Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.472,16.923,16.472,16.82,13867,0
2005-02-28,16.923,16.923,16.825,16.892,5209,0
2005-03-01,16.899,17.338,16.482,16.841,24895,0
2005-03-02,17.358,17.385,16.728,16.923,16876,0
2005-03-03,16.899,17.404,16.841,17.17,27489,0
2005-03-04,17.38,17.385,16.923,17.323,18253,0
2005-03-07,17.329,17.548,17.013,17.343,21346,0
2005-03-08,17.548,17.595,17.067,17.437,20028,0
2005-03-09,17.476,17.595,17.364,17.487,12307,0
2005-03-10,17.338,17.687,17.032,17.154,40320,0
2005-03-11,16.988,16.994,16.189,16.384,226230,0
2005-03-14,16.129,16.763,15.901,16.456,36047,0
2005-03-15,16.836,17.539,16.482,17.539,42922,0
2005-03-16,16.938,17.611,16.938,17.257,15427,0
2005-03-17,17.437,17.59,17.072,17.235,91449,0
2005-03-18,16.83,17.539,16.83,17.44,18937,0
2005-03-21,16.57,16.923,16.477,16.564,95334,0
2005-03-22,16.564,17.611,16.431,17.282,75943,0
2005-03-23,17.114,17.148,16.41,16.435,57004,0
2005-03-24,16.282,16.667,16.153,16.293,27845,0
2005-03-28,16.107,16.369,16.107,16.184,19880,0
2005-03-29,16.201,16.232,15.901,16.022,13613,0
2005-03-30,15.901,16.287,15.855,16.287,15001,0
2005-03-31,16.4,16.918,16.314,16.918,36404,0
2005-04-01,16.744,16.923,16.744,16.923,8010,0
2005-04-04,16.918,17.559,16.918,17.431,27570,0
2005-04-05,17.01,17.559,17.01,17.204,31224,0
2005-04-06,17.046,17.487,17.041,17.259,27707,0
2005-04-07,16.971,17.41,16.971,17.4,15089,0
2005-04-08,17.404,17.404,16.918,17.385,11362,0
2005-04-11,17.038,17.038,16.104,16.498,33147,0
2005-04-12,16.41,16.82,16.006,16.153,28046,0
2005-04-13,16.153,16.461,15.897,16.384,13165,0
2005-04-14,15.954,16.262,15.954,16,28543,0
2005-04-15,15.901,16.027,15.361,15.616,45674,0
2005-04-18,15.225,15.774,14.229,15.533,60190,0
2005-04-19,15.94,16.308,15.795,16.232,11150,0
2005-04-20,16.153,16.923,15.466,15.697,55441,0
2005-04-21,16.759,16.759,15.384,16.322,40107,0
2005-04-22,15.641,16.41,15.641,16.01,11162,0
2005-04-25,16.41,16.923,16.384,16.923,5794,0
2005-04-26,16.794,16.923,16.394,16.41,15793,0
2005-04-27,16.538,16.538,15.635,15.635,14195,0
2005-04-28,15.682,15.682,15.513,15.513,7298,0
2005-04-29,15.641,16.142,15.539,15.543,22529,0
2005-05-02,15.774,15.876,15.26,15.488,19349,0
2005-05-03,15.488,15.949,15.271,15.641,18807,0
2005-05-04,15.231,15.783,15.231,15.539,14583,0
2005-05-05,15.231,15.616,15.231,15.611,23385,0
2005-05-06,15.492,15.892,15.492,15.611,19772,0
2005-05-09,15.647,15.647,15.4,15.4,18312,0
2005-05-10,15.384,15.892,15.047,15.883,22716,0
2005-05-11,15.841,16.559,15.779,16.41,19641,0
2005-05-12,16.559,16.559,16.113,16.538,11192,0
2005-05-13,17.565,17.565,16.574,16.678,36539,0
2005-05-16,17.271,17.271,15.922,16.148,10388,0
2005-05-17,16.082,16.918,16.04,16.165,5983,0
2005-05-18,15.949,16.637,15.94,16.637,9224,0
2005-05-19,16.482,16.791,16.082,16.791,13076,0
2005-05-20,16.574,17.292,15.446,16.564,45891,0
2005-05-23,17.062,17.062,16.249,16.249,7423,0
2005-05-24,16.787,16.787,16.04,16.04,2336,0
2005-05-25,16.534,16.534,16.01,16.389,6242,0
2005-05-26,16.41,16.637,16.247,16.247,7017,0
2005-05-27,16.282,16.394,16.022,16.118,7541,0
2005-05-31,16.794,16.794,16.053,16.104,9095,0
2005-06-01,16.092,16.322,16.027,16.287,27158,0
2005-06-02,16.048,16.219,16.027,16.104,8336,0
2005-06-03,15.897,16.201,15.897,16.077,5264,0
2005-06-06,16.194,16.579,16.176,16.486,11079,0
2005-06-07,16.667,16.856,16.564,16.564,37373,0
2005-06-08,16.179,16.44,16.179,16.44,4937,0
2005-06-09,16.077,16.667,16.077,16.642,7674,0
2005-06-10,16.861,16.861,16.293,16.667,17201,0
2005-06-13,16.667,16.718,16.249,16.667,26030,0
2005-06-14,16.538,16.805,16.538,16.615,21327,0
2005-06-15,16.615,16.651,16.354,16.431,12346,0
2005-06-16,16.61,16.656,16.375,16.534,11929,0
2005-06-17,16.692,16.852,16.375,16.447,20045,0
2005-06-20,16.6,16.6,16.41,16.486,6242,0
2005-06-21,16.486,16.512,16.358,16.512,20224,0
2005-06-22,16.282,16.512,16.022,16.241,20841,0
2005-06-23,16.431,16.431,16.159,16.159,9023,0
2005-06-24,16.456,16.456,15.872,16.369,21952,0
2005-06-27,16.369,16.369,16.135,16.308,20690,0
2005-06-28,16.21,16.369,15.846,15.897,24423,0
2005-06-29,16.057,16.057,15.837,15.958,17099,0
2005-06-30,15.815,15.908,15.795,15.846,20656,0
2005-07-01,15.897,16.022,15.801,15.806,11991,0
2005-07-05,15.846,16,15.846,16,19785,0
2005-07-06,15.949,16,15.872,15.872,45433,0
2005-07-07,15.851,16.406,15.851,16.406,8093,0
2005-07-08,16.358,16.486,16.153,16.486,14030,0
2005-07-11,16.262,16.61,16.262,16.349,6636,0
2005-07-12,16.518,16.774,16.34,16.625,12357,0
2005-07-13,16.661,16.791,16.452,16.692,16373,0
2005-07-14,16.529,16.794,16.529,16.682,11447,0
2005-07-15,16.912,16.912,16.625,16.867,8384,0
2005-07-18,16.912,16.923,16.8,16.923,11362,0
2005-07-19,16.907,17.171,16.907,17.165,8250,0
2005-07-20,17.179,17.282,17.098,17.271,11544,0
2005-07-21,17.415,17.437,17.098,17.216,10681,0
2005-07-22,17.128,17.332,17.098,17.138,32647,0
2005-07-25,17.144,17.437,17.098,17.437,10786,0
2005-07-26,17.437,17.565,17.138,17.138,36088,0
2005-07-27,17.05,17.082,16.41,17.001,70561,0
2005-07-28,16.923,17.001,16.667,16.791,24967,0
2005-07-29,17.001,17.001,16.744,16.912,14419,0
2005-08-01,16.702,16.923,16.692,16.739,7772,0
2005-08-02,16.82,16.82,16.41,16.512,9560,0
2005-08-03,16.589,16.692,16.159,16.667,6708,0
2005-08-04,16.41,16.559,16.41,16.415,12802,0
2005-08-05,16.62,16.62,16.153,16.153,13531,0
2005-08-08,16.564,16.692,16.486,16.518,11728,0
2005-08-09,16.692,16.904,16.466,16.667,10453,0
2005-08-10,16.877,16.928,16.282,16.461,13114,0
2005-08-11,16.512,16.512,16.053,16.262,15607,0
2005-08-12,16.384,16.472,15.974,16.381,9815,0
2005-08-15,16.41,16.774,16.17,16.298,12893,0
2005-08-16,16.282,16.4,15.897,16.057,10984,0
2005-08-17,15.994,15.994,15.517,15.771,23980,0
2005-08-18,15.575,16.358,15.575,16.358,9496,0
2005-08-19,16.714,16.714,15.779,15.897,14650,0
2005-08-22,15.897,16.21,15.744,15.747,9365,0
2005-08-23,15.539,16.579,15.533,16.384,21986,0
2005-08-24,16.107,16.298,16.03,16.082,11497,0
2005-08-25,16.538,16.538,16.027,16.118,6146,0
2005-08-26,16.41,16.41,15.963,16.381,5163,0
2005-08-29,15.958,16.381,15.958,16.123,6872,0
2005-08-30,15.729,16.01,15.282,15.589,75945,0
2005-08-31,16.107,16.107,15.22,15.482,35055,0
2005-09-01,15.482,16.61,15.482,16.564,47666,0
2005-09-02,16.589,16.794,16.589,16.759,14426,0
2005-09-06,16.82,17.02,16.207,16.841,29988,0
2005-09-07,17.02,17.179,16.678,16.83,16580,0
2005-09-08,16.794,16.994,16.512,16.714,14712,0
2005-09-09,17.179,17.565,17.179,17.354,53679,0
2005-09-12,17.196,17.513,17.128,17.229,16518,0
2005-09-13,17.312,17.565,17.072,17.565,28165,0
2005-09-14,17.513,17.513,17.257,17.257,29940,0
2005-09-15,17.534,17.559,17.358,17.358,33884,0
2005-09-16,17.358,17.539,17.358,17.476,20105,0
2005-09-19,17.476,17.527,17.358,17.41,15848,0
2005-09-20,17.41,17.425,17.229,17.312,20769,0
2005-09-21,17.001,17.306,16.923,17.216,5489,0
2005-09-22,16.856,16.877,16.574,16.625,20748,0
2005-09-23,16.88,16.88,16.574,16.847,11867,0
2005-09-26,16.984,17.35,16.892,16.899,22473,0
2005-09-27,17.138,17.138,16.975,17.121,5935,0
2005-09-28,17.216,17.216,16.678,16.697,14319,0
2005-09-29,16.574,16.714,16.574,16.642,8895,0
2005-09-30,16.678,17.01,16.579,16.964,5780,0
2005-10-03,16.774,16.975,16.672,16.944,5441,0
2005-10-04,16.718,16.971,16.667,16.88,19632,0
2005-10-05,16.825,16.825,16.574,16.574,1009,0
2005-10-06,16.873,16.873,16.41,16.41,21905,0
2005-10-07,16.189,16.83,16.153,16.692,11112,0
2005-10-10,16.594,16.817,16.41,16.61,7214,0
2005-10-11,16.637,16.667,16.529,16.594,8436,0
2005-10-12,16.456,16.656,16.456,16.615,10354,0
2005-10-13,16.661,16.661,16.293,16.594,9555,0
2005-10-14,16.538,16.564,16.153,16.406,8114,0
2005-10-17,16.4,16.518,15.927,16.224,12787,0
2005-10-18,16.179,16.179,15.897,16.066,10098,0
2005-10-19,16.159,16.293,15.897,15.969,4829,0
2005-10-20,15.897,16.529,15.876,16.034,13524,0
2005-10-21,15.846,16.415,15.282,16.255,24712,0
2005-10-24,16.262,16.41,15.914,16.247,12332,0
2005-10-25,16.559,16.559,16.03,16.277,7268,0
2005-10-26,16.238,16.456,16.179,16.349,22066,0
2005-10-27,16.41,16.574,16.06,16.498,2267,0
2005-10-28,16.667,16.667,16.159,16.406,12405,0
2005-10-31,16.492,16.759,16.492,16.667,25113,0
2005-11-01,16.61,16.61,16.502,16.507,4218,0
2005-11-02,16.273,16.57,16.01,16.492,8436,0
2005-11-03,16.486,16.486,16.241,16.308,5264,0
2005-11-04,16.113,16.381,16.113,16.14,5799,0
2005-11-07,16.61,16.61,16.142,16.142,13409,0
2005-11-08,16.354,16.41,16.214,16.308,5766,0
2005-11-09,16.384,16.645,16.34,16.41,5480,0
2005-11-10,16.667,17.198,16.667,16.847,34036,0
2005-11-11,16.873,16.886,16.415,16.482,23795,0
2005-11-14,16.732,16.886,16.57,16.579,9201,0
2005-11-15,16.811,16.811,16.179,16.179,23731,0
2005-11-16,15.922,16.579,15.539,15.994,38162,0
2005-11-17,15.815,16.165,15.593,16.053,24127,0
2005-11-18,16.129,16.153,15.815,15.846,16305,0
2005-11-21,15.815,16.148,15.789,15.888,11967,0
2005-11-22,15.974,16.273,15.641,15.892,17119,0
2005-11-23,15.734,15.897,15.734,15.867,3676,0
2005-11-25,15.867,16.179,15.867,16.179,1364,0
2005-11-28,16.249,16.358,16.153,16.358,21263,0
2005-11-29,16.308,16.538,16.262,16.466,16191,0
2005-11-30,16.512,16.589,16.375,16.406,33784,0
2005-12-01,16.426,16.461,15.92,16.027,21732,0
2005-12-02,16.027,16.053,15.908,15.908,7166,0
2005-12-05,16.349,16.349,15.908,15.908,13123,0
2005-12-06,16.148,16.148,15.846,15.908,23519,0
2005-12-07,15.855,15.914,15.795,15.883,5580,0
2005-12-08,15.806,15.897,15.795,15.801,13650,0
2005-12-09,15.606,15.897,15.589,15.897,36187,0
2005-12-12,16.142,16.142,15.651,15.897,8075,0
2005-12-13,15.673,15.897,15.656,15.867,14276,0
2005-12-14,15.62,15.82,15.593,15.82,19083,0
2005-12-15,15.897,15.897,15.589,15.606,14568,0
2005-12-16,15.883,15.914,15.682,15.692,8388,0
2005-12-19,16.092,16.092,15.641,15.641,19197,0
2005-12-20,15.824,15.824,15.641,15.647,12016,0
2005-12-21,15.641,15.771,15.517,15.6,16868,0
2005-12-22,15.517,15.641,15.488,15.513,7600,0
2005-12-23,15.58,15.703,15.513,15.641,6468,0
2005-12-27,15.708,15.708,15.422,15.422,26762,0
2005-12-28,15.846,15.846,15.347,15.361,17168,0
2005-12-29,15.629,15.629,15.231,15.231,23886,0
2005-12-30,15.129,15.397,14.918,15.231,15835,0
2006-01-03,15.384,15.656,15.257,15.392,56811,0
2006-01-04,15.384,15.606,15.257,15.513,35662,0
2006-01-05,15.384,15.513,15.257,15.257,65976,0
2006-01-06,15.384,15.422,14.923,14.934,125175,0
2006-01-09,15.318,15.318,14.682,14.872,149977,0
2006-01-10,15.124,15.129,14.872,14.949,145179,0
2006-01-11,15,15.441,14.934,15.309,2846409,0
2006-01-12,15.384,15.384,15.206,15.257,268888,0
2006-01-13,15.361,15.361,15.176,15.21,367389,0
2006-01-17,15.225,15.378,15.169,15.309,245005,0
2006-01-18,15.333,15.347,15.231,15.339,170222,0
2006-01-19,15.318,15.361,15.257,15.257,212688,0
2006-01-20,15.333,15.488,15.276,15.435,270417,0
2006-01-23,15.482,15.488,15.282,15.392,139781,0
2006-01-24,15.446,15.446,15.361,15.392,88567,0
2006-01-25,15.452,15.586,15.361,15.441,129570,0
2006-01-26,15.586,15.586,15.339,15.384,70306,0
2006-01-27,15.384,15.563,15.374,15.457,126222,0
2006-01-30,15.257,15.333,15.068,15.231,117565,0
2006-01-31,15.333,15.641,15.231,15.563,132423,0
2006-02-01,15.539,15.837,15.397,15.488,106182,0
2006-02-02,15.558,15.558,15.22,15.271,47896,0
2006-02-03,15.282,15.324,15.022,15.184,82935,0
2006-02-06,15.231,15.408,15,15.124,71251,0
2006-02-07,15.641,15.641,15.129,15.466,56277,0
2006-02-08,15.288,15.452,15.288,15.311,75005,0
2006-02-09,15.435,15.539,15.282,15.365,67297,0
2006-02-10,15.21,15.328,14.675,15.017,116475,0
2006-02-13,15.429,15.429,14.769,15.025,48772,0
2006-02-14,14.872,14.991,14.785,14.872,117569,0
2006-02-15,14.891,15.201,14.847,15.05,59703,0
2006-02-16,15.022,15.252,14.765,15,69362,0
2006-02-17,14.974,15.231,14.974,15.148,81248,0
2006-02-21,15.231,15.303,14.991,15.169,92736,0
2006-02-22,14.858,15.22,14.858,15.22,95066,0
2006-02-23,15.129,15.252,14.806,15.154,41401,0
2006-02-24,15.068,15.369,15.068,15.276,85017,0
2006-02-27,15.384,15.384,15.103,15.148,56752,0
2006-02-28,15.068,15.309,14.939,15.309,63327,0
2006-03-01,14.928,15.271,14.928,15.18,140767,0
2006-03-02,15.022,15.311,15.022,15.231,71337,0
2006-03-03,15.231,15.252,14.934,15.241,93571,0
2006-03-06,15.042,15.143,14.964,15.129,75042,0
2006-03-07,14.974,15.017,14.693,14.79,164026,0
2006-03-08,14.718,14.939,14.682,14.934,65266,0
2006-03-09,14.974,15.134,14.718,15.025,58764,0
2006-03-10,15.103,15.129,14.923,15.068,50116,0
2006-03-13,14.928,15.231,14.928,15.231,266082,0
2006-03-14,15.176,15.22,15.111,15.18,97865,0
2006-03-15,14.991,15.109,14.872,15.022,68655,0
2006-03-16,15.892,15.892,15.176,15.558,379145,0
2006-03-17,15.846,16.923,15.753,16.189,329488,0
2006-03-20,16.486,16.61,15.908,16.14,151050,0
2006-03-21,15.897,16.308,15.897,16.153,219356,0
2006-03-22,16.087,16.384,16.087,16.384,163108,0
2006-03-23,16.269,16.529,16.153,16.153,141191,0
2006-03-24,16.153,16.363,16.107,16.107,105707,0
2006-03-27,16.107,16.238,15.734,16.053,65941,0
2006-03-28,16.015,16.232,16.015,16.14,79380,0
2006-03-29,16.048,16.214,15.974,16.107,72535,0
2006-03-30,15.94,16.129,15.837,15.922,54004,0
2006-03-31,15.949,16.214,15.824,16,73252,0
2006-04-03,16.159,16.159,15.682,15.897,21887,0
2006-04-04,15.774,16.159,15.641,16.159,108966,0
2006-04-05,16.057,16.057,15.616,15.954,83112,0
2006-04-06,15.815,16.159,15.806,16.006,42380,0
2006-04-07,16,16.118,15.82,15.922,41617,0
2006-04-10,15.841,16.03,15.771,15.922,46757,0
2006-04-11,15.795,16,15.666,15.688,96879,0
2006-04-12,15.666,15.846,15.666,15.666,51026,0
2006-04-13,15.837,15.837,15.593,15.666,45864,0
2006-04-17,15.6,15.974,15.6,15.892,37853,0
2006-04-18,15.831,16.165,15.831,16.06,95347,0
2006-04-19,15.963,16.153,15.927,16.104,63461,0
2006-04-20,16,16.201,16,16.201,56225,0
2006-04-21,15.994,16.201,15.985,16.104,43451,0
2006-04-24,16.201,16.201,15.901,16.077,48945,0
2006-04-25,16.104,16.142,15.92,16.057,47153,0
