592,17.053,17.089,244900,0
2008-08-01,17.363,17.903,17.309,17.698,180054,0
2008-08-04,17.567,18.159,17.372,17.991,120750,0
2008-08-05,18.344,19.298,18.344,19.254,222816,0
2008-08-06,18.9,19.343,18.777,19.175,134356,0
2008-08-07,18.751,18.892,18.344,18.405,119650,0
2008-08-08,18.459,19.21,18.45,19.114,178444,0
2008-08-11,19.114,19.565,19.104,19.184,211405,0
2008-08-12,18.502,18.866,18.502,18.627,221994,0
2008-08-13,18.043,18.415,18.036,18.309,121084,0
2008-08-14,17.938,18.636,17.894,18.601,211788,0
2008-08-15,18.494,18.636,18.272,18.405,103881,0
2008-08-18,18.309,18.335,17.496,17.592,189704,0
2008-08-19,17.309,17.415,16.797,16.859,218960,0
2008-08-20,17.105,17.186,16.602,17.001,200946,0
2008-08-21,16.664,16.771,16.374,16.418,108736,0
2008-08-22,16.575,16.991,16.575,16.948,76346,0
2008-08-25,16.647,16.815,16.443,16.443,138697,0
2008-08-26,16.505,16.965,16.47,16.859,181308,0
2008-08-27,16.647,17.133,16.647,17.08,57704,0
2008-08-28,16.717,17.027,16.717,16.957,72401,0
2008-08-29,16.957,17.036,16.655,16.743,105513,0
2008-09-02,17.027,17.575,16.957,16.991,189339,0
2008-09-03,16.939,17.239,16.859,17.061,66388,0
2008-09-04,16.921,16.983,16.055,16.08,125909,0
2008-09-05,15.79,16.329,15.604,16.292,213075,0
2008-09-08,16.991,17.053,16.231,16.761,222541,0
2008-09-09,16.566,16.638,15.79,15.93,160356,0
2008-09-10,16.108,16.205,15.692,15.851,350093,0
2008-09-11,15.568,16.018,15.365,16.018,154526,0
2008-09-12,15.594,15.834,15.312,15.736,165319,0
2008-09-15,14.747,14.816,14.128,14.135,339384,0
2008-09-16,13.87,14.453,13.678,14.348,326680,0
2008-09-17,13.702,13.817,13.278,13.402,348587,0
2008-09-18,13.826,14.913,13.252,14.623,481845,0
2008-09-19,15.887,16.647,15.613,16.638,332517,0
2008-09-22,15.435,16.39,15.435,15.86,253673,0
2008-09-23,15.267,15.727,14.684,14.843,178668,0
2008-09-24,14.87,15.665,14.64,14.666,89255,0
2008-09-25,14.816,15.296,14.604,15.296,91802,0
2008-09-26,14.587,15.144,14.304,14.737,159309,0
2008-09-29,14.189,14.189,12.835,13.057,264388,0
2008-09-30,13.526,14.285,13.456,13.799,226023,0
2008-10-01,14.171,14.312,13.702,14.154,156828,0
2008-10-02,13.88,14.048,13.429,13.518,171760,0
2008-10-03,13.544,14.048,13.005,13.129,145146,0
2008-10-06,12.492,12.492,11.033,11.829,465853,0
2008-10-07,12.182,12.412,11.202,11.202,304605,0
2008-10-08,11.52,11.52,10.352,10.707,338092,0
2008-10-09,10.893,11.255,10.237,10.335,213082,0
2008-10-10,9.645,10.335,8.4249,10.212,722176,0
2008-10-13,11.094,13.102,10.927,13.102,601085,0
2008-10-14,13.738,13.783,11.449,11.864,186654,0
2008-10-15,12.128,12.128,10.413,10.476,115417,0
2008-10-16,10.493,10.893,9.716,10.131,445768,0
2008-10-17,9.821,11.237,9.778,11.033,353820,0
2008-10-20,11.431,11.431,10.935,11.414,143882,0
2008-10-21,11.094,11.536,10.822,10.918,136313,0
2008-10-22,10.467,10.467,9.575,9.743,182906,0
2008-10-23,9.629,10.034,9.0265,9.4154,389775,0
2008-10-24,8.4957,9.548,8.3897,9.2561,368108,0
2008-10-27,8.9471,9.529,8.7079,8.9021,182929,0
2008-10-28,9.0619,10.14,9.0349,9.84,226821,0
2008-10-29,10.008,10.008,9.4233,9.734,137977,0
2008-10-30,10.264,10.581,9.91,10.122,241966,0
2008-10-31,9.345,10.839,9.345,10.51,159957,0
2008-11-03,10.962,11.21,10.458,10.857,350814,0
2008-11-04,11.033,11.776,10.997,11.776,312219,0
2008-11-05,11.227,11.227,10.609,10.716,157954,0
2008-11-06,10.404,10.732,9.83,9.962,248973,0
2008-11-07,10.264,10.707,10.212,10.707,99637,0
2008-11-10,10.935,11.388,10.707,10.839,111216,0
2008-11-11,10.327,10.327,9.778,9.902,156085,0
2008-11-12,9.698,9.698,9.0265,9.3881,292847,0
2008-11-13,9.2209,10.228,9.1951,10.14,212582,0
2008-11-14,9.645,10.095,9.503,9.681,172170,0
2008-11-17,9.3264,9.778,9.2209,9.3802,96497,0
2008-11-18,8.6814,9.3264,8.6814,9.0885,105005,0
2008-11-19,8.8404,8.9994,8.4514,8.4514,84709,0
2008-11-20,8.3278,8.4779,7.2934,7.3552,277775,0
2008-11-21,7.7001,8.6195,7.647,8.6195,353856,0
2008-11-24,9.0087,9.1857,8.6725,9.0087,243858,0
2008-11-25,8.7079,8.7786,8.3278,8.5222,130827,0
2008-11-26,8.9471,9.159,8.4074,8.4779,427555,0
2008-11-28,8.6725,8.8404,8.4868,8.6107,77506,0
2008-12-01,8.6019,8.6019,8.1157,8.1774,239402,0
2008-12-02,8.5134,8.6725,8.1951,8.5664,190032,0
2008-12-03,8.3278,8.9471,8.1863,8.9471,123081,0
2008-12-04,8.6107,9.2209,8.5045,8.9293,102595,0
2008-12-05,8.5576,9.159,8.3278,8.9994,192997,0
2008-12-08,9.3098,9.84,9.2294,9.698,371045,0
2008-12-09,9.4233,9.539,9.0524,9.0971,188029,0
2008-12-10,9.707,9.707,9.238,9.4321,172212,0
2008-12-11,9.1857,9.529,8.9471,9.0087,270999,0
2008-12-12,8.8761,9.3881,8.5752,9.3352,158411,0
2008-12-15,9.238,9.529,9.238,9.3969,211436,0
2008-12-16,9.4507,10.095,9.4419,10.078,278013,0
2008-12-17,10.273,10.309,9.716,9.998,242126,0
2008-12-18,10.309,10.493,10.061,10.212,311913,0
2008-12-19,10.273,10.317,9.865,10.051,264994,0
2008-12-22,9.865,9.928,9.503,9.726,215436,0
2008-12-23,9.345,9.681,9.08,9.2637,180521,0
2008-12-24,9.2123,9.636,9.2123,9.4859,147514,0
2008-12-26,9.345,9.575,9.2123,9.3166,153827,0
2008-12-29,9.2637,9.4859,9.1771,9.2818,255188,0
2008-12-30,9.3802,9.672,9.3264,9.636,244009,0
2008-12-31,9.513,9.99,9.4683,9.875,243412,0
2009-01-02,9.946,10.908,9.946,10.609,345823,0
2009-01-05,10.581,11.175,10.502,10.707,368399,0
2009-01-06,11.299,11.405,10.865,10.943,257946,0
2009-01-07,10.723,10.723,10.078,10.299,433722,0
2009-01-08,10.352,10.581,9.981,10.158,379499,0
2009-01-09,10.114,10.114,9.716,9.902,314269,0
2009-01-12,9.796,9.865,9.645,9.734,114306,0
2009-01-13,9.557,9.946,9.557,9.91,184980,0
2009-01-14,9.918,10.149,9.4859,9.875,317781,0
2009-01-15,9.681,10.237,9.4859,10.114,229838,0
2009-01-16,10.264,10.273,9.84,10.149,120249,0
2009-01-20,9.4233,9.893,9.0885,9.0885,312884,0
2009-01-21,9.3704,9.503,8.8937,9.503,239165,0
2009-01-22,9.4233,9.69,9.0265,9.2123,213101,0
2009-01-23,9.0619,9.4859,8.9648,9.1676,131609,0
2009-01-26,9.1676,9.636,9.159,9.3166,145135,0
2009-01-27,9.548,9.707,9.4154,9.565,229346,0
2009-01-28,9.786,10.291,9.786,10.095,293715,0
2009-01-29,9.883,9.902,9.583,9.619,152695,0
2009-01-30,9.821,10.034,9.3352,9.619,185851,0
2009-02-02,9.3098,9.645,9.3098,9.3626,110192,0
2009-02-03,9.3626,9.707,9.2818,9.663,115629,0
2009-02-04,9.672,10.193,9.672,9.796,130352,0
2009-02-05,9.707,9.91,9.557,9.902,78135,0
2009-02-06,9.902,10.546,9.902,10.423,211955,0
2009-02-09,10.564,10.776,10.299,10.432,101435,0
2009-02-10,10.51,10.581,9.681,9.786,110525,0
2009-02-11,9.928,10.167,9.91,10.158,151537,0
2009-02-12,9.698,9.998,9.629,9.998,172708,0
2009-02-13,9.972,10.008,9.681,9.857,200307,0
2009-02-17,9.4233,9.4233,9.1237,9.1495,379589,0
2009-02-18,9.1676,9.3098,9.0885,9.2038,95859,0
2009-02-19,9.2561,9.751,9.0885,9.1951,181622,0
2009-02-20,8.8937,9.0619,8.5222,9.0087,109740,0
2009-02-23,9.0438,9.0619,8.5487,8.5929,177964,0
2009-02-24,8.6373,9.1323,8.5929,9.0885,126410,0
2009-02-25,9.0885,9.0885,8.7433,8.9021,182371,0
2009-02-26,8.5929,9.08,8.5929,8.6725,173344,0
2009-02-27,8.5398,8.7786,8.5398,8.6107,317031,0
2009-03-02,8.1774,8.2217,7.8239,7.8769,290177,0
2009-03-03,8.0271,8.1687,7.6735,7.9741,233991,0
2009-03-04,8.2481,8.6725,8.2394,8.5311,182185,0
2009-03-05,8.2481,8.2481,7.7797,8.2394,201019,0
2009-03-06,8.0979,8.3367,7.7797,8.0094,405459,0
2009-03-09,7.5057,7.9122,7.2492,7.5763,733196,0
2009-03-10,7.7797,8.3189,7.7708,8.2835,621707,0
2009-03-11,8.5929,8.6019,8.1951,8.2924,323056,0
2009-03-12,8.3012,8.6107,8.1774,8.5398,267994,0
2009-03-13,8.7697,8.7697,8.4074,8.4514,197118,0
2009-03-16,8.5841,8.699,8.5222,8.5398,144603,0
2009-03-17,8.4514,9.2637,8.4514,9.2038,483437,0
2009-03-18,9.08,9.3704,8.9554,9.2637,298851,0
2009-03-19,9.3,9.3528,8.9732,8.9909,143339,0
2009-03-20,9.0885,9.1676,8.7256,8.7874,123853,0
2009-03-23,9.1142,10.078,9.1142,9.883,526919,0
2009-03-24,9.629,9.848,9.4683,9.539,196192,0
2009-03-25,9.761,9.998,9.575,9.84,158405,0
2009-03-26,9.954,10.256,9.954,10.212,245267,0
2009-03-27,10.131,10.193,9.848,9.875,170332,0
2009-03-30,9.4859,9.4859,9.1057,9.1951,256344,0
2009-03-31,9.4683,9.734,9.4507,9.629,58556,0
2009-04-01,9.83,10.273,9.565,10.228,160251,0
2009-04-02,10.971,11.025,10.476,10.822,223465,0
2009-04-03,10.732,10.786,10.538,10.671,183824,0
2009-04-06,10.529,10.617,10.212,10.335,315596,0
2009-04-07,9.972,10.158,9.954,10.008,136837,0
2009-04-08,10.256,10.413,10.202,10.309,130734,0
2009-04-09,10.555,11.033,10.546,11.015,177419,0
2009-04-13,10.962,11.449,10.839,11.388,147158,0
2009-04-14,11.449,11.483,10.953,11.025,177496,0
2009-04-15,11.192,11.696,11.069,11.449,214019,0
2009-04-16,11.059,11.343,10.935,11.14,408082,0
2009-04-17,11.299,11.299,10.935,10.98,180103,0
2009-04-20,10.671,10.716,10.273,10.327,155562,0
2009-04-21,10.176,10.751,10.176,10.751,163512,0
2009-04-22,10.413,10.883,10.396,10.617,140941,0
2009-04-23,10.829,11.369,10.829,11.05,168207,0
2009-04-24,11.14,11.696,11.069,11.599,193553,0
2009-04-27,11.13,11.431,10.98,11.431,292766,0
2009-04-28,10.732,11.104,10.732,10.943,229177,0
2009-04-29,11.121,11.67,11.121,11.51,138467,0
2009-04-30,11.846,12.015,11.696,11.713,141696,0
2009-05-01,12.208,12.208,11.757,12.05,121648,0
2009-05-04,12.492,13.437,12.483,13.429,667469,0
2009-05-05,13.287,13.331,12.917,12.952,196428,0
2009-05-06,12.828,12.899,12.58,12.872,308794,0
2009-05-07,12.978,13.278,12.483,12.961,270309,0
2009-05-08,12.961,13.252,12.88,13.138,162053,0
2009-05-11,13.032,13.032,12.305,12.404,391256,0
2009-05-12,12.88,12.961,12.262,12.554,337094,0
2009-05-13,12.439,12.439,11.944,12.031,285330,0
2009-05-14,11.953,12.605,11.944,12.492,79754,0
2009-05-15,12.623,12.828,12.447,12.642,213641,0
2009-05-18,14.887,15.594,14.702,15.153,924395,0
2009-05-19,15.4,15.409,14.702,14.958,218068,0
2009-05-20,14.948,15.374,14.923,15.029,229702,0
2009-05-21,14.666,14.851,14.623,14.772,176983,0
2009-05-22,14.666,15.135,14.666,14.923,107280,0
2009-05-26,15.462,15.462,14.623,15.074,173483,0
2009-05-27,15.189,15.648,15.189,15.347,107123,0
2009-05-28,15.577,15.869,15.55,15.825,138051,0
2009-05-29,16.213,16.913,16.213,16.894,265644,0
2009-06-01,17.68,18.37,17.345,17.787,412214,0
2009-06-02,17.778,17.804,17.283,17.778,264411,0
2009-06-03,17.549,17.549,16.594,16.779,332871,0
2009-06-04,17.231,17.973,17.009,17.903,219679,0
2009-06-05,18.38,18.715,18.175,18.29,269634,0
2009-06-08,18.645,18.645,17.292,17.796,211387,0
2009-06-09,18.087,18.512,17.929,18.361,149507,0
2009-06-10,18.954,19.246,18.583,18.848,244010,0
2009-06-11,19.086,19.547,19.017,19.175,249517,0
2009-06-12,18.945,18.954,18.574,18.68,175837,0
2009-06-15,18.175,18.203,17.08,17.283,461449,0
2009-06-16,17.46,17.62,16.913,17.045,251832,0
2009-06-17,16.602,16.991,15.409,16.824,340406,0
2009-06-18,16.489,16.638,16.276,16.382,184822,0
2009-06-19,16.894,17.133,16.629,16.974,147756,0
2009-06-22,16.594,16.594,15.613,15.745,300334,0
2009-06-23,15.948,16.435,15.675,15.993,182456,0
2009-06-24,16.134,16.61,15.887,16.115,277521,0
2009-06-25,16.187,16.779,15.966,16.753,331953,0
2009-06-26,16.726,17.408,16.638,17.408,431525,0
2009-06-29,17.867,17.903,17.345,17.415,155425,0
2009-06-30,17.521,17.521,16.7,17.115,182753,0
2009-07-01,17.274,17.663,17.124,17.124,144890,0
2009-07-02,16.929,17.141,16.602,16.629,101942,0
2009-07-06,15.93,16.09,15.259,15.683,358213,0
2009-07-07,15.665,15.71,14.913,14.923,231918,0
2009-07-08,14.825,14.887,14.189,14.472,193797,0
2009-07-09,14.604,15.109,14.418,14.87,173029,0
2009-07-10,14.569,14.737,13.889,14.711,99416,0
2009-07-13,14.551,15.02,14.437,14.905,84453,0
2009-07-14,15.046,15.303,15.046,15.303,160527,0
2009-07-15,15.71,16.213,15.692,15.781,331176,0
2009-07-16,15.657,15.93,15.296,15.843,246699,0
2009-07-17,16.036,16.205,15.807,15.825,148957,0
2009-07-20,16.213,16.664,16.063,16.638,448134,0
2009-07-21,16.885,16.885,15.93,16.036,311710,0
2009-07-22,15.754,15.79,15.417,15.675,288028,0
2009-07-23,16.169,17.089,16.115,16.761,445169,0
2009-07-24,16.929,16.929,16.364,16.647,110989,0
2009-07-27,16.585,16.771,16.267,16.479,200096,0
2009-07-28,16.152,16.443,15.93,16.409,143937,0
2009-07-29,15.524,15.851,15.444,15.568,392701,0
2009-07-30,15.983,16.337,15.895,16.08,218402,0
2009-07-31,16.063,16.479,16.063,16.329,243801,0
2009-08-03,16.655,17.036,16.523,16.824,288769,0
2009-08-04,16.807,16.885,16.142,16.824,145966,0
2009-08-05,16.7,16.736,16.241,16.505,314117,0
2009-08-06,16.241,16.47,15.762,15.913,181352,0
2009-08-07,16.027,16.409,15.834,16.071,148446,0
2009-08-10,15.957,15.957,15.604,15.629,193796,0
2009-08-11,15.754,15.843,15.189,15.189,163354,0
2009-08-12,15.242,15.594,15.242,15.462,109295,0
2009-08-13,15.923,16.001,15.665,15.719,94545,0
2009-08-14,15.745,15.745,15.214,15.296,98324,0
2009-08-17,14.694,14.694,14.268,14.277,332094,0
2009-08-18,14.64,14.993,14.604,14.658,198143,0
2009-08-19,14.63,14.834,14.472,14.764,188712,0
2009-08-20,14.737,15.135,14.737,15.118,168793,0
2009-08-21,15.347,15.657,15.206,15.515,121316,0
2009-08-24,15.957,15.957,15.479,15.577,221929,0
2009-08-25,15.524,15.923,15.524,15.797,141922,0
2009-08-26,15.869,16.001,15.435,15.675,163070,0
2009-08-27,15.665,15.754,15.409,15.736,86818,0
2009-08-28,15.843,15.939,15.577,15.71,154200,0
2009-08-31,15.179,15.391,15.179,15.391,137705,0
2009-09-01,15.179,15.462,15.179,15.259,177848,0
2009-09-02,15.09,15.33,15.09,15.189,62044,0
2009-09-03,15.339,15.568,15.17,15.488,61043,0
2009-09-04,15.621,16.001,15.56,15.983,106115,0
2009-09-08,16.196,16.541,16.196,16.39,143203,0
2009-09-09,16.479,16.495,16.248,16.435,165672,0
2009-09-10,16.523,16.566,16.248,16.566,109465,0
2009-09-11,16.443,16.557,16.302,16.479,113227,0
2009-09-14,16.134,16.682,16.115,16.425,185472,0
2009-09-15,16.717,16.824,16.531,16.743,114958,0
2009-09-16,16.894,17.355,16.815,17.292,201648,0
2009-09-17,17.292,17.399,16.929,17.124,173970,0
2009-09-18,17.292,17.309,17.133,17.141,85426,0
2009-09-21,17.036,17.089,16.707,17.045,151082,0
2009-09-22,17.186,17.415,17.141,17.337,166261,0
2009-09-23,17.302,17.309,17.001,17.001,175123,0
2009-09-24,17.061,17.266,16.638,16.7,103475,0
2009-09-25,16.736,17.337,16.602,16.85,171427,0
2009-09-28,16.939,17.266,16.939,17.089,228778,0
2009-09-29,17.15,17.239,16.913,17.027,177470,0
2009-09-30,17.212,17.327,16.983,17.105,113582,0
2009-10-01,17.345,17.408,16.859,16.929,281734,0
2009-10-02,16.61,16.876,16.61,16.797,118586,0
2009-10-05,16.807,17.061,16.807,17.009,119329,0
2009-10-06,17.247,17.389,17.08,17.256,307436,0
2009-10-07,17.168,17.319,16.929,17.292,211781,0
2009-10-08,17.531,17.575,17.46,17.505,251274,0
2009-10-09,17.302,17.505,17.222,17.389,96675,0
2009-10-12,17.707,17.849,17.627,17.725,153033,0
2009-10-13,17.947,17.947,17.636,17.778,82020,0
2009-10-14,18.123,18.237,18.071,18.141,178455,0
2009-10-15,18.601,18.601,18,18.132,209151,0
2009-10-16,18.043,18.212,17.982,18.123,145909,0
2009-10-19,18.141,18.486,18.123,18.477,142367,0
2009-10-20,18.361,18.397,17.822,18.159,207944,0
2009-10-21,18.036,18.132,17.903,17.903,110613,0
2009-10-22,17.707,18.132,17.452,17.991,157544,0
2009-10-23,17.796,18.036,17.602,17.655,228547,0
2009-10-26,17.478,17.733,17.274,17.399,139969,0
2009-10-27,17.212,17.212,16.726,16.771,248113,0
2009-10-28,16.62,16.736,16.575,16.647,356392,0
2009-10-29,16.241,17.309,16.241,17.222,128686,0
2009-10-30,16.929,16.929,16.479,16.575,337030,0
2009-11-02,16.443,17.001,16.267,16.541,210810,0
2009-11-03,16.177,16.267,16.009,16.258,156726,0
2009-11-04,16.692,16.921,16.638,16.664,143421,0
2009-11-05,17.124,17.327,16.983,17.319,99327,0
2009-11-06,17.168,17.627,17.124,17.611,156893,0
2009-11-09,18.212,18.29,17.938,18.132,221398,0
2009-11-10,17.938,18.087,17.761,18.071,104828,0
2009-11-11,18.335,18.733,18.184,18.547,565608,0
2009-11-12,18.415,18.415,17.973,18.175,105147,0
2009-11-13,18.219,18.566,18.219,18.468,83661,0
2009-11-16,18.627,18.892,18.619,18.82,102626,0
2009-11-17,18.777,18.777,18.502,18.619,77997,0
2009-11-18,18.715,18.724,18.168,18.494,95094,0
2009-11-19,18.175,18.193,17.858,18.061,93100,0
2009-11-20,18.071,18.29,17.982,18.106,41816,0
2009-11-23,18.29,18.609,18.282,18.388,98987,0
2009-11-24,18.459,18.459,18.141,18.361,65256,0
2009-11-25,18.3,18.767,18.3,18.724,118872,0
2009-11-27,18.264,18.37,18.132,18.353,83863,0
2009-11-30,18.405,18.494,18.203,18.361,103937,0
2009-12-01,18.415,18.742,18.415,18.671,226353,0
2009-12-02,18.671,18.856,18.636,18.707,121632,0
2009-12-03,18.707,18.777,18.538,18.538,58184,0
2009-12-04,18.751,18.856,18.574,18.751,132701,0
2009-12-07,18.583,18.583,18.228,18.318,81390,0
2009-12-08,18.433,18.468,18.193,18.272,87033,0
2009-12-09,18.335,18.415,18.132,18.335,62782,0
2009-12-10,18.38,18.645,18.38,18.415,101225,0
2009-12-11,18.361,18.441,18.184,18.397,67391,0
2009-12-14,18.397,18.538,18.326,18.494,81240,0
2009-12-15,18.326,18.326,18.036,18.097,74616,0
2009-12-16,18.219,18.255,18.079,18.184,37764,0
2009-12-17,17.91,18.087,17.778,17.796,65563,0
2009-12-18,17.885,17.894,17.256,17.478,118134,0
2009-12-21,17.521,17.521,17.194,17.46,107750,0
2009-12-22,17.592,17.611,17.337,17.408,78030,0
2009-12-23,17.947,17.947,17.663,17.707,82896,0
2009-12-24,17.84,17.991,17.84,17.991,29125,0
2009-12-28,18.036,18.212,18.036,18.175,98734,0
2009-12-29,18.219,18.247,18.053,18.184,132743,0
2009-12-30,18.061,18.335,17.947,18.212,69075,0
2009-12-31,18.132,18.335,18.132,18.219,52798,0
2010-01-04,18.538,18.759,18.538,18.583,105346,0
2010-01-05,18.777,18.804,18.68,18.751,73648,0
2010-01-06,18.856,19.026,18.848,18.972,93387,0
2010-01-07,19.017,19.139,18.866,19.042,68764,0
2010-01-08,18.927,19.139,18.777,19.078,71963,0
2010-01-11,19.086,19.158,18.998,19.149,77160,0
2010-01-12,19.007,19.017,18.636,18.767,83455,0
2010-01-13,18.848,19.069,18.848,18.998,54907,0
2010-01-14,18.954,19.307,18.954,19.175,43902,0
2010-01-15,19.122,19.122,18.777,18.82,47632,0
2010-01-19,18.247,19.44,18.219,19.379,106997,0
2010-01-20,19.132,19.132,18.91,19.026,102984,0
2010-01-21,18.742,18.83,18.309,18.37,129240,0
2010-01-22,18.079,18.264,17.973,18.114,110371,0
2010-01-25,18.114,18.212,17.822,17.849,134413,0
2010-01-26,17.804,18.017,17.557,17.91,185039,0
2010-01-27,17.627,17.636,16.974,17.133,350413,0
2010-01-28,17.302,17.309,16.717,16.965,191905,0
2010-01-29,17.212,17.345,17.045,17.283,282739,0
2010-02-01,17.309,17.567,17.309,17.415,87599,0
2010-02-02,17.337,17.636,17.212,17.602,85961,0
2010-02-03,17.62,17.867,17.62,17.689,67210,0
2010-02-04,17.38,17.399,16.771,16.788,166768,0
2010-02-05,16.575,16.575,16.125,16.557,218236,0
2010-02-08,16.409,16.743,16.409,16.575,82934,0
2010-02-09,16.692,17.061,16.673,16.939,62433,0
2010-02-10,16.815,16.894,16.638,16.753,119094,0
2010-02-11,16.904,17.283,16.797,17.283,115703,0
2010-02-12,17.15,17.231,16.948,17.231,69209,0
2010-02-16,17.327,17.585,17.292,17.585,103647,0
2010-02-17,17.742,17.832,17.487,17.689,90377,0
2010-02-18,17.531,17.698,17.487,17.672,58497,0
2010-02-19,17.505,17.804,17.399,17.689,86633,0
2010-02-22,17.733,17.804,17.521,17.531,107675,0
2010-02-23,17.611,17.62,17.124,17.124,84934,0
2010-02-24,17.212,17.355,17.177,17.337,56319,0
2010-02-25,17.001,17.283,16.841,17.283,76352,0
2010-02-26,17.355,17.505,17.355,17.469,45803,0
2010-03-01,17.585,17.733,17.585,17.707,126812,0
2010-03-02,17.973,18.123,17.858,18.114,192861,0
2010-03-03,18.318,18.494,18.255,18.335,125981,0
2010-03-04,18.45,18.45,18.141,18.388,66590,0
2010-03-05,18.29,18.813,18.29,18.671,100574,0
2010-03-08,18.751,18.83,18.619,18.724,48736,0
2010-03-09,18.486,18.919,18.486,18.645,53361,0
2010-03-10,18.742,18.866,18.707,18.856,37722,0
2010-03-11,18.777,19.026,18.645,18.989,96881,0
2010-03-12,18.936,18.989,18.866,18.9,39853,0
2010-03-15,18.82,18.856,18.326,18.424,116196,0
2010-03-16,18.566,18.795,18.566,18.707,68316,0
2010-03-17,18.874,19.078,18.804,18.848,62965,0
2010-03-18,18.856,18.9,18.671,18.777,56922,0
2010-03-19,18.707,18.777,18.468,18.777,99014,0
2010-03-22,18.636,18.689,18.494,18.636,53331,0
2010-03-23,18.609,18.699,18.459,18.636,126505,0
2010-03-24,18.592,18.619,18.494,18.531,56906,0
2010-03-25,18.707,18.767,18.441,18.45,76269,0
2010-03-26,18.671,18.856,18.494,18.619,76420,0
2010-03-29,18.795,18.945,18.795,18.919,63504,0
2010-03-30,18.785,18.892,18.751,18.856,61744,0
2010-03-31,18.767,18.866,18.742,18.813,63752,0
2010-04-01,19.026,19.139,18.998,19.061,57982,0
2010-04-05,19.343,19.537,19.298,19.537,139640,0
2010-04-06,19.387,19.582,19.369,19.512,117411,0
2010-04-07,19.449,19.537,19.069,19.414,58194,0
2010-04-08,19.219,19.379,19.132,19.298,89636,0
2010-04-09,19.44,19.493,19.405,19.466,51843,0
2010-04-12,19.422,19.502,19.387,19.44,68037,0
2010-04-13,19.387,19.405,19.193,19.307,74873,0
2010-04-14,19.466,19.547,19.396,19.537,50647,0
2010-04-15,19.414,19.414,19.238,19.334,85405,0
2010-04-16,19.273,19.29,18.751,18.892,142545,0
2010-04-19,18.671,18.804,18.459,18.767,144963,0
2010-04-20,18.936,19.033,18.91,19.026,96780,0
2010-04-21,18.945,19.114,18.945,19.026,71616,0
2010-04-22,18.733,19.282,18.733,19.273,115220,0
2010-04-23,19.369,19.405,19.202,19.36,97408,0
2010-04-26,19.343,19.449,19.307,19.343,64098,0
2010-04-27,19.21,19.315,19.167,19.167,231694,0
2010-04-28,19.219,19.219,18.936,19.051,106887,0
2010-04-29,19.193,19.273,19.122,19.273,49538,0
2010-04-30,19.29,19.315,19.132,19.158,91085,0
2010-05-03,19.139,19.282,19.139,19.193,45651,0
2010-05-04,18.742,18.742,18.282,18.29,131718,0
2010-05-05,18.141,18.583,17.903,18.494,331151,0
2010-05-06,18.282,18.318,16.929,17.557,261597,0
2010-05-07,17.372,17.689,17.186,17.575,324365,0
2010-05-10,18.538,18.601,18.335,18.601,120892,0
2010-05-11,18.008,18.531,18.008,18.309,103935,0
2010-05-12,18.193,18.574,18.193,18.502,105991,0
2010-05-13,18.45,18.592,18.344,18.344,42049,0
2010-05-14,17.991,18.097,17.733,18.017,163627,0
2010-05-17,17.903,17.991,17.531,17.92,155642,0
2010-05-18,17.84,18.123,17.663,17.672,85633,0
2010-05-19,17.399,17.469,16.894,17.159,138102,0
2010-05-20,16.743,16.807,16.443,16.726,477849,0
2010-05-21,16.479,16.991,16.47,16.965,151672,0
2010-05-24,16.921,17.009,16.771,16.904,69893,0
2010-05-25,16.177,16.489,16.071,16.479,188257,0
2010-05-26,16.61,16.807,16.418,16.453,140604,0
2010-05-27,17.231,17.399,17.096,17.212,182203,0
2010-05-28,17.327,17.452,17.231,17.274,152512,0
2010-06-01,17.009,17.309,16.885,16.894,90158,0
2010-06-02,16.957,17.478,16.957,17.478,82760,0
2010-06-03,17.636,17.636,17.469,17.567,72950,0
2010-06-04,17.292,17.469,17.045,17.071,121594,0
2010-06-07,17.036,17.124,16.682,16.726,139006,0
2010-06-08,16.815,16.904,16.647,16.788,48874,0
2010-06-09,16.904,17.239,16.815,16.913,89867,0
2010-06-10,17.212,17.478,17.212,17.478,33830,0
2010-06-11,17.302,17.636,17.274,17.62,40427,0
2010-06-14,17.804,17.964,17.717,17.77,82995,0
2010-06-15,17.84,18.123,17.832,18.123,66621,0
2010-06-16,17.973,18.159,17.832,18.106,67088,0
2010-06-17,18.264,18.264,17.91,18.087,52489,0
2010-06-18,17.91,18.106,17.903,18.017,64432,0
2010-06-21,18.344,18.415,18.228,18.29,265398,0
2010-06-22,18.203,18.272,18.017,18.097,107437,0
2010-06-23,18.114,18.184,17.938,18.087,61844,0
2010-06-24,18,18.043,17.858,18,232810,0
2010-06-25,17.982,18.159,17.973,18.141,95606,0
2010-06-28,18.193,18.318,18.071,18.228,107259,0
2010-06-29,17.698,17.858,17.627,17.787,119568,0
2010-06-30,18.003,18.179,17.825,17.862,74088,0
2010-07-01,17.778,17.814,17.505,17.742,183299,0
2010-07-02,17.645,17.849,17.645,17.814,127740,0
2010-07-06,18.008,18.219,17.92,17.973,114270,0
2010-07-07,17.973,18.255,17.92,18.255,80588,0
2010-07-08,18.255,18.397,18.114,18.388,55620,0
2010-07-09,18.361,18.538,18.353,18.502,46010,0
2010-07-12,18.531,18.592,18.353,18.468,35095,0
2010-07-13,18.945,18.945,18.538,18.68,94530,0
2010-07-14,18.538,18.663,18.424,18.556,34516,0
2010-07-15,18.556,18.556,18.3,18.512,88510,0
2010-07-16,18.388,18.433,18.255,18.415,123186,0
2010-07-19,18.547,18.592,18.37,18.405,35659,0
2010-07-20,18.168,18.601,18.087,18.574,65573,0
2010-07-21,18.494,18.653,18.405,18.609,142028,0
2010-07-22,18.981,19.315,18.751,18.954,128889,0
2010-07-23,18.82,18.972,18.733,18.963,47970,0
2010-07-26,18.866,18.9,18.742,18.884,57525,0
2010-07-27,18.856,19.219,18.83,18.981,153938,0
2010-07-28,18.856,18.874,18.707,18.813,36211,0
2010-07-29,18.989,18.989,18.566,18.945,105791,0
2010-07-30,18.663,18.954,18.663,18.892,42024,0
2010-08-02,19.086,19.29,19.061,19.29,73525,0
2010-08-03,19.175,19.315,19.114,19.307,49193,0
2010-08-04,19.334,19.67,19.334,19.67,97374,0
2010-08-05,19.44,19.644,19.369,19.644,36269,0
2010-08-06,19.343,19.484,19.246,19.466,40480,0
2010-08-09,19.493,19.715,19.493,19.662,27289,0
2010-08-10,19.484,19.484,19.202,19.396,60297,0
2010-08-11,18.945,19.026,18.927,18.998,79362,0
2010-08-12,18.963,19.184,18.963,19.078,57311,0
2010-08-13,19.238,19.387,19.184,19.379,43300,0
2010-08-16,19.219,19.528,19.219,19.466,49892,0
2010-08-17,19.609,19.679,19.458,19.679,100602,0
2010-08-18,19.803,20.067,19.679,20.05,136495,0
2010-08-19,20.218,20.218,19.971,20.032,80781,0
2010-08-20,20.059,20.174,19.952,20.095,68639,0
2010-08-23,22.623,22.623,21.836,21.88,74775,0
2010-08-24,21.597,21.597,21.394,21.483,146968,0
2010-08-25,21.782,21.782,21.199,21.474,77494,0
2010-08-26,21.448,21.526,21.439,21.493,94345,0
2010-08-27,21.394,21.589,21.155,21.589,48843,0
2010-08-30,21.474,21.474,21.209,21.217,28781,0
2010-08-31,21.138,21.464,21.138,21.342,34291,0
2010-09-01,21.659,22.022,21.659,21.978,63659,0
2010-09-02,21.934,22.083,21.801,22.004,88813,0
2010-09-03,22.101,22.19,22.057,22.136,39066,0
2010-09-07,22.242,22.367,22.119,22.155,65713,0
2010-09-08,22.313,22.543,22.313,22.508,45503,0
2010-09-09,22.72,22.747,22.606,22.675,53699,0
2010-09-10,22.8,22.807,22.657,22.756,40163,0
2010-09-13,23.436,23.436,22.985,23.384,136375,0
2010-09-14,23.409,23.561,23.251,23.339,60780,0
2010-09-15,23.294,23.428,23.287,23.321,58496,0
2010-09-16,23.251,23.321,23.029,23.258,49896,0
2010-09-17,23.419,23.577,23.321,23.577,81774,0
2010-09-20,23.914,24.303,23.914,24.276,61379,0
2010-09-21,24.417,24.684,24.223,24.417,163088,0
2010-09-22,24.117,24.346,23.728,23.834,183483,0
2010-09-23,23.702,23.798,23.48,23.507,79091,0
2010-09-24,24.082,24.268,24.011,24.268,36486,0
2010-09-27,24.144,24.25,24.1,24.107,71926,0
2010-09-28,24.011,24.24,23.879,24.179,68849,0
2010-09-29,23.975,24.152,23.887,24.1,46062,0
2010-09-30,24.188,24.312,24.011,24.1,58359,0
2010-10-01,24.533,24.771,24.515,24.621,120078,0
2010-10-04,24.763,24.904,24.684,24.904,101240,0
2010-10-05,24.877,25.293,24.877,25.275,89186,0
2010-10-06,25.258,25.46,25.169,25.46,57213,0
2010-10-07,25.381,25.391,25.151,25.204,92785,0
2010-10-08,25.284,25.505,25.151,25.497,60190,0
2010-10-11,25.541,25.629,25.391,25.629,114918,0
2010-10-12,25.46,25.566,25.239,25.531,104750,0
2010-10-13,26.229,26.229,25.725,26.097,113270,0
2010-10-14,25.964,25.964,25.699,25.796,69714,0
2010-10-15,25.673,25.734,25.391,25.541,61468,0
2010-10-18,25.452,25.593,25.391,25.593,165725,0
2010-10-19,24.904,25.223,24.699,24.869,105079,0
2010-10-20,25.01,25.576,24.92,25.364,170034,0
2010-10-21,25.637,26.017,25.593,25.753,141926,0
2010-10-22,25.637,25.753,25.301,25.46,138818,0
2010-10-25,25.566,25.814,25.541,25.725,165000,0
2010-10-26,25.629,25.744,25.531,25.718,113086,0
2010-10-27,25.452,25.522,25.214,25.337,128408,0
2010-10-28,25.566,25.566,25.151,25.179,184214,0
2010-10-29,25.286,25.314,25.005,25.089,107517,0
2010-11-01,25.505,25.505,25.018,25.186,303405,0
2010-11-02,25.319,25.558,25.319,25.478,44075,0
2010-11-03,25.647,25.664,25.408,25.512,98152,0
2010-11-04,26.088,26.523,26.035,26.504,131262,0
2010-11-05,26.513,26.884,26.504,26.876,112439,0
2010-11-08,26.504,26.787,26.46,26.671,82328,0
2010-11-09,26.884,26.919,26.282,26.407,106103,0
2010-11-10,26.531,26.619,26.176,26.583,39488,0
2010-11-11,25.894,26.204,25.806,26.132,55221,0
2010-11-12,25.558,25.709,25.258,25.355,74454,0
2010-11-15,25.612,25.612,25.346,25.346,53431,0