2006-04-26,16.048,16.06,15.949,15.949,40452,0
2006-04-27,15.651,15.94,15.441,15.744,62321,0
2006-04-28,15.841,15.98,15.641,15.872,21404,0
2006-05-01,15.872,15.969,15.717,15.753,35786,0
2006-05-02,15.846,15.872,15.625,15.771,34289,0
2006-05-03,15.62,15.795,15.62,15.771,25690,0
2006-05-04,15.795,15.945,15.717,15.922,30559,0
2006-05-05,15.872,16.01,15.673,16.01,71124,0
2006-05-08,15.867,16.176,15.855,16.176,102240,0
2006-05-09,15.901,16.176,15.901,16.082,41817,0
2006-05-10,16.082,16.123,15.846,16.113,33418,0
2006-05-11,16.129,16.142,15.783,15.801,71302,0
2006-05-12,16,16.092,15.076,15.472,87546,0
2006-05-15,15.384,15.809,15.384,15.661,59182,0
2006-05-16,15.908,15.908,15.641,15.703,67554,0
2006-05-17,15.717,15.872,14.918,15.452,100779,0
2006-05-18,15.554,15.656,15.492,15.513,62555,0
2006-05-19,15.374,15.625,15.333,15.539,108155,0
2006-05-22,15.496,15.586,15.384,15.46,65462,0
2006-05-23,15.46,16.153,15.333,16.006,123312,0
2006-05-24,15.897,15.897,15.154,15.801,46987,0
2006-05-25,15.897,15.985,15.647,15.682,25746,0
2006-05-26,15.589,15.99,15.563,15.641,232733,0
2006-05-30,15.734,15.831,15.369,15.625,276964,0
2006-05-31,15.82,16.01,15.82,16.01,62334,0
2006-06-01,16.006,16.194,15.717,15.855,594638,0
2006-06-02,15.771,16.825,15.771,16.426,405539,0
2006-06-05,16.41,17.103,16.262,16.349,207962,0
2006-06-06,16.176,16.512,15.651,16.201,560017,0
2006-06-07,15.985,16.333,15.901,16.219,73876,0
2006-06-08,16.077,16.092,15.723,15.954,80604,0
2006-06-09,16.104,16.104,15.62,15.692,55893,0
2006-06-12,15.616,16.066,15.616,15.656,19518,0
2006-06-13,15.74,15.831,15.309,15.457,77667,0
2006-06-14,15.309,15.625,15.309,15.616,26130,0
2006-06-15,15.837,16.022,15.764,15.945,47502,0
2006-06-16,15.774,16.104,15.774,15.908,65605,0
2006-06-19,16.027,16.04,15.815,15.897,29609,0
2006-06-20,15.888,16.104,15.641,15.927,47155,0
2006-06-21,15.809,16.027,15.753,15.851,23671,0
2006-06-22,15.846,15.963,15.774,15.958,90912,0
2006-06-23,15.974,16.022,15.949,16,44823,0
2006-06-26,15.922,16.027,15.922,16.027,74594,0
2006-06-27,15.897,16.015,15.897,16.006,32597,0
2006-06-28,16,16,15.795,15.888,35079,0
2006-06-29,15.851,15.862,15.688,15.712,26291,0
2006-06-30,15.876,15.876,15.651,15.783,41715,0
2006-07-03,15.815,15.945,15.795,15.922,18096,0
2006-07-05,15.888,15.922,15.656,15.656,47719,0
2006-07-06,15.656,16,15.656,16,46108,0
2006-07-07,15.897,15.98,15.846,15.908,22271,0
2006-07-10,15.922,16.006,15.831,16.006,34526,0
2006-07-11,16.01,16.027,15.897,15.974,38874,0
2006-07-12,16,16.022,15.897,15.99,44474,0
2006-07-13,16.027,16.027,15.914,16.027,27323,0
2006-07-14,16.027,16.082,15.876,16,67439,0
2006-07-17,16.022,16.507,15.945,16.176,49256,0
2006-07-18,16.034,16.381,16.034,16.165,36910,0
2006-07-19,15.958,16.41,15.958,16.201,18897,0
2006-07-20,16.153,16.262,16.027,16.159,41989,0
2006-07-21,16.176,16.41,15.914,16.118,19768,0
2006-07-24,15.892,16.201,15.892,16.107,46740,0
2006-07-25,16.153,16.333,16.077,16.282,22506,0
2006-07-26,16.148,16.486,16.148,16.41,38286,0
2006-07-27,16.255,16.41,15.954,16.165,37387,0
2006-07-28,16.072,16.224,16.027,16.14,16057,0
2006-07-31,16.224,16.358,16.057,16.282,24716,0
2006-08-01,16.082,16.358,16.03,16.159,41786,0
2006-08-02,16.678,16.678,16.118,16.4,35476,0
2006-08-03,16.224,16.958,16.165,16.718,44746,0
2006-08-04,16.759,16.791,16.564,16.702,27217,0
2006-08-07,16.564,16.718,16.308,16.314,24270,0
2006-08-08,16.41,16.718,16.41,16.708,10715,0
2006-08-09,16.718,16.718,16.053,16.384,23823,0
2006-08-10,16.384,16.615,16.179,16.381,38379,0
2006-08-11,16.667,16.667,16.179,16.512,18574,0
2006-08-14,16.41,16.589,16.262,16.406,48177,0
2006-08-15,16.589,16.589,16.34,16.363,33960,0
2006-08-16,16.214,16.61,16.214,16.421,46305,0
2006-08-17,16.589,16.607,16.461,16.607,40357,0
2006-08-18,16.41,16.667,16.354,16.667,13708,0
2006-08-21,16.794,16.923,16.538,16.732,21264,0
2006-08-22,16.899,16.899,16.534,16.62,47557,0
2006-08-23,16.486,16.732,16.421,16.718,26895,0
2006-08-24,16.482,16.923,16.482,16.923,19283,0
2006-08-25,16.768,17.128,16.642,17.128,36213,0
2006-08-28,17.204,17.431,16.825,16.873,44257,0
2006-08-29,16.369,17.332,16.369,17.223,52833,0
2006-08-30,17.332,17.332,16.892,17.05,29530,0
2006-08-31,17.179,17.385,17.05,17.114,26337,0
2006-09-01,17.046,17.332,16.918,17.225,15643,0
2006-09-05,17.225,17.41,17.128,17.358,25051,0
2006-09-06,17.128,17.41,17.077,17.144,31106,0
2006-09-07,17.128,17.179,17.05,17.072,20495,0
2006-09-08,16.984,16.984,16.768,16.82,19072,0
2006-09-11,16.794,16.794,16.421,16.594,37701,0
2006-09-12,16.512,16.82,16.512,16.667,16212,0
2006-09-13,16.907,17.082,16.744,16.825,21012,0
2006-09-14,16.651,16.82,16.6,16.82,20900,0
2006-09-15,16.667,17.001,16.667,16.702,33278,0
2006-09-18,16.702,17.013,16.63,17.013,23137,0
2006-09-19,16.964,17.038,16.589,16.667,46757,0
2006-09-20,16.759,16.759,16.41,16.472,60889,0
2006-09-21,16.447,16.667,16.447,16.486,12627,0
2006-09-22,16.461,16.492,16.435,16.447,24465,0
2006-09-25,16.435,16.529,16.415,16.512,30463,0
2006-09-26,16.534,16.791,16.44,16.722,16070,0
2006-09-27,16.722,17.013,16.722,16.728,14252,0
2006-09-28,16.899,16.988,16.692,16.861,9014,0
2006-09-29,16.923,16.975,16.847,16.923,24739,0
2006-10-02,17.046,17.046,16.794,17.046,17203,0
2006-10-03,16.934,16.934,16.554,16.923,18626,0
2006-10-04,16.787,16.923,16.545,16.754,36691,0
2006-10-05,16.728,16.918,16.574,16.856,35334,0
2006-10-06,16.8,16.817,16.615,16.763,16260,0
2006-10-09,16.847,16.923,16.625,16.768,9793,0
2006-10-10,16.697,16.923,16.615,16.718,34808,0
2006-10-11,16.702,16.768,16.692,16.768,15315,0
2006-10-12,16.718,16.82,16.718,16.82,35490,0
2006-10-13,16.774,16.873,16.774,16.861,27501,0
2006-10-16,16.899,16.899,16.768,16.847,16903,0
2006-10-17,16.794,16.873,16.794,16.873,49718,0
2006-10-18,16.856,17.046,16.805,16.934,71578,0
2006-10-19,16.923,16.934,16.82,16.934,59631,0
2006-10-20,16.934,16.934,16.867,16.928,15101,0
2006-10-23,16.873,16.923,16.794,16.877,46064,0
2006-10-24,16.899,17.306,16.899,17.24,12608,0
2006-10-25,17.229,17.271,16.928,17.17,34866,0
2006-10-26,17.229,17.41,17.138,17.41,33464,0
2006-10-27,17.437,17.437,16.944,17.144,34656,0
2006-10-30,17.179,17.4,17.02,17.087,20878,0
2006-10-31,17.198,17.332,17.087,17.332,9236,0
2006-11-01,16.971,17.257,16.805,16.98,26760,0
2006-11-02,16.975,17.306,16.958,17.303,24921,0
2006-11-03,17.216,17.84,17.216,17.84,114634,0
2006-11-06,17.845,18.343,17.821,18.257,68156,0
2006-11-07,18.151,18.151,17.64,17.948,62606,0
2006-11-08,18.435,18.435,17.81,17.948,49138,0
2006-11-09,18.205,18.205,17.799,17.944,32801,0
2006-11-10,17.691,17.691,16.421,16.461,381446,0
2006-11-13,16.41,16.461,15.539,15.593,760016,0
2006-11-14,15.416,15.888,15.416,15.795,210976,0
2006-11-15,15.795,16.123,15.795,15.883,170325,0
2006-11-16,15.897,15.945,15.502,15.723,127645,0
2006-11-17,15.472,15.586,15.293,15.472,137977,0
2006-11-20,15.384,15.533,15.365,15.435,80910,0
2006-11-21,15.435,15.949,15.435,15.651,97283,0
2006-11-22,15.575,15.841,15.575,15.82,88609,0
2006-11-24,15.846,15.846,15.647,15.758,10433,0
2006-11-27,15.888,15.888,15.647,15.753,57504,0
2006-11-28,15.82,16.027,15.656,16.027,94182,0
2006-11-29,16.207,16.207,15.82,15.932,170377,0
2006-11-30,15.831,15.98,15.831,15.958,64265,0
2006-12-01,15.963,15.963,15.703,15.862,64943,0
2006-12-04,15.712,16.135,15.712,16.027,57728,0
2006-12-05,16.027,16.651,15.789,16.538,108350,0
2006-12-06,16.642,16.642,16.129,16.301,66529,0
2006-12-07,16.232,16.589,16.159,16.17,100398,0
2006-12-08,15.974,16.358,15.974,16.277,43697,0
2006-12-11,16.298,16.538,16.04,16.072,56794,0
2006-12-12,16.277,16.277,16.053,16.087,55349,0
2006-12-13,16.057,16.255,15.922,16.034,41715,0
2006-12-14,15.969,16.308,15.837,16.21,98020,0
2006-12-15,16.293,16.811,16.159,16.811,202018,0
2006-12-18,16.722,17.072,16.722,16.994,67448,0
2006-12-19,16.994,17.216,16.667,16.82,75223,0
2006-12-20,16.672,17.223,16.672,16.739,35313,0
2006-12-21,16.861,16.988,16.714,16.847,48371,0
2006-12-22,16.923,17.257,16.923,17.138,37818,0
2006-12-26,17.247,17.62,17.082,17.534,54596,0
2006-12-27,17.513,17.513,17.179,17.253,49574,0
2006-12-28,17.691,17.691,17.179,17.332,31359,0
2006-12-29,17.225,17.38,17.013,17.046,36281,0
2007-01-03,16.994,17.278,16.667,17.229,45340,0
2007-01-04,17.271,17.312,17.062,17.092,37064,0
2007-01-05,17.527,17.527,16.841,17.046,77264,0
2007-01-08,17.05,17.138,16.928,17.01,62872,0
2007-01-09,16.944,17.303,16.923,17.187,44722,0
2007-01-10,17.271,17.271,16.787,17.179,151104,0
2007-01-11,17.271,17.517,16.934,16.949,64960,0
2007-01-12,17.087,17.472,16.759,16.904,31751,0
2007-01-16,16.768,17.056,16.768,17.007,48383,0
2007-01-17,17.179,17.507,16.873,17.431,52295,0
2007-01-18,17.517,17.666,17.292,17.437,43238,0
2007-01-19,17.517,17.599,17.196,17.431,36294,0
2007-01-22,17.517,17.691,17.482,17.691,25607,0
2007-01-23,17.691,18.246,17.691,18.246,69537,0
2007-01-24,18.452,18.461,17.779,17.852,60217,0
2007-01-25,17.852,17.907,17.59,17.64,50869,0
2007-01-26,17.616,17.714,17.446,17.671,41442,0
2007-01-29,17.527,18.052,17.527,17.948,32583,0
2007-01-30,17.59,17.691,17.312,17.569,28468,0
2007-01-31,17.394,17.698,17.338,17.657,43911,0
2007-02-01,17.698,17.816,17.542,17.691,15099,0
2007-02-02,17.821,18.011,17.358,17.948,34394,0
2007-02-05,17.948,18.164,17.691,18.164,43584,0
2007-02-06,18.19,18.19,17.728,18.082,37627,0
2007-02-07,17.975,18.2,17.799,18.082,42161,0
2007-02-08,18.2,18.2,17.852,17.999,15082,0
2007-02-09,17.918,18.025,17.584,17.896,35884,0
2007-02-12,17.999,18.067,17.852,17.948,23167,0
2007-02-13,18.092,18.127,17.799,17.852,34612,0
2007-02-14,17.896,17.994,17.887,17.968,45526,0
2007-02-15,18.312,18.312,17.691,17.968,49405,0
2007-02-16,17.831,18.076,17.831,17.999,32159,0
2007-02-20,18.076,18.282,17.944,18.164,24054,0
2007-02-21,18.205,18.334,18.071,18.205,33694,0
2007-02-22,18.231,18.334,18.067,18.205,24561,0
2007-02-23,18.205,18.205,17.845,18.112,27143,0
2007-02-26,18.461,18.461,18.088,18.328,26491,0
2007-02-27,18.153,18.416,18.031,18.076,45137,0
2007-02-28,17.994,18.617,17.821,18.617,46188,0
2007-03-01,18.461,18.717,17.964,18.466,46502,0
2007-03-02,18.466,18.717,17.99,18.717,83764,0
2007-03-05,18.416,18.686,18.339,18.461,25779,0
2007-03-06,19.233,19.561,18.836,19.22,101627,0
2007-03-07,19.657,20.002,19.516,19.523,93926,0
2007-03-08,19.615,19.87,19.339,19.538,70839,0
2007-03-09,19.728,20.002,19.195,20.002,51212,0
2007-03-12,19.87,20.002,19.565,19.673,48070,0
2007-03-13,19.87,20.205,19.565,20.086,74101,0
2007-03-14,19.943,20.129,19.627,20.002,30852,0
2007-03-15,20.252,21.145,20.071,20.076,68669,0
2007-03-16,20.359,20.359,19.938,20.006,10032,0
2007-03-19,20.076,20.129,19.965,20.002,22894,0
2007-03-20,19.862,19.862,19.328,19.62,104133,0
2007-03-21,19.516,19.745,19.41,19.488,37880,0
2007-03-22,19.455,19.513,19.313,19.417,39390,0
2007-03-23,19.435,19.435,19.28,19.334,42187,0
2007-03-26,19.334,19.821,19.334,19.728,28067,0
2007-03-27,19.569,20.086,19.569,19.96,13270,0
2007-03-28,20.086,20.086,19.698,19.943,15346,0
2007-03-29,19.87,20.113,19.708,20.02,69563,0
2007-03-30,19.906,20.164,19.799,20.02,30535,0
2007-04-02,20.028,20.578,20.028,20.277,21935,0
2007-04-03,20.24,20.835,20.037,20.681,26848,0
2007-04-04,20.621,20.835,20.395,20.471,16657,0
2007-04-05,20.447,20.768,20.255,20.646,15676,0
2007-04-09,20.599,20.599,20.399,20.463,13074,0
2007-04-10,20.354,20.676,20.354,20.45,13748,0
2007-04-11,20.646,20.835,20.44,20.523,30014,0
2007-04-12,20.471,20.646,20.129,20.247,41513,0
2007-04-13,20.447,20.528,20.298,20.487,15377,0
2007-04-16,20.419,20.564,20.282,20.513,18139,0
2007-04-17,20.641,20.641,20.255,20.456,15886,0
2007-04-18,20.61,20.764,20.447,20.759,13869,0
2007-04-19,20.533,20.635,20.385,20.419,14062,0
2007-04-20,20.419,20.61,20.255,20.513,16854,0
2007-04-23,20.754,21.087,20.646,21.045,42557,0
2007-04-24,20.979,21.158,20.979,21.041,31137,0
2007-04-25,21.194,21.478,20.596,21.067,78158,0
2007-04-26,20.924,21.517,20.924,21.474,29402,0
2007-04-27,20.943,21.041,20.847,20.861,30543,0
2007-04-30,21.532,22.041,21.396,21.878,52502,0
2007-05-01,21.738,21.837,21.404,21.697,34027,0
2007-05-02,21.546,21.661,20.928,21.281,44139,0
2007-05-03,21.184,21.311,21.026,21.05,21469,0
2007-05-04,21.073,21.551,21.026,21.302,22096,0
2007-05-07,21.189,21.748,21.189,21.334,23371,0
2007-05-08,20.314,21.109,20.306,20.45,122911,0
2007-05-09,20.45,20.698,20.45,20.554,43763,0
2007-05-10,20.631,21.245,20.399,21.133,39920,0
2007-05-11,21.169,21.796,21.031,21.665,26566,0
2007-05-14,21.999,21.999,21.324,21.752,21379,0
2007-05-15,21.665,21.752,21.527,21.682,80165,0
2007-05-16,21.738,21.738,21.425,21.485,39353,0
2007-05-17,21.57,21.636,21.411,21.504,55507,0
2007-05-18,21.414,21.527,21.278,21.287,45222,0
2007-05-21,21.252,21.54,21.004,21.441,27292,0
2007-05-22,21.437,21.532,21.411,21.467,17181,0
2007-05-23,21.374,21.563,21.189,21.26,45207,0
2007-05-24,21.485,21.485,21.18,21.307,65266,0
2007-05-25,21.206,21.307,21.133,21.206,18951,0
2007-05-29,21.334,21.636,21.33,21.385,39252,0
2007-05-30,21.33,21.697,21.26,21.411,39129,0
2007-05-31,21.57,21.57,21.307,21.307,23955,0
2007-06-01,21.307,21.54,21.236,21.307,14924,0
2007-06-04,21.311,21.455,21.031,21.241,17552,0
2007-06-05,21.437,21.497,21.153,21.497,18936,0
2007-06-06,21.241,21.338,21.153,21.194,12204,0
2007-06-07,21.05,21.184,20.559,20.681,110026,0
2007-06-08,21.026,21.026,20.528,20.986,24642,0
2007-06-11,20.974,21.411,20.964,21.404,38620,0
2007-06-12,21.411,21.411,20.631,20.819,33329,0
2007-06-13,20.641,21.036,20.359,20.631,76384,0
2007-06-14,20.513,20.815,20.008,20.369,78251,0
2007-06-15,20.359,20.943,20.359,20.506,23597,0
2007-06-18,20.59,20.698,20.086,20.518,31870,0
2007-06-19,20.764,20.764,20.23,20.734,42977,0
2007-06-20,20.747,21.153,20.747,21.026,83985,0
2007-06-21,21.194,21.194,20.722,20.898,43218,0
2007-06-22,21.026,21.211,20.902,21.18,43895,0