2010-11-16,24.93,24.93,23.887,24.1,326079,0
2010-11-17,24.197,24.47,24.188,24.223,106741,0
2010-11-18,24.417,24.92,24.417,24.63,122500,0
2010-11-19,24.214,24.276,23.869,24.126,167876,0
2010-11-22,24.233,24.47,24.233,24.373,128618,0
2010-11-23,24.047,24.047,23.569,23.869,165108,0
2010-11-24,23.923,24.107,23.834,24.1,44956,0
2010-11-26,23.542,23.605,23.206,23.33,122780,0
2010-11-29,23.48,23.48,23.127,23.436,123169,0
2010-11-30,22.933,23.631,22.429,23.4,85253,0
2010-12-01,23.904,24.426,23.904,24.381,142318,0
2010-12-02,24.373,24.92,24.373,24.842,82339,0
2010-12-03,24.444,24.806,23.711,24.78,51080,0
2010-12-06,24.48,24.842,24.48,24.735,57843,0
2010-12-07,24.692,25.186,24.692,24.877,59648,0
2010-12-08,24.594,24.656,24.39,24.452,44130,0
2010-12-09,24.091,24.179,23.737,23.842,85540,0
2010-12-10,24.152,24.268,24.028,24.233,109128,0
2010-12-13,24.452,24.47,24.205,24.276,74360,0
2010-12-14,24.452,24.745,24.444,24.577,122535,0
2010-12-15,24.223,24.444,24.047,24.091,63603,0
2010-12-16,24.285,24.4,24.144,24.337,40102,0
2010-12-17,24.373,24.373,24.179,24.285,47705,0
2010-12-20,24.268,24.373,23.923,24.365,119424,0
2010-12-21,22.623,22.623,22.322,22.535,199489,0
2010-12-22,22.588,22.72,22.499,22.649,244839,0
2010-12-23,22.763,22.853,22.561,22.72,149090,0
2010-12-27,22.571,22.763,22.499,22.675,97292,0
2010-12-28,22.561,22.667,22.287,22.313,83275,0
2010-12-29,22.391,22.532,22.363,22.532,101524,0
2010-12-30,22.532,22.643,22.466,22.532,87155,0
2010-12-31,22.54,22.886,22.493,22.68,45290,0
2011-01-03,22.782,23.188,22.588,23.029,62722,0
2011-01-04,23.356,23.356,22.985,23.136,169178,0
2011-01-05,22.87,22.976,22.72,22.933,106965,0
2011-01-06,22.807,22.853,22.571,22.756,102399,0
2011-01-07,22.738,22.738,22.261,22.261,148544,0
2011-01-10,21.898,21.934,21.493,21.704,312624,0
2011-01-11,22.198,22.252,21.747,21.88,167421,0
2011-01-12,22.145,22.429,21.978,22.357,251789,0
2011-01-13,22.066,22.155,21.774,21.827,164272,0
2011-01-14,21.633,21.65,21.288,21.411,180911,0
2011-01-18,21.464,21.943,21.464,21.659,99421,0
2011-01-19,21.694,21.722,21.359,21.386,52651,0
2011-01-20,21.411,21.411,20.987,20.987,129109,0
2011-01-21,20.447,21.12,20.447,20.644,228392,0
2011-01-24,20.811,21.094,20.766,20.793,110936,0
2011-01-25,20.554,20.722,20.413,20.669,108062,0
2011-01-26,20.554,20.65,20.361,20.528,195033,0
2011-01-27,20.361,20.43,20.183,20.263,83876,0
2011-01-28,19.927,19.952,19.484,19.582,235688,0
2011-01-31,19.86,20.104,19.533,19.991,248693,0
2011-02-01,19.821,19.891,19.537,19.812,292185,0
2011-02-02,19.634,19.846,19.626,19.688,114520,0
2011-02-03,19.909,20.006,19.715,19.927,242856,0
2011-02-04,19.617,19.715,19.484,19.556,96304,0
2011-02-07,19.599,19.724,19.565,19.634,63206,0
2011-02-08,19.458,19.458,19.193,19.254,169496,0
2011-02-09,19.042,19.078,18.751,18.927,238830,0
2011-02-10,18.751,19.026,18.583,18.963,267097,0
2011-02-11,19.086,19.864,19.017,19.732,349872,0
2011-02-14,20.148,20.271,19.732,19.927,153621,0
2011-02-15,20.12,20.218,19.909,20.032,176863,0
2011-02-16,20.112,20.183,19.864,20.032,127018,0
2011-02-18,20.023,20.095,19.803,19.979,62240,0
2011-02-22,19.688,20.042,19.343,19.493,125837,0
2011-02-23,19.537,19.582,19.282,19.379,56468,0
2011-02-24,18.963,19.202,18.884,19.139,78708,0
2011-02-25,19.387,19.528,19.273,19.476,85096,0
2011-02-28,19.656,19.748,19.45,19.506,48293,0
2011-03-01,19.971,20.015,19.679,19.679,88271,0
2011-03-02,19.528,20.085,19.528,19.944,71535,0
2011-03-03,20.156,20.396,20.12,20.271,93790,0
2011-03-04,20.386,20.386,19.962,20.148,63477,0
2011-03-07,19.979,19.979,19.662,19.777,70212,0
2011-03-08,19.935,20.21,19.821,20.085,69475,0
2011-03-09,20.342,20.421,20.174,20.369,157914,0
2011-03-10,19.988,20.077,19.768,19.855,97957,0
2011-03-11,19.777,20.023,19.67,19.988,33961,0
2011-03-14,20.12,20.245,19.874,20.139,94364,0
2011-03-15,19.803,19.917,19.449,19.882,64949,0
2011-03-16,19.944,19.998,19.52,19.634,98585,0
2011-03-17,19.715,19.794,19.599,19.653,42005,0
2011-03-18,19.565,19.609,19.484,19.556,44847,0
2011-03-21,19.653,19.715,19.396,19.572,212296,0
2011-03-22,19.644,19.715,19.493,19.715,66771,0
2011-03-23,19.838,20.112,19.794,20.112,53268,0
2011-03-24,20.289,20.528,20.156,20.447,86392,0
2011-03-25,20.802,20.977,20.66,20.749,102155,0
2011-03-28,20.846,20.909,20.554,20.554,83033,0
2011-03-29,20.74,20.864,20.492,20.856,57450,0
2011-03-30,20.917,21.261,20.891,21.19,126779,0
2011-03-31,21.383,21.439,21.224,21.289,124488,0
2011-04-01,21.474,21.474,21.296,21.367,71021,0
2011-04-04,21.483,21.65,21.474,21.553,110584,0
2011-04-05,21.464,21.518,21.394,21.474,62128,0
2011-04-06,21.633,21.633,21.35,21.35,53945,0
2011-04-07,21.279,21.439,21.04,21.279,175294,0
2011-04-08,21.261,21.288,21.138,21.243,76949,0
2011-04-11,21.067,21.11,20.872,20.891,78688,0
2011-04-12,20.802,20.802,20.598,20.625,42662,0
2011-04-13,21.067,21.235,20.969,21.11,97177,0
2011-04-14,20.996,21.217,20.953,21.155,73236,0
2011-04-15,20.962,21.058,20.944,20.977,94978,0
2011-04-18,20.644,20.679,20.518,20.625,72149,0
2011-04-19,20.776,20.864,20.598,20.793,37691,0
2011-04-20,21.182,21.271,21.04,21.164,82702,0
2011-04-21,21.296,21.296,21.094,21.164,57343,0
2011-04-25,21.013,21.058,20.562,20.977,100859,0
2011-04-26,21.031,21.174,20.944,21.138,54866,0
2011-04-27,21.067,21.094,20.926,21.084,44775,0
2011-04-28,20.934,20.996,20.881,20.926,73953,0
2011-04-29,20.804,20.963,20.785,20.944,50808,0
2011-05-02,20.695,20.757,20.554,20.731,78761,0
2011-05-03,20.351,20.361,20.095,20.164,88976,0
2011-05-04,20.174,20.245,19.952,19.952,96982,0
2011-05-05,19.466,19.794,19.449,19.732,103158,0
2011-05-06,19.935,20.023,19.899,19.935,52422,0
2011-05-09,20.085,20.085,19.988,20.032,51899,0
2011-05-10,20.032,20.032,19.917,19.962,74259,0
2011-05-11,19.971,19.998,19.794,19.855,60694,0
2011-05-12,19.591,19.812,19.565,19.749,24553,0
2011-05-13,19.768,19.821,19.565,19.803,77992,0
2011-05-16,19.644,19.732,19.502,19.626,58436,0
2011-05-17,19.432,19.466,19.298,19.396,142462,0
2011-05-18,19.405,19.644,19.315,19.537,35382,0
2011-05-19,19.599,19.732,19.466,19.572,50564,0
2011-05-20,19.572,19.617,19.466,19.547,49042,0
2011-05-23,19.202,19.219,19.078,19.167,42040,0
2011-05-24,19.238,19.315,19.193,19.264,51694,0
2011-05-25,19.122,19.21,19.051,19.184,35546,0
2011-05-26,19.264,19.484,19.264,19.44,109732,0
2011-05-27,19.634,19.724,19.591,19.724,45786,0
2011-05-31,19.972,20.065,19.85,20.028,106587,0
2011-06-01,20.059,20.112,19.785,19.812,83440,0
2011-06-02,19.821,19.952,19.724,19.821,40254,0
2011-06-03,19.556,19.803,19.449,19.715,37544,0
2011-06-06,19.662,19.846,19.626,19.759,82569,0
2011-06-07,19.944,20.065,19.897,20.018,110867,0
2011-06-08,19.981,20.018,19.824,19.888,28240,0
2011-06-09,19.907,20.056,19.86,20.01,42087,0
2011-06-10,19.841,19.87,19.636,19.674,45437,0
2011-06-13,19.679,19.874,19.556,19.591,34274,0
2011-06-14,19.768,19.979,19.768,19.917,25362,0
2011-06-15,19.547,19.705,19.449,19.537,66763,0
2011-06-16,19.45,19.543,19.253,19.299,48467,0
2011-06-17,19.375,19.375,19.141,19.273,57371,0
2011-06-20,18.936,18.936,18.694,18.87,144750,0
2011-06-21,19.038,19.207,18.88,19.189,60555,0
2011-06-22,19.011,19.058,18.936,18.955,40787,0
2011-06-23,18.777,19.038,18.777,19.038,71794,0
2011-06-24,19.384,19.384,19.236,19.318,45664,0
2011-06-27,19.533,19.721,19.506,19.57,94297,0
2011-06-28,19.664,20.018,19.627,19.981,50085,0
2011-06-29,20.663,20.663,20.094,20.196,89133,0
2011-06-30,20.375,20.551,20.243,20.486,41176,0
2011-07-01,20.402,20.598,20.29,20.336,65099,0
2011-07-05,20.281,20.336,20.196,20.319,35178,0
2011-07-06,20.196,20.225,20.056,20.216,76988,0
2011-07-07,20.616,21.008,20.513,20.756,43501,0
2011-07-08,20.178,20.476,20.178,20.411,36285,0
2011-07-11,20.112,20.151,19.953,20.048,72766,0
2011-07-12,19.879,20.121,19.879,19.935,69404,0
2011-07-13,20.112,20.206,20.01,20.188,108941,0
2011-07-14,20.216,20.448,20.038,20.131,61833,0
2011-07-15,20.831,20.831,20.112,20.281,75365,0
2011-07-18,20.018,20.542,20.018,20.299,153594,0
2011-07-19,20.607,20.701,20.56,20.683,76951,0
2011-07-20,20.542,20.589,20.43,20.57,58883,0
2011-07-21,20.598,21.102,20.467,20.776,226164,0
2011-07-22,20.878,20.916,20.636,20.766,61414,0
2011-07-25,20.756,20.897,20.673,20.673,53965,0
2011-07-26,20.533,20.533,20.421,20.495,37830,0
2011-07-27,20.243,20.486,20.048,20.085,59653,0
2011-07-28,20.131,20.225,19.972,20.028,37070,0
2011-07-29,19.935,20.159,19.916,20.065,32153,0
2011-08-01,20.168,20.168,19.888,20,95059,0
2011-08-02,19.85,19.935,19.523,19.523,69534,0
2011-08-03,19.477,19.656,19.189,19.393,129010,0
2011-08-04,19.123,19.141,18.413,18.441,218564,0
2011-08-05,18.638,18.638,17.908,18.357,165269,0
2011-08-08,18.106,18.106,17.022,17.087,214901,0
2011-08-09,17.218,17.853,16.751,17.853,183972,0
2011-08-10,17.601,17.647,17.19,17.396,145288,0
2011-08-11,17.731,18.245,17.676,18.096,76292,0
2011-08-12,17.918,18.031,17.825,17.994,70673,0
2011-08-15,18.114,18.366,18.114,18.254,57589,0
2011-08-16,17.891,17.918,17.656,17.9,79926,0
2011-08-17,18.049,18.208,17.74,17.881,74749,0
2011-08-18,17.321,17.339,16.948,17.218,116215,0
2011-08-19,17.068,17.396,16.808,16.826,102959,0
2011-08-22,17.218,17.461,16.976,16.994,141150,0
2011-08-23,17.142,17.526,17.142,17.526,56688,0
2011-08-24,17.321,17.443,17.152,17.302,38729,0
2011-08-25,17.236,17.236,16.891,17.004,85532,0
2011-08-26,16.808,16.938,16.434,16.854,72205,0
2011-08-29,17.443,17.499,17.311,17.48,75413,0
2011-08-30,17.48,17.656,17.48,17.564,42987,0
2011-08-31,17.647,17.769,17.564,17.676,53432,0
2011-09-01,17.601,17.778,17.283,17.423,173309,0
2011-09-02,17.236,17.367,17.115,17.321,54472,0
2011-09-06,17.087,17.48,17.068,17.452,23778,0
2011-09-07,17.806,17.928,17.637,17.9,63481,0
2011-09-08,17.62,17.778,17.564,17.731,114546,0
2011-09-09,17.321,17.358,16.994,17.162,52892,0
2011-09-12,16.881,16.948,16.35,16.816,77179,0
2011-09-13,16.826,16.826,16.564,16.77,46515,0
2011-09-14,16.911,17.105,16.779,16.957,90918,0
2011-09-15,17.096,17.246,17.041,17.228,39653,0
2011-09-16,17.311,17.367,17.208,17.283,17900,0
2011-09-19,16.864,16.864,16.667,16.779,55049,0
2011-09-20,16.976,17.115,16.938,16.985,81685,0
2011-09-21,16.911,16.957,16.498,16.508,55357,0
2011-09-22,16.06,16.06,15.388,15.546,149848,0
2011-09-23,15.566,15.743,15.509,15.743,51024,0
2011-09-26,15.593,15.957,15.509,15.957,93619,0
2011-09-27,16.34,16.453,16.228,16.322,121549,0
2011-09-28,16.247,16.247,15.966,16.022,81355,0
2011-09-29,16.313,16.406,16.098,16.2,91392,0
2011-09-30,15.864,15.901,15.621,15.678,99615,0
2011-10-03,15.556,15.705,15.266,15.266,111302,0
2011-10-04,14.995,15.136,14.801,15.136,155521,0
2011-10-05,15.164,15.351,14.855,15.323,120932,0
2011-10-06,15.249,15.686,15.192,15.686,112244,0
2011-10-07,15.771,15.874,15.64,15.864,154401,0
2011-10-10,16.022,16.21,15.845,16.153,137778,0
2011-10-11,15.808,15.948,15.715,15.911,27079,0
2011-10-12,16.247,16.517,16.21,16.313,91311,0
2011-10-13,16.078,16.107,15.938,15.938,56904,0
2011-10-14,16.172,16.331,16.163,16.293,31705,0
2011-10-17,16.115,16.2,15.975,16.153,80568,0
2011-10-18,16.004,16.2,15.818,16.115,56642,0
2011-10-19,16.172,16.247,16.069,16.247,138109,0
2011-10-20,16.135,16.238,16.013,16.107,81863,0
2011-10-21,16.181,16.266,16.051,16.21,462732,0
2011-10-24,16.21,16.536,16.144,16.434,110751,0
2011-10-25,16.491,16.517,16.191,16.21,72157,0
2011-10-26,16.378,16.434,16.06,16.276,92973,0
2011-10-27,16.77,17.228,16.77,17.078,66551,0
2011-10-28,17.096,17.152,16.779,17.087,83096,0
2011-10-31,16.713,16.713,16.481,16.517,63269,0
2011-11-01,16.163,16.2,15.985,16.144,65850,0
2011-11-02,16.313,16.508,16.313,16.453,51414,0
2011-11-03,16.555,16.593,16.359,16.498,191496,0
2011-11-04,16.06,16.416,16.06,16.322,86044,0
2011-11-07,16.396,16.434,16.266,16.359,68286,0
2011-11-08,16.462,16.471,16.172,16.471,106480,0
2011-11-09,15.827,15.874,15.519,15.546,68202,0
2011-11-10,15.781,15.845,15.537,15.603,47851,0
2011-11-11,15.621,15.93,15.603,15.798,54041,0
2011-11-14,15.668,15.668,15.406,15.5,214555,0
2011-11-15,15.406,15.64,15.286,15.537,76155,0
2011-11-16,15.303,15.369,15.164,15.173,99847,0
2011-11-17,15.108,15.108,14.754,14.818,70692,0
2011-11-18,14.865,14.893,14.66,14.744,53143,0
2011-11-21,14.417,14.483,14.015,14.146,90186,0
2011-11-22,14.156,14.24,14.063,14.09,71531,0
2011-11-23,13.988,13.988,13.744,13.828,88796,0
2011-11-25,13.81,14.071,13.782,13.856,26607,0
2011-11-28,14.445,14.548,14.332,14.426,81548,0
2011-11-29,14.203,14.417,14.156,14.166,26334,0
2011-11-30,14.603,14.651,14.407,14.641,137277,0
2011-12-01,14.613,14.715,14.276,14.651,46438,0
2011-12-02,14.911,15.21,14.874,14.893,90739,0
2011-12-05,15.024,15.033,14.883,14.883,60510,0
2011-12-06,14.781,14.827,14.734,14.781,41049,0
2011-12-07,14.715,14.902,14.651,14.827,58218,0
2011-12-08,14.491,14.576,14.221,14.267,95980,0
2011-12-09,14.305,14.305,14.146,14.193,217929,0
2011-12-12,13.818,13.818,13.427,13.586,214234,0
2011-12-13,13.614,13.697,13.38,13.456,256192,0
2011-12-14,13.324,13.324,13.053,13.258,180587,0
2011-12-15,13.361,13.539,13.24,13.268,53468,0
2011-12-16,13.287,13.343,13.221,13.231,75299,0
2011-12-19,13.155,13.155,12.868,12.932,164779,0
2011-12-20,13.073,13.165,12.961,13.082,134634,0
2011-12-21,13.185,13.212,12.914,13.016,177675,0
2011-12-22,13.193,13.212,13.053,13.202,170523,0
2011-12-23,13.091,13.175,13.007,13.175,171955,0
2011-12-27,13.119,13.129,12.961,12.988,183077,0
2011-12-28,12.914,12.979,12.717,12.783,172002,0
2011-12-29,12.727,12.895,12.69,12.829,123860,0
2011-12-30,12.848,13.091,12.708,13.082,368449,0
2012-01-03,13.427,13.661,13.37,13.548,261504,0
2012-01-04,13.456,13.558,13.446,13.521,76916,0
2012-01-05,13.417,13.502,13.38,13.473,179171,0
2012-01-06,13.446,13.483,13.38,13.399,60962,0
2012-01-09,13.399,13.521,13.39,13.493,191557,0
2012-01-10,13.922,14.053,13.856,14.025,161849,0
2012-01-11,13.988,14.09,13.959,14.09,41160,0
2012-01-12,14.053,14.118,13.959,14.1,77899,0
2012-01-13,14.043,14.109,13.978,14.109,98823,0
2012-01-17,14.436,14.641,14.417,14.594,125231,0
2012-01-18,14.613,14.801,14.566,14.801,100484,0
2012-01-19,14.893,14.968,14.837,14.874,94849,0
2012-01-20,14.893,14.911,14.809,14.911,67729,0
2012-01-23,14.911,14.985,14.893,14.911,81486,0
2012-01-24,14.939,15.015,14.911,14.939,184835,0
2012-01-25,15.005,15.042,14.939,15.024,211920,0
2012-01-26,15.071,15.201,15.024,15.071,77999,0
2012-01-27,15.192,15.257,15.08,15.173,114578,0
2012-01-30,14.809,15.033,14.715,15.005,148466,0
2012-01-31,15.313,15.378,15.155,15.286,155106,0
2012-02-01,15.519,15.771,15.519,15.734,286681,0
2012-02-02,15.724,15.874,15.715,15.837,92166,0
2012-02-03,16.041,16.256,16.041,16.125,227579,0
2012-02-06,15.957,16.144,15.957,16.115,91630,0
2012-02-07,15.948,16.032,15.818,16.004,143633,0
2012-02-08,16.135,16.284,15.938,16.06,324137,0
2012-02-09,16.2,16.2,16.078,16.163,88982,0
2012-02-10,15.985,15.985,15.845,15.864,88116,0
2012-02-13,16.107,16.153,16.013,16.125,59351,0
2012-02-14,16.06,16.107,15.995,16.088,33487,0
2012-02-15,16.416,16.462,16.303,16.322,85907,0
2012-02-16,16.293,16.517,16.293,16.517,54163,0
2012-02-17,16.517,16.676,16.471,16.648,68620,0
2012-02-21,16.648,16.779,16.648,16.686,53769,0
2012-02-22,16.313,16.424,16.313,16.369,40846,0
2012-02-23,16.256,16.313,16.219,16.276,32830,0
2012-02-24,16.266,16.266,16.2,16.2,58359,0
2012-02-27,15.566,15.79,15.173,15.781,155840,0
2012-02-28,15.966,16.107,15.966,16.107,101164,0
2012-02-29,16.163,16.228,15.995,16.06,70988,0
2012-03-01,16.098,16.238,16.078,16.181,78608,0
2012-03-02,16.088,16.135,16.041,16.107,62049,0
2012-03-05,15.837,15.893,15.734,15.798,47789,0
2012-03-06,15.378,15.453,15.145,15.201,86113,0
2012-03-07,15.342,15.406,15.296,15.397,72611,0
2012-03-08,15.678,15.705,15.574,15.705,43149,0
2012-03-09,15.957,16.293,15.957,15.975,119084,0
2012-03-12,15.921,15.966,15.874,15.948,61391,0
2012-03-13,16.135,16.34,16.135,16.34,45718,0
2012-03-14,16.228,16.276,16.107,16.153,58436,0
2012-03-15,15.893,16.032,15.883,16.032,120520,0
2012-03-16,15.855,15.883,15.79,15.883,63138,0
2012-03-19,15.621,15.752,15.621,15.734,54224,0
2012-03-20,15.509,15.546,15.378,15.443,136644,0
2012-03-21,15.658,15.743,15.603,15.696,46919,0
2012-03-22,15.164,15.303,15.155,15.276,96883,0
2012-03-23,15.36,15.369,15.21,15.36,106251,0
2012-03-26,15.21,15.351,15.173,15.351,104084,0
2012-03-27,15.388,15.415,15.332,15.36,71607,0
2012-03-28,15.229,15.266,15.08,15.192,138920,0
2012-03-29,15.061,15.136,15.005,15.126,87582,0
2012-03-30,15.397,15.5,15.303,15.463,64982,0
2012-04-02,15.415,15.781,15.415,15.724,87955,0
2012-04-03,15.734,15.771,15.574,15.678,34537,0
2012-04-04,15.453,15.519,15.332,15.425,89938,0
2012-04-05,15.36,15.5,15.36,15.425,22515,0
2012-04-09,15.22,15.406,15.108,15.342,76328,0
2012-04-10,15.249,15.249,15.033,15.08,85858,0
2012-04-11,15.239,15.239,15.136,15.183,30589,0
2012-04-12,15.313,15.5,15.303,15.5,58881,0
2012-04-13,15.257,15.257,14.985,15.033,123863,0
2012-04-16,15.098,15.21,15.071,15.136,107615,0
2012-04-17,15.323,15.519,15.323,15.453,64305,0
2012-04-18,15.276,15.369,15.249,15.313,28874,0
2012-04-19,15.323,15.388,15.22,15.276,22531,0
2012-04-20,15.276,15.36,15.266,15.266,36754,0
2012-04-23,14.911,14.93,14.725,14.874,244985,0
2012-04-24,14.902,14.968,14.846,14.855,32839,0
2012-04-25,14.939,14.948,14.744,14.893,42482,0
2012-04-26,14.791,15.015,14.781,14.985,53482,0
2012-04-27,14.921,14.978,14.837,14.958,38682,0
2012-04-30,15.042,15.071,14.865,15.042,103105,0
2012-05-01,14.978,15.088,14.939,15.042,48114,0
2012-05-02,14.791,14.846,14.725,14.837,34999,0
2012-05-03,14.66,14.669,14.5,14.576,74071,0
2012-05-04,14.407,14.407,14.081,14.305,44836,0
2012-05-07,14.483,14.641,14.436,14.566,145821,0
2012-05-08,14.174,14.221,13.996,14.128,175199,0
2012-05-09,13.875,13.968,13.772,13.941,62875,0
2012-05-10,13.996,14.128,13.968,14.015,28553,0
2012-05-11,13.912,13.959,13.856,13.875,30608,0
2012-05-14,13.68,13.688,13.548,13.605,90393,0
2012-05-15,13.716,13.744,13.558,13.586,58043,0
2012-05-16,13.539,13.605,13.38,13.399,50316,0
2012-05-17,13.409,13.409,13.231,13.25,46199,0
2012-05-18,13.361,13.446,13.212,13.268,75664,0
2012-05-21,13.436,13.436,13.277,13.417,29635,0
2012-05-22,13.25,13.277,13.073,13.146,124407,0
2012-05-23,13.146,13.287,13.036,13.231,292379,0
2012-05-24,13.456,13.605,13.333,13.417,57747,0
2012-05-25,13.502,13.558,13.427,13.493,49847,0
2012-05-29,13.671,13.744,13.595,13.68,215800,0
2012-05-30,13.493,13.493,13.315,13.38,205225,0
2012-05-31,13.38,13.427,13.24,13.38,187142,0
2012-06-01,13.193,13.24,13.146,13.175,79651,0
2012-06-04,13.268,13.268,13.129,13.221,76826,0
2012-06-05,13.175,13.25,13.1,13.24,146158,0
2012-06-06,13.465,13.81,13.456,13.8,102839,0
2012-06-07,14.006,14.1,13.903,13.912,53404,0
2012-06-08,13.838,13.885,13.8,13.856,13011,0
2012-06-11,13.791,13.8,13.539,13.539,59979,0
2012-06-12,13.818,13.894,13.735,13.894,63671,0
2012-06-13,14.136,14.156,13.847,13.865,118285,0
2012-06-14,13.818,13.885,13.697,13.856,49832,0
2012-06-15,14.015,14.043,13.912,14.043,57165,0
2012-06-18,13.651,13.922,13.642,13.922,115973,0
2012-06-19,13.931,13.968,13.865,13.922,145170,0
2012-06-20,13.912,13.922,13.791,13.922,239053,0
2012-06-21,13.931,13.988,13.586,13.624,120651,0
2012-06-22,13.688,13.697,13.586,13.661,86679,0
2012-06-25,13.511,13.595,13.446,13.568,115484,0
2012-06-26,13.595,13.744,13.586,13.716,129380,0
2012-06-27,13.856,13.856,13.744,13.828,76432,0
2012-06-28,13.8,13.8,13.558,13.735,159709,0
2012-06-29,14.258,14.5,14.258,14.483,244570,0
2012-07-02,14.436,14.445,14.267,14.37,262110,0
2012-07-03,14.613,14.715,14.557,14.715,71443,0
2012-07-05,14.548,14.585,14.417,14.566,182383,0
2012-07-06,14.398,14.426,14.323,14.417,98159,0
2012-07-09,14.258,14.417,14.24,14.388,104431,0
2012-07-10,14.66,14.744,14.576,14.594,276320,0
2012-07-11,14.52,14.52,14.332,14.388,67013,0
2012-07-12,14.183,14.203,14.025,14.136,48147,0
2012-07-13,14.203,14.398,14.203,14.388,28077,0
2012-07-16,14.183,14.313,14.183,14.285,94782,0
2012-07-17,14.276,14.295,14.1,14.276,70750,0
2012-07-18,14.193,14.258,14.183,14.249,59659,0
2012-07-19,14.295,14.388,14.166,14.388,42394,0
2012-07-20,14.156,14.24,14.118,14.23,110113,0
2012-07-23,13.875,13.931,13.716,13.763,145429,0
2012-07-24,13.791,13.865,13.671,13.744,56054,0
2012-07-25,13.735,13.791,13.68,13.735,37350,0
2012-07-26,13.865,13.912,13.81,13.912,44771,0
2012-07-27,13.922,14.109,13.875,14.109,64458,0
2012-07-30,14.146,14.295,14.146,14.23,52341,0
2012-07-31,14.203,14.221,14.128,14.212,88008,0
2012-08-01,14.258,14.258,14.109,14.146,83587,0
2012-08-02,13.959,14.015,13.894,13.941,55651,0
2012-08-03,14.156,14.313,14.081,14.166,32301,0
2012-08-06,14.276,14.417,14.258,14.313,111458,0
2012-08-07,14.5,14.623,14.483,14.538,37550,0
2012-08-08,14.51,14.566,14.453,14.548,39610,0
2012-08-09,14.426,14.566,14.426,14.491,28844,0
2012-08-10,14.453,14.603,14.453,14.5,81866,0
2012-08-13,14.473,14.51,14.332,14.37,68656,0
2012-08-14,14.463,14.51,14.398,14.426,124674,0
2012-08-15,14.388,14.529,14.388,14.463,83894,0
2012-08-16,14.426,14.594,14.426,14.538,43822,0
2012-08-17,14.473,14.585,14.463,14.529,61834,0
2012-08-20,14.548,14.623,14.548,14.576,28619,0
2012-08-21,14.734,14.846,14.715,14.734,51013,0
2012-08-22,14.548,14.744,14.52,14.698,144967,0
2012-08-23,14.669,14.698,14.594,14.623,22520,0
2012-08-24,14.566,14.734,14.529,14.688,59340,0
2012-08-27,14.603,14.603,14.5,14.557,89620,0
2012-08-28,14.37,14.51,14.37,14.473,74332,0
2012-08-29,14.342,14.342,14.183,14.295,69910,0
2012-08-30,14.285,14.332,14.258,14.258,48288,0
2012-08-31,14.313,14.38,14.221,14.351,71115,0
2012-09-04,14.267,14.36,14.249,14.285,51070,0
2012-09-05,14.203,14.313,14.109,14.258,72977,0
2012-09-06,14.342,14.585,14.342,14.52,214436,0
2012-09-07,14.585,14.985,14.585,14.968,177577,0
2012-09-10,14.921,14.948,14.865,14.939,145018,0
2012-09-11,15.042,15.229,15.033,15.21,151032,0
2012-09-12,15.239,15.303,15.136,15.22,43804,0
2012-09-13,15.173,15.583,15.155,15.509,80536,0
2012-09-14,15.808,16.107,15.808,15.975,140686,0
2012-09-17,15.985,15.985,15.752,15.79,63188,0
2012-09-18,15.705,15.864,15.63,15.715,148571,0
2012-09-19,15.613,15.63,15.5,15.603,98433,0
2012-09-20,15.369,15.566,15.369,15.556,122142,0
2012-09-21,16.013,16.051,15.938,15.985,94284,0
2012-09-24,15.874,15.921,15.845,15.893,33837,0
2012-09-25,15.93,15.966,15.743,15.743,102539,0
2012-09-26,15.734,15.781,15.649,15.752,37107,0
2012-09-27,15.705,16.125,15.705,16.098,135636,0
2012-09-28,16.191,16.34,16.172,16.313,150020,0
2012-10-01,16.536,16.713,16.527,16.61,79636,0
2012-10-02,16.62,16.639,16.471,16.62,95170,0
2012-10-03,16.648,16.741,16.601,16.61,35817,0
2012-10-04,16.938,16.966,16.835,16.948,146791,0
2012-10-05,16.948,17.022,16.705,16.713,98815,0
2012-10-08,16.453,16.536,16.406,16.462,34398,0
2012-10-09,16.406,16.583,16.369,16.443,85973,0
2012-10-10,16.35,16.35,16.181,16.256,47925,0
2012-10-11,16.62,16.62,16.481,16.536,130893,0
2012-10-12,16.443,16.508,16.331,16.396,29168,0
2012-10-15,16.573,16.573,16.359,16.498,44382,0
2012-10-16,16.508,16.527,16.416,16.471,155167,0
2012-10-17,16.434,16.536,16.396,16.508,45191,0
2012-10-18,16.406,16.424,16.359,16.378,14568,0
2012-10-19,16.406,16.406,16.125,16.135,35140,0
2012-10-22,16.266,16.303,16.21,16.266,43685,0
2012-10-23,16.144,16.144,15.985,16.078,45075,0
2012-10-24,16.125,16.228,16.088,16.107,32207,0
2012-10-25,16.313,16.331,16.191,16.247,32763,0
2012-10-26,16.051,16.115,16.051,16.088,30495,0
2012-10-31,16.051,16.069,15.883,16.004,89603,0
2012-11-01,16.06,16.34,16.06,16.293,19949,0
2012-11-02,16.331,16.34,16.238,16.303,37149,0
2012-11-05,16.284,16.293,16.098,16.293,79819,0
2012-11-06,16.247,16.293,16.238,16.266,24835,0
2012-11-07,16.34,16.34,16.107,16.163,27943,0
2012-11-08,16.35,16.35,16.144,16.153,26691,0
2012-11-09,15.995,16.069,15.874,16.041,48940,0
2012-11-12,16.032,16.107,15.966,15.966,23821,0
2012-11-13,15.874,16.022,15.874,15.938,336252,0
2012-11-14,15.995,16.004,15.696,15.743,150770,0
2012-11-15,15.752,15.79,15.527,15.574,79211,0
2012-11-16,15.574,15.583,15.453,15.527,42089,0
2012-11-19,15.678,15.771,15.649,15.743,17613,0
2012-11-20,15.574,15.649,15.434,15.64,39125,0
2012-11-21,15.696,15.705,15.566,15.649,27276,0
2012-11-23,15.621,15.715,15.556,15.715,82483,0
2012-11-26,15.668,15.752,15.613,15.743,55808,0
2012-11-27,15.921,15.966,15.818,15.874,51805,0
2012-11-28,15.798,15.93,15.771,15.93,23943,0
2012-11-29,16.331,16.462,16.266,16.462,49470,0
2012-11-30,16.62,16.686,16.564,16.676,58601,0
2012-12-03,16.62,16.62,16.508,16.573,197710,0
2012-12-04,16.517,16.723,16.517,16.667,72968,0
2012-12-05,16.667,16.976,16.667,16.891,160631,0
2012-12-06,16.928,17.096,16.872,17.096,102624,0
2012-12-07,16.994,17.041,16.854,16.994,69348,0
2012-12-10,16.976,17.058,16.957,17.013,62151,0
2012-12-11,16.994,17.051,16.911,16.976,72539,0
2012-12-12,16.872,17.031,16.854,16.928,50873,0
2012-12-13,16.928,16.928,16.686,16.741,42222,0
2012-12-14,16.872,16.891,16.816,16.854,28792,0
2012-12-17,16.751,16.911,16.723,16.901,31546,0
2012-12-18,16.891,17.041,16.845,17.041,81673,0
2012-12-19,17.134,17.181,16.976,17.181,138244,0
2012-12-20,17.171,17.171,16.938,17.152,30317,0
2012-12-21,16.872,16.976,16.798,16.919,53374,0
2012-12-24,16.816,16.911,16.788,16.891,32931,0
2012-12-26,16.994,17.255,16.994,17.115,25716,0
2012-12-27,17.058,17.058,16.835,16.994,64671,0
2012-12-28,17.004,17.321,16.994,17.311,185768,0
2012-12-31,17.152,17.302,17.087,17.302,86942,0
2013-01-02,17.526,17.693,17.526,17.666,104388,0
2013-01-03,17.573,17.62,17.508,17.591,42081,0
2013-01-04,17.406,17.508,17.367,17.48,60076,0
2013-01-07,17.302,17.321,17.218,17.283,30920,0
2013-01-08,17.246,17.358,17.246,17.274,38845,0
2013-01-09,16.63,17.367,16.498,17.33,35004,0
2013-01-10,17.339,17.536,17.33,17.433,37430,0
2013-01-11,17.413,17.413,17.198,17.349,25175,0
2013-01-14,17.564,17.628,17.499,17.564,46440,0
2013-01-15,17.47,17.526,17.406,17.508,50768,0
2013-01-16,17.358,17.376,17.246,17.33,29608,0
2013-01-17,17.516,17.656,17.48,17.647,100417,0
2013-01-18,17.723,17.815,17.693,17.815,36949,0
2013-01-22,17.666,17.74,17.62,17.676,51230,0
2013-01-23,17.573,17.637,17.48,17.62,80537,0
2013-01-24,17.545,17.545,17.386,17.413,41648,0
2013-01-25,17.591,17.591,17.489,17.536,32280,0
2013-01-28,17.47,17.806,17.433,17.433,39292,0
2013-01-29,17.452,17.647,17.452,17.647,20868,0
2013-01-30,17.676,17.703,17.545,17.647,56624,0
2013-01-31,17.647,17.647,17.489,17.545,26522,0
2013-02-01,17.508,17.684,17.508,17.684,20834,0
2013-02-04,17.367,17.499,17.358,17.461,103627,0
2013-02-05,17.423,17.526,17.367,17.443,109089,0
2013-02-06,17.461,17.48,17.367,17.461,34302,0
2013-02-07,17.321,17.33,17.236,17.321,92770,0
2013-02-08,17.218,17.311,17.19,17.246,38773,0
2013-02-11,17.134,17.236,17.134,17.228,49521,0
2013-02-12,17.181,17.386,17.181,17.349,55950,0
2013-02-13,17.255,17.321,17.19,17.19,115025,0
2013-02-14,17.058,17.115,17.041,17.087,57977,0
2013-02-15,17.041,17.125,17.013,17.031,64160,0
2013-02-19,17.236,17.274,17.162,17.228,112981,0
2013-02-20,17.218,17.228,17.068,17.068,36931,0
2013-02-21,16.881,16.881,16.667,16.788,62265,0
2013-02-22,16.891,17.013,16.872,16.976,44049,0
2013-02-25,17.115,17.181,16.864,16.881,59862,0
2013-02-26,16.845,16.911,16.713,16.854,33905,0
2013-02-27,16.966,17.096,16.957,17.004,26077,0
2013-02-28,16.835,16.835,16.555,16.713,114432,0
2013-03-01,16.555,16.639,16.527,16.593,37412,0
2013-03-04,16.369,16.481,16.35,16.434,39751,0
2013-03-05,16.667,16.77,16.639,16.705,38213,0
2013-03-06,16.63,16.864,16.564,16.835,43214,0
2013-03-07,16.938,17.087,16.881,17.068,78484,0
2013-03-08,17.236,17.386,17.236,17.358,40347,0
2013-03-11,17.265,17.33,17.236,17.302,39221,0
2013-03-12,17.208,17.274,17.19,17.198,30066,0
2013-03-13,16.957,17.105,16.938,17.068,41875,0
2013-03-14,17.171,17.302,17.171,17.246,19023,0