2007-06-25,21.338,21.338,21.004,21.067,32664,0
2007-06-26,21.05,21.189,20.937,21.026,14524,0
2007-06-27,21.087,21.281,21.026,21.133,18086,0
2007-06-28,21.378,21.378,21.05,21.236,21891,0
2007-06-29,21.078,21.411,20.931,21.281,76211,0
2007-07-02,21.122,21.615,21.021,21.527,18779,0
2007-07-03,21.665,21.665,21.474,21.485,12793,0
2007-07-05,21.504,21.665,21.485,21.661,33539,0
2007-07-06,21.636,21.697,21.615,21.697,44246,0
2007-07-09,21.665,21.717,21.651,21.665,23475,0
2007-07-10,21.717,21.777,21.485,21.497,63510,0
2007-07-11,21.527,21.599,21.302,21.54,257306,0
2007-07-12,21.485,21.599,21.421,21.588,43857,0
2007-07-13,21.437,21.665,21.272,21.63,15205,0
2007-07-16,21.455,21.504,21.148,21.231,90530,0
2007-07-17,21.455,21.455,21.092,21.103,24036,0
2007-07-18,21.26,21.686,21.067,21.607,27097,0
2007-07-19,21.703,21.809,21.54,21.546,29890,0
2007-07-20,21.586,21.878,21.421,21.871,28553,0
2007-07-23,21.801,21.871,21.515,21.651,28331,0
2007-07-24,21.497,21.882,21.485,21.546,44618,0
2007-07-25,21.515,21.646,21.411,21.557,46893,0
2007-07-26,21.54,21.576,21.103,21.385,52631,0
2007-07-27,20.662,21.231,18.969,20.693,244468,0
2007-07-30,21.54,21.54,20.641,20.826,61673,0
2007-07-31,20.819,21.451,20.799,20.924,23566,0
2007-08-01,21.221,21.225,20.676,20.784,50973,0
2007-08-02,20.784,20.784,20.348,20.641,74643,0
2007-08-03,20.463,20.477,19.997,20.271,66879,0
2007-08-06,19.984,20.08,17.62,19.359,190613,0
2007-08-07,19.164,20.23,18.75,19.745,73966,0
2007-08-08,20.133,20.399,19.794,19.984,48587,0
2007-08-09,20.086,20.086,19.384,19.542,28011,0
2007-08-10,19.698,19.974,18.999,19.47,62450,0
2007-08-13,20.395,20.487,19.421,19.856,54939,0
2007-08-14,20.057,20.18,19.488,19.554,28391,0
2007-08-15,19.62,19.62,18.975,19.029,46339,0
2007-08-16,18.52,18.52,17.098,17.753,179689,0
2007-08-17,17.948,19.226,17.84,18.041,58550,0
2007-08-20,18.551,19.092,18.461,18.975,44351,0
2007-08-21,19.029,19.029,18.533,18.841,23072,0
2007-08-22,18.938,19.574,18.938,19.493,22669,0
2007-08-23,19.601,19.984,19.117,19.62,23670,0
2007-08-24,19.554,19.913,19.488,19.488,13233,0
2007-08-27,19.359,19.583,19.021,19.583,7802,0
2007-08-28,19.328,19.97,19.308,19.421,21815,0
2007-08-29,19.421,19.77,19.233,19.542,75593,0
2007-08-30,19.286,19.65,19.257,19.65,28625,0
2007-08-31,19.686,19.692,19.516,19.657,8192,0
2007-09-04,19.774,19.943,19.615,19.918,20930,0
2007-09-05,19.918,20.456,19.661,20.216,25347,0
2007-09-06,20.447,20.493,19.847,20.298,24307,0
2007-09-07,19.997,20.252,19.708,19.893,21734,0
2007-09-10,19.841,19.847,18.975,19.233,159212,0
2007-09-11,19.27,19.836,19.235,19.597,26691,0
2007-09-12,19.384,19.938,19.235,19.717,28768,0
2007-09-13,19.686,20.039,19.488,19.657,14992,0
2007-09-14,19.673,19.97,19.4,19.876,13896,0
2007-09-17,19.977,20.298,19.717,19.717,30560,0
2007-09-18,19.686,20.205,19.442,20.039,30892,0
2007-09-19,19.817,19.906,19.631,19.83,19273,0
2007-09-20,20.107,20.107,19.692,19.799,18157,0
2007-09-21,19.77,19.906,19.583,19.77,12848,0
2007-09-24,19.686,19.781,19.442,19.708,8558,0
2007-09-25,19.538,19.692,19.417,19.538,19704,0
2007-09-26,19.435,19.811,19.134,19.28,44792,0
2007-09-27,19.164,19.233,18.723,18.845,75312,0
2007-09-28,18.734,18.857,18.734,18.769,22907,0
2007-10-01,18.769,18.975,18.586,18.643,18018,0
2007-10-02,18.759,19.28,18.461,18.802,57748,0
2007-10-03,18.975,19.168,18.461,18.466,42699,0
2007-10-04,18.63,18.819,18.312,18.643,39698,0
2007-10-05,18.809,19.47,18.595,19.117,41499,0
2007-10-08,19.205,19.22,18.863,19.048,71037,0
2007-10-09,19.181,19.482,19.035,19.405,33803,0
2007-10-10,19.488,19.631,19.233,19.482,11767,0
2007-10-11,19.365,19.817,19.365,19.799,19399,0
2007-10-12,19.87,19.87,19.47,19.565,55928,0
2007-10-15,19.38,19.867,19.376,19.565,37734,0
2007-10-16,19.359,19.597,19.359,19.488,32195,0
2007-10-17,19.493,19.852,19.41,19.482,41795,0
2007-10-18,19.538,19.538,18.98,19.136,52641,0
2007-10-19,19.107,19.107,18.62,18.832,23731,0
2007-10-22,18.62,18.681,18.082,18.562,69224,0
2007-10-23,18.832,19.035,18.461,18.841,40124,0
2007-10-24,18.845,19.189,18.769,19.087,13918,0
2007-10-25,18.969,19.353,18.969,19.16,12617,0
2007-10-26,19.405,19.482,19.035,19.205,32104,0
2007-10-29,19.21,19.27,18.819,18.999,41324,0
2007-10-30,19.27,19.692,19.017,19.245,71416,0
2007-10-31,19.47,19.686,19.004,19.334,61643,0
2007-11-01,18.975,19.435,18.975,19.226,30515,0
2007-11-02,19.185,19.906,18.953,19.646,67214,0
2007-11-05,19.646,19.906,19.101,19.27,27391,0
2007-11-06,19.501,19.501,18.958,19.072,21124,0
2007-11-07,17.954,19.286,17.954,18.717,41046,0
2007-11-08,18.999,18.999,18.231,18.588,59678,0
2007-11-09,18.226,19.129,18.226,18.537,25464,0
2007-11-12,18.809,18.809,18.586,18.754,17740,0
2007-11-13,19.302,19.488,18.667,18.975,70509,0
2007-11-14,19.426,19.426,18.667,18.98,19536,0
2007-11-15,18.975,19.029,18.923,18.928,10452,0
2007-11-16,18.826,19.47,18.826,19.078,24222,0
2007-11-19,19.195,19.38,18.975,19.101,33890,0
2007-11-20,19.101,19.455,18.857,19.048,22936,0
2007-11-21,18.985,19.233,18.841,18.975,27687,0
2007-11-23,18.985,19.136,18.975,19.136,8068,0
2007-11-26,18.877,19.369,18.764,19.129,19009,0
2007-11-27,18.985,19.328,18.923,18.98,25296,0
2007-11-28,19.101,19.369,18.975,19.245,18480,0
2007-11-29,19.384,19.882,19.344,19.763,46917,0
2007-11-30,19.811,20.314,19.242,19.728,54129,0
2007-12-03,19.862,19.965,19.529,19.661,7136,0
2007-12-04,19.488,19.615,18.975,19.168,29806,0
2007-12-05,19.185,19.21,19.05,19.155,17374,0
2007-12-06,19.28,19.28,19.035,19.195,20521,0
2007-12-07,19.082,19.185,18.898,19.067,50081,0
2007-12-10,18.975,19.297,18.953,18.975,32488,0
2007-12-11,19.129,19.129,18.975,18.975,21139,0
2007-12-12,19.107,19.107,18.887,18.934,18320,0
2007-12-13,18.877,19.024,18.871,18.951,14962,0
2007-12-14,18.951,19.042,18.461,18.809,21109,0
2007-12-17,18.617,18.717,18.461,18.507,46020,0
2007-12-18,18.339,18.617,18.12,18.12,42495,0
2007-12-19,18.052,18.934,18.052,18.595,10293,0
2007-12-20,18.717,18.887,18.435,18.769,18046,0
2007-12-21,18.743,18.881,18.457,18.867,23194,0
2007-12-24,18.975,18.975,18.496,18.595,4430,0
2007-12-26,18.819,18.819,18.127,18.323,39251,0
2007-12-27,18.328,18.789,18.328,18.789,15890,0
2007-12-28,18.712,18.928,18.399,18.461,24416,0
2007-12-31,18.144,18.339,18.144,18.205,49746,0
2008-01-02,18.071,19.28,18.071,18.815,47464,0
2008-01-03,18.635,19.28,18.551,18.743,40343,0
2008-01-04,18.877,19.317,18.349,18.354,41990,0
2008-01-07,18.334,18.717,18.308,18.537,19437,0
2008-01-08,18.36,18.58,18.158,18.158,20288,0
2008-01-09,18.435,18.452,17.858,18.343,45011,0
2008-01-10,17.912,18.457,17.891,18.457,29269,0
2008-01-11,18.617,18.789,17.99,18.38,33997,0
2008-01-14,18.082,18.702,18.082,18.537,14460,0
2008-01-15,18.209,18.343,18.205,18.205,38466,0
2008-01-16,18.205,18.354,18.164,18.268,28389,0
2008-01-17,18.426,18.426,18.076,18.076,20016,0
2008-01-18,18.067,18.196,17.046,17.364,83019,0
2008-01-22,17.364,17.364,15.908,17.229,36161,0
2008-01-23,17.404,17.918,17.024,17.84,72151,0
2008-01-24,17.75,17.877,17.62,17.75,125914,0
2008-01-25,17.964,18.052,17.702,17.938,105458,0
2008-01-28,17.934,18.446,17.934,18.386,79183,0
2008-01-29,18.205,19.078,18.205,19.078,82532,0
2008-01-30,18.374,18.806,18.067,18.124,119181,0
2008-01-31,18.209,18.588,18.057,18.138,52377,0
2008-02-01,18.44,18.461,17.98,18.374,39410,0
2008-02-04,18.764,18.764,17.948,18.057,38235,0
2008-02-05,17.948,18.076,17.948,18.025,22854,0
2008-02-06,18.22,18.22,17.821,17.884,21431,0
2008-02-07,18.076,18.076,17.891,17.96,8258,0
2008-02-08,17.948,17.948,17.691,17.804,57592,0
2008-02-11,17.99,17.999,17.64,17.738,36696,0
2008-02-12,17.753,17.845,17.364,17.691,40896,0
2008-02-13,17.852,17.923,17.738,17.79,26862,0
2008-02-14,17.896,17.96,17.698,17.948,26295,0
2008-02-15,18.158,18.169,17.779,17.929,62213,0
2008-02-19,17.764,17.896,17.59,17.797,16133,0
2008-02-20,17.799,18.374,17.799,18.035,17427,0
2008-02-21,17.948,18.308,17.684,17.684,17524,0
2008-02-22,17.684,17.821,17.179,17.369,120641,0
2008-02-25,17.425,17.425,17.02,17.323,98181,0
2008-02-26,17.306,17.404,17.154,17.404,20662,0
2008-02-27,17.491,17.491,17.204,17.229,18960,0
2008-02-28,17.154,17.753,17.103,17.539,26847,0
2008-02-29,17.648,17.648,17.154,17.369,23595,0
2008-03-03,17.451,17.652,17.165,17.38,21917,0
2008-03-04,17.288,17.425,17.288,17.306,7001,0
2008-03-05,17.517,17.79,17.306,17.79,7333,0
2008-03-06,17.404,18.017,17.319,17.698,14728,0
2008-03-07,18.252,18.252,17.198,17.559,103465,0
2008-03-10,17.923,17.923,17.138,17.437,30775,0
2008-03-11,17.259,17.574,16.975,17.144,55692,0
2008-03-12,17.288,17.288,16.692,16.722,46228,0
2008-03-13,16.523,16.63,16.435,16.461,55960,0
2008-03-14,16.492,16.886,16.113,16.4,32442,0
2008-03-17,16.153,16.176,15.949,16.072,43562,0
2008-03-18,15.897,16.41,15.897,16.148,65110,0
2008-03-19,16.322,16.322,15.897,15.958,60086,0
2008-03-20,15.897,16.092,15.666,15.901,87137,0
2008-03-24,15.897,16.298,15.729,15.897,29091,0
2008-03-25,16.142,16.153,15.717,16.022,61143,0
2008-03-26,15.837,16.282,15.837,15.901,35867,0
2008-03-27,15.846,16.667,15.795,15.872,117920,0
2008-03-28,15.734,16.027,15.563,15.666,44560,0
2008-03-31,15.563,16.027,15.384,15.641,183602,0
2008-04-01,15.94,16.179,15.764,16.153,47201,0
2008-04-02,16.381,17.404,16.06,16.159,57481,0
2008-04-03,16.118,16.61,16.118,16.406,11027,0
2008-04-04,16.282,16.918,16.282,16.787,20701,0
2008-04-07,16.744,17.121,16.667,16.953,20772,0
2008-04-08,17.187,17.225,16.873,16.934,13398,0
2008-04-09,17.138,17.179,16.667,16.718,22713,0
2008-04-10,16.867,16.867,16.667,16.867,23306,0
2008-04-11,16.774,16.928,16.702,16.739,23047,0
2008-04-14,16.456,17.118,16.456,16.682,16835,0
2008-04-15,16.988,17.312,16.579,16.667,12424,0
2008-04-16,16.667,17.103,16.667,17.032,18096,0
2008-04-17,16.825,17.907,16.825,16.934,50696,0
2008-04-18,17.087,17.41,16.923,17.288,10238,0
2008-04-21,17.01,17.425,17.01,17.41,13840,0
2008-04-22,17.437,17.565,17.389,17.4,11284,0
2008-04-23,17.437,17.923,17.259,17.44,37362,0
2008-04-24,17.666,17.944,17.507,17.753,27712,0
2008-04-25,17.745,18.216,17.745,18.132,30617,0
2008-04-28,18.246,18.698,18.205,18.411,38377,0
2008-04-29,18.681,18.681,18.287,18.457,31222,0
2008-04-30,18.308,18.308,17.774,17.948,43511,0
2008-05-01,17.75,17.948,17.75,17.845,23214,0
2008-05-02,17.799,18.226,17.799,17.896,6795,0
2008-05-05,17.75,17.999,17.75,17.821,33311,0
2008-05-06,18.836,18.836,17.306,17.877,64986,0
2008-05-07,17.896,17.999,17.4,17.59,37400,0
2008-05-08,17.44,17.75,17.306,17.677,49488,0
2008-05-09,17.38,17.923,17.343,17.671,10413,0
2008-05-12,17.896,17.948,17.677,17.948,39337,0
2008-05-13,18.158,18.158,17.948,18.127,22528,0
2008-05-14,18.489,18.743,18.205,18.435,54234,0
2008-05-15,18.209,18.58,18.209,18.422,23501,0
2008-05-16,18.216,18.545,18.209,18.461,23150,0
2008-05-19,18.562,18.643,18.317,18.586,23064,0
2008-05-20,18.562,18.635,18.399,18.533,9965,0
2008-05-21,18.461,18.738,18.452,18.466,17642,0
2008-05-22,18.769,18.769,18.308,18.461,57808,0
2008-05-23,18.196,18.507,18.153,18.38,20229,0
2008-05-27,18.523,18.523,17.877,17.877,11264,0
2008-05-28,17.884,17.896,17.259,17.364,40179,0
2008-05-29,17.179,17.797,17.179,17.553,52290,0
2008-05-30,17.44,17.804,17.44,17.684,65873,0
2008-06-02,17.517,17.912,17.358,17.523,16560,0
2008-06-03,17.364,17.684,17.364,17.513,15771,0
2008-06-04,17.389,17.652,17.235,17.4,27402,0
2008-06-05,17.288,17.559,17.179,17.306,42474,0
2008-06-06,17.385,17.385,16.923,17.001,20994,0
2008-06-09,16.949,17.165,16.435,16.841,42938,0
2008-06-10,16.642,17.038,16.44,16.805,40364,0
2008-06-11,16.841,16.88,16.538,16.538,19197,0
2008-06-12,16.8,17.17,16.579,16.687,11327,0
2008-06-13,16.744,17.527,16.692,16.923,148278,0
2008-06-16,17.257,17.41,16.718,16.928,27203,0
2008-06-17,16.83,17.138,16.83,16.907,13045,0
2008-06-18,17.121,17.121,16.718,16.78,22635,0
2008-06-19,16.697,17.165,16.692,16.873,21337,0
2008-06-20,16.923,16.923,16.692,16.692,26623,0
2008-06-23,16.877,17.312,16.82,16.988,25082,0
2008-06-24,17.247,17.259,16.692,16.749,36976,0
2008-06-25,16.637,17.229,16.637,16.83,19819,0
2008-06-26,16.667,17.738,16.667,16.728,20147,0
2008-06-27,16.904,16.918,16.667,16.667,17987,0
2008-06-30,16.787,17.42,16.645,16.82,10718,0
2008-07-01,16.877,16.907,16.585,16.651,14628,0
2008-07-02,16.548,17.323,16.447,16.8,26505,0
2008-07-03,16.928,16.928,16.41,16.538,34668,0
2008-07-07,16.98,16.98,16.03,16.104,29001,0
2008-07-08,16.027,16.661,15.692,16.104,36849,0
2008-07-09,16.006,16.825,16.006,16.17,21961,0
2008-07-10,15.974,16.78,15.897,16.287,28469,0
2008-07-11,16.153,16.293,15.673,16.293,14028,0
2008-07-14,15.98,16.129,15.872,16.092,25467,0
2008-07-15,16.176,16.176,15.678,15.945,20138,0
2008-07-16,15.932,16.01,15.82,15.969,11738,0
2008-07-17,16.072,16.107,15.897,15.99,11830,0
2008-07-18,15.824,15.897,15.513,15.712,51760,0
2008-07-21,15.855,15.892,15.539,15.783,59408,0
2008-07-22,16.104,16.104,15.708,15.708,21279,0
2008-07-23,15.846,16.214,15.846,15.888,33166,0
2008-07-24,16.298,16.298,15.661,15.753,31261,0
2008-07-25,15.897,16,15.647,15.99,14257,0
2008-07-28,16.092,16.282,15.901,15.901,14587,0
2008-07-29,16.142,16.238,15.703,15.945,83189,0
2008-07-30,15.783,16.333,15.384,15.708,24680,0
2008-07-31,18.769,18.769,15.673,16.015,44380,0
2008-08-01,16.17,16.282,16.006,16.077,13857,0
2008-08-04,15.841,15.949,15.26,15.361,24541,0
2008-08-05,16,16,15.282,15.333,21662,0
2008-08-06,15.282,15.744,14.765,15.606,103851,0
2008-08-07,15.744,15.744,15.354,15.482,21208,0
2008-08-08,15.758,15.758,15.21,15.429,25969,0
2008-08-11,15.744,15.744,15.124,15.311,21009,0
2008-08-12,15.651,15.651,15.087,15.384,26911,0
2008-08-13,15.384,15.446,15.076,15.241,31717,0
2008-08-14,15.241,15.378,14.872,15.111,18416,0
2008-08-15,15.46,15.513,14.959,15.109,24779,0
2008-08-18,14.985,15.517,14.985,15.176,12265,0
2008-08-19,15.154,15.225,15,15.116,5648,0
2008-08-20,15.365,15.365,14.923,14.954,17487,0