2013-03-15,17.19,17.255,17.115,17.198,28376,0
2013-03-18,16.928,17.087,16.928,16.994,25059,0
2013-03-19,16.872,16.872,16.564,16.63,67799,0
2013-03-20,16.536,16.639,16.536,16.62,25696,0
2013-03-21,16.481,16.508,16.387,16.424,22176,0
2013-03-22,16.416,16.471,16.406,16.453,37130,0
2013-03-25,16.498,16.498,16.276,16.35,27236,0
2013-03-26,16.396,16.481,16.387,16.424,33568,0
2013-03-27,16.359,16.481,16.322,16.462,29316,0
2013-03-28,16.536,16.593,16.508,16.573,53600,0
2013-04-01,16.583,16.61,16.443,16.498,25915,0
2013-04-02,16.676,16.741,16.63,16.63,70723,0
2013-04-03,16.491,16.491,16.34,16.378,47960,0
2013-04-04,16.21,16.21,16.078,16.125,30492,0
2013-04-05,15.734,16.144,15.734,16.032,135480,0
2013-04-08,16.041,16.172,16.041,16.163,31193,0
2013-04-09,16.088,16.322,15.985,16.219,57793,0
2013-04-10,16.293,16.387,16.276,16.303,114828,0
2013-04-11,16.35,16.406,16.276,16.284,23391,0
2013-04-12,16.004,16.078,15.975,16.078,100721,0
2013-04-15,15.957,16.051,15.771,15.771,64550,0
2013-04-16,16.238,16.313,16.172,16.256,47801,0
2013-04-17,16.153,16.247,16.069,16.144,39550,0
2013-04-18,16.387,16.424,16.313,16.322,21743,0
2013-04-19,16.406,16.555,16.406,16.498,17377,0
2013-04-22,16.498,16.527,16.406,16.508,29946,0
2013-04-23,16.416,16.601,16.416,16.545,31262,0
2013-04-24,16.545,16.657,16.545,16.601,23811,0
2013-04-25,16.695,16.695,16.583,16.62,51195,0
2013-04-26,16.434,16.434,16.378,16.396,19761,0
2013-04-29,16.536,16.593,16.481,16.517,151198,0
2013-04-30,16.648,16.835,16.639,16.826,35090,0
2013-05-01,16.713,16.713,16.593,16.601,28885,0
2013-05-02,16.788,16.854,16.657,16.835,29372,0
2013-05-03,16.816,16.928,16.788,16.835,31699,0
2013-05-06,16.733,16.835,16.723,16.788,30809,0
2013-05-07,16.864,16.994,16.864,16.938,9083,0
2013-05-08,17.041,17.078,16.985,17.051,46328,0
2013-05-09,16.928,16.938,16.845,16.845,13445,0
2013-05-10,16.864,16.911,16.808,16.891,20241,0
2013-05-13,16.61,16.639,16.481,16.555,36943,0
2013-05-14,16.62,16.733,16.498,16.695,11792,0
2013-05-15,17.004,17.031,16.911,16.957,27961,0
2013-05-16,17.004,17.068,16.957,16.966,21953,0
2013-05-17,17.078,17.078,16.985,17.004,24233,0
2013-05-20,16.835,16.948,16.835,16.901,21914,0
2013-05-21,16.788,16.816,16.657,16.741,44120,0
2013-05-22,16.573,16.705,16.462,16.471,102003,0
2013-05-23,15.845,16.191,15.845,16.153,74644,0
2013-05-24,16.163,16.181,16.041,16.153,48033,0
2013-05-28,16.434,16.481,16.266,16.284,89387,0
2013-05-29,16.098,16.238,16.098,16.172,33137,0
2013-05-30,16.247,16.266,16.125,16.163,31219,0
2013-05-31,15.957,16.004,15.79,15.79,90100,0
2013-06-03,15.696,15.883,15.678,15.864,76068,0
2013-06-04,15.818,15.818,15.668,15.668,36171,0
2013-06-05,15.686,15.724,15.49,15.527,83266,0
2013-06-06,15.574,15.678,15.519,15.678,35999,0
2013-06-07,15.546,15.574,15.453,15.527,35890,0
2013-06-10,15.406,15.406,15.145,15.249,96069,0
2013-06-11,14.809,14.93,14.734,14.874,61447,0
2013-06-12,14.985,14.995,14.66,14.66,135529,0
2013-06-13,14.585,14.781,14.585,14.763,117871,0
2013-06-14,14.985,15.015,14.801,14.846,130829,0
2013-06-17,14.911,15.005,14.893,14.921,85746,0
2013-06-18,14.744,14.902,14.698,14.893,62428,0
2013-06-19,14.883,14.883,14.548,14.548,95476,0
2013-06-20,14.183,14.23,13.847,13.912,55745,0
2013-06-21,14.1,14.258,13.978,14.146,85044,0
2013-06-24,13.856,13.951,13.753,13.772,62527,0
2013-06-25,13.865,13.988,13.791,13.959,52746,0
2013-06-26,13.726,13.894,13.726,13.865,40164,0
2013-06-27,14.09,14.332,14.015,14.249,39176,0
2013-06-28,14.483,14.491,14.342,14.388,49041,0
2013-07-01,14.538,14.651,14.5,14.538,46989,0
2013-07-02,14.52,14.641,14.407,14.483,57966,0
2013-07-03,14.23,14.351,14.1,14.305,49935,0
2013-07-05,14.332,14.398,14.212,14.305,89335,0
2013-07-08,14.37,14.407,14.249,14.388,50945,0
2013-07-09,14.585,14.613,14.483,14.566,32032,0
2013-07-10,14.426,14.576,14.426,14.529,105829,0
2013-07-11,14.855,15.005,14.801,14.995,46443,0
2013-07-12,15.071,15.145,15.033,15.118,137099,0
2013-07-15,15.118,15.351,15.108,15.257,34130,0
2013-07-16,15.164,15.276,15.164,15.276,34077,0
2013-07-17,15.239,15.286,15.173,15.192,29863,0
2013-07-18,15.229,15.351,15.229,15.239,84419,0
2013-07-19,15.155,15.249,14.948,15.136,36209,0
2013-07-22,15.061,15.155,15.033,15.118,49164,0
2013-07-23,15.351,15.351,15.108,15.164,64619,0
2013-07-24,15.136,15.201,14.93,14.995,11782,0
2013-07-25,14.911,15.024,14.837,14.968,29532,0
2013-07-26,14.837,14.93,14.781,14.902,23076,0
2013-07-29,14.725,14.771,14.66,14.707,39487,0
2013-07-30,14.557,14.557,14.249,14.342,111461,0
2013-07-31,14.295,14.436,14.24,14.313,53304,0
2013-08-01,14.313,14.51,14.267,14.51,52716,0
2013-08-02,14.351,14.351,14.23,14.24,49600,0
2013-08-05,14.203,14.212,14.109,14.136,31202,0
2013-08-06,13.941,13.951,13.782,13.903,68314,0
2013-08-07,13.744,13.8,13.726,13.763,46960,0
2013-08-08,13.922,14.183,13.922,14.166,74473,0
2013-08-09,14.128,14.128,14.034,14.063,24700,0
2013-08-12,13.951,14.174,13.912,14.053,37116,0
2013-08-13,14.212,14.258,14.136,14.24,50815,0
2013-08-14,14.445,14.445,14.193,14.249,77158,0
2013-08-15,14.063,14.063,13.838,14.006,87606,0
2013-08-16,13.671,13.671,13.473,13.502,134751,0
2013-08-19,13.353,13.353,13.082,13.11,166326,0
2013-08-20,13.026,13.25,13.026,13.165,86724,0
2013-08-21,13.007,13.007,12.604,12.66,205281,0
2013-08-22,12.848,13.063,12.848,13.036,90971,0
2013-08-23,13.193,13.231,13.146,13.231,64648,0
2013-08-26,13.082,13.129,12.932,12.932,56119,0
2013-08-27,12.541,12.578,11.999,12.306,183871,0
2013-08-28,12.128,12.513,12.072,12.297,81806,0
2013-08-29,12.586,12.698,12.466,12.531,91024,0
2013-08-30,12.68,12.801,12.558,12.801,113862,0
2013-09-03,12.551,12.558,12.438,12.446,90527,0
2013-09-04,12.652,13.007,12.652,12.829,118276,0
2013-09-05,12.961,13.287,12.941,13.212,115479,0
2013-09-06,13.353,13.511,13.296,13.39,129539,0
2013-09-09,13.576,13.875,13.539,13.838,82612,0
2013-09-10,14.034,14.136,14.006,14.128,108606,0
2013-09-11,14.053,14.193,14.043,14.183,96704,0
2013-09-12,14.006,14.043,13.968,13.968,44627,0
2013-09-13,13.968,14.109,13.912,14.006,89806,0
2013-09-16,14.156,14.156,14.034,14.1,94050,0
2013-09-17,14.006,14.156,14.006,14.1,48139,0
2013-09-18,14.063,14.557,13.968,14.548,197132,0
2013-09-19,14.603,14.781,14.51,14.707,95071,0
2013-09-20,14.445,14.445,14.24,14.267,64755,0
2013-09-23,13.931,14.128,13.931,14.043,81909,0
2013-09-24,14.043,14.081,13.931,14.034,39434,0
2013-09-25,13.968,14.193,13.968,14.136,25585,0
2013-09-26,14.183,14.323,14.183,14.249,30460,0
2013-09-27,14.034,14.043,13.951,13.978,82769,0
2013-09-30,13.744,14.136,13.744,14.071,86755,0
2013-10-01,14.332,14.417,14.063,14.407,124383,0
2013-10-02,14.267,14.453,14.267,14.436,48227,0
2013-10-03,14.576,14.688,14.5,14.585,56151,0
2013-10-04,14.623,14.874,14.623,14.809,27162,0
2013-10-07,14.678,14.874,14.631,14.801,30935,0
2013-10-08,14.707,14.771,14.557,14.651,89361,0
2013-10-09,14.771,14.995,14.771,14.921,54832,0
2013-10-10,15.239,15.443,15.108,15.443,153745,0
2013-10-11,15.64,15.649,15.406,15.63,190518,0
2013-10-14,15.49,15.818,15.49,15.761,35954,0
2013-10-15,15.537,15.537,15.406,15.48,48879,0
2013-10-16,15.369,15.566,15.369,15.519,33936,0
2013-10-17,15.603,16.004,15.566,16.004,122215,0
2013-10-18,16.144,16.181,16.051,16.107,587700,0
2013-10-21,15.93,16.135,15.93,16.069,59202,0
2013-10-22,16.022,16.191,16.022,16.115,88906,0
2013-10-23,15.911,16.041,15.845,15.966,105459,0
2013-10-24,15.921,15.957,15.874,15.921,42140,0
2013-10-25,15.874,15.957,15.837,15.874,116856,0
2013-10-28,15.761,15.837,15.658,15.715,131586,0
2013-10-29,15.893,16.032,15.893,15.966,128750,0
2013-10-30,15.938,16.004,15.837,15.948,101744,0
2013-10-31,15.985,16.153,15.957,15.975,107954,0
2013-11-01,16.013,16.115,15.883,16.032,78103,0
2013-11-04,16.004,16.06,15.93,16.004,70524,0
2013-11-05,15.818,15.901,15.705,15.864,54587,0
2013-11-06,15.781,15.901,15.705,15.864,75462,0
2013-11-07,15.743,15.781,15.583,15.583,97111,0
2013-11-08,15.145,15.443,15.088,15.425,212319,0
2013-11-11,15.276,15.434,15.266,15.351,89284,0
2013-11-12,15.173,15.229,14.911,15.042,121010,0
2013-11-13,15.005,15.406,15.005,15.378,171630,0
2013-11-14,15.415,15.696,15.342,15.658,169733,0
2013-11-15,15.79,15.901,15.743,15.893,77566,0
2013-11-18,16.107,16.21,16.013,16.013,52230,0
2013-11-19,15.798,15.985,15.64,15.715,200360,0
2013-11-20,15.668,15.705,15.472,15.527,49279,0
2013-11-21,15.36,15.378,15.249,15.266,25808,0
2013-11-22,15.201,15.415,15.201,15.378,32577,0
2013-11-25,15.48,15.509,15.276,15.296,33308,0
2013-11-26,15.229,15.296,15.164,15.257,29348,0
2013-11-27,15.229,15.397,15.22,15.266,113505,0
2013-11-29,15.434,15.556,15.415,15.546,21135,0
2013-12-02,15.593,15.621,15.425,15.537,176821,0
2013-12-03,15.63,15.696,15.566,15.668,103311,0
2013-12-04,15.678,15.864,15.678,15.79,91625,0
2013-12-05,15.808,15.874,15.743,15.781,77612,0
2013-12-06,15.79,16.219,15.79,16.181,223486,0
2013-12-09,16.238,16.593,16.238,16.462,334139,0
2013-12-10,16.369,16.406,16.115,16.35,194513,0
2013-12-11,16.331,16.331,15.966,15.995,62323,0
2013-12-12,15.855,15.855,15.668,15.761,113214,0
2013-12-13,15.724,15.837,15.705,15.761,78540,0
2013-12-16,15.855,15.948,15.771,15.781,68439,0
2013-12-17,15.715,15.734,15.649,15.686,65787,0
2013-12-18,15.705,16.125,15.705,15.901,158464,0
2013-12-19,15.724,15.798,15.566,15.658,78123,0
2013-12-20,15.855,16.135,15.855,16.051,106417,0
2013-12-23,16.107,16.181,16.004,16.088,65489,0
2013-12-24,16.069,16.163,16.041,16.163,34017,0
2013-12-26,16.172,16.181,16.032,16.069,68210,0
2013-12-27,16.115,16.293,16.115,16.266,42419,0
2013-12-30,16.163,16.424,16.098,16.416,100193,0
2013-12-31,16.322,16.369,16.256,16.322,76461,0
2014-01-02,16.125,16.125,15.818,15.827,43466,0
2014-01-03,15.948,15.966,15.893,15.966,20464,0
2014-01-06,15.948,15.966,15.911,15.93,39243,0
2014-01-07,15.938,16.06,15.883,15.975,93549,0
2014-01-08,15.901,15.985,15.901,15.966,85069,0
2014-01-09,15.93,15.966,15.837,15.911,16686,0
2014-01-10,15.93,16.153,15.874,16.098,81193,0
2014-01-13,16.135,16.322,16.098,16.153,134375,0
2014-01-14,16.163,16.247,16.069,16.191,46425,0
2014-01-15,16.266,16.434,16.266,16.378,48827,0
2014-01-16,16.303,16.313,16.247,16.303,14372,0
2014-01-17,16.2,16.2,16.06,16.088,36950,0
2014-01-21,16.153,16.191,16.069,16.125,26100,0
2014-01-22,16.21,16.228,16.135,16.21,91156,0
2014-01-23,16.115,16.115,15.883,15.921,86217,0
2014-01-24,15.613,15.613,15.453,15.453,158324,0
2014-01-27,15.313,15.397,14.995,15.173,94519,0
2014-01-28,15.266,15.434,15.266,15.303,86911,0
2014-01-29,15.136,15.21,15.061,15.173,106627,0
2014-01-30,15.323,15.332,15.201,15.303,42583,0
2014-01-31,15.136,15.415,15.061,15.296,59218,0
2014-02-03,15.21,15.21,14.948,14.948,42390,0
2014-02-04,15.108,15.378,15.108,15.369,41749,0
2014-02-05,15.351,15.388,15.266,15.303,56630,0
2014-02-06,15.296,15.583,15.296,15.546,31947,0
2014-02-07,15.64,15.705,15.574,15.613,30774,0
2014-02-10,15.546,15.546,15.369,15.425,26200,0
2014-02-11,15.472,15.724,15.472,15.705,24603,0
2014-02-12,15.649,15.798,15.649,15.724,43354,0
2014-02-13,15.49,15.649,15.453,15.603,26192,0
2014-02-14,15.613,15.845,15.613,15.771,21584,0
2014-02-18,15.743,15.798,15.724,15.724,13969,0
2014-02-19,15.743,15.808,15.696,15.743,39119,0
2014-02-20,15.743,15.901,15.668,15.837,22834,0
2014-02-21,15.845,16.022,15.845,15.975,18720,0
2014-02-24,15.921,16.107,15.921,16.06,25247,0
2014-02-25,16.107,16.172,16.013,16.013,14328,0
2014-02-26,16.098,16.153,16.051,16.051,10160,0
2014-02-27,16.051,16.322,16.051,16.21,29688,0
2014-02-28,16.256,16.293,16.115,16.238,59242,0
2014-03-03,16.06,16.098,15.985,16.051,37988,0
2014-03-04,16.416,16.491,16.313,16.369,54131,0
2014-03-05,16.498,16.648,16.498,16.62,37792,0
2014-03-06,16.808,17.058,16.77,17.004,64711,0
2014-03-07,17.134,17.255,16.911,16.928,111802,0
2014-03-10,17.041,17.162,17.013,17.152,95993,0
2014-03-11,17.041,17.274,16.985,16.985,87976,0
2014-03-12,16.994,17.171,16.994,17.171,67325,0
2014-03-13,17.013,17.105,16.911,16.928,111969,0
2014-03-14,16.976,17.134,16.966,16.985,33243,0
2014-03-17,17.125,17.255,17.115,17.125,42752,0
2014-03-18,17.041,17.321,17.031,17.274,72829,0
2014-03-19,17.236,17.246,16.901,16.985,60574,0
2014-03-20,16.901,17.134,16.901,17.096,65379,0
2014-03-21,17.105,17.228,17.058,17.087,32821,0
2014-03-24,17.283,17.433,17.283,17.413,126883,0
2014-03-25,17.499,17.731,17.499,17.656,132152,0
2014-03-26,17.74,17.862,17.684,17.787,157862,0
2014-03-27,17.834,17.908,17.693,17.891,79418,0
2014-03-28,18.04,18.272,18.021,18.133,67639,0
2014-03-31,18.162,18.301,18.162,18.225,54368,0
2014-04-01,18.225,18.403,18.225,18.376,49378,0
2014-04-02,18.497,18.543,18.366,18.506,62800,0
2014-04-03,18.301,18.301,18.162,18.245,35722,0
2014-04-04,18.301,18.526,18.208,18.225,56792,0
2014-04-07,18.208,18.245,18.096,18.124,77995,0
2014-04-08,18.124,18.423,18.124,18.328,47025,0
2014-04-09,18.45,18.656,18.413,18.628,38725,0
2014-04-10,18.6,18.638,18.301,18.348,40200,0
2014-04-11,18.198,18.31,18.162,18.264,54404,0
2014-04-14,18.357,18.366,18.245,18.338,25236,0
2014-04-15,18.272,18.272,18.068,18.218,31217,0
2014-04-16,18.179,18.245,18.049,18.218,28131,0
2014-04-17,18.376,18.563,18.376,18.535,53954,0
2014-04-21,18.553,18.553,18.348,18.357,35545,0
2014-04-22,18.225,18.469,18.225,18.385,17789,0
2014-04-23,18.208,18.376,18.208,18.376,16006,0
2014-04-24,18.526,18.526,18.366,18.441,13078,0
2014-04-25,18.357,18.441,18.32,18.403,46078,0
2014-04-28,18.403,18.46,18.328,18.46,15889,0
2014-04-29,18.403,18.581,18.403,18.516,22602,0
2014-04-30,18.395,18.441,18.366,18.441,19243,0
2014-05-01,18.479,18.479,18.348,18.376,25507,0
2014-05-02,18.338,18.506,18.328,18.45,31952,0
2014-05-05,18.272,18.489,18.225,18.423,36967,0
2014-05-06,18.489,18.516,18.413,18.441,52261,0
2014-05-07,18.31,18.413,18.264,18.366,39777,0
2014-05-08,18.264,18.413,18.264,18.328,38292,0
2014-05-09,18.767,19.021,18.74,18.964,63461,0
2014-05-12,19.533,19.599,19.44,19.59,136886,0
2014-05-13,19.59,19.795,19.59,19.795,79295,0
2014-05-14,19.739,19.748,19.609,19.656,43495,0
2014-05-15,19.664,19.683,19.421,19.477,71743,0
2014-05-16,20.121,20.356,20.028,20.356,193078,0
2014-05-19,20.683,20.897,20.309,20.589,227856,0
2014-05-20,20.523,20.579,20.356,20.551,72761,0
2014-05-21,20.438,20.748,20.438,20.729,49170,0
2014-05-22,20.869,21.083,20.869,21.055,149186,0
2014-05-23,21.177,21.354,21.083,21.346,161032,0
2014-05-27,21.102,21.102,20.701,20.823,123593,0
2014-05-28,20.888,21.251,20.785,20.916,43926,0
2014-05-29,20.813,20.869,20.729,20.823,110192,0
2014-05-30,20.794,20.794,20.636,20.636,46961,0
2014-06-02,20.954,21.158,20.944,21.121,62840,0
2014-06-03,21.158,21.336,21.158,21.326,56913,0
2014-06-04,21.298,21.364,21.158,21.354,66670,0
2014-06-05,21.55,21.981,21.55,21.981,105662,0
2014-06-06,22.195,22.222,22.046,22.185,246628,0
2014-06-09,22.335,22.335,22.074,22.241,67728,0
2014-06-10,22.222,22.222,22.12,22.204,40376,0
2014-06-11,22.128,22.128,21.69,21.961,61323,0
2014-06-12,22.055,22.148,21.84,21.878,27610,0
2014-06-13,21.68,21.68,21.402,21.513,66190,0
2014-06-16,21.261,21.354,21.224,21.251,82894,0
2014-06-17,21.449,21.513,21.41,21.504,27544,0
2014-06-18,21.318,21.588,21.074,21.55,27907,0
2014-06-19,21.354,21.373,21.242,21.28,31527,0
2014-06-20,21.242,21.271,21.102,21.261,20771,0
2014-06-23,21.205,21.261,21.168,21.214,182248,0
2014-06-24,21.318,21.42,21.242,21.261,26266,0
2014-06-25,21.308,21.354,21.28,21.346,30640,0
2014-06-26,21.186,21.186,21.027,21.131,150093,0
2014-06-27,21.14,21.298,21.14,21.298,23504,0
2014-06-30,21.466,21.625,21.466,21.625,34921,0
2014-07-01,21.709,21.905,21.653,21.868,41566,0
2014-07-02,22.074,22.316,22.064,22.307,64900,0
2014-07-03,22.251,22.409,22.166,22.363,47038,0
2014-07-07,22.409,22.616,22.409,22.54,105385,0
2014-07-08,22.316,22.316,21.803,22.008,213851,0
2014-07-09,22.12,22.12,21.99,22.027,58139,0
2014-07-10,21.653,21.766,21.466,21.737,25495,0
2014-07-11,21.504,21.663,21.42,21.606,59714,0
2014-07-14,21.663,21.69,21.578,21.588,34940,0
2014-07-15,21.709,21.821,21.69,21.766,40361,0
2014-07-16,21.924,22.101,21.924,21.99,32492,0
2014-07-17,21.944,22.11,21.709,21.766,70034,0
2014-07-18,21.859,22.018,21.859,21.981,31886,0
2014-07-21,21.887,22.091,21.887,22.091,21537,0
2014-07-22,22.288,22.353,22.222,22.298,36683,0
2014-07-23,22.316,22.316,22.251,22.288,11848,0
2014-07-24,22.307,22.307,22.185,22.241,25382,0
2014-07-25,22.128,22.185,22.083,22.138,26094,0
2014-07-28,21.961,22.083,21.896,22.083,10780,0
2014-07-29,22.128,22.128,21.944,21.99,23442,0
2014-07-30,22.037,22.037,21.878,21.934,29579,0
2014-07-31,21.7,21.7,21.523,21.588,48512,0
2014-08-01,21.233,21.531,20.98,21.523,55657,0
2014-08-04,21.578,21.812,21.504,21.606,33630,0
2014-08-05,21.625,21.653,21.439,21.531,42869,0
2014-08-06,21.271,21.364,21.261,21.318,26737,0
2014-08-07,21.318,21.318,21.177,21.186,40348,0
2014-08-08,21.131,21.28,21.074,21.251,22993,0
2014-08-11,21.242,21.458,21.205,21.326,26430,0
2014-08-12,21.224,21.392,21.224,21.354,13502,0
2014-08-13,21.336,21.458,21.336,21.402,19759,0
2014-08-14,21.513,21.597,21.486,21.597,21669,0
2014-08-15,21.643,21.653,21.476,21.55,8114,0
2014-08-18,21.774,21.868,21.727,21.859,37279,0
2014-08-19,21.868,22.037,21.868,22.037,48874,0
2014-08-20,21.971,22.166,21.971,22.148,23654,0
2014-08-21,22.158,22.204,22.12,22.204,27300,0
2014-08-22,22.204,22.288,22.138,22.268,26586,0
2014-08-25,22.298,22.335,22.175,22.335,23241,0
2014-08-26,22.261,22.353,22.261,22.335,20938,0
2014-08-27,22.363,22.522,22.353,22.466,109415,0
2014-08-28,22.493,22.493,22.307,22.316,43584,0
2014-08-29,22.446,22.456,22.353,22.438,12733,0
2014-09-02,22.559,22.708,22.559,22.67,36255,0
2014-09-03,22.858,23.044,22.858,22.988,83329,0
2014-09-04,23.044,23.25,23.044,23.166,92518,0
2014-09-05,23.203,23.661,23.203,23.652,49053,0
2014-09-08,23.81,23.885,23.689,23.782,98847,0
2014-09-09,23.829,23.829,23.436,23.671,42655,0
2014-09-10,23.576,23.754,23.474,23.746,62423,0
2014-09-11,23.493,23.847,23.493,23.671,60419,0
2014-09-12,23.717,23.81,23.596,23.81,41181,0
2014-09-15,23.671,23.699,23.474,23.671,47616,0
2014-09-16,23.315,23.596,23.101,23.521,56534,0
2014-09-17,23.493,23.726,23.352,23.493,36215,0
2014-09-18,23.856,24.184,23.689,24.184,90544,0
2014-09-19,24.062,24.118,23.837,24.044,69305,0
2014-09-22,23.913,24.025,23.754,23.893,43922,0
2014-09-23,23.699,23.856,23.576,23.791,83743,0
2014-09-24,23.754,23.996,23.623,23.969,55660,0
2014-09-25,23.559,23.679,23.334,23.343,142924,0
2014-09-26,23.399,23.446,23.194,23.334,61646,0
2014-09-29,22.998,23.278,22.998,23.101,79124,0
2014-09-30,23.091,23.268,23.054,23.231,67332,0
2014-10-01,23.296,23.296,22.746,22.848,95788,0
2014-10-02,22.82,22.97,22.68,22.839,78198,0
2014-10-03,22.755,23.148,22.755,23.111,44559,0
2014-10-06,23.138,23.623,23.138,23.53,55849,0
2014-10-07,23.288,23.288,22.933,22.933,29234,0
2014-10-08,22.895,23.24,22.895,23.176,43157,0
2014-10-09,23.305,23.521,22.456,22.69,136397,0
2014-10-10,22.67,22.923,22.241,22.307,47667,0
2014-10-13,22.513,22.68,22.429,22.466,24915,0
2014-10-14,22.353,22.532,22.278,22.298,34737,0
2014-10-15,22.222,22.232,21.69,22.166,80868,0
2014-10-16,21.486,22.091,21.476,22.027,34075,0
2014-10-17,22.101,22.261,21.896,22.204,29168,0
2014-10-20,22.261,22.559,22.241,22.549,37161,0
2014-10-21,22.643,22.941,22.643,22.923,29642,0
2014-10-22,23.017,23.017,22.83,22.895,17969,0
2014-10-23,23.007,23.119,22.988,23.035,32703,0
2014-10-24,23.157,23.24,22.988,23.157,20150,0
2014-10-27,22.979,23.044,22.904,22.951,57472,0
2014-10-28,22.979,23.258,22.979,23.212,16669,0
2014-10-29,23.296,23.334,23.081,23.212,17598,0
2014-10-30,23.288,23.446,23.278,23.305,50513,0
2014-10-31,23.606,23.856,23.606,23.837,22869,0
2014-11-03,23.95,23.95,23.829,23.903,22075,0
2014-11-04,23.876,23.931,23.717,23.876,26264,0
2014-11-05,23.8,23.829,23.679,23.819,17701,0
2014-11-06,23.829,23.996,23.829,23.978,48466,0
2014-11-07,23.969,24.137,23.969,24.137,35740,0
2014-11-10,24.184,24.184,24.034,24.053,33104,0
2014-11-11,24.108,24.174,24.062,24.174,18773,0
2014-11-12,24.174,24.332,24.091,24.332,35454,0
2014-11-13,24.286,24.529,24.184,24.371,64146,0
2014-11-14,24.445,24.538,24.323,24.408,41518,0
2014-11-17,24.351,24.642,24.351,24.445,32504,0
2014-11-18,24.482,24.613,24.398,24.529,29759,0
2014-11-19,24.388,24.556,24.332,24.548,79268,0
2014-11-20,24.576,24.883,24.51,24.65,24393,0
2014-11-21,24.93,25.201,24.93,25.201,37193,0
2014-11-24,25.108,25.64,25.051,25.453,166285,0
2014-11-25,25.416,25.584,25.332,25.444,106865,0
2014-11-26,25.491,25.538,25.351,25.491,57118,0
2014-11-28,25.444,25.603,25.361,25.575,18016,0
2014-12-01,25.686,25.733,25.565,25.696,52131,0
2014-12-02,25.771,25.93,25.696,25.762,35887,0
2014-12-03,25.902,25.977,25.884,25.967,37066,0
2014-12-04,25.948,26.416,25.948,26.135,121195,0
2014-12-05,26.033,26.06,25.874,25.958,55015,0
2014-12-08,25.762,25.846,25.407,25.471,63512,0
2014-12-09,25.211,25.351,24.893,25.118,63558,0
2014-12-10,25.211,25.276,25.023,25.061,39846,0
2014-12-11,24.977,25.164,24.791,24.959,22613,0
2014-12-12,24.874,24.893,24.706,24.744,28283,0
2014-12-15,24.623,24.726,24.306,24.435,53226,0
2014-12-16,23.923,23.978,23.343,23.81,109371,0
2014-12-17,23.671,24.548,23.671,24.435,51123,0
2014-12-18,24.744,25.089,24.66,25.051,122613,0
2014-12-19,24.986,25.191,24.949,25.061,9202,0
2014-12-22,25.127,25.211,24.959,25.145,25567,0
2014-12-23,24.996,25.127,24.706,24.912,107654,0
2014-12-24,24.857,24.883,24.763,24.781,3671,0
2014-12-26,24.716,24.883,24.716,24.801,6966,0
2014-12-29,24.819,25.248,24.819,25.005,25058,0
2014-12-30,25.154,25.154,24.874,24.959,39363,0
2014-12-31,25.136,25.267,25.043,25.098,36745,0
2015-01-02,25.221,25.462,25.221,25.407,39128,0
2015-01-05,25.351,25.444,24.857,25.127,36900,0
2015-01-06,24.726,24.809,24.361,24.464,38706,0
2015-01-07,24.603,24.642,24.426,24.642,45024,0
2015-01-08,24.893,25.211,24.893,25.127,70973,0
2015-01-09,25.258,25.361,25.043,25.221,45428,0
2015-01-12,25.258,25.389,25.211,25.258,60187,0
2015-01-13,25.444,25.546,25.211,25.304,38895,0
2015-01-14,25.248,25.369,24.949,25.191,31703,0
2015-01-15,25.5,25.948,25.471,25.733,70716,0
2015-01-16,25.827,26.041,25.827,25.967,57792,0
2015-01-20,26.116,26.351,26.106,26.218,54491,0
2015-01-21,26.284,26.592,26.247,26.536,113289,0
2015-01-22,26.509,26.789,26.509,26.704,144070,0
2015-01-23,26.658,26.845,26.639,26.816,117894,0
2015-01-26,26.957,27.004,26.695,26.948,36196,0
2015-01-27,26.91,27.06,26.799,27.022,41897,0
2015-01-28,27.451,27.619,26.621,26.891,63103,0
2015-01-29,26.882,27.255,26.845,26.994,84928,0
2015-01-30,26.816,26.863,26.453,26.453,28428,0
2015-02-02,26.704,26.985,26.704,26.976,38257,0
2015-02-03,26.929,26.929,26.76,26.863,34883,0
2015-02-04,26.695,26.863,26.387,26.611,40219,0
2015-02-05,26.556,26.658,26.528,26.536,15709,0
2015-02-06,26.023,26.564,25.686,26.472,45087,0
2015-02-09,26.013,26.144,25.686,25.771,66596,0
2015-02-10,25.836,26.238,25.809,26.116,74888,0
2015-02-11,26.201,26.536,26.154,26.331,24982,0
2015-02-12,26.621,26.836,26.601,26.713,46773,0
2015-02-13,26.845,27.06,26.836,26.957,36119,0
2015-02-17,26.733,27.07,26.733,26.891,17482,0
2015-02-18,26.76,26.901,26.667,26.789,30914,0
2015-02-19,26.929,26.994,26.854,26.976,30592,0
2015-02-20,26.713,26.994,26.713,26.919,37525,0
2015-02-23,26.583,26.742,26.228,26.378,68052,0
2015-02-24,26.387,26.799,26.321,26.564,229666,0
2015-02-25,26.556,26.854,26.472,26.845,47256,0
2015-02-26,26.658,26.742,26.443,26.621,45535,0
2015-02-27,26.873,27.311,26.854,27.18,32063,0
2015-03-02,27.311,27.489,27.284,27.471,58582,0
2015-03-03,27.657,27.806,27.471,27.657,57618,0
2015-03-04,27.368,27.806,27.284,27.769,61367,0
2015-03-05,27.713,28.003,27.713,28.003,29666,0
2015-03-06,27.826,27.863,27.573,27.639,29559,0
2015-03-09,27.546,27.546,27.321,27.34,32237,0
2015-03-10,26.948,27.004,26.686,26.686,36842,0
2015-03-11,26.891,27.246,26.863,27.051,69934,0
2015-03-12,27.311,27.479,27.236,27.293,18421,0
2015-03-13,26.976,27.014,26.667,26.742,33200,0
2015-03-16,26.77,26.845,26.331,26.49,88677,0
2015-03-17,26.621,26.873,26.564,26.816,51300,0
2015-03-18,26.658,27.255,26.574,27.228,53441,0
2015-03-19,26.789,26.789,26.238,26.359,74647,0
2015-03-20,26.704,26.704,26.406,26.695,72184,0
2015-03-23,26.556,26.556,26.294,26.369,35663,0
2015-03-24,26.341,26.378,26.201,26.21,33950,0
2015-03-25,26.218,26.218,25.733,25.836,87606,0
2015-03-26,25.508,25.538,25.211,25.416,72505,0
2015-03-27,25.556,25.733,25.5,25.508,46587,0
2015-03-30,25.864,26.135,25.864,25.995,48943,0
2015-03-31,25.921,26.116,25.846,26.023,33549,0
2015-04-01,26.275,26.378,26.201,26.321,59975,0
2015-04-02,26.369,26.556,26.351,26.406,35663,0
2015-04-06,26.536,26.574,26.453,26.481,44445,0
2015-04-07,26.601,26.704,26.528,26.528,28059,0
2015-04-08,26.667,26.836,26.648,26.676,56119,0
2015-04-09,26.826,27.07,26.826,26.882,19907,0
2015-04-10,26.799,26.948,26.76,26.919,42839,0
2015-04-13,26.799,26.966,26.799,26.807,37484,0
2015-04-14,26.807,26.901,26.713,26.845,31487,0
2015-04-15,26.779,26.799,26.611,26.742,21650,0
2015-04-16,26.564,26.658,25.696,26.443,41400,0
2015-04-17,26.126,26.126,25.967,26.003,30523,0
2015-04-20,25.733,25.733,25.221,25.295,71369,0
2015-04-21,25.211,25.211,24.903,25.033,76443,0
2015-04-22,25.08,25.191,24.912,25.023,167292,0
2015-04-23,24.753,24.959,24.566,24.857,80965,0
2015-04-24,24.491,24.594,24.277,24.286,97573,0
2015-04-27,24.174,24.174,23.866,24.062,118772,0
2015-04-28,24.203,24.306,24.118,24.259,41125,0
2015-04-29,24.128,24.249,24.1,24.184,74112,0
2015-04-30,24.231,24.231,24.025,24.1,86320,0
2015-05-01,24.259,24.482,24.147,24.435,36413,0
2015-05-04,24.791,24.857,24.697,24.819,98530,0
2015-05-05,24.706,24.819,24.632,24.679,49051,0
2015-05-06,24.025,24.66,23.436,23.736,303290,0
2015-05-07,23.502,23.876,23.446,23.819,36998,0
2015-05-08,24.081,24.286,24.025,24.147,67365,0
2015-05-11,24.388,24.51,24.1,24.361,110632,0
2015-05-12,23.913,24.071,23.754,23.959,131598,0
2015-05-13,24.268,24.435,24.231,24.426,102279,0
2015-05-14,24.753,25.014,24.118,24.893,41875,0
2015-05-15,24.883,25.089,24.874,25.089,21113,0
2015-05-18,25.286,25.426,25.238,25.342,22838,0
2015-05-19,25.276,25.323,25.229,25.258,20991,0
2015-05-20,25.361,25.444,25.276,25.342,54513,0
2015-05-21,25.314,25.436,25.267,25.361,38448,0
2015-05-22,25.538,25.669,25.444,25.491,41232,0
2015-05-26,25.108,25.174,24.949,25.014,112330,0
2015-05-27,25.014,25.191,24.996,25.145,29988,0
2015-05-28,25.043,25.145,25.014,25.136,25906,0
2015-05-29,25.481,25.575,25.436,25.508,90284,0
2015-06-01,25.612,25.669,25.612,25.669,54006,0
2015-06-02,25.286,25.426,25.211,25.416,44264,0
2015-06-03,25.154,25.164,24.977,25.061,51621,0
2015-06-04,24.967,25.191,24.949,24.949,29452,0
2015-06-05,24.857,25.023,24.828,24.93,27096,0
2015-06-08,24.772,24.809,24.697,24.744,25274,0
2015-06-09,24.689,24.763,24.566,24.734,97355,0
2015-06-10,24.977,25.238,24.977,25.211,73876,0
2015-06-11,24.726,24.726,24.548,24.669,63831,0
2015-06-12,24.594,24.734,24.594,24.669,13495,0
2015-06-15,24.594,24.623,24.482,24.576,24525,0
2015-06-16,24.586,24.65,24.491,24.566,38234,0
2015-06-17,24.669,25.023,24.66,24.959,26989,0
2015-06-18,25.154,25.716,25.154,25.436,25383,0
2015-06-19,25.546,25.686,25.444,25.556,18957,0
2015-06-22,25.789,25.864,25.78,25.799,13387,0
2015-06-23,25.818,25.995,25.818,25.856,22270,0
2015-06-24,25.753,25.827,25.678,25.723,46695,0
2015-06-25,25.93,25.93,25.733,25.78,50122,0
2015-06-26,25.818,25.93,25.799,25.911,58690,0
2015-06-29,25.295,25.5,25.08,25.332,81716,0
2015-06-30,25.753,25.753,25.462,25.64,54770,0
2015-07-01,26.088,26.088,25.902,26.033,67471,0
2015-07-02,26.144,26.378,26.144,26.359,22919,0
2015-07-06,26.369,26.462,26.275,26.369,58797,0
2015-07-07,26.313,26.321,25.874,26.294,80323,0
2015-07-08,25.884,26.116,25.818,25.948,111167,0