2008-08-21,14.878,14.991,14.82,14.86,15708,0
2008-08-22,14.878,15.009,14.878,14.974,16250,0
2008-08-25,14.891,15.072,14.401,14.739,26217,0
2008-08-26,14.622,14.842,14.622,14.645,20801,0
2008-08-27,14.779,14.851,14.64,14.831,24294,0
2008-08-28,14.991,15.673,14.872,15.558,89842,0
2008-08-29,15.416,16.077,15.416,16.053,27250,0
2008-09-02,16.057,16.057,15.543,15.783,22419,0
2008-09-03,16.118,16.118,15.641,15.795,47446,0
2008-09-04,15.954,15.954,15.408,15.62,65949,0
2008-09-05,15.717,15.717,15.271,15.452,22427,0
2008-09-08,15.892,15.897,15.296,15.384,13341,0
2008-09-09,15.333,15.333,14.616,14.724,65809,0
2008-09-10,14.622,14.622,10.913,12.411,863547,0
2008-09-11,13.311,13.333,12.062,12.405,205957,0
2008-09-12,12.011,12.793,12.011,12.693,84088,0
2008-09-15,12.686,12.686,11.753,11.796,53595,0
2008-09-16,11.6,11.605,9.774,9.863,270461,0
2008-09-17,10.631,10.729,9.743,10.104,187448,0
2008-09-18,9.815,10.668,9.791,9.882,139406,0
2008-09-19,10.765,12.106,10.256,11.809,145640,0
2008-09-22,11.809,12.308,11.796,11.851,80393,0
2008-09-23,11.651,12.052,11.314,11.54,49313,0
2008-09-24,11.99,12.017,11.46,11.59,54218,0
2008-09-25,12.047,12.047,11.302,11.482,57400,0
2008-09-26,11.619,11.619,10.405,11.18,57410,0
2008-09-29,11.055,11.261,10.041,10.303,51968,0
2008-09-30,10.256,10.523,9.975,10.354,68019,0
2008-10-01,10.261,11.267,9.601,10.641,85653,0
2008-10-02,10.989,12.367,10.277,10.913,118531,0
2008-10-03,11.809,11.832,10.256,10.512,69627,0
2008-10-06,10.338,10.374,7.5843,8.4608,236961,0
2008-10-07,8.5396,8.7389,7.6916,7.7132,115054,0
2008-10-08,7.6104,8.1891,6.8151,7.4358,158374,0
2008-10-09,7.7132,8.4111,6.9907,7.3592,150701,0
2008-10-10,6.734,7.9489,6.1539,7.1591,152555,0
2008-10-13,8.3684,9.2254,7.2268,8.9231,135132,0
2008-10-14,9.729,9.929,9.1786,9.571,115251,0
2008-10-15,9.539,9.737,8.9738,9.503,85780,0
2008-10-16,9.611,9.938,9.0673,9.894,81754,0
2008-10-17,9.894,11.025,9.894,10.692,79869,0
2008-10-20,10.989,12.256,10.989,12.21,45200,0
2008-10-21,12.605,13.256,11.447,12.643,190625,0
2008-10-22,11.796,12.493,11.376,12.333,78715,0
2008-10-23,12.432,12.717,11.025,11.827,137260,0
2008-10-24,11.025,12.301,11.025,11.585,54171,0
2008-10-27,11.292,12.251,10.78,11.18,19254,0
2008-10-28,11.339,11.688,10.83,11.256,45475,0
2008-10-29,11.226,11.534,11.226,11.435,27143,0
2008-10-30,11.54,12.308,11.18,12.308,47373,0
2008-10-31,12.308,12.965,11.8,12.814,85991,0
2008-11-03,12.93,13.847,12.579,13.435,114459,0
2008-11-04,13.435,14.712,13.399,13.841,167570,0
2008-11-05,13.764,13.888,13.117,13.117,22286,0
2008-11-06,12.821,13.266,11.784,12.63,61468,0
2008-11-07,12.411,12.755,11.897,12.088,35698,0
2008-11-10,12.232,12.693,10.753,10.769,59918,0
2008-11-11,10.641,11.694,9.749,10.243,69167,0
2008-11-12,9.943,10.157,8.5908,9.2923,118182,0
2008-11-13,9.239,10.512,8.7236,9.805,115083,0
2008-11-14,9.894,10.581,9.2923,9.826,92337,0
2008-11-17,10.288,10.308,9.578,9.832,67782,0
2008-11-18,9.832,10.205,8.7429,9.1598,93851,0
2008-11-19,9.0559,9.518,8.615,8.9278,132669,0
2008-11-20,8.8873,8.8873,7.2659,7.8209,216917,0
2008-11-21,8.1496,9.3843,6.6768,7.1687,257241,0
2008-11-24,7.1795,7.9328,7.1493,7.8209,137675,0
2008-11-25,8.1244,8.3536,7.308,7.9384,59028,0
2008-11-26,7.7024,8.8606,7.7024,8.6869,80502,0
2008-11-28,8.6806,9.2313,8.5289,9.1598,26796,0
2008-12-01,9.3959,9.3959,8.5432,8.615,37876,0
2008-12-02,8.9646,9.0267,7.442,7.9741,96706,0
2008-12-03,8.0765,8.5783,7.7333,8.5746,77962,0
2008-12-04,8.6985,9.1352,7.9587,7.9741,77997,0
2008-12-05,8.0506,8.2058,7.3335,7.4876,76294,0
2008-12-08,8.0001,8.9785,7.5843,7.626,124135,0
2008-12-09,7.4166,7.7082,6.8058,6.9738,165878,0
2008-12-10,7.1687,7.6306,6.6669,7.5632,65403,0
2008-12-11,7.7132,8.4259,7.6205,7.6961,131619,0
2008-12-12,7.6916,8.1688,7.1998,7.4358,34198,0
2008-12-15,7.3335,8.2243,7.1846,7.605,94628,0
2008-12-16,7.4504,8.2058,7.4504,8.1177,65977,0
2008-12-17,7.985,8.2671,7.8257,8.006,67687,0
2008-12-18,7.739,8.3273,7.739,7.8655,38248,0
2008-12-19,8.231,8.2671,7.5888,7.6407,61239,0
2008-12-22,7.5632,7.846,7.3132,7.421,101032,0
2008-12-23,7.4358,7.8096,7.4358,7.4612,93640,0
2008-12-24,7.4358,8.0001,7.4358,7.6104,31483,0
2008-12-26,7.442,8.1034,7.442,7.6623,46782,0
2008-12-29,7.7949,8.0404,7.595,7.6407,63638,0
2008-12-30,7.6407,7.9434,7.308,7.513,60570,0
2008-12-31,7.3169,7.8759,7.3169,7.5385,114560,0
2009-01-02,7.3993,8.7021,7.3993,8.5114,61530,0
2009-01-05,8.6806,9.2158,8.641,9.1352,80768,0
2009-01-06,9.2158,10.631,9.171,10.435,133742,0
2009-01-07,10.564,11.016,9.938,10.491,126917,0
2009-01-08,10.499,10.584,10.127,10.216,51752,0
2009-01-09,10.23,10.359,10.127,10.127,51845,0
2009-01-12,10.108,10.108,9.678,9.799,73951,0
2009-01-13,9.887,9.959,9.749,9.837,14131,0
2009-01-14,9.759,10.09,9.544,9.923,38587,0
2009-01-15,9.774,9.815,9.4095,9.4628,35609,0
2009-01-16,9.3591,10.046,9.3591,9.548,30508,0
2009-01-20,9.791,9.99,8.9066,9.0267,53699,0
2009-01-21,8.9029,9.743,8.8523,9.3727,35003,0
2009-01-22,9.4879,9.4879,8.8458,9.2719,77715,0
2009-01-23,8.9738,9.4879,8.9738,9.4879,24323,0
2009-01-26,9.4705,9.868,9.071,9.691,73664,0
2009-01-27,9.902,10.288,9.841,10.185,40754,0
2009-01-28,10.256,10.696,10.256,10.338,147982,0
2009-01-29,10.468,10.841,10.256,10.4,51418,0
2009-01-30,10.605,10.605,10.256,10.558,35171,0
2009-02-02,10.282,10.615,10.282,10.512,25578,0
2009-02-03,10.42,11.2,10.42,10.769,54850,0
2009-02-04,10.518,10.662,9.4821,9.743,73177,0
2009-02-05,9.743,9.975,9.4879,9.906,13203,0
2009-02-06,10.119,10.379,9.3591,10.122,71665,0
2009-02-09,10.271,10.581,9.874,10.267,19727,0
2009-02-10,10.507,10.507,9.87,10.066,43516,0
2009-02-11,10.205,10.385,9.595,9.774,56243,0
2009-02-12,9.615,10.507,9.4666,10.507,31364,0
2009-02-13,10.512,10.512,9.894,10.096,38531,0
2009-02-17,10.425,10.425,9.841,10.132,56899,0
2009-02-18,10.041,10.041,8.9738,9.2254,107701,0
2009-02-19,9.1172,9.1172,8.2511,8.5478,108420,0
2009-02-20,8.0506,8.7897,7.7229,8.1387,161037,0
2009-02-23,8.1285,8.7429,8.0765,8.3475,67828,0
2009-02-24,8.3475,8.3475,7.846,8.2201,40566,0
2009-02-25,8.5908,9.2099,8.2562,9.0267,43794,0
2009-02-26,9.1286,9.729,9.0219,9.0219,39599,0
2009-02-27,8.9851,9.544,8.5531,9.544,46611,0
2009-03-02,9.2099,9.2099,8.3073,8.3186,64488,0
2009-03-03,8.2562,8.4564,7.8759,7.9741,39698,0
2009-03-04,7.846,8.7174,7.846,8.5175,36849,0
2009-03-05,9.708,9.708,7.9799,8.1546,109448,0
2009-03-06,8.711,8.711,7.0564,8.0665,168555,0
2009-03-09,8.1034,8.1034,7.4248,7.636,116201,0
2009-03-10,7.9328,8.0463,7.7132,7.8971,67752,0
2009-03-11,7.9653,8.0984,7.7439,8.0875,53347,0
2009-03-12,7.9279,8.4512,7.846,8.247,33722,0
2009-03-13,8.4608,9.1389,8.4608,8.6366,43778,0
2009-03-16,8.8771,9.1786,8.6716,8.8661,53170,0
2009-03-17,8.7174,8.9434,8.2713,8.7429,61735,0
2009-03-18,8.6061,9.3436,8.6061,8.9899,27448,0
2009-03-19,9.1531,9.691,8.9194,9.0464,38429,0
2009-03-20,9.1041,9.615,8.8771,8.9993,38460,0
2009-03-23,9.1786,9.548,9.0163,9.1531,40591,0
2009-03-24,9.123,9.3591,9.123,9.2313,31676,0
2009-03-25,9.2313,9.3184,8.9738,9.0767,27757,0
2009-03-26,9.3184,9.585,9.2516,9.2516,34680,0
2009-03-27,9.2313,9.4821,8.9785,9.3959,30709,0
2009-03-30,9.1352,9.3959,8.9029,9.0673,30618,0
2009-03-31,8.8965,9.625,8.8965,9.625,56837,0
2009-04-01,9.841,10.256,9.4366,9.999,95857,0
2009-04-02,10.09,10.256,9.87,10.153,36189,0
2009-04-03,10.153,10.205,9.832,9.999,24837,0
2009-04-06,9.87,9.975,9.529,9.753,38973,0
2009-04-07,9.548,9.737,9.3591,9.4046,44085,0
2009-04-08,9.4366,10.163,8.9993,9.4773,79960,0
2009-04-09,9.4705,9.743,9.3959,9.514,67332,0
2009-04-13,9.522,9.97,9.4879,9.791,67560,0
2009-04-14,9.805,9.863,9.3591,9.665,108492,0
2009-04-15,9.718,9.729,9.4366,9.729,32917,0
2009-04-16,9.691,9.691,9.4405,9.678,34019,0
2009-04-17,9.522,9.912,9.4879,9.718,79350,0
2009-04-20,9.975,9.975,9.4879,9.665,40955,0
2009-04-21,9.4879,9.662,9.4879,9.539,45586,0
2009-04-22,9.625,9.846,9.3698,9.3698,79369,0
2009-04-23,9.3698,9.729,9.2671,9.539,49621,0
2009-04-24,9.708,9.785,9.589,9.672,67503,0
2009-04-27,9.539,9.778,9.3436,9.743,56424,0
2009-04-28,9.82,9.837,9.333,9.796,94068,0
2009-04-29,9.999,10.205,9.759,9.868,123718,0
2009-04-30,10.127,10.18,9.898,9.943,100217,0
2009-05-01,9.999,9.999,9.764,9.898,66194,0
2009-05-04,10.127,10.564,9.984,10.23,126089,0
2009-05-05,10.212,10.374,10.157,10.251,151334,0
2009-05-06,10.251,10.478,10.03,10.163,96088,0
2009-05-07,9.4366,9.999,9.0927,9.1598,208273,0
2009-05-08,9.2371,9.4511,9.2371,9.2768,63149,0
2009-05-11,9.333,9.539,9.239,9.3775,54096,0
2009-05-12,9.4879,9.571,9.3591,9.4821,97550,0
2009-05-13,9.3591,9.3591,8.8358,8.8873,62385,0
2009-05-14,8.9278,9.1654,8.8458,9.0267,32924,0
2009-05-15,9.4879,9.4879,8.9899,9.123,62493,0
2009-05-18,9.4153,9.4366,9.2061,9.4308,65816,0
2009-05-19,9.4405,9.4628,9.2313,9.364,48226,0
2009-05-20,9.518,9.518,9.0464,9.4463,57438,0
2009-05-21,9.4879,9.4879,9.239,9.3494,27674,0
2009-05-22,9.3494,9.737,9.1069,9.2099,88664,0
2009-05-26,9.2099,9.4705,9.2099,9.4628,86760,0
2009-05-27,9.3436,9.743,9.2158,9.514,91364,0
2009-05-28,9.4153,9.595,9.3843,9.571,35119,0
2009-05-29,9.678,9.832,9.539,9.691,77075,0
2009-06-01,9.687,9.943,9.615,9.923,93624,0
2009-06-02,9.938,9.949,9.898,9.949,49788,0
2009-06-03,10.006,10.189,9.85,9.949,73883,0
2009-06-04,10.079,10.292,9.999,10.292,114313,0
2009-06-05,10.292,10.41,10.18,10.359,112278,0
2009-06-08,10.385,10.759,10.256,10.369,139377,0
2009-06-09,10.416,10.416,10.246,10.385,58013,0
2009-06-10,10.512,10.668,10.512,10.641,121185,0
2009-06-11,10.753,11.579,10.641,11.261,231510,0
2009-06-12,10.984,11.376,10.984,11.2,90359,0
2009-06-15,11.036,11.272,10.83,11.153,78386,0
2009-06-16,11.036,11.282,10.773,10.83,27371,0
2009-06-17,10.773,11.169,10.55,10.765,44016,0
2009-06-18,10.668,10.765,10.261,10.435,83284,0
2009-06-19,10.468,10.478,10.256,10.431,78198,0
2009-06-22,10.487,10.487,9.894,9.902,63785,0
2009-06-23,9.87,10.441,9.87,10.243,67916,0
2009-06-24,10.692,10.903,10.058,10.104,40070,0
2009-06-25,10.256,10.662,10.256,10.431,42353,0
2009-06-26,10.759,10.811,10.261,10.385,42656,0
2009-06-29,10.282,10.651,10.256,10.303,16626,0
2009-06-30,10.581,10.78,10.338,10.584,54951,0
2009-07-01,10.512,10.759,10.512,10.676,26726,0
2009-07-02,10.564,10.692,10.533,10.619,25378,0
2009-07-06,10.773,11.18,10.641,10.944,118248,0
2009-07-07,11.062,11.071,10.651,10.917,39243,0
2009-07-08,10.529,11.173,10.385,10.615,62583,0
2009-07-09,10.529,10.975,10.487,10.817,24743,0
2009-07-10,10.917,11.078,10.692,11.078,37178,0
2009-07-13,11.522,11.522,10.982,11.235,62006,0
2009-07-14,11.395,11.514,11.251,11.486,52661,0
2009-07-15,11.514,11.56,11.139,11.56,85452,0
2009-07-16,11.447,11.764,11.282,11.764,100408,0
2009-07-17,11.75,11.77,11.616,11.733,39617,0
2009-07-20,11.796,12.301,11.796,11.99,71338,0
2009-07-21,12.077,12.308,11.934,11.999,56200,0
2009-07-22,12.564,13.457,12.564,12.991,630972,0
2009-07-23,13.333,13.789,13.333,13.59,199920,0
2009-07-24,13.395,13.912,13.395,13.897,128285,0
2009-07-27,13.949,14.103,13.343,13.353,141969,0
2009-07-28,13.333,14.044,13.333,13.944,168218,0
2009-07-29,13.847,14.077,13.601,13.632,66283,0
2009-07-30,13.871,14.093,13.632,14.001,56972,0
2009-07-31,14.103,14.103,13.745,13.959,50685,0
2009-08-03,14.093,14.354,14.001,14.282,121237,0
2009-08-04,14.306,14.616,14.05,14.616,95334,0
2009-08-05,14.622,14.622,13.59,13.59,82826,0
2009-08-06,13.323,13.391,12.821,13.078,163446,0
2009-08-07,12.948,13.496,12.814,13.282,110061,0
2009-08-10,13.36,13.36,12.859,12.999,81396,0
2009-08-11,13.03,13.03,12.435,12.59,121192,0
2009-08-12,12.452,13.206,12.445,12.63,67121,0
2009-08-13,12.881,13.078,12.697,12.814,54801,0
2009-08-14,13.251,13.251,12.793,12.806,44900,0
2009-08-17,12.793,12.852,12.241,12.367,94927,0
2009-08-18,12.232,12.544,12.232,12.364,79850,0
2009-08-19,12.881,12.932,12.195,12.846,71971,0
2009-08-20,12.944,13.06,12.821,12.96,102347,0
2009-08-21,13.078,13.078,12.87,13.025,41342,0
2009-08-24,12.965,13.025,12.723,12.901,45486,0
2009-08-25,12.944,12.944,12.611,12.616,51602,0
2009-08-26,12.513,12.513,11.627,12.271,211616,0
2009-08-27,12.165,12.386,12.026,12.308,45672,0
2009-08-28,12.462,12.814,12.256,12.693,43134,0
2009-08-31,12.564,12.611,12.159,12.299,64635,0
2009-09-01,12.232,12.399,12.052,12.205,57073,0
2009-09-02,12.159,12.301,11.877,12.031,49296,0
2009-09-03,12.056,12.435,11.927,12.435,61496,0
2009-09-04,12.435,12.762,12.359,12.749,51612,0
2009-09-08,12.821,12.999,12.793,12.793,61863,0
2009-09-09,12.821,12.975,12.733,12.87,33685,0
2009-09-10,13.025,13.078,12.852,12.975,34890,0
2009-09-11,12.93,13.011,12.898,13.011,20670,0
2009-09-14,13.025,13.025,12.877,12.968,35014,0
2009-09-15,13.073,13.128,12.948,13.03,49246,0
2009-09-16,13.231,13.682,13.175,13.461,67206,0
2009-09-17,13.584,13.697,13.256,13.483,83627,0
2009-09-18,13.518,13.717,13.384,13.69,65691,0
2009-09-21,13.636,13.748,13.529,13.748,30534,0
2009-09-22,13.847,13.995,13.752,13.822,46631,0
2009-09-23,13.871,14.072,13.822,13.841,67934,0
2009-09-24,13.841,13.871,13.59,13.665,30336,0
2009-09-25,13.59,13.847,13.59,13.697,12358,0
2009-09-28,13.824,13.995,13.677,13.847,50193,0
2009-09-29,13.847,13.847,13.596,13.847,20525,0
2009-09-30,13.847,13.847,13.435,13.672,46900,0
2009-10-01,13.59,13.697,13.435,13.435,31542,0
2009-10-02,13.435,13.878,13.338,13.748,89871,0
2009-10-05,13.805,14.097,13.614,13.847,38850,0
2009-10-06,13.847,14.072,13.812,13.978,31999,0
2009-10-07,13.908,14.215,13.847,14.038,31850,0
2009-10-08,14.103,14.222,13.85,14.19,39887,0
2009-10-09,14.038,14.199,14.038,14.103,18394,0
2009-10-12,14.103,14.227,14.032,14.215,53007,0
2009-10-13,14.081,14.184,13.796,14.044,64089,0
2009-10-14,13.912,14.354,13.912,13.949,58143,0
2009-10-15,13.949,14.354,13.949,14.199,41712,0
2009-10-16,14.24,14.329,13.861,13.918,44168,0
2009-10-19,13.908,14.259,13.882,14.117,73198,0
2009-10-20,14.057,14.378,14.057,14.302,32197,0