2015-07-09,26.238,26.238,25.864,25.977,75824,0
2015-07-10,26.023,26.247,26.013,26.247,28917,0
2015-07-13,26.387,26.453,26.351,26.434,23240,0
2015-07-14,26.387,26.453,26.313,26.397,56277,0
2015-07-15,26.406,26.556,26.406,26.509,55184,0
2015-07-16,26.592,26.929,26.592,26.91,72827,0
2015-07-17,26.891,27.078,26.863,27.078,43482,0
2015-07-20,26.976,26.976,26.799,26.957,45623,0
2015-07-21,26.863,27.051,26.789,27.014,117165,0
2015-07-22,27.218,27.246,26.91,27.199,74968,0
2015-07-23,27.078,27.097,26.621,26.76,71649,0
2015-07-24,26.611,26.648,26.424,26.481,46695,0
2015-07-27,26.106,26.106,25.686,25.809,81073,0
2015-07-28,25.911,26.172,25.836,26.003,81608,0
2015-07-29,26.238,26.359,26.154,26.181,52585,0
2015-07-30,26.257,26.528,26.228,26.406,56333,0
2015-07-31,26.611,26.91,26.528,26.76,55261,0
2015-08-03,26.901,26.966,26.369,26.621,86527,0
2015-08-04,26.63,27.153,26.63,26.938,123804,0
2015-08-05,27.451,27.508,27.208,27.236,100564,0
2015-08-06,27.377,27.489,27.255,27.358,33532,0
2015-08-07,27.274,27.583,27.274,27.311,26453,0
2015-08-10,27.19,27.311,26.985,27.284,32022,0
2015-08-11,26.704,26.985,26.704,26.985,42392,0
2015-08-12,26.648,26.648,26.228,26.304,77432,0
2015-08-13,26.201,26.472,26.06,26.294,40483,0
2015-08-14,26.63,26.648,26.387,26.424,35663,0
2015-08-17,26.265,26.472,26.135,26.144,35556,0
2015-08-18,26.154,26.481,26.041,26.106,82893,0
2015-08-19,26.331,26.406,26.294,26.378,48943,0
2015-08-20,25.884,25.958,25.565,25.78,61474,0
2015-08-21,25.379,25.379,24.977,25.174,71006,0
2015-08-24,22.578,24.118,18.058,23.176,151332,0
2015-08-25,23.847,24.203,23.474,23.493,97138,0
2015-08-26,24.006,24.128,23.268,23.699,165680,0
2015-08-27,24.081,24.689,24.081,24.529,229511,0
2015-08-28,24.277,24.566,24.277,24.361,60939,0
2015-08-31,24.137,24.231,24.034,24.147,29130,0
2015-09-01,23.726,23.95,23.606,23.95,145867,0
2015-09-02,23.996,24.137,23.773,23.903,28274,0
2015-09-03,24.323,24.323,23.978,24.174,29559,0
2015-09-04,23.288,23.614,23.258,23.606,49372,0
2015-09-08,23.969,24.015,23.885,24.006,9960,0
2015-09-09,24.025,24.062,23.586,23.606,59546,0
2015-09-10,23.746,24.128,23.746,23.903,24433,0
2015-09-11,23.996,24.015,23.576,23.893,59332,0
2015-09-14,23.959,24.165,23.913,24.044,44981,0
2015-09-15,23.903,24.277,23.903,24.108,54619,0
2015-09-16,24.137,24.417,24.128,24.371,42732,0
2015-09-17,24.091,24.623,24.091,24.268,36801,0
2015-09-18,23.996,24.501,23.361,24.24,38555,0
2015-09-21,24.65,24.706,24.501,24.538,33414,0
2015-09-22,24.015,24.053,23.679,24.025,69828,0
2015-09-23,24.091,24.249,23.978,23.978,39733,0
2015-09-24,23.978,24.379,23.763,24.351,134589,0
2015-09-25,24.464,24.464,24.006,24.194,103242,0
2015-09-28,23.988,23.988,23.258,23.296,198895,0
2015-09-29,23.446,23.903,23.446,23.791,49158,0
2015-09-30,24.221,24.632,24.221,24.632,38234,0
2015-10-01,24.306,24.454,24.203,24.426,50657,0
2015-10-02,24.156,24.838,24.156,24.838,33629,0
2015-10-05,25.089,25.818,25.023,25.743,66056,0
2015-10-06,25.5,25.546,25.351,25.508,39091,0
2015-10-07,25.491,25.789,25.407,25.5,151651,0
2015-10-08,25.229,25.314,24.996,25.145,12744,0
2015-10-09,25.221,25.369,25.221,25.361,14565,0
2015-10-12,25.136,25.238,25.136,25.211,7982,0
2015-10-13,25.258,25.314,25.098,25.164,36091,0
2015-10-14,25.295,25.295,25.071,25.136,3534,0
2015-10-15,25.508,25.538,25.369,25.481,9211,0
2015-10-16,25.565,25.649,25.361,25.649,9318,0
2015-10-19,25.453,25.621,25.051,25.481,10655,0
2015-10-20,25.546,25.565,25.221,25.5,11271,0
2015-10-21,25.538,25.538,25.471,25.471,4284,0
2015-10-22,25.565,25.743,25.565,25.743,8139,0
2015-10-23,25.799,25.846,25.696,25.696,28596,0
2015-10-26,25.518,25.603,25.276,25.295,15529,0
2015-10-27,25.08,25.481,25.08,25.248,20563,0
2015-10-28,25.342,25.342,24.986,24.996,38019,0
2015-10-29,24.996,25.145,24.893,25.061,18957,0
2015-10-30,24.893,24.893,24.772,24.828,10175,0
2015-11-02,24.781,24.977,24.689,24.809,25806,0
2015-11-03,24.642,25.08,24.642,25.071,38234,0
2015-11-04,24.967,24.967,24.491,24.734,17943,0
2015-11-05,24.613,24.613,24.379,24.529,25704,0
2015-11-06,24.286,24.332,23.988,24.1,140298,0
2015-11-09,23.959,23.978,23.559,23.736,21286,0
2015-11-10,23.596,23.661,23.53,23.559,7604,0
2015-11-11,23.671,23.671,23.39,23.418,19920,0
2015-11-12,23.296,23.567,23.296,23.305,12209,0
2015-11-13,23.371,23.474,23.24,23.288,11674,0
2015-11-16,23.436,23.586,23.343,23.436,156469,0
2015-11-17,23.493,23.493,23.278,23.381,33307,0
2015-11-18,22.97,23.334,22.763,23.334,44125,0
2015-11-19,23.39,23.95,23.39,23.521,13387,0
2015-11-20,23.559,23.81,23.559,23.791,20455,0
2015-11-23,23.606,23.633,23.539,23.559,24311,0
2015-11-24,23.576,23.717,23.576,23.689,10924,0
2015-11-25,23.652,23.699,23.53,23.567,7604,0
2015-11-27,23.455,23.596,23.455,23.539,15529,0
2015-11-30,23.746,23.856,23.689,23.856,26453,0
2015-12-01,23.866,24.1,23.856,24.1,15299,0
2015-12-02,24.044,24.044,23.763,23.773,49134,0
2015-12-03,23.614,23.623,23.371,23.521,59172,0
2015-12-04,23.502,23.623,23.446,23.596,9103,0
2015-12-07,23.408,23.408,23.25,23.258,12959,0
2015-12-08,23.081,23.231,22.755,22.941,42350,0
2015-12-09,22.961,22.961,22.763,22.886,16386,0
2015-12-10,22.886,22.941,22.793,22.858,12316,0
2015-12-11,22.559,22.559,22.288,22.409,64044,0
2015-12-14,22.373,22.503,22.316,22.373,102457,0
2015-12-15,22.68,22.802,22.661,22.67,59867,0
2015-12-16,22.867,23.12,22.867,23.055,30365,0
2015-12-17,23.27,23.307,23.045,23.167,85321,0
2015-12-18,23.112,23.177,22.942,22.952,79975,0
2015-12-21,23.242,23.297,23.139,23.185,56667,0
2015-12-22,23.28,23.28,23.055,23.205,54649,0
2015-12-23,23.457,23.588,23.457,23.551,28761,0
2015-12-24,23.569,23.644,23.569,23.616,8503,0
2015-12-28,23.513,23.616,23.448,23.522,61182,0
2015-12-29,23.635,23.708,23.588,23.672,26650,0
2015-12-30,23.607,23.607,23.485,23.513,21182,0
2015-12-31,23.578,24.047,23.569,23.822,46529,0
2016-01-04,23.495,23.495,23.112,23.167,36078,0
2016-01-05,23.289,23.495,23.289,23.448,11311,0
2016-01-06,22.999,23.307,22.999,23.185,39572,0
2016-01-07,22.811,22.877,22.493,22.578,95800,0
2016-01-08,22.811,22.84,22.476,22.513,36141,0
2016-01-11,22.737,22.737,22.363,22.476,77401,0
2016-01-12,22.513,22.681,22.307,22.381,65953,0
2016-01-13,22.4,22.511,22.083,22.11,100046,0
2016-01-14,22.148,22.222,21.95,22.128,41793,0
2016-01-15,21.577,21.736,21.437,21.54,92890,0
2016-01-19,21.624,21.624,21.278,21.362,85963,0
2016-01-20,21.269,21.269,20.332,20.68,69458,0
2016-01-21,20.689,21.006,20.54,20.613,46651,0
2016-01-22,21.091,21.259,21.006,21.146,69545,0
2016-01-25,21.129,21.4,21.082,21.249,112542,0
2016-01-26,21.353,21.452,21.324,21.334,16056,0
2016-01-27,21.287,21.502,21.249,21.259,49811,0
2016-01-28,21.409,21.409,21.254,21.362,20035,0
2016-01-29,21.605,22.083,21.596,22.045,29920,0
2016-02-01,22.007,22.268,21.95,22.222,38104,0
2016-02-02,21.736,21.736,21.53,21.54,40913,0
2016-02-03,21.567,21.839,21.334,21.699,24924,0
2016-02-04,21.82,21.848,21.596,21.765,26076,0
2016-02-05,21.895,21.895,21.577,21.615,18022,0
2016-02-08,21.53,21.53,21.232,21.4,19712,0
2016-02-09,21.129,21.259,21.016,21.121,17532,0
2016-02-10,21.026,21.141,20.801,20.801,13164,0
2016-02-11,20.24,20.24,19.922,20.071,71064,0
2016-02-12,20.137,20.371,20.137,20.332,93135,0
2016-02-16,20.548,20.548,20.259,20.54,57465,0
2016-02-17,20.914,20.969,20.65,20.904,94056,0
2016-02-18,20.998,20.998,20.586,20.67,49758,0
2016-02-19,20.548,20.782,20.548,20.717,51666,0
2016-02-22,20.904,20.988,20.793,20.922,26164,0
2016-02-23,20.689,20.736,20.371,20.492,52407,0
2016-02-24,20.332,20.578,20.202,20.305,106585,0
2016-02-25,20.332,20.577,20.277,20.332,41947,0
2016-02-26,20.332,20.483,20.332,20.455,24636,0
2016-02-29,20.427,20.828,20.427,20.828,23778,0
2016-03-01,21.259,22.353,21.259,21.679,110302,0
2016-03-02,22.063,22.335,22.04,22.307,84342,0
2016-03-03,22.353,22.466,22.298,22.446,28597,0
2016-03-04,22.662,23.12,22.662,22.999,26232,0
2016-03-07,22.634,22.942,22.634,22.849,29230,0
2016-03-08,22.671,22.671,22.438,22.466,24505,0
2016-03-09,22.718,22.867,22.709,22.774,16082,0
2016-03-10,22.774,22.877,22.569,22.587,5942,0
2016-03-11,22.662,22.981,22.644,22.709,37193,0
2016-03-14,22.587,22.764,22.559,22.662,16874,0
2016-03-15,22.391,22.532,22.036,22.484,11738,0
2016-03-16,22.195,22.774,22.195,22.699,64671,0
2016-03-17,22.802,22.877,22.569,22.831,23980,0
2016-03-18,22.971,23.074,22.877,22.989,21286,0
2016-03-21,23.055,23.223,23.055,23.185,10582,0
2016-03-22,23.177,23.223,23.112,23.139,22393,0
2016-03-23,23.027,23.139,23.008,23.008,14825,0
2016-03-24,22.924,23.092,22.849,22.887,20297,0
2016-03-28,22.887,23.036,22.887,22.896,30744,0
2016-03-29,22.699,23.055,22.624,23.027,13955,0
2016-03-30,23.242,23.448,23.205,23.252,28503,0
2016-03-31,23.167,23.561,23.167,23.392,18051,0
2016-04-01,23.139,23.551,23.13,23.541,38887,0
2016-04-04,23.476,23.578,23.43,23.43,46079,0
2016-04-05,23.074,23.13,22.952,22.952,28963,0
2016-04-06,22.915,23.12,22.849,23.065,33374,0
2016-04-07,22.849,22.867,22.587,22.587,20319,0
2016-04-08,22.859,22.905,22.709,22.727,36198,0
2016-04-11,23.055,23.162,23.018,23.082,71945,0
2016-04-12,23.205,23.485,23.102,23.448,20701,0
2016-04-13,23.569,23.717,23.569,23.681,12170,0
2016-04-14,23.671,23.776,23.588,23.756,27039,0
2016-04-15,23.663,23.84,23.663,23.803,5479,0
2016-04-18,23.813,23.981,23.803,23.896,19838,0
2016-04-19,24.131,24.318,24.114,24.205,28764,0
2016-04-20,23.925,24.006,23.906,23.906,32664,0
2016-04-21,23.906,23.934,23.857,23.859,14178,0
2016-04-22,23.879,23.962,23.793,23.869,27283,0
2016-04-25,23.793,23.887,23.784,23.84,54088,0
2016-04-26,24.121,24.271,24.121,24.271,24790,0
2016-04-27,24.271,24.439,24.228,24.439,43161,0
2016-04-28,24.028,24.131,23.869,23.906,17934,0
2016-04-29,23.988,24.009,23.832,23.876,30195,0
2016-05-02,23.879,23.999,23.85,23.953,15374,0
2016-05-03,23.887,23.934,23.738,23.746,56815,0
2016-05-04,23.652,23.813,23.513,23.635,10706,0
2016-05-05,23.793,23.85,23.663,23.78,35359,0
2016-05-06,23.925,23.925,23.625,23.672,25029,0
2016-05-09,23.953,23.999,23.887,23.925,16061,0
2016-05-10,24.028,24.318,24.028,24.318,42625,0
2016-05-11,24.242,24.242,24.028,24.177,37476,0
2016-05-12,24.289,24.289,23.971,24.047,69540,0
2016-05-13,24.018,24.074,23.746,23.822,97958,0
2016-05-16,23.981,24.252,23.981,24.252,39456,0
2016-05-17,24.057,24.187,23.999,24.094,23613,0
2016-05-18,24.14,24.28,23.738,23.999,32507,0
2016-05-19,23.803,23.906,23.578,23.906,48689,0
2016-05-20,23.943,23.962,23.793,23.803,10588,0
2016-05-23,23.71,23.719,23.532,23.561,26844,0
2016-05-24,23.701,23.766,23.578,23.644,56689,0
2016-05-25,23.991,24.214,23.925,24.084,26174,0
2016-05-26,24.318,24.523,24.271,24.486,30795,0
2016-05-27,24.607,24.841,24.607,24.841,33368,0
2016-05-31,24.748,24.832,24.589,24.683,42269,0
2016-06-01,24.58,24.644,24.483,24.644,27612,0
2016-06-02,24.71,25.001,24.71,24.908,26686,0
2016-06-03,25.001,25.131,24.86,25.103,49856,0
2016-06-06,25.084,25.15,24.898,25.065,20637,0
2016-06-07,25.14,25.374,25.113,25.346,35521,0
2016-06-08,25.44,25.636,25.402,25.543,69109,0
2016-06-09,25.458,25.458,25.169,25.179,34343,0
2016-06-10,24.925,25.169,24.925,24.981,24979,0
2016-06-13,24.878,24.954,24.7,24.7,26937,0
2016-06-14,25.028,25.028,24.589,24.663,26613,0
2016-06-15,24.981,25.019,24.925,25.019,29193,0
2016-06-16,24.7,24.788,24.477,24.71,22473,0
2016-06-17,24.748,24.813,24.598,24.71,20216,0
2016-06-20,25.056,25.056,24.851,24.888,27553,0
2016-06-21,24.823,24.88,24.627,24.776,22148,0
2016-06-22,24.663,24.869,24.663,24.86,20883,0
2016-06-23,25.299,25.299,24.991,25.131,21839,0
2016-06-24,24.187,24.505,24.158,24.345,94863,0
2016-06-27,24.514,24.514,24.047,24.262,32144,0
2016-06-28,24.623,24.698,24.47,24.698,29178,0
2016-06-29,25.213,25.251,24.956,25.251,15959,0
2016-06-30,25.327,25.384,25.137,25.384,22929,0
2016-07-01,25.479,25.755,25.479,25.755,18747,0
2016-07-05,25.698,25.698,25.422,25.47,20915,0
2016-07-06,25.346,25.432,25.231,25.394,31034,0
2016-07-07,25.098,25.784,25.098,25.66,166127,0
2016-07-08,26.002,26.069,25.927,26.05,15623,0
2016-07-11,26.354,26.354,26.269,26.269,12596,0
2016-07-12,26.364,26.497,26.316,26.374,26059,0
2016-07-13,26.302,26.326,26.221,26.316,47149,0
2016-07-14,26.412,26.412,26.336,26.393,27625,0
2016-07-15,26.269,26.363,26.07,26.107,19964,0
2016-07-18,25.974,26.198,25.902,26.183,15179,0
2016-07-19,26.316,26.316,25.993,26.127,21579,0
2016-07-20,26.107,26.303,26.077,26.241,5910,0
2016-07-21,26.221,26.221,26.002,26.117,17860,0
2016-07-22,26.231,26.269,26.145,26.241,33726,0
2016-07-25,26.374,26.45,26.26,26.431,23175,0
2016-07-26,26.203,26.369,26.203,26.338,40610,0
2016-07-27,26.422,26.58,26.422,26.555,13419,0
2016-07-28,26.736,26.974,26.707,26.831,20668,0
2016-07-29,26.668,26.936,26.668,26.879,18725,0
2016-08-01,26.983,26.983,26.869,26.926,24300,0
2016-08-02,27.002,27.059,26.897,26.897,24722,0
2016-08-03,26.707,26.983,26.64,26.907,32703,0
2016-08-04,27.04,27.126,26.793,26.879,64425,0
2016-08-05,27.145,27.335,27.145,27.326,48805,0
2016-08-08,27.326,27.373,27.295,27.344,46803,0
2016-08-09,27.231,27.449,27.211,27.421,45029,0
2016-08-10,27.268,27.268,26.945,26.954,38583,0
2016-08-11,27.002,27.231,26.916,27.221,24783,0
2016-08-12,27.24,27.402,27.112,27.116,31296,0
2016-08-15,27.173,27.32,27.107,27.202,15023,0
2016-08-16,27.05,27.05,26.897,26.936,24403,0
2016-08-17,27.021,27.021,26.859,26.974,14422,0
2016-08-18,27.05,27.155,27.05,27.155,19195,0
2016-08-19,27.116,27.116,26.916,27.107,9887,0
2016-08-22,26.936,26.936,26.698,26.8,16230,0
2016-08-23,27.03,27.04,26.831,26.888,18580,0
2016-08-24,27.078,27.088,26.936,27.078,37486,0
2016-08-25,26.954,26.969,26.793,26.954,51045,0
2016-08-26,27.05,27.145,26.726,26.879,20483,0
2016-08-29,27.03,27.211,27.03,27.211,10069,0
2016-08-30,27.354,27.507,27.25,27.306,23239,0
2016-08-31,27.583,27.583,27.411,27.449,25072,0
2016-09-01,27.316,27.459,27.316,27.398,25995,0