2009-10-21,14.229,14.616,14.229,14.482,69783,0
2009-10-22,14.486,14.486,14.112,14.312,53524,0
2009-10-23,14.482,14.616,14.384,14.538,75995,0
2009-10-26,14.742,14.795,13.988,14.123,67891,0
2009-10-27,14.222,14.659,14.019,14.335,41507,0
2009-10-28,14.544,14.544,13.717,13.835,84273,0
2009-10-29,13.847,14.689,13.847,14.563,83086,0
2009-10-30,14.765,14.835,14.215,14.298,179250,0
2009-11-02,14.335,14.82,14.335,14.523,88739,0
2009-11-03,14.563,14.765,14.176,14.374,127706,0
2009-11-04,13.847,14.103,13.47,13.894,128179,0
2009-11-05,14.05,14.05,13.47,13.611,77216,0
2009-11-06,13.529,13.58,13.395,13.395,50244,0
2009-11-09,12.826,13.798,12.826,13.343,191351,0
2009-11-10,13.461,13.871,13.461,13.785,74096,0
2009-11-11,13.857,13.897,13.399,13.645,61861,0
2009-11-12,13.665,13.812,13.421,13.56,31305,0
2009-11-13,13.83,13.894,13.461,13.83,36844,0
2009-11-16,13.882,14.086,13.708,14.007,83002,0
2009-11-17,14.103,14.329,13.847,14.229,78675,0
2009-11-18,14.19,14.275,14.143,14.21,40056,0
2009-11-19,14.108,14.19,13.975,14.178,46353,0
2009-11-20,14.011,14.15,13.604,13.658,54957,0
2009-11-23,13.871,14.204,13.59,13.62,77152,0
2009-11-24,13.601,14.067,13.601,13.922,19572,0
2009-11-25,13.847,13.85,13.461,13.636,96481,0
2009-11-27,13.461,13.59,13.379,13.59,30568,0
2009-11-30,13.529,13.611,13.333,13.483,75415,0
2009-12-01,13.477,13.658,13.425,13.564,67369,0
2009-12-02,13.564,13.847,13.507,13.847,67394,0
2009-12-03,13.847,13.965,13.59,13.949,86692,0
2009-12-04,13.866,14.103,13.857,14.086,59603,0
2009-12-07,14.103,14.437,14.103,14.407,91523,0
2009-12-08,14.492,14.492,14.289,14.335,55227,0
2009-12-09,14.335,14.461,14.335,14.437,34561,0
2009-12-10,14.437,14.563,14.389,14.498,63843,0
2009-12-11,14.512,14.718,14.512,14.636,52338,0
2009-12-14,14.806,15.18,14.64,15.076,109484,0
2009-12-15,15.18,15.18,14.891,15.031,55275,0
2009-12-16,15.129,15.524,15.129,15.354,86041,0
2009-12-17,15.257,15.446,15.143,15.333,56001,0
2009-12-18,15.361,15.482,14.872,14.872,199272,0
2009-12-21,14.974,15.408,14.974,15.293,99717,0
2009-12-22,15.441,15.539,15.374,15.435,59848,0
2009-12-23,15.46,15.795,15.093,15.651,79419,0
2009-12-24,15.801,15.801,15.452,15.697,29105,0
2009-12-28,15.795,15.897,15.554,15.846,59719,0
2009-12-29,15.897,16.384,15.897,16.249,63153,0
2009-12-30,16.057,16.358,15.949,16.135,66748,0
2009-12-31,16.097,16.219,15.949,16.142,36575,0
2010-01-04,16.349,16.41,16.082,16.406,57428,0
2010-01-05,16.41,16.667,16.41,16.6,114846,0
2010-01-06,16.564,17.077,16.564,16.78,78110,0
2010-01-07,16.899,17.046,16.564,16.899,104032,0
2010-01-08,16.98,17.056,16.678,16.841,31902,0
2010-01-11,16.78,17.05,16.682,17.007,50714,0
2010-01-12,17.077,17.171,16.98,17.007,68004,0
2010-01-13,17.179,17.179,17.007,17.118,68508,0
2010-01-14,17.179,17.385,17.05,17.257,69734,0
2010-01-15,17.354,17.425,17.128,17.128,51701,0
2010-01-19,16.98,17.44,16.98,17.298,32977,0
2010-01-20,17.223,17.431,17.223,17.225,37999,0
2010-01-21,17.225,17.364,17.082,17.21,52455,0
2010-01-22,17.338,17.369,16.718,17.298,79878,0
2010-01-25,17.425,17.425,17.072,17.282,44893,0
2010-01-26,17.332,17.404,16.938,17.148,90624,0
2010-01-27,17.05,17.235,16.825,16.964,69269,0
2010-01-28,16.923,17.24,16.923,17.154,59625,0
2010-01-29,17.487,17.487,16.714,17.013,182052,0
2010-02-01,17.247,17.425,17.196,17.41,88907,0
2010-02-02,17.437,17.64,17.114,17.565,180034,0
2010-02-03,16.548,16.564,16.344,16.498,1079961,0
2010-02-04,16.502,16.502,15.513,15.569,383574,0
2010-02-05,15.422,15.543,14.229,15.047,603118,0
2010-02-08,15.143,15.729,14.886,15.729,159604,0
2010-02-09,15.647,15.846,15.276,15.549,142018,0
2010-02-10,15.656,15.758,15.303,15.441,130588,0
2010-02-11,15.384,15.855,15.384,15.625,157419,0
2010-02-12,15.831,16.072,15.641,16.053,104283,0
2010-02-16,16.153,16.262,16.03,16.21,134146,0
2010-02-17,16.262,16.358,16.097,16.241,147357,0
2010-02-18,16.159,16.358,16.107,16.194,127100,0
2010-02-19,16.207,16.249,16.06,16.219,41669,0
2010-02-22,16.165,16.34,16.077,16.318,99345,0
2010-02-23,16.232,16.298,16.027,16.129,64001,0
2010-02-24,16.142,16.232,15.949,16.176,64747,0
2010-02-25,15.949,16.327,15.914,16.14,78193,0
2010-02-26,16.255,16.354,15.958,16.219,112619,0
2010-03-01,16.333,16.349,16.107,16.14,100092,0
2010-03-02,16.104,16.277,16.053,16.262,88075,0
2010-03-03,16.247,16.406,16.232,16.363,131978,0
2010-03-04,16.4,16.482,16.189,16.426,81343,0
2010-03-05,16.41,16.41,16.104,16.333,169189,0
2010-03-08,16.255,16.41,16.082,16.384,109080,0
2010-03-09,16.333,16.452,16.153,16.153,111184,0
2010-03-10,16.113,16.314,15.914,16.092,188755,0
2010-03-11,16.148,16.247,16.104,16.153,70340,0
2010-03-12,16.269,16.269,16.06,16.179,68762,0
2010-03-15,16.273,16.273,16.066,16.241,79813,0
2010-03-16,16.107,16.241,16.066,16.118,93846,0
2010-03-17,16.104,16.273,16.092,16.189,60711,0
2010-03-18,16.129,16.249,16.129,16.165,46176,0
2010-03-19,16.153,16.224,15.517,15.771,159680,0
2010-03-22,15.771,16.015,15.482,16,144088,0
2010-03-23,16,16.072,15.539,15.539,110025,0
2010-03-24,15.513,15.723,15.408,15.593,105072,0
2010-03-25,15.688,15.744,15.46,15.647,72400,0
2010-03-26,15.569,15.616,15.318,15.435,147307,0
2010-03-29,15.692,15.897,15.446,15.758,82989,0
2010-03-30,15.744,16.027,15.744,16,89907,0
2010-03-31,15.851,16,15.806,15.945,71323,0
2010-04-01,15.901,15.949,15.435,15.539,146273,0
2010-04-05,15.723,15.723,15.392,15.477,127467,0
2010-04-06,15.408,15.589,15.408,15.58,91273,0
2010-04-07,15.554,15.586,15.488,15.558,72218,0
2010-04-08,15.558,15.625,15.517,15.558,71618,0
2010-04-09,15.641,15.692,15.589,15.673,91811,0
2010-04-12,15.734,15.815,15.611,15.774,81920,0
2010-04-13,15.795,15.795,15.641,15.703,112116,0
2010-04-14,15.82,15.82,15.641,15.678,92572,0
2010-04-15,15.747,16,15.708,15.862,69061,0
2010-04-16,15.862,15.862,15.611,15.846,68014,0
2010-04-19,15.897,15.949,15.682,15.815,43096,0
2010-04-20,15.815,16.447,15.815,16.153,94973,0
2010-04-21,16.293,16.486,16.232,16.435,187992,0
2010-04-22,16.41,16.538,16.153,16.461,125699,0
2010-04-23,16.461,16.607,16.301,16.607,171843,0
2010-04-26,16.607,16.642,16.41,16.642,161830,0
2010-04-27,16.642,16.642,16.34,16.394,108159,0
2010-04-28,16.507,16.564,16.369,16.447,139538,0
2010-04-29,16.607,16.642,16.492,16.642,115582,0
2010-04-30,16.615,16.656,16.564,16.615,136429,0
2010-05-03,16.667,16.692,16.44,16.62,233821,0
2010-05-04,16.615,16.642,16.092,16.314,207712,0
2010-05-05,15.611,15.809,15.111,15.427,212979,0
2010-05-06,15.427,15.466,13.082,14.872,411265,0
2010-05-07,15,15.267,13.672,14.872,260782,0
2010-05-10,15.18,15.723,15.009,15.303,226286,0
2010-05-11,15.225,16.14,14.886,15.855,211976,0
2010-05-12,15.914,16.159,15.795,16,100615,0
2010-05-13,15.862,15.99,15.641,15.666,77146,0
2010-05-14,15.958,16.207,15.293,15.46,172282,0
2010-05-17,15.661,15.897,15.293,15.58,65086,0
2010-05-18,15.841,15.892,14.872,15.252,173930,0
2010-05-19,15.18,15.18,13.995,14.724,223824,0
2010-05-20,14.662,14.662,13.682,13.847,254419,0
2010-05-21,13.677,14.492,13.374,14.025,143927,0
2010-05-24,13.975,14.734,13.903,14.59,64809,0
2010-05-25,14.456,14.461,13.944,14.443,154122,0
2010-05-26,14.508,14.995,14.508,14.693,90045,0
2010-05-27,15.109,15.109,14.785,15.103,90384,0
2010-05-28,15.103,15.257,14.769,15.184,98956,0
2010-06-01,15.097,15.293,14.882,14.974,96585,0
2010-06-02,14.939,15.354,14.769,15.042,44728,0
2010-06-03,15.154,15.354,14.969,15.324,47444,0
2010-06-04,15.116,15.354,14.969,15.05,49631,0
2010-06-07,15.042,15.042,14.706,14.706,49707,0
2010-06-08,14.878,14.878,14.282,14.384,107930,0
2010-06-09,14.401,14.401,14.133,14.348,71701,0
2010-06-10,14.312,14.407,14.229,14.371,154191,0
2010-06-11,14.359,14.742,14.24,14.742,157025,0
2010-06-14,14.67,15.361,14.518,14.886,160765,0
2010-06-15,14.831,15.311,14.831,15.176,89401,0
2010-06-16,15.237,15.46,15.076,15.416,111564,0
2010-06-17,15.563,15.563,15.384,15.513,67952,0
2010-06-18,15.593,15.593,15.482,15.549,89023,0
2010-06-21,15.593,15.593,15.488,15.543,85422,0
2010-06-22,15.563,15.58,15.46,15.477,65284,0
2010-06-23,15.517,15.563,15.164,15.539,104503,0
2010-06-24,15.46,15.593,15.296,15.586,84616,0
2010-06-25,15.392,15.625,15.333,15.575,82152,0
2010-06-28,15.625,16.092,15.435,16,131754,0
2010-06-29,15.801,15.958,15.457,15.539,127546,0
2010-06-30,15.414,16.104,15.414,15.802,102497,0
2010-07-01,15.708,15.708,15.384,15.6,101965,0
2010-07-02,15.771,15.771,15.231,15.408,115596,0
2010-07-06,15.408,15.688,15.384,15.688,122210,0
2010-07-07,15.824,15.99,15.589,15.949,80814,0
2010-07-08,15.949,16,15.734,15.958,101109,0
2010-07-09,15.901,16.354,15.846,16.333,73713,0
2010-07-12,16.354,16.354,15.98,16.053,141178,0
2010-07-13,16.249,16.389,16.097,16.375,89195,0
2010-07-14,16.4,16.642,16.214,16.642,126056,0
2010-07-15,16.645,16.645,16.293,16.642,83273,0
2010-07-16,16.461,16.642,16.354,16.642,73793,0
2010-07-19,16.642,16.645,16.224,16.645,102866,0
2010-07-20,16.564,16.794,16.498,16.774,200239,0
2010-07-21,16.774,16.836,16.518,16.722,118972,0
2010-07-22,16.739,16.912,16.661,16.892,139763,0
2010-07-23,16.8,16.975,16.8,16.88,133969,0
2010-07-26,16.856,17.159,16.732,17.114,179179,0
2010-07-27,17.082,17.159,16.763,16.867,130058,0
2010-07-28,16.949,17.118,16.944,17.056,149962,0
2010-07-29,16.923,17.056,16.498,16.763,130088,0
2010-07-30,16.774,17.072,16.718,17.01,64813,0
2010-08-02,17.077,17.159,16.867,17.067,297109,0
2010-08-03,17.062,17.41,16.934,17.369,294522,0
2010-08-04,17.092,17.165,16.672,16.877,169850,0
2010-08-05,16.44,16.667,15.809,16.498,262449,0
2010-08-06,16.498,16.564,16.135,16.534,109813,0
2010-08-09,16.794,16.923,16.159,16.381,164546,0
2010-08-10,16.194,16.358,16.015,16.123,112881,0
2010-08-11,16.048,16.082,15.558,15.647,168819,0
2010-08-12,14.913,14.923,14.667,14.76,1110066,0
2010-08-13,15,15.009,14.795,14.934,503805,0
2010-08-16,14.872,15.097,14.867,15.057,238669,0
2010-08-17,15.184,15.472,14.943,15.231,304955,0
2010-08-18,15.257,15.257,15.004,15.21,158238,0
2010-08-19,15.225,15.276,15.129,15.134,116768,0
2010-08-20,15.129,15.257,14.934,15.124,144846,0
2010-08-23,15.246,15.282,15.129,15.241,203018,0
2010-08-24,15.225,15.225,14.974,15.139,110460,0
2010-08-25,15.062,15.103,14.831,14.923,125706,0
2010-08-26,15.129,15.201,15.05,15.109,104511,0
2010-08-27,15.201,15.271,15.076,15.271,160261,0
2010-08-30,15.309,15.477,15.188,15.201,147185,0
2010-08-31,15.257,15.426,15.083,15.225,164767,0
2010-09-01,15.309,15.429,15.188,15.347,158990,0
2010-09-02,15.384,15.783,15.361,15.625,238524,0
2010-09-03,15.949,15.949,15.616,15.717,102369,0
2010-09-07,15.616,15.795,15.543,15.656,122898,0
2010-09-08,15.753,15.872,15.589,15.678,80637,0
2010-09-09,15.712,15.922,15.703,15.717,60706,0
2010-09-10,15.815,16.022,15.641,15.867,98405,0
2010-09-13,15.99,16.148,15.862,16.022,177475,0
2010-09-14,15.922,16.092,15.723,15.922,87225,0
2010-09-15,15.867,16.027,15.771,15.94,65114,0
2010-09-16,15.949,16.053,15.809,15.954,87617,0
2010-09-17,16,16.027,15.661,15.958,114854,0
2010-09-20,16.092,16.406,15.969,16.214,171380,0
2010-09-21,16.314,16.389,16.21,16.389,90262,0
2010-09-22,16.4,16.4,16.308,16.4,99221,0
2010-09-23,16.354,16.354,16.201,16.255,67878,0
2010-09-24,16.349,16.4,16.255,16.354,82150,0
2010-09-27,16.322,16.574,16.322,16.512,171067,0
2010-09-28,16.6,16.667,16.41,16.637,104731,0
2010-09-29,16.637,16.682,16.574,16.645,67200,0
2010-09-30,16.61,16.811,16.545,16.744,77008,0
2010-10-01,16.722,17.134,16.615,17.134,96785,0
2010-10-04,17.107,17.179,16.794,17.092,97157,0
2010-10-05,17.229,17.229,16.836,16.953,173016,0
2010-10-06,17.013,17.05,16.825,16.847,121769,0
2010-10-07,16.938,17.05,16.678,16.994,105274,0
2010-10-08,17.056,17.087,16.964,17.038,61733,0
2010-10-11,17.038,17.171,16.923,17.138,139767,0
2010-10-12,17.138,17.171,16.886,16.949,122284,0
2010-10-13,17.067,17.292,17.024,17.253,104285,0
2010-10-14,17.138,17.259,16.953,17.154,86195,0
2010-10-15,17.21,17.21,16.984,17.196,82611,0
2010-10-18,17.278,17.278,17.118,17.225,78781,0
2010-10-19,17.24,17.253,16.975,17.103,131290,0
2010-10-20,17.148,17.257,17.114,17.257,118196,0
2010-10-21,17.282,17.323,17.144,17.216,61197,0
2010-10-22,17.225,17.259,17.121,17.121,49510,0
2010-10-25,17.128,17.329,17.128,17.271,60479,0
2010-10-26,17.196,17.332,17.191,17.24,90583,0
2010-10-27,17.332,17.467,17.24,17.462,145966,0
2010-10-28,17.467,17.59,17.446,17.517,75304,0
2010-10-29,17.511,17.634,17.496,17.634,105319,0
2010-11-01,17.636,18.025,17.636,17.684,209930,0
2010-11-02,17.84,18.025,17.702,17.938,217815,0
2010-11-03,17.636,17.821,17.476,17.595,132322,0
2010-11-04,17.948,17.999,17.59,17.891,132001,0
2010-11-05,17.948,18.268,17.691,17.999,149260,0
2010-11-08,17.944,18.386,17.826,18.349,144609,0
2010-11-09,18.308,18.457,17.999,18.205,130812,0
2010-11-10,18.112,18.205,17.999,18.097,89949,0
2010-11-11,17.968,18.308,17.96,18.302,70874,0
2010-11-12,18.339,18.339,18.011,18.153,133216,0
2010-11-15,18.046,18.369,18.004,18.334,152289,0
2010-11-16,18.24,18.24,17.652,17.944,165291,0
2010-11-17,17.938,18.343,17.81,17.98,165088,0
2010-11-18,18.196,18.297,18.004,18.041,71035,0
2010-11-19,17.96,18.205,17.845,18.19,66036,0
2010-11-22,18.169,19.233,18.169,19.233,728372,0
2010-11-23,18.975,19.117,18.507,18.826,196543,0
2010-11-24,18.951,19.149,18.656,18.819,58441,0
2010-11-26,18.754,18.887,18.611,18.802,13128,0
2010-11-29,18.887,18.958,18.555,18.867,74438,0
2010-11-30,18.811,18.933,18.724,18.834,90834,0
2010-12-01,18.836,19.297,18.815,19.143,204473,0
2010-12-02,19.101,19.38,18.951,19.017,146503,0
2010-12-03,18.975,19.029,18.802,19.024,110163,0
2010-12-06,18.975,19.05,18.887,19.048,87139,0
2010-12-07,19.149,19.149,18.953,19.072,119500,0
2010-12-08,18.965,19.092,18.836,18.951,45252,0
2010-12-09,18.917,19.134,18.917,19.042,45426,0
2010-12-10,18.953,19.168,18.953,19.149,63370,0
2010-12-13,19.205,19.395,19.101,19.28,157744,0
2010-12-14,19.233,19.692,19.233,19.442,122567,0
2010-12-15,19.41,19.657,19.024,19.143,193616,0
2010-12-16,19.117,19.201,18.975,19.017,63568,0
2010-12-17,19.136,19.173,18.802,18.898,54471,0
2010-12-20,18.871,19.173,18.871,19.155,52907,0
2010-12-21,19.257,19.513,19.164,19.313,141503,0
2010-12-22,19.395,19.639,19.395,19.529,71660,0
2010-12-23,19.523,19.657,19.523,19.583,84611,0
2010-12-27,19.565,19.646,19.501,19.542,52416,0
2010-12-28,19.615,20.24,19.529,20.02,117640,0
2010-12-29,19.927,20.1,19.895,19.959,58030,0
2010-12-30,20.051,20.078,19.849,20.046,50656,0
2010-12-31,20.004,20.274,19.951,20.187,40456,0
2011-01-03,20.277,20.641,20.277,20.414,79335,0
2011-01-04,20.662,20.955,20.271,20.676,96549,0
2011-01-05,20.799,20.861,20.419,20.528,129709,0
2011-01-06,20.481,20.847,20.369,20.65,118645,0
2011-01-07,20.672,20.747,20.481,20.626,56538,0
2011-01-10,20.759,20.842,20.657,20.83,115128,0
2011-01-11,20.974,21.081,20.888,21.057,130653,0
2011-01-12,21.517,21.636,21.073,21.334,154021,0
2011-01-13,21.334,21.826,21.281,21.659,138036,0
2011-01-14,21.693,21.744,21.491,21.515,89229,0
2011-01-18,21.421,21.57,21.287,21.557,164509,0
2011-01-19,21.324,21.467,20.205,20.734,249652,0
2011-01-20,20.569,20.847,19.565,20.067,328142,0
2011-01-21,20.498,20.596,19.745,20.302,154040,0
2011-01-24,20.471,20.807,20.471,20.693,69427,0
2011-01-25,20.65,21.245,20.65,20.967,127177,0
2011-01-26,21.272,21.474,21.081,21.266,127980,0
2011-01-27,21.318,21.708,21.221,21.593,75855,0
2011-01-28,21.348,21.717,21.241,21.374,144467,0
2011-01-31,21.567,21.868,21.533,21.719,222444,0
2011-02-01,21.307,21.474,20.888,21.061,168338,0
2011-02-02,20.979,21.176,20.668,20.866,150759,0
2011-02-03,20.646,21.004,20.641,21.004,102561,0
2011-02-04,20.255,20.631,20.23,20.564,1014249,0
2011-02-07,20.518,20.613,20.456,20.548,360355,0
2011-02-08,20.506,20.635,20.385,20.523,375782,0
2011-02-09,20.613,20.613,20.436,20.471,386150,0
2011-02-10,20.436,20.487,20.255,20.314,166298,0
2011-02-11,20.23,20.332,20.153,20.262,93091,0
2011-02-14,20.481,20.523,20.262,20.518,227466,0
2011-02-15,20.564,20.564,20.399,20.564,149409,0
2011-02-16,20.477,20.559,20.432,20.513,101435,0
2011-02-18,20.302,20.596,20.292,20.414,103043,0
2011-02-22,20.271,20.506,20.198,20.21,174107,0
2011-02-23,20.08,20.436,20.002,20.033,195110,0
2011-02-24,19.974,19.974,18.934,19.76,636771,0
2011-02-25,19.913,20.092,19.722,20.02,98382,0
2011-02-28,20.146,20.282,20.006,20.282,161475,0
2011-03-01,20.008,20.328,19.704,19.965,235525,0
2011-03-02,19.938,20.092,19.852,19.938,79709,0
2011-03-03,20.414,20.414,20.02,20.129,149251,0
2011-03-04,20.028,20.359,20.028,20.318,155657,0
2011-03-07,20.385,20.456,20.057,20.185,145005,0
2011-03-08,20.051,20.339,19.826,19.836,138588,0
2011-03-09,19.794,20.008,19.359,19.501,322388,0
2011-03-10,19.384,19.488,18.646,19.082,310076,0
2011-03-11,18.969,19.605,18.738,19.493,189809,0
2011-03-14,19.785,20.255,19.774,20.067,369013,0
2011-03-15,19.76,20.099,19.278,19.676,272783,0
2011-03-16,19.856,20.255,19.676,19.852,208433,0
2011-03-17,20.151,20.255,19.895,20.157,106756,0
2011-03-18,20.159,20.292,19.929,20.149,188083,0
2011-03-21,20.292,20.436,20.057,20.339,178498,0
2011-03-22,20.388,20.743,20.24,20.584,266380,0
2011-03-23,20.385,20.596,20.323,20.559,212633,0
2011-03-24,20.596,20.626,20.354,20.506,152373,0
2011-03-25,20.513,20.668,20.506,20.564,74677,0
2011-03-28,20.544,20.641,20.266,20.302,166537,0
2011-03-29,20.306,20.613,20.222,20.539,150690,0
2011-03-30,20.498,20.668,20.271,20.518,155364,0
2011-03-31,20.465,20.645,20.361,20.53,151627,0
2011-04-01,20.554,20.641,20.292,20.467,152544,0
2011-04-04,20.467,20.866,20.463,20.635,337174,0
2011-04-05,20.596,20.738,20.469,20.6,151882,0
2011-04-06,20.599,20.626,20.414,20.481,111986,0
2011-04-07,20.512,20.67,20.485,20.485,73611,0
2011-04-08,20.493,20.631,20.359,20.554,123868,0
2011-04-11,20.533,20.605,20.318,20.323,63063,0
2011-04-12,20.167,20.306,19.959,20.039,111270,0
2011-04-13,20.086,20.713,20.086,20.414,190151,0
2011-04-14,20.419,20.631,20.339,20.584,149208,0
2011-04-15,20.642,20.689,20.548,20.664,176528,0
2011-04-18,20.717,20.717,20.354,20.559,122695,0
2011-04-19,20.621,20.713,20.407,20.493,86508,0
2011-04-20,20.703,20.717,20.518,20.657,106412,0
2011-04-21,20.71,20.71,20.584,20.659,108592,0
2011-04-25,20.641,20.877,20.481,20.873,225140,0
2011-04-26,20.873,20.922,20.67,20.826,175923,0
2011-04-27,20.873,21.019,20.767,21.019,151100,0
2011-04-28,21.003,21.146,20.926,21.097,88053,0
2011-04-29,21.004,21.409,20.962,21.252,152914,0
2011-05-02,21.4,21.4,20.705,20.873,370779,0
2011-05-03,20.774,20.774,19.959,20.36,347704,0
2011-05-04,20.341,20.35,19.606,19.946,278060,0
2011-05-05,19.681,19.728,19.268,19.424,383026,0
2011-05-06,19.513,19.996,19.428,19.659,139233,0
2011-05-09,19.76,20.082,19.754,20.046,216973,0
2011-05-10,20.051,20.314,19.988,20.288,151710,0
2011-05-11,20.36,20.36,19.534,19.977,214649,0
2011-05-12,19.858,19.969,19.346,19.403,274475,0
2011-05-13,19.706,19.831,19.373,19.501,208145,0
2011-05-16,19.543,19.941,19.387,19.428,378349,0
2011-05-17,19.428,19.428,18.489,18.951,281803,0
2011-05-18,18.913,19.476,18.712,19.356,191750,0
2011-05-19,19.476,19.858,19.367,19.675,85579,0
2011-05-20,20.194,20.194,19.414,19.77,120896,0
2011-05-23,19.586,19.76,19.346,19.549,174228,0
2011-05-24,19.681,19.76,19.454,19.643,116574,0
2011-05-25,19.543,19.899,19.543,19.691,132597,0
2011-05-26,19.763,20.008,19.738,19.916,146060,0
2011-05-27,19.88,20.517,19.88,20.261,364959,0
2011-05-31,20.394,20.53,20.149,20.291,153199,0
2011-06-01,20.341,20.523,19.8,20.318,230104,0
2011-06-02,20.416,21.003,20.214,20.738,235627,0
2011-06-03,20.738,20.889,20.485,20.695,113464,0
2011-06-06,20.701,20.783,20.171,20.219,106374,0
2011-06-07,20.343,20.628,20.255,20.411,105212,0
2011-06-08,20.544,20.774,19.895,20.209,89121,0
2011-06-09,20.302,20.523,20.064,20.36,66588,0
2011-06-10,20.334,20.439,20.135,20.219,61159,0
2011-06-13,20.251,20.35,19.748,19.853,53842,0
2011-06-14,19.837,20.119,19.738,19.974,56969,0
2011-06-15,19.88,20.033,19.717,19.8,54692,0
2011-06-16,19.711,19.931,19.454,19.72,138121,0
2011-06-17,19.781,19.843,19.135,19.201,373795,0
2011-06-20,19.091,19.319,18.717,19.012,184069,0
2011-06-21,19.25,19.702,19.135,19.634,152406,0
2011-06-22,19.634,19.79,19.513,19.722,50458,0
2011-06-23,19.592,19.706,19.304,19.501,182070,0
2011-06-24,19.57,19.8,19.433,19.722,104548,0
2011-06-27,19.624,19.849,19.424,19.47,144734,0
2011-06-28,19.53,19.76,19.501,19.666,81243,0
2011-06-29,19.666,20.078,19.638,20.028,79365,0
2011-06-30,20.004,20.215,19.919,20.149,64347,0
2011-07-01,20.212,20.254,20.008,20.027,48398,0
2011-07-05,20.18,20.261,20.096,20.228,65392,0
2011-07-06,20.232,20.414,20.159,20.245,124080,0
2011-07-07,20.452,20.656,20.452,20.576,75283,0
2011-07-08,20.331,20.63,20.319,20.362,66608,0
2011-07-11,20.135,20.391,20.072,20.088,62282,0
2011-07-12,20.001,20.335,19.897,20.079,56099,0
2011-07-13,20.219,20.497,19.884,20.355,63501,0
2011-07-14,20.409,20.623,20.276,20.501,87627,0
2011-07-15,20.564,20.997,20.379,20.937,221108,0
2011-07-18,20.793,21.045,20.731,20.798,91085,0
2011-07-19,20.917,20.98,20.782,20.789,40089,0
2011-07-20,20.789,20.909,20.523,20.576,49553,0
2011-07-21,20.705,20.904,20.298,20.381,144733,0
2011-07-22,20.276,20.517,20.207,20.441,79386,0
2011-07-25,20.364,20.464,20.167,20.167,119232,0
2011-07-26,20.138,20.319,19.869,19.875,108800,0
2011-07-27,20.039,20.197,19.606,19.732,97317,0
2011-07-28,19.763,20.132,19.763,19.893,42362,0
2011-07-29,19.664,20.144,19.631,20.068,54294,0
2011-08-01,20.175,20.57,19.716,19.981,138025,0
2011-08-02,20.001,20.008,19.348,19.582,164711,0
2011-08-03,19.639,19.651,19.046,19.218,118409,0
2011-08-04,19.053,19.076,17.404,17.65,419196,0
2011-08-05,17.646,17.911,15.884,16.866,439772,0
2011-08-08,15.531,16.54,14.411,15.176,496045,0
2011-08-09,15.176,17.81,15.176,17.619,366206,0
2011-08-10,17.661,18.957,17.613,18.645,346605,0
2011-08-11,18.645,19.482,18.343,19.208,232257,0
2011-08-12,19.801,19.94,18.44,18.484,215863,0
2011-08-15,18.787,19.439,18.772,19.214,98788,0
2011-08-16,19.107,19.138,18.692,18.824,108239,0
2011-08-17,18.883,19.208,18.817,18.989,63111,0
2011-08-18,18.989,19.242,18.484,18.772,391800,0
2011-08-19,18.731,19.091,18.685,18.766,134171,0
2011-08-22,19.3,19.3,18.254,18.383,180141,0
2011-08-23,18.498,19.049,18.316,19.005,144828,0
2011-08-24,19.026,19.182,18.669,19.06,66187,0
2011-08-25,18.949,19.081,18.466,18.792,131161,0
2011-08-26,18.68,19.107,18.548,18.975,73130,0
2011-08-29,19.214,19.501,19.085,19.208,106043,0
2011-08-30,19.081,19.352,19.065,19.091,102937,0
2011-08-31,19.1,19.138,18.726,18.959,266442,0
2011-09-01,19.101,19.226,18.809,19.076,85662,0
2011-09-02,18.768,19.049,18.693,18.774,74349,0
2011-09-06,18.548,18.617,18.024,18.419,120100,0
2011-09-07,18.495,18.912,17.815,18.9,76451,0
2011-09-08,18.868,19.06,18.751,18.889,66556,0
2011-09-09,18.738,18.787,18.424,18.589,68053,0
2011-09-12,18.206,18.521,18.077,18.494,102723,0
2011-09-13,18.574,18.638,18.156,18.585,41162,0
2011-09-14,18.68,18.813,18.362,18.553,62233,0
2011-09-15,18.813,18.889,18.424,18.766,53092,0
2011-09-16,18.766,18.985,18.462,18.652,109827,0
2011-09-19,18.627,19.144,18.472,19.101,75836,0
2011-09-20,19.312,19.312,19.049,19.182,94064,0
2011-09-21,19.134,19.138,18.605,18.605,113550,0
2011-09-22,18.414,18.419,17.708,17.929,174503,0
2011-09-23,17.934,18.195,17.773,17.961,100414,0
2011-09-26,18.024,18.024,17.355,17.768,123296,0
2011-09-27,17.895,18.015,17.747,17.911,179775,0
2011-09-28,17.964,18.015,17.747,17.827,126120,0
2011-09-29,17.969,18.04,17.56,17.576,92132,0
2011-09-30,17.359,17.604,17.342,17.342,72386,0
2011-10-03,17.148,17.148,16.011,16.044,309589,0
2011-10-04,15.992,16.996,14.951,16.849,321337,0
2011-10-05,16.872,16.872,16.068,16.68,162748,0
2011-10-06,16.942,17.303,16.565,17.056,112004,0
2011-10-07,17.079,17.228,16.416,16.416,97382,0
2011-10-10,16.54,16.732,16.423,16.55,158095,0
2011-10-11,16.477,17.165,16.429,16.892,121373,0
2011-10-12,17.154,17.613,16.9,17.506,143417,0
2011-10-13,17.502,17.634,17.105,17.542,75010,0
2011-10-14,17.71,18.333,17.475,18.191,108391,0
2011-10-17,18.281,18.68,17.816,17.997,105334,0
2011-10-18,18.089,18.376,17.86,18.365,74970,0
2011-10-19,18.26,19.026,18.227,18.569,91914,0
2011-10-20,18.652,18.712,18.534,18.632,68797,0
2011-10-21,18.768,18.83,18.547,18.599,77206,0
2011-10-24,18.813,19.107,18.6,18.969,76381,0
2011-10-25,19.002,19.051,18.561,18.594,85175,0
2011-10-26,18.677,18.97,18.653,18.921,99115,0
2011-10-27,19.331,19.39,18.951,19.081,122317,0
2011-10-28,18.878,19.471,18.817,19.331,125332,0
2011-10-31,18.981,19.32,18.886,19.17,136016,0
2011-11-01,18.845,19.113,18.611,18.895,186639,0
2011-11-02,18.998,19.13,18.693,18.943,85429,0
2011-11-03,19.057,19.057,18.626,18.726,89500,0
2011-11-04,18.895,18.895,18.524,18.533,51086,0
2011-11-07,18.524,19.029,18.453,18.573,168874,0
2011-11-08,18.611,18.67,17.999,18.311,98971,0
2011-11-09,18.082,18.764,18.005,18.251,93650,0
2011-11-10,18.436,18.474,18.109,18.191,78195,0
2011-11-11,18.293,18.547,18.293,18.398,49320,0
2011-11-14,18.747,19.298,18.681,19.162,152679,0
2011-11-15,19.188,19.369,18.954,19.21,77324,0
2011-11-16,19.123,19.376,19.113,19.215,55628,0
2011-11-17,19.205,19.39,18.703,19.029,58064,0
2011-11-18,19.253,19.541,18.872,19.376,77431,0
2011-11-21,19.068,19.277,18.604,19.107,72885,0
2011-11-22,19.016,19.184,18.895,18.895,52748,0
2011-11-23,18.83,18.878,18.092,18.333,95847,0
2011-11-25,18.376,18.376,18.005,18.049,28778,0
2011-11-28,18.321,18.758,18.103,18.153,155545,0
2011-11-29,18.262,18.354,17.591,17.815,170057,0
2011-11-30,17.999,18.091,17.452,17.612,248580,0
2011-12-01,17.613,17.731,17.319,17.623,145016,0
2011-12-02,17.874,17.989,17.629,17.918,82412,0
2011-12-05,18.011,18.316,17.794,18.169,69508,0
2011-12-06,18.34,18.528,17.956,18.34,166445,0
2011-12-07,18.333,18.349,18.122,18.271,38019,0
2011-12-08,18.207,18.239,17.994,18.037,81444,0
2011-12-09,17.978,18.246,17.918,18.142,89274,0
2011-12-12,18.142,18.338,17.638,17.929,75168,0
2011-12-13,18.109,18.109,17.815,17.957,82297,0
2011-12-14,17.781,17.978,17.727,17.764,83379,0
2011-12-15,17.781,17.802,17.564,17.661,85474,0
2011-12-16,17.623,18.02,17.591,17.798,94318,0
2011-12-19,17.918,18.239,17.886,18.122,75869,0
2011-12-20,18.191,18.387,18.191,18.229,67198,0
2011-12-21,18.229,18.229,17.794,17.999,104434,0
2011-12-22,17.999,18.533,17.918,18.492,105204,0
2011-12-23,18.492,18.938,18.398,18.904,108198,0
2011-12-27,18.976,18.992,18.645,18.895,78367,0
2011-12-28,18.872,18.921,18.414,18.807,73317,0
2011-12-29,18.863,18.9,18.626,18.811,74854,0
2011-12-30,18.778,18.978,18.547,18.79,79008,0
2012-01-03,19.009,19.009,18.645,18.764,135631,0
2012-01-04,18.681,19.805,18.681,19.729,167835,0
2012-01-05,19.582,20.248,19.376,20.171,125165,0
2012-01-06,20.453,20.558,20.044,20.291,141673,0
2012-01-09,20.387,20.477,20.182,20.236,73821,0
2012-01-10,20.258,20.433,19.99,20.05,56120,0
2012-01-11,20.167,20.323,19.838,20.157,87502,0
2012-01-12,20.291,20.431,19.745,19.895,111518,0
2012-01-13,19.667,19.916,19.45,19.867,63239,0
2012-01-17,20.006,20.133,19.57,19.922,56173,0
2012-01-18,19.908,20.508,19.908,20.366,88085,0
2012-01-19,20.502,20.677,20.225,20.576,101524,0
2012-01-20,19.637,19.765,19.634,19.716,1348372,0
2012-01-23,19.717,19.937,19.691,19.831,360376,0
2012-01-24,19.717,19.817,19.636,19.669,178928,0
2012-01-25,19.696,19.746,19.5,19.627,284784,0
2012-01-26,19.883,19.912,19.499,19.904,191784,0
2012-01-27,19.904,19.956,19.667,19.922,159615,0
2012-01-30,19.811,19.904,19.649,19.706,209740,0
2012-01-31,19.899,19.899,19.644,19.752,193541,0
2012-02-01,19.761,19.912,19.655,19.817,161737,0
2012-02-02,19.891,19.891,19.688,19.867,249801,0
2012-02-03,20.039,20.056,19.637,19.732,135960,0
2012-02-06,19.634,19.944,19.46,19.582,99913,0
2012-02-07,19.499,19.739,19.499,19.637,65444,0