2016-09-02,27.564,27.793,27.535,27.573,34668,0
2016-09-06,27.745,28.059,27.745,27.982,65577,0
2016-09-07,28.106,28.106,27.763,27.783,158123,0
2016-09-08,27.935,27.935,27.773,27.773,55006,0
2016-09-09,27.583,27.583,27.221,27.24,44935,0
2016-09-12,26.974,27.354,26.954,27.288,27211,0
2016-09-13,27.069,27.069,26.726,26.783,40668,0
2016-09-14,27.04,27.316,27.002,27.126,59846,0
2016-09-15,27.05,27.24,27.05,27.183,29165,0
2016-09-16,27.002,27.107,26.821,26.897,22418,0
2016-09-19,27.069,27.135,27.021,27.03,4831,0
2016-09-20,27.107,27.107,26.831,26.912,16811,0
2016-09-21,27.04,27.353,26.849,27.353,12213,0
2016-09-22,27.459,27.535,27.392,27.449,11018,0
2016-09-23,27.487,27.487,27.183,27.183,7506,0
2016-09-26,27.173,27.173,26.974,26.974,11399,0
2016-09-27,27.116,27.202,27.04,27.173,25799,0
2016-09-28,27.278,27.516,27.259,27.383,27584,0
2016-09-29,26.992,26.992,26.66,26.736,121635,0
2016-09-30,26.964,27.078,26.964,27.059,43701,0
2016-10-03,27.326,27.573,27.326,27.563,48728,0
2016-10-04,27.745,27.763,27.535,27.64,55890,0
2016-10-05,27.697,27.906,27.646,27.773,24223,0
2016-10-06,27.65,27.878,27.602,27.801,42311,0
2016-10-07,27.65,27.783,27.602,27.716,19651,0
2016-10-10,27.773,27.85,27.725,27.783,5019,0
2016-10-11,27.62,27.791,27.411,27.706,89168,0
2016-10-12,27.63,27.668,27.469,27.469,25297,0
2016-10-13,27.193,27.297,26.992,27.259,29036,0
2016-10-14,27.449,27.449,27.211,27.211,17386,0
2016-10-17,27.163,27.163,26.974,26.974,54163,0
2016-10-18,27.326,27.459,27.287,27.383,39642,0
2016-10-19,27.507,27.602,27.402,27.545,22592,0
2016-10-20,27.516,27.592,27.469,27.525,17593,0
2016-10-21,27.316,27.64,27.278,27.516,62208,0
2016-10-24,27.831,27.831,27.564,27.63,39780,0
2016-10-25,27.592,27.611,27.507,27.507,7109,0
2016-10-26,27.383,27.411,27.221,27.364,15546,0
2016-10-27,27.44,27.44,27.155,27.155,15052,0
2016-10-28,27.183,27.326,27.087,27.183,14247,0
2016-10-31,27.268,27.336,27.211,27.336,22899,0
2016-11-01,27.268,27.421,27.145,27.15,67716,0
2016-11-02,27.059,27.059,26.799,26.869,17229,0
2016-11-03,26.945,26.945,26.633,26.668,17530,0
2016-11-04,26.593,26.593,26.361,26.361,26278,0
2016-11-07,26.631,26.888,26.612,26.831,9418,0
2016-11-08,26.849,27.021,26.564,26.564,59431,0
2016-11-09,26.527,26.716,26.241,26.507,33746,0
2016-11-10,26.555,26.556,25.95,26.326,65614,0
2016-11-11,25.831,26.098,25.365,25.374,89463,0
2016-11-14,25.137,25.26,22.176,25.06,84919,0
2016-11-15,24.823,25.374,24.823,25.356,65984,0
2016-11-16,24.775,25.147,24.661,24.794,76058,0
2016-11-17,24.689,24.746,24.632,24.68,19336,0
2016-11-18,24.689,24.718,24.527,24.575,26999,0
2016-11-21,24.004,24.384,24.004,24.337,63785,0
2016-11-22,24.204,24.318,24.023,24.318,59621,0
2016-11-23,24.08,24.166,23.994,24.156,29732,0
2016-11-25,24.698,24.823,24.698,24.81,12803,0
2016-11-28,24.794,24.794,24.48,24.623,19846,0
2016-11-29,24.575,24.736,24.575,24.698,25570,0
2016-11-30,24.736,25.042,24.736,24.984,23012,0
2016-12-01,24.756,24.832,24.705,24.756,8003,0
2016-12-02,24.613,24.813,24.555,24.651,27711,0
2016-12-05,24.698,24.728,24.527,24.698,22159,0
2016-12-06,24.832,24.956,24.811,24.908,34809,0
2016-12-07,24.832,25.241,24.832,25.175,22768,0
2016-12-08,25.374,25.632,25.256,25.318,48521,0
2016-12-09,25.318,25.346,25.193,25.289,36405,0
2016-12-12,25.118,25.127,24.908,24.908,18857,0
2016-12-13,24.994,25.05,24.813,25.05,12991,0
2016-12-14,24.794,24.908,24.603,24.603,29807,0
2016-12-15,24.594,24.677,24.565,24.623,32106,0
2016-12-16,24.823,24.823,24.565,24.661,15143,0
2016-12-19,24.575,24.666,24.489,24.522,32089,0
2016-12-20,24.499,24.603,24.271,24.432,31408,0
2016-12-21,24.583,24.583,24.367,24.514,42864,0
2016-12-22,24.319,24.485,24.221,24.387,50891,0
2016-12-23,24.358,24.367,24.28,24.289,7182,0
2016-12-27,24.25,24.407,24.25,24.289,12239,0
2016-12-28,24.309,24.344,24.264,24.27,20778,0
2016-12-29,24.612,24.798,24.465,24.798,34087,0
2016-12-30,24.964,25.157,24.925,25.062,26458,0
2017-01-03,24.974,25.293,24.906,24.994,37629,0
2017-01-04,25.189,25.268,25.121,25.268,27810,0
2017-01-05,25.483,25.913,25.483,25.835,36217,0
2017-01-06,25.59,25.688,25.551,25.63,17240,0
2017-01-09,25.737,25.874,25.737,25.825,30250,0
2017-01-10,25.923,26.109,25.923,25.982,24169,0
2017-01-11,26.138,26.344,26.138,26.344,21646,0
2017-01-12,26.226,26.531,26.226,26.481,38169,0
2017-01-13,26.363,26.487,24.015,26.099,44847,0
2017-01-17,26.089,26.265,26.089,26.265,31946,0
2017-01-18,26.402,26.755,26.402,26.499,14626,0
2017-01-19,26.696,26.755,26.539,26.676,31679,0
2017-01-20,26.559,26.559,26.197,26.407,15994,0
2017-01-23,26.657,26.686,26.305,26.676,60346,0
2017-01-24,26.784,26.852,26.51,26.852,69681,0
2017-01-25,27.185,27.439,26.999,27.439,36375,0
2017-01-26,27.381,27.605,27.381,27.537,17701,0
2017-01-27,27.694,27.791,27.65,27.703,35376,0
2017-01-30,27.85,27.85,27.341,27.527,43264,0
2017-01-31,27.244,27.356,27.097,27.156,20946,0
2017-02-01,27.478,27.684,27.4,27.439,24068,0
2017-02-02,27.576,28.056,27.576,28.056,29882,0
2017-02-03,28.232,28.525,27.87,28.525,56889,0
2017-02-06,28.515,28.623,28.241,28.515,13546,0
2017-02-07,28.515,28.515,28.31,28.388,19702,0
2017-02-08,28.525,28.74,28.491,28.731,73565,0
2017-02-09,28.819,28.819,28.76,28.799,8229,0
2017-02-10,28.799,28.828,28.759,28.809,19350,0
2017-02-13,28.819,28.819,28.76,28.809,23287,0
2017-02-14,28.76,28.787,28.656,28.662,8553,0
2017-02-15,28.398,28.462,28.369,28.378,18145,0
2017-02-16,28.535,28.535,28.369,28.466,40068,0
2017-02-17,28.466,28.643,28.369,28.369,12600,0
2017-02-21,28.819,28.828,28.643,28.691,45368,0
2017-02-22,28.643,28.789,28.643,28.721,27716,0
2017-02-23,28.672,28.77,28.662,28.76,12744,0
2017-02-24,28.574,28.643,28.193,28.32,176322,0
2017-02-27,28.447,28.574,28.447,28.447,14633,0
2017-02-28,28.496,28.501,28.339,28.369,18519,0
2017-03-01,28.701,28.76,28.633,28.76,30897,0
2017-03-02,28.32,28.369,28.271,28.281,16825,0
2017-03-03,28.398,28.418,28.32,28.408,6952,0
2017-03-06,28.3,28.437,28.3,28.408,12172,0
2017-03-07,28.339,28.457,28.153,28.398,9496,0
2017-03-08,28.31,28.31,28.173,28.29,15041,0
2017-03-09,28.153,28.344,28.153,28.32,8488,0
2017-03-10,28.404,28.486,28.349,28.457,13953,0
2017-03-13,28.828,29.347,28.828,29.337,62273,0
2017-03-14,29.406,29.474,29.181,29.454,36420,0
2017-03-15,28.965,30.032,28.965,29.836,33059,0
2017-03-16,29.885,30.041,29.846,30.002,34697,0
2017-03-17,30.041,30.041,29.748,29.944,12448,0
2017-03-20,30.002,30.159,29.904,30.1,25812,0
2017-03-21,30.139,30.139,29.601,29.66,15112,0
2017-03-22,29.679,29.767,29.474,29.767,29650,0
2017-03-23,29.865,29.914,29.67,29.807,11050,0
2017-03-24,29.807,29.914,29.777,29.856,10422,0
2017-03-27,29.484,29.914,29.484,29.865,10867,0
2017-03-28,29.856,30.1,29.856,30.095,13033,0
2017-03-29,30.051,30.57,30.041,30.54,44857,0
2017-03-30,30.53,30.687,30.452,30.633,33576,0
2017-03-31,30.638,30.834,30.619,30.834,31590,0
2017-04-03,30.775,31.107,30.775,31.078,23026,0
2017-04-04,30.971,30.971,30.746,30.951,20311,0
2017-04-05,31.078,31.822,30.886,31.704,152648,0
2017-04-06,31.792,32.213,31.225,32.105,38436,0
2017-04-07,32.076,32.233,32.057,32.135,21502,0
2017-04-10,32.154,32.272,32.135,32.223,38949,0
2017-04-11,32.282,33.749,32.145,32.174,43506,0
2017-04-12,32.164,32.262,32.037,32.145,31215,0
2017-04-13,32.135,32.213,31.939,31.939,17048,0
2017-04-17,31.939,32.145,31.939,32.105,7884,0
2017-04-18,32.047,32.047,31.646,31.665,24153,0
2017-04-19,31.695,31.802,31.641,31.665,9865,0
2017-04-20,31.763,32.076,31.763,32.047,17273,0
2017-04-21,32.037,32.076,31.861,31.861,13513,0
2017-04-24,32.448,32.448,32.135,32.282,20664,0
2017-04-25,32.653,32.741,32.497,32.555,38622,0
2017-04-26,32.634,33.005,32.634,32.868,23838,0
2017-04-27,32.937,32.937,32.722,32.8,15475,0
2017-04-28,32.829,32.839,32.575,32.575,33018,0
2017-05-01,32.643,32.663,32.421,32.555,36255,0
2017-05-02,32.585,33.064,32.585,32.849,25965,0
2017-05-03,32.663,32.717,32.193,32.272,53681,0
2017-05-04,32.34,32.526,32.34,32.516,17736,0
2017-05-05,32.282,32.37,32.184,32.34,29442,0
2017-05-08,32.252,32.369,32.203,32.203,16699,0
2017-05-09,32.389,32.389,32.194,32.216,19749,0
2017-05-10,32.536,32.536,32.389,32.428,46717,0
2017-05-11,32.585,32.585,32.405,32.448,18883,0
2017-05-12,32.536,32.546,32.438,32.546,60564,0
2017-05-15,32.966,32.996,32.585,32.991,35910,0
2017-05-16,32.829,33.198,32.829,33.123,24823,0
2017-05-17,32.986,32.986,32.379,32.389,65850,0
2017-05-18,31.968,32.043,31.802,31.89,20011,0
2017-05-19,32.135,32.232,32.027,32.115,23527,0
2017-05-22,32.008,32.066,31.956,31.998,22584,0
2017-05-23,31.665,31.665,31.401,31.401,47641,0
2017-05-24,31.45,31.528,30.873,31.264,51499,0
2017-05-25,31.421,31.763,31.421,31.646,52690,0
2017-05-26,32.115,32.184,32.004,32.174,30015,0
2017-05-30,32.301,32.526,32.211,32.418,20433,0
2017-05-31,32.418,32.467,32.379,32.389,18094,0
2017-06-01,32.448,32.751,32.448,32.722,18521,0
2017-06-02,32.82,33.045,32.751,32.927,17894,0
2017-06-05,33.025,33.181,33.025,33.084,13837,0
2017-06-06,33.064,33.064,32.839,32.859,44797,0
2017-06-07,32.868,32.986,32.82,32.859,39299,0
2017-06-08,33.035,33.152,32.998,33.113,10948,0
2017-06-09,33.133,33.23,33.053,33.074,20013,0
2017-06-12,33.191,33.7,32.957,33.279,41921,0
2017-06-13,33.23,33.436,33.158,33.436,18898,0
2017-06-14,33.583,33.69,33.455,33.534,31687,0
2017-06-15,33.25,33.338,33.074,33.23,23519,0
2017-06-16,33.328,33.348,33.064,33.338,27137,0
2017-06-19,33.495,33.602,33.495,33.583,11249,0
2017-06-20,33.446,33.446,33.358,33.377,12033,0
2017-06-21,33.387,33.465,33.377,33.416,9884,0
2017-06-22,33.387,33.426,33.189,33.358,4538,0
2017-06-23,33.23,33.436,33.084,33.297,4611,0
2017-06-26,33.27,33.27,32.868,33.054,24877,0
2017-06-27,32.164,32.79,32.008,32.683,37764,0
2017-06-28,32.83,32.87,32.671,32.6759,23071,0
2017-06-29,32.66,32.69,32.23,32.33,19853,0
2017-06-30,32.36,32.6416,32.36,32.37,30355,0
2017-07-03,32.66,32.84,32.59,32.59,24226,0
2017-07-05,32.5,32.8,32.5,32.71,75625,0
2017-07-06,32.56,32.743,32.56,32.67,21582,0
2017-07-07,32.92,32.94,32.73,32.74,16312,0
2017-07-10,33.06,33.15,32.9306,33.09,79550,0
2017-07-11,33.02,33.53,33,33.37,57771,0
2017-07-12,33.78,33.92,33.5,33.68,19461,0
2017-07-13,33.71,33.88,33.71,33.85,9722,0
2017-07-14,34,34.18,33.91,34.1,34354,0
2017-07-17,34.28,34.3359,34.02,34.09,22567,0
2017-07-18,33.94,34.01,33.71,33.93,28388,0
2017-07-19,34.31,34.43,34.2,34.29,21417,0
2017-07-20,34.31,34.3473,34.16,34.3,23948,0
2017-07-21,34.43,34.44,34.2519,34.44,29280,0
2017-07-24,34.43,34.72,34.43,34.69,20107,0
2017-07-25,34.8,34.81,34.69,34.7356,97672,0
2017-07-26,34.83,35,34.73,35,21508,0
2017-07-27,35.17,35.17,34.7,34.89,18504,0
2017-07-28,34.89,35.059,34.83,35,6562,0
2017-07-31,35.08,35.22,35.07,35.18,16796,0
2017-08-01,35.29,35.395,35.22,35.39,9937,0
2017-08-02,35.6,35.6,35.33,35.56,11119,0
2017-08-03,35.4,35.5499,35.4,35.4,22762,0
2017-08-04,35.69,35.76,35.52,35.54,18303,0
2017-08-07,35.57,35.83,35.57,35.82,33518,0
2017-08-08,35.75,35.77,35.23,35.62,16362,0
2017-08-09,35.48,35.48,35.04,35.04,41819,0
2017-08-10,34.85,35.07,33.94,33.96,58857,0
2017-08-11,34.08,34.08,33.51,33.8,25994,0
2017-08-14,34.17,34.78,34.17,34.75,45768,0
2017-08-15,34.73,34.73,34.45,34.53,6353,0
2017-08-16,34.83,35.04,34.83,34.97,20782,0
2017-08-17,35.01,35.23,34.67,34.67,17393,0
2017-08-18,34.88,34.88,34.4608,34.51,22460,0
2017-08-21,34.43,34.43,34.11,34.28,10425,0
2017-08-22,34.33,34.34,34.16,34.21,31913,0
2017-08-23,34.17,34.4896,34.17,34.37,14041,0
2017-08-24,34.51,34.669,34.51,34.65,12370,0
2017-08-25,34.73,34.77,34.56,34.6,28461,0
2017-08-28,34.81,34.82,34.5894,34.78,15969,0
2017-08-29,34.48,34.55,34.329,34.53,12948,0
2017-08-30,34.87,34.87,34.62,34.77,14077,0
2017-08-31,34.85,34.9617,34.77,34.86,21269,0
2017-09-01,34.94,35.1965,34.91,35.02,32364,0
2017-09-05,34.85,34.8792,34.45,34.55,15610,0
2017-09-06,34.73,34.84,34.69,34.8,4646,0
2017-09-07,35.03,35.09,34.96,34.97,8779,0
2017-09-08,35.09,35.19,34.97,35.0278,16831,0
2017-09-11,35.42,35.6758,35.308,35.67,20644,0
2017-09-12,35.79,35.99,35.79,35.98,15460,0
2017-09-13,35.97,36,35.72,35.73,31477,0
2017-09-14,35.67,35.86,35.67,35.86,12405,0
2017-09-15,35.865,35.99,35.85,35.8799,10395,0
2017-09-18,36.02,36.0899,35.841,35.91,18201,0
2017-09-19,36.04,36.09,36,36,9170,0
2017-09-20,36.04,36.04,35.71,35.7796,21280,0
2017-09-21,35.65,35.65,35.3815,35.52,11912,0
2017-09-22,35.09,35.09,34.7963,34.83,21831,0
2017-09-25,34.45,34.54,34.25,34.35,33421,0
2017-09-26,34.38,34.45,34.22,34.26,24940,0
2017-09-27,34.25,34.3515,34.05,34.25,76531,0
2017-09-28,34.1,34.33,34,34.11,35357,0
2017-09-29,34.18,34.37,34.15,34.24,33341,0
2017-10-02,34.57,34.57,34.28,34.29,36048,0
2017-10-03,34.52,35.06,34.52,34.96,23208,0
2017-10-04,35.01,35.465,35.01,35.35,16746,0
2017-10-05,35.39,35.4,35.14,35.4,30085,0
2017-10-06,35.44,35.53,35.14,35.53,21625,0
2017-10-09,35.63,35.73,35.015,35.61,19398,0
2017-10-10,35.74,35.92,35.71,35.79,31589,0
2017-10-11,35.71,35.7496,35.57,35.6,15062,0
2017-10-12,35.86,36.17,35.55,36.07,20995,0
2017-10-13,36.36,36.64,36.3014,36.47,19841,0
2017-10-16,36.61,36.78,36.52,36.58,54154,0
2017-10-17,36.47,36.5329,36.34,36.37,11207,0
2017-10-18,36.62,36.62,36.3,36.35,40045,0
2017-10-19,35.97,36.5,35.83,36.04,23528,0
2017-10-20,36.142,36.142,35.86,35.88,19745,0
2017-10-23,35.96,36.15,35.96,36.085,7541,0
2017-10-24,36,36.08,35.99,36.01,50999,0
2017-10-25,36.25,36.25,35.9,35.98,33791,0
2017-10-26,36.25,36.3,36.16,36.17,43613,0
2017-10-27,36.14,36.24,35.98,36.24,37999,0
2017-10-30,36.26,36.29,35.93,35.95,30370,0
2017-10-31,36.25,36.25,36.05,36.1,19049,0
2017-11-01,36.44,36.47,36.35,36.35,26424,0
2017-11-02,36.4,36.44,36.21,36.33,24720,0
2017-11-03,36.31,36.31,36.13,36.2,15199,0
2017-11-06,36.28,36.3735,36.28,36.33,9111,0
2017-11-07,35.87,35.87,35.49,35.49,57533,0
2017-11-08,35.35,35.575,35.35,35.48,17629,0
2017-11-09,35.31,35.48,35.16,35.3,17117,0
2017-11-10,35.45,35.45,35.16,35.43,40482,0