2012-02-08,19.643,19.716,19.35,19.366,100038,0
2012-02-09,19.366,19.688,19.199,19.615,144146,0
2012-02-10,19.677,19.677,18.943,19.133,151812,0
2012-02-13,19.141,19.615,19.133,19.382,145966,0
2012-02-14,19.673,19.673,19.353,19.609,99938,0
2012-02-15,19.745,19.777,19.542,19.745,153819,0
2012-02-16,19.765,19.939,19.745,19.912,84183,0
2012-02-17,19.916,20.002,19.637,19.977,113025,0
2012-02-21,20.063,20.14,19.794,20.083,190114,0
2012-02-22,19.895,20.056,19.637,19.944,97077,0
2012-02-23,19.997,20.112,19.749,20.043,60134,0
2012-02-24,20.056,20.133,19.855,20.112,114240,0
2012-02-27,20.05,20.323,20.05,20.157,257558,0
2012-02-28,20.212,20.233,19.682,19.855,186542,0
2012-02-29,19.792,20.012,19.284,19.656,236283,0
2012-03-01,19.555,19.699,19.359,19.494,141076,0
2012-03-02,19.444,19.582,19.366,19.488,98595,0
2012-03-05,19.499,19.499,19.021,19.069,148205,0
2012-03-06,18.943,18.952,18.386,18.553,274630,0
2012-03-07,18.586,18.909,18.257,18.832,175958,0
2012-03-08,18.832,18.886,18.619,18.859,140874,0
2012-03-09,18.869,18.886,18.697,18.78,129234,0
2012-03-12,18.791,18.943,18.664,18.747,110625,0
2012-03-13,18.712,18.932,18.525,18.758,241989,0
2012-03-14,18.886,19.17,18.774,18.943,243905,0
2012-03-15,18.965,19.215,18.747,19.181,193369,0
2012-03-16,19.208,20.056,18.943,19.922,383431,0
2012-03-19,20.015,20.217,19.922,20.105,165492,0
2012-03-20,20.056,20.101,19.861,19.988,211945,0
2012-03-21,19.956,20.056,19.521,19.634,163430,0
2012-03-22,19.499,19.499,19.109,19.299,118115,0
2012-03-23,19.387,19.387,19.052,19.247,118582,0
2012-03-26,19.286,19.555,19.27,19.28,154338,0
2012-03-27,19.382,19.444,18.943,18.949,163316,0
2012-03-28,18.965,18.969,18.674,18.925,151920,0
2012-03-29,18.909,18.935,18.586,18.764,103733,0
2012-03-30,18.773,18.881,18.636,18.817,69744,0
2012-04-02,18.774,19.315,18.664,19.009,96245,0
2012-04-03,18.954,19.439,18.859,19.394,111838,0
2012-04-04,19.405,19.513,19.081,19.109,102509,0
2012-04-05,19.033,19.468,19.024,19.325,107509,0
2012-04-09,19.009,19.236,18.697,18.949,73610,0
2012-04-10,18.943,19.016,18.196,18.239,135791,0
2012-04-11,18.308,18.697,18.273,18.495,74227,0
2012-04-12,18.435,19.081,18.435,18.932,111990,0
2012-04-13,19,19.121,18.812,18.904,59684,0
2012-04-16,18.915,19.029,18.685,18.74,69187,0
2012-04-17,18.773,18.985,18.455,18.484,134448,0
2012-04-18,18.39,18.764,18.286,18.747,92482,0
2012-04-19,18.747,18.808,18.44,18.615,144031,0
2012-04-20,18.704,18.802,18.553,18.734,63544,0
2012-04-23,18.556,18.813,18.54,18.791,78098,0
2012-04-24,18.832,19.17,18.623,18.747,78739,0
2012-04-25,18.909,19.064,18.685,18.987,78792,0
2012-04-26,19.013,19.258,18.985,19.103,86777,0
2012-04-27,19.063,19.353,18.898,19.063,95899,0
2012-04-30,19.091,19.668,19.091,19.609,190863,0
2012-05-01,19.661,19.917,19.508,19.752,137675,0
2012-05-02,19.695,19.878,19.552,19.831,126193,0
2012-05-03,19.831,19.905,19.25,19.689,155364,0
2012-05-04,19.462,19.552,18.835,19.217,189217,0
2012-05-07,19.211,19.284,18.835,19.027,137337,0
2012-05-08,18.881,19.292,18.79,18.961,86845,0
2012-05-09,18.845,18.933,18.369,18.835,179747,0
2012-05-10,18.933,19.206,18.864,18.996,95746,0
2012-05-11,18.938,19.211,18.762,18.835,51678,0
2012-05-14,18.601,18.961,18.391,18.547,133314,0
2012-05-15,18.762,19,18.648,18.881,98411,0
2012-05-16,19.027,19.24,18.784,19.048,235032,0
2012-05-17,19.075,19.171,18.652,18.778,94732,0
2012-05-18,18.547,18.716,17.782,18.22,163963,0
2012-05-21,18.22,19.127,18.22,19.027,110045,0
2012-05-22,18.978,19.292,18.721,18.911,79857,0
2012-05-23,18.648,18.852,18.284,18.7,125610,0
2012-05-24,18.659,18.796,18.369,18.648,74673,0
2012-05-25,18.568,18.694,18.477,18.527,26964,0
2012-05-29,18.62,18.961,18.547,18.916,51828,0
2012-05-30,18.832,18.904,18.519,18.555,62464,0
2012-05-31,18.533,18.687,18.243,18.329,63760,0
2012-06-01,18.198,18.198,16.945,17.099,381242,0
2012-06-04,17.082,17.406,16.774,17.371,158920,0
2012-06-05,17.378,17.868,17.138,17.771,100293,0
2012-06-06,17.913,18.574,17.81,18.449,120450,0
2012-06-07,18.636,18.648,18.307,18.426,49141,0
2012-06-08,18.255,18.421,17.852,18.312,43889,0
2012-06-11,18.357,18.449,17.868,17.907,78184,0
2012-06-12,17.795,18.465,17.795,18.431,84958,0
2012-06-13,18.085,18.369,18.072,18.153,35130,0
2012-06-14,18.215,18.215,17.652,17.75,92066,0
2012-06-15,17.764,17.907,17.652,17.721,98189,0
2012-06-18,17.673,17.673,17.224,17.412,126364,0
2012-06-19,17.486,18.003,17.303,17.736,159734,0
2012-06-20,17.634,17.913,17.539,17.617,104882,0
2012-06-21,17.729,18.091,17.622,17.647,125470,0
2012-06-22,17.652,17.759,17.27,17.452,68865,0
2012-06-25,17.56,17.702,17.254,17.406,57142,0
2012-06-26,17.338,18.061,17.327,18.003,73634,0
2012-06-27,17.606,18.431,17.606,18.312,57237,0
2012-06-28,18.307,18.716,18.019,18.616,76134,0
2012-06-29,18.864,18.916,18.527,18.644,44779,0
2012-07-02,18.607,19.075,18.523,19.075,81577,0
2012-07-03,19.091,19.601,18.961,19.575,102453,0
2012-07-05,19.27,19.678,19.091,19.673,73369,0
2012-07-06,19.388,19.629,19.234,19.439,52076,0
2012-07-09,19.417,19.792,19.25,19.77,96092,0
2012-07-10,19.752,19.992,19.622,19.683,96623,0
2012-07-11,19.604,19.786,19.531,19.702,57139,0
2012-07-12,19.668,19.826,19.541,19.587,41989,0
2012-07-13,19.775,20.14,19.376,19.923,120659,0
2012-07-16,20.028,20.028,19.73,19.77,59890,0
2012-07-17,19.85,20.208,19.541,19.978,145164,0
2012-07-18,19.917,20.122,19.656,19.683,62681,0
2012-07-19,19.86,20.048,19.668,19.786,66690,0
2012-07-20,19.853,19.899,19.642,19.642,50956,0
2012-07-23,19.28,19.786,19.195,19.752,56817,0
2012-07-24,19.695,19.77,19.245,19.302,69439,0
2012-07-25,19.439,19.439,18.79,18.933,126184,0
2012-07-26,19.134,19.325,18.852,19.135,70703,0
2012-07-27,19.178,19.923,19.178,19.855,75174,0
2012-07-30,19.866,20.214,19.866,20.103,99600,0
2012-07-31,19.93,20.168,19.85,20,79476,0
2012-08-01,20.057,20.3,19.904,20.132,120322,0
2012-08-02,19.93,20.116,19.127,19.759,236168,0
2012-08-03,19.683,20.149,19.28,20.05,135458,0
2012-08-06,19.533,20.085,19.251,19.799,188197,0
2012-08-07,19.799,19.799,19.405,19.591,79357,0
2012-08-08,19.439,19.527,19.217,19.322,69925,0
2012-08-09,19.232,19.794,19.212,19.649,59339,0
2012-08-10,19.619,19.787,19.414,19.632,63726,0
2012-08-13,19.456,19.736,19.451,19.713,66962,0
2012-08-14,19.94,20.209,19.829,20.196,102483,0
2012-08-15,20.22,20.354,19.97,20.2,75408,0
2012-08-16,20.3,20.498,20.085,20.314,72385,0
2012-08-17,20.314,20.314,19.591,19.748,100667,0
2012-08-20,19.748,19.794,19.365,19.376,88839,0
2012-08-21,19.591,19.683,19.358,19.573,92331,0
2012-08-22,19.573,19.642,19.232,19.295,122063,0
2012-08-23,19.28,19.316,18.858,19.171,128261,0
2012-08-24,19.184,19.456,19.073,19.358,104976,0
2012-08-27,19.365,19.598,19.247,19.392,81471,0
2012-08-28,19.439,19.598,19.213,19.27,78645,0
2012-08-29,19.259,19.613,19.212,19.456,49054,0
2012-08-30,19.474,19.613,19.242,19.34,79492,0
2012-08-31,19.3,19.869,19.3,19.805,55076,0
2012-09-04,19.736,19.95,19.567,19.847,59584,0
2012-09-05,19.794,19.94,19.736,19.94,44891,0
2012-09-06,19.94,19.94,19.765,19.772,119132,0
2012-09-07,19.794,20,19.598,19.742,123579,0
2012-09-10,19.823,19.95,19.607,19.702,79151,0
2012-09-11,19.713,19.958,19.683,19.842,35090,0
2012-09-12,20.006,20.331,19.829,19.97,133582,0
2012-09-13,20.057,20.364,19.723,20.006,73943,0
2012-09-14,20.006,20.314,19.895,20.243,72473,0
2012-09-17,20.306,20.378,20.013,20.378,69907,0
2012-09-18,20.25,20.638,20.225,20.638,113816,0
2012-09-19,20.633,20.633,20.22,20.408,50338,0
2012-09-20,20.196,20.464,20.167,20.408,44350,0
2012-09-21,20.523,20.523,20.236,20.364,91388,0
2012-09-24,20.243,20.756,20.214,20.464,76208,0
2012-09-25,20.622,20.622,20.085,20.371,104720,0
2012-09-26,20.295,20.434,19.889,19.97,88629,0
2012-09-27,20.132,20.22,19.794,19.875,65573,0
2012-09-28,19.794,20.469,19.794,20.008,47876,0
2012-10-01,19.889,20.523,19.889,20.423,69671,0
2012-10-02,20.598,20.81,20.23,20.81,86222,0
2012-10-03,20.873,21.377,20.633,20.959,426462,0
2012-10-04,20.895,20.947,20.228,20.608,122259,0
2012-10-05,20.929,20.959,20.378,20.452,137823,0
2012-10-08,20.576,20.604,20.318,20.551,71006,0
2012-10-09,20.557,20.81,20.378,20.423,84169,0
2012-10-10,20.481,20.662,20.378,20.58,71708,0
2012-10-11,20.54,20.787,20.416,20.416,51669,0
2012-10-12,20.517,20.622,20.318,20.523,36686,0
2012-10-15,20.743,20.743,20.23,20.423,93500,0
2012-10-16,20.342,20.843,20.342,20.789,64609,0
2012-10-17,20.865,20.901,20.517,20.72,77212,0
2012-10-18,20.78,20.825,20.3,20.378,72649,0
2012-10-19,20.431,20.495,19.94,20.103,56215,0
2012-10-22,20.085,20.23,19.964,20.172,53094,0
2012-10-23,20.18,20.183,19.916,19.94,74986,0
2012-10-24,19.922,20.29,19.794,20.144,71469,0
2012-10-25,20.167,20.371,19.799,20.006,52389,0
2012-10-26,20.098,20.545,20.085,20.495,80190,0
2012-10-31,20.523,20.895,20.495,20.78,92168,0
2012-11-01,20.854,20.929,20.669,20.901,34208,0
2012-11-02,20.942,20.947,20.613,20.727,76325,0
2012-11-05,21.365,21.365,20.56,20.714,74229,0
2012-11-06,21.422,21.422,20.469,20.677,58472,0
2012-11-07,20.469,20.994,19.828,20.804,127989,0
2012-11-08,21.023,21.378,20.273,20.351,111680,0
2012-11-09,20.351,20.529,19.774,19.922,110671,0
2012-11-12,20.273,20.291,19.321,19.482,141649,0
2012-11-13,19.482,19.589,19.1,19.243,110628,0
2012-11-14,19.668,19.715,18.596,18.714,232971,0
2012-11-15,18.624,18.738,17.994,18.572,341991,0
2012-11-16,18.654,19.013,18.339,18.743,190400,0
2012-11-19,19.34,19.798,19.135,19.34,151686,0
2012-11-20,18.459,18.607,18.387,18.596,2799638,0
2012-11-21,18.565,18.601,18.423,18.578,478735,0
2012-11-23,18.565,18.743,18.477,18.607,357796,0
2012-11-26,18.62,18.654,18.489,18.607,421800,0
2012-11-27,18.596,18.631,18.239,18.412,441499,0
2012-11-28,18.447,18.447,17.999,18.339,276431,0
2012-11-29,18.399,18.477,18.215,18.233,266440,0
2012-11-30,18.185,18.418,18.154,18.339,262471,0
2012-12-03,18.506,18.596,18.316,18.565,408351,0
2012-12-04,18.596,18.596,18.328,18.369,194919,0
2012-12-05,18.447,18.447,18.18,18.185,294579,0
2012-12-06,18.154,18.291,17.892,18.014,275899,0
2012-12-07,18.292,18.292,17.917,18.048,135187,0
2012-12-10,18.122,18.144,17.87,17.969,191605,0
2012-12-11,17.969,18.113,17.87,18.03,221228,0
2012-12-12,18.122,18.412,18.091,18.383,417596,0
2012-12-13,18.418,18.435,17.94,18.024,288677,0
2012-12-14,18.16,18.369,17.94,18.207,227715,0
2012-12-17,18.31,18.322,17.911,17.936,253721,0
2012-12-18,17.87,18.477,17.87,18.328,325690,0
2012-12-19,18.428,18.506,18.298,18.469,202648,0
2012-12-20,18.412,18.834,18.412,18.768,306568,0
2012-12-21,18.588,18.887,18.31,18.875,606644,0
2012-12-24,18.804,18.869,18.596,18.768,141332,0
2012-12-26,18.864,18.864,18.339,18.369,145488,0
2012-12-27,18.387,18.578,18.026,18.269,229865,0
2012-12-28,18.151,18.383,18.035,18.167,191534,0
2012-12-31,18.154,18.499,18.151,18.484,228351,0
2013-01-02,18.743,19.035,18.743,18.999,474685,0
2013-01-03,19.071,19.364,19.005,19.364,280330,0
2013-01-04,19.387,19.637,19.34,19.547,275651,0
2013-01-07,19.791,19.828,19.1,19.364,400601,0
2013-01-08,19.285,19.582,19.06,19.582,223418,0
2013-01-09,19.817,19.881,19.393,19.566,350070,0
2013-01-10,19.637,19.781,19.576,19.738,141065,0
2013-01-11,19.704,19.798,19.516,19.726,180804,0
2013-01-14,19.786,19.786,19.576,19.726,185531,0
2013-01-15,19.642,19.873,19.47,19.618,214361,0
2013-01-16,19.513,19.874,19.513,19.839,153260,0
2013-01-17,19.803,20.077,19.697,20.039,181914,0
2013-01-18,20.047,20.226,20.01,20.212,118272,0
2013-01-22,20.231,20.756,20.221,20.496,302570,0
2013-01-23,20.496,20.703,20.255,20.392,208009,0
2013-01-24,20.237,20.41,19.874,20.18,273863,0
2013-01-25,20.381,20.517,20.18,20.41,147554,0
2013-01-28,20.529,20.846,20.327,20.846,325235,0
2013-01-29,20.964,21.081,20.406,20.744,257664,0
2013-01-30,20.685,20.827,20.534,20.719,194508,0
2013-01-31,20.708,20.811,20.677,20.719,188010,0
2013-02-01,20.811,20.846,20.589,20.804,289257,0
2013-02-04,20.827,20.959,20.732,20.88,338158,0
2013-02-05,20.814,20.991,20.534,20.826,258159,0
2013-02-06,20.693,20.924,20.686,20.759,200363,0
2013-02-07,20.765,20.795,20.439,20.753,194436,0
2013-02-08,20.789,20.991,20.619,20.892,116496,0
2013-02-11,20.991,21.087,20.832,21.045,152155,0
2013-02-12,21.014,21.27,20.96,21.245,143378,0
2013-02-13,21.281,21.445,21.112,21.245,240982,0
2013-02-14,21.373,21.441,21.081,21.416,173386,0
2013-02-15,21.472,21.494,21.081,21.144,213083,0
2013-02-19,21.13,21.404,20.716,21.326,288740,0
2013-02-20,21.435,21.606,21.196,21.472,268077,0
2013-02-21,21.583,21.583,20.509,20.626,312319,0
2013-02-22,20.851,21.05,20.668,20.88,171268,0
2013-02-25,20.991,20.991,20.686,20.704,170698,0
2013-02-26,20.856,20.856,20.533,20.735,127966,0
2013-02-27,20.814,21.05,20.742,20.991,176739,0
2013-02-28,20.686,21.281,20.686,21.087,115142,0
2013-03-01,21.118,21.258,21.009,21.153,158453,0
2013-03-04,21.161,21.539,21.061,21.386,199202,0
2013-03-05,21.576,21.598,21.295,21.478,212929,0
2013-03-06,21.598,21.606,20.904,21.076,161048,0
2013-03-07,21.107,21.481,21.094,21.445,218049,0
2013-03-08,21.576,21.654,21.445,21.525,221027,0
2013-03-11,21.617,21.787,21.481,21.779,126412,0
2013-03-12,21.817,22.152,21.704,21.853,232067,0
2013-03-13,21.92,22.025,21.627,21.993,99275,0
2013-03-14,22.007,22.109,21.72,21.897,133786,0
2013-03-15,21.963,21.963,21.087,21.281,421019,0
2013-03-18,21.094,21.69,21.094,21.576,129260,0
2013-03-19,21.598,21.897,21.436,21.8,145380,0
2013-03-20,21.904,22.208,21.904,22.14,190713,0
2013-03-21,22.061,22.815,22.061,22.572,268964,0
2013-03-22,22.536,22.865,22.438,22.778,211073,0
2013-03-25,22.925,22.936,22.396,22.756,274092,0
2013-03-26,22.756,23.258,22.674,23.242,258937,0
2013-03-27,23.242,23.479,22.888,23.235,347592,0
2013-03-28,23.295,23.807,23.137,23.437,186782,0
2013-04-01,23.492,23.893,23.309,23.606,315854,0
2013-04-02,23.606,23.88,23.486,23.56,177908,0
2013-04-03,23.65,23.728,22.925,23.066,198489,0
2013-04-04,22.967,23.449,22.693,23.309,221914,0
2013-04-05,23.004,23.629,22.565,23.612,160970,0
2013-04-08,23.51,23.971,23.425,23.825,179627,0
2013-04-09,23.912,23.959,23.36,23.74,169663,0
2013-04-10,23.837,24.198,23.612,24.105,221017,0
2013-04-11,24.153,24.159,24.033,24.081,177528,0
2013-04-12,23.851,24.039,23.707,23.851,185936,0
2013-04-15,23.606,23.851,22.925,22.956,309631,0
2013-04-16,23.12,24.076,23.059,24.056,205662,0
2013-04-17,24.069,24.069,23.59,23.698,144554,0
2013-04-18,23.851,24.136,23.487,23.978,128376,0
2013-04-19,24.061,24.642,23.734,24.465,226154,0
2013-04-22,24.635,24.766,24.39,24.622,204545,0
2013-04-23,24.757,25.076,24.671,24.981,168876,0
2013-04-24,24.884,25.492,24.884,25.073,219709,0
2013-04-25,25.218,25.359,24.952,24.952,95080,0
2013-04-26,25.235,25.298,24.489,24.792,74843,0
2013-04-29,25.085,25.213,24.871,25.164,130265,0
2013-04-30,25.068,25.486,25.03,25.261,133410,0
2013-05-01,25.073,25.371,25.036,25.043,106535,0
2013-05-02,25.188,25.402,25.043,25.402,236135,0
2013-05-03,25.419,25.432,24.944,25.286,229200,0
2013-05-06,25.413,25.616,25.127,25.437,402824,0
2013-05-07,25.829,26.007,25.564,26.007,333135,0
2013-05-08,26.039,26.658,26.007,26.651,354095,0
2013-05-09,26.658,27.534,26.337,27.272,373688,0
2013-05-10,27.279,27.764,26.889,27.316,251300,0
2013-05-13,27.527,27.582,27.032,27.392,271228,0
2013-05-14,27.551,28.315,27.279,27.372,313445,0
2013-05-15,27.687,27.881,27.403,27.595,185986,0
2013-05-16,27.775,27.986,27.657,27.743,180132,0
2013-05-17,27.904,28.128,27.609,27.837,167563,0
2013-05-20,27.854,28.487,27.775,28.32,170529,0
2013-05-21,28.32,28.606,28.146,28.419,124084,0
2013-05-22,28.538,28.749,28.363,28.644,206239,0
2013-05-23,28.457,28.667,26.787,28.495,485367,0
2013-05-24,28.104,28.55,27.587,28.388,180159,0
2013-05-28,28.501,28.672,28.271,28.332,215531,0
2013-05-29,28.208,28.208,26.852,27.131,371472,0
2013-05-30,27.285,27.348,25.344,25.469,822654,0
2013-05-31,25.325,25.6,24.96,25.456,469824,0
2013-06-03,25.572,25.728,25.17,25.424,182149,0
2013-06-04,25.302,25.648,25.302,25.537,121929,0
2013-06-05,25.338,25.381,24.539,25.029,380039,0
2013-06-06,24.879,25.531,24.625,25.251,215218,0
2013-06-07,25.282,26.12,25.146,25.896,179929,0
2013-06-10,25.945,26.658,25.945,26.385,153019,0
2013-06-11,26.406,26.455,25.884,26.168,120921,0
2013-06-12,26.242,26.379,26.053,26.163,142268,0
2013-06-13,26.089,26.33,25.751,26.182,153881,0
2013-06-14,26.275,27.053,26.263,26.616,146004,0
2013-06-17,26.815,27.391,26.815,27.229,219763,0
2013-06-18,27.348,27.483,26.975,27.323,134491,0
2013-06-19,27.253,27.366,27.05,27.248,114738,0
2013-06-20,26.852,26.951,26.095,26.349,250743,0
2013-06-21,26.418,27.334,26.418,26.671,442425,0
2013-06-24,26.443,27.234,25.154,27.018,348496,0
2013-06-25,27.115,27.228,26.516,26.696,199649,0
2013-06-26,26.868,27.188,26.455,26.833,180228,0
2013-06-27,26.969,27.619,26.852,27.609,145939,0
2013-06-28,28.094,28.432,27.798,27.798,140087,0
2013-07-01,27.441,27.837,27.441,27.717,89769,0
2013-07-02,27.713,27.787,27.236,27.787,113362,0
2013-07-03,27.96,28.091,27.713,28.034,150685,0
2013-07-05,28.061,28.208,27.781,28.14,95124,0
2013-07-08,28.208,28.831,28.054,28.598,136640,0
2013-07-09,28.661,29.04,28.538,28.897,119741,0
2013-07-10,28.734,29.138,28.649,28.921,120638,0
2013-07-11,29.022,29.046,28.388,28.667,142961,0
2013-07-12,28.712,28.763,28.215,28.55,101225,0
2013-07-15,28.419,29.388,28.34,28.995,182749,0
2013-07-16,28.952,29.107,28.153,28.382,126950,0
2013-07-17,28.457,28.827,28.388,28.592,109094,0
2013-07-18,28.544,29.076,28.369,28.377,189884,0
2013-07-19,28.208,28.672,28.208,28.644,55287,0
2013-07-22,28.457,28.644,28.241,28.525,77386,0
2013-07-23,28.474,28.963,28.457,28.719,107599,0
2013-07-24,28.891,28.891,28.382,28.592,67779,0
2013-07-25,28.689,28.891,28.433,28.724,67840,0
2013-07-26,28.474,29.131,28.474,28.905,134376,0
2013-07-29,28.897,29.168,28.854,29.152,88816,0
2013-07-30,29.07,29.115,28.891,28.891,82665,0
2013-07-31,29.091,29.091,28.03,28.227,139043,0
2013-08-01,28.196,28.196,27.587,27.96,263680,0
2013-08-02,27.861,27.931,26.511,26.969,264067,0
2013-08-05,27.157,27.376,26.375,27.006,221883,0
2013-08-06,27.486,27.776,27.024,27.523,99683,0
2013-08-07,27.512,27.713,26.515,27.189,151289,0
2013-08-08,27.227,27.632,26.936,27.114,89888,0
2013-08-09,27.215,27.583,26.987,27.506,72011,0
2013-08-12,27.373,27.632,27.171,27.385,128908,0
2013-08-13,27.341,27.341,26.987,27.114,113122,0
2013-08-14,27.271,27.284,26.528,26.691,196079,0
2013-08-15,27.776,30.681,27.523,29.234,1218739,0
2013-08-16,28.862,29.388,28.407,28.926,279467,0
2013-08-19,29.071,29.23,28.104,28.34,292842,0
2013-08-20,28.181,28.656,28.03,28.407,102634,0
2013-08-21,28.452,28.831,28.117,28.369,68439,0
2013-08-22,28.369,28.75,28.205,28.49,43784,0
2013-08-23,28.695,28.787,28.407,28.671,45932,0
2013-08-26,28.565,29.255,28.565,28.695,68606,0
2013-08-27,28.622,28.926,28.439,28.926,39406,0
2013-08-28,28.763,29.154,28.561,28.826,71524,0
2013-08-29,28.926,29.23,28.66,28.926,158998,0
2013-08-30,29.525,29.525,28.896,29.204,83508,0
2013-09-03,28.994,28.994,28.472,28.619,53725,0
2013-09-04,28.421,28.843,28.163,28.176,71242,0
2013-09-05,28.01,28.514,27.997,28.187,39842,0
2013-09-06,28.187,28.187,27.65,27.922,49015,0
2013-09-09,27.694,28.431,27.694,28.061,49705,0
2013-09-10,27.98,28.407,27.934,28.358,50640,0
2013-09-11,28.299,28.498,27.94,28.2,53928,0
2013-09-12,28.251,28.572,27.992,28.472,75284,0
2013-09-13,28.331,28.466,27.815,27.992,50772,0
2013-09-16,27.985,28.402,27.828,28.131,61477,0
2013-09-17,28.163,28.382,27.801,27.94,79955,0
2013-09-18,27.934,28.346,27.809,28.187,57826,0
2013-09-19,28.163,29.23,27.992,29.059,112953,0
2013-09-20,28.95,29.059,28.2,28.2,208666,0
2013-09-23,28.56,29.04,28.124,29.033,56700,0
2013-09-24,29.009,29.657,28.837,29.26,89580,0
2013-09-25,29.26,29.664,28.818,29.45,66689,0
2013-09-26,29.539,29.987,29.197,29.475,29292,0
2013-09-27,29.608,29.671,29.405,29.589,31519,0
2013-09-30,29.98,30.135,29.306,30.135,49845,0
2013-10-01,29.608,30.069,29.292,30.069,44511,0
2013-10-02,29.697,29.829,29.519,29.733,106448,0
2013-10-03,29.797,29.955,29.31,29.681,59310,0
2013-10-04,29.81,29.924,29.55,29.582,78318,0
2013-10-07,29.545,30.18,29.482,29.576,67166,0
2013-10-08,29.457,29.917,29.457,29.608,48790,0
2013-10-09,29.419,29.594,29.161,29.361,53063,0
2013-10-10,29.349,29.778,29.216,29.323,50215,0
2013-10-11,29.405,29.571,29.123,29.147,54332,0
2013-10-14,29.04,30.061,29.04,29.582,58451,0
2013-10-15,29.274,30.069,29.274,29.747,58295,0
2013-10-16,29.664,30.086,29.367,29.679,39445,0
2013-10-17,29.797,30.112,29.754,30.069,166012,0
2013-10-18,30.296,30.509,29.88,30.275,138606,0
2013-10-21,30.106,30.29,29.871,30.189,129574,0
2013-10-22,30.012,30.594,29.993,30.459,137010,0
2013-10-23,30.416,30.87,30.061,30.637,125299,0
2013-10-24,30.578,30.794,30.157,30.459,72060,0
2013-10-25,30.428,30.743,30.144,30.542,95675,0
2013-10-28,30.618,30.77,30.365,30.422,109460,0
2013-10-29,30.34,30.649,30.227,30.416,106291,0
2013-10-30,30.428,30.738,29.871,29.928,56074,0
2013-10-31,30.174,30.319,29.98,30.174,81795,0
2013-11-01,29.681,29.924,29.392,29.664,105813,0
2013-11-04,29.955,30.422,29.462,29.664,98526,0
2013-11-05,29.756,30.051,29.531,29.71,156233,0
2013-11-06,29.674,29.998,29.674,29.769,52084,0
2013-11-07,29.853,30.128,29.531,29.545,94397,0
2013-11-08,29.893,30.109,29.531,29.717,68257,0
2013-11-11,29.729,29.98,29.594,29.893,59971,0
2013-11-12,29.674,29.903,29.531,29.683,60595,0
2013-11-13,29.594,29.91,29.531,29.769,58255,0
2013-11-14,30.013,30.057,29.539,29.795,78129,0
2013-11-15,29.774,30.046,29.774,29.865,49708,0
2013-11-18,29.774,30.097,29.563,29.789,74145,0
2013-11-19,29.648,29.828,29.531,29.55,68694,0
2013-11-20,29.411,29.703,29.075,29.256,71809,0
2013-11-21,29.095,29.683,29.024,29.539,75859,0
2013-11-22,29.415,29.627,29.23,29.39,49535,0
2013-11-25,29.32,29.401,29.049,29.178,63804,0
2013-11-26,29.037,29.395,29.03,29.139,80686,0
2013-11-27,29.075,29.32,28.733,29.012,69437,0
2013-11-29,29.037,29.449,28.733,28.831,35077,0
2013-12-02,29.069,29.301,27.823,27.837,83070,0
2013-12-03,27.695,27.76,26.663,26.912,327579,0
2013-12-04,26.945,27.193,26.528,26.668,136453,0
2013-12-05,26.546,27.284,25.879,27.099,179132,0
2013-12-06,27.155,27.45,26.945,27.38,102029,0
2013-12-09,27.536,27.56,27.138,27.362,107947,0
2013-12-10,27.021,27.324,26.997,27.059,154052,0
2013-12-11,26.988,27.09,26.572,26.727,327754,0
2013-12-12,26.713,27.49,26.713,27.251,88007,0
2013-12-13,27.187,28.087,26.327,26.912,58881,0
2013-12-16,26.899,27.728,26.842,26.945,107478,0
2013-12-17,27.042,27.214,26.116,26.263,218853,0
2013-12-18,26.108,26.45,26.006,26.321,88749,0
2013-12-19,26.154,26.321,26.026,26.258,70249,0
2013-12-20,26.167,26.803,26.167,26.622,98756,0
2013-12-23,26.733,27.027,26.733,26.867,119159,0
2013-12-24,26.642,26.962,26.309,26.352,83388,0
2013-12-26,26.295,27.298,26.226,27.182,119006,0
2013-12-27,27.051,27.278,26.962,27.113,62589,0
2013-12-30,27.284,27.439,27.114,27.298,83797,0
2013-12-31,27.387,27.477,27.177,27.477,75079,0
2014-01-02,27.43,27.469,27.084,27.144,86468,0
2014-01-03,27.687,28.151,27.58,27.751,185699,0
2014-01-06,27.959,28.073,27.72,27.849,97877,0
2014-01-07,27.979,27.979,27.367,27.695,70129,0
2014-01-08,27.607,27.751,27.284,27.45,82559,0
2014-01-09,27.607,27.984,27.528,27.805,137074,0
2014-01-10,27.875,27.971,27.548,27.687,71032,0
2014-01-13,27.592,27.751,27.413,27.43,53273,0
2014-01-14,27.599,27.714,27.35,27.586,74451,0
2014-01-15,27.849,27.916,27.599,27.718,133493,0
2014-01-16,27.751,27.9,27.625,27.735,105456,0
2014-01-17,27.638,27.818,27.54,27.54,75859,0
2014-01-21,27.574,27.954,27.574,27.805,69023,0
2014-01-22,27.823,28.067,27.751,28.004,107076,0
2014-01-23,28.08,28.189,27.625,27.74,173768,0
2014-01-24,27.735,28.034,27.663,27.894,382565,0
2014-01-27,27.926,28.215,27.607,27.773,50114,0
2014-01-28,27.823,28.477,27.823,28.01,111995,0
2014-01-29,27.521,28.241,27.35,27.894,75859,0
2014-01-30,27.906,28.202,27.784,27.946,49076,0
2014-01-31,27.676,27.979,27.657,27.875,77727,0
2014-02-03,27.862,27.954,27.284,27.284,189961,0
2014-02-04,27.303,27.787,26.97,27.31,221144,0
2014-02-05,27.653,27.916,27.177,27.87,258170,0
2014-02-06,27.928,28.444,27.928,28.234,143185,0
2014-02-07,28.234,28.771,28.143,28.589,142671,0
2014-02-10,28.705,28.903,28.433,28.739,179064,0
2014-02-11,28.616,28.927,28.254,28.567,103357,0
2014-02-12,28.516,28.843,28.458,28.778,193694,0
2014-02-13,28.785,28.837,28.373,28.468,109227,0
2014-02-14,28.6,28.759,28.461,28.51,165252,0
2014-02-18,28.621,28.843,28.38,28.778,539357,0
2014-02-19,28.778,28.778,28.458,28.556,116678,0
2014-02-20,28.531,28.726,28.399,28.549,158609,0
2014-02-21,28.582,28.803,28.386,28.641,63735,0
2014-02-24,28.81,28.81,28.333,28.333,69866,0
2014-02-25,28.386,28.516,28,28.124,70827,0
2014-02-26,28.124,28.32,27.862,28.294,59555,0
2014-02-27,28.053,28.778,27.576,27.934,168855,0
2014-02-28,27.855,28.098,27.51,27.516,71018,0
2014-03-03,27.502,28.156,27.47,27.949,52992,0
2014-03-04,28.078,28.465,27.855,28.289,73646,0
2014-03-05,28.164,28.765,28.124,28.38,66921,0
2014-03-06,28.347,28.705,28.347,28.549,65269,0
2014-03-07,28.633,28.633,28.131,28.32,46035,0
2014-03-10,28.196,28.63,28.007,28.124,53716,0
2014-03-11,28.449,28.449,28.032,28.164,56396,0
2014-03-12,28.189,28.196,27.81,27.949,56641,0
2014-03-13,27.973,28.117,27.641,27.818,90130,0
2014-03-14,27.681,28.007,27.681,27.949,26385,0
2014-03-17,28.498,28.705,28.222,28.567,150380,0
2014-03-18,28.498,28.69,27.823,27.916,152287,0
2014-03-19,27.798,28.124,27.05,27.05,187738,0
2014-03-20,27.013,27.115,26.346,27.033,203555,0
2014-03-21,26.922,27.456,26.443,27.378,132301,0
2014-03-24,27.305,27.582,27.05,27.496,133827,0
2014-03-25,27.424,27.592,27.242,27.561,69503,0
2014-03-26,27.798,27.921,27.274,27.804,129807,0
2014-03-27,27.717,28.209,27.633,28.124,101543,0
2014-03-28,27.596,28.216,27.596,28.078,69096,0
2014-03-31,28.078,28.243,27.958,28.156,69890,0
2014-04-01,28.189,28.333,28.065,28.131,144633,0
2014-04-02,27.966,28.41,27.783,28.104,119203,0
2014-04-03,28.053,28.437,28.019,28.164,147525,0
2014-04-04,28.078,28.164,27.569,27.772,134627,0
2014-04-07,27.713,27.713,27.483,27.609,79778,0
2014-04-08,27.477,27.862,27.477,27.798,52154,0
2014-04-09,27.64,27.765,27.633,27.733,41417,0
2014-04-10,27.602,27.666,27.227,27.274,77208,0
2014-04-11,27.169,27.516,26.6,27.411,58229,0
2014-04-14,27.49,27.685,27.372,27.582,103964,0
2014-04-15,27.549,27.584,27.424,27.496,44826,0
2014-04-16,27.49,27.681,27.424,27.582,51937,0
2014-04-17,27.456,27.516,27.305,27.449,107635,0
2014-04-21,27.305,27.633,27.305,27.561,59458,0
2014-04-22,27.47,27.549,27.424,27.49,46073,0
2014-04-23,27.393,27.699,27.393,27.516,53610,0
2014-04-24,27.739,27.739,27.254,27.366,83342,0
2014-04-25,27.148,27.549,26.816,27.089,93875,0
2014-04-28,26.979,27.713,26.979,27.404,61141,0
2014-04-29,27.404,27.673,27.404,27.673,106971,0
2014-04-30,27.602,28.053,27.47,27.713,118253,0
2014-05-01,28.184,28.184,27.424,27.846,113610,0
2014-05-02,27.757,28.223,27.657,28.223,62335,0
2014-05-05,27.932,28.825,27.903,28.825,102954,0
2014-05-06,27.99,28.257,27.664,27.664,316572,0
2014-05-07,27.538,27.61,27.197,27.424,3807538,0
2014-05-08,27.331,27.523,27.291,27.424,493868,0
2014-05-09,27.324,27.523,27.257,27.324,358169,0
2014-05-12,27.456,27.516,27.324,27.365,235100,0
2014-05-13,27.197,27.456,26.865,26.87,294500,0
2014-05-14,26.858,27.023,26.136,26.584,429607,0
2014-05-15,26.584,26.785,26.405,26.524,175512,0
2014-05-16,26.604,27.123,26.604,26.945,177654,0
2014-05-19,27.123,27.139,26.504,26.571,171834,0
2014-05-20,26.491,26.591,26.457,26.53,134323,0
2014-05-21,26.479,26.903,26.479,26.683,103121,0
2014-05-22,26.657,26.852,26.631,26.671,112250,0
2014-05-23,26.657,26.984,26.618,26.858,84687,0
2014-05-27,26.925,26.953,26.724,26.738,104651,0
2014-05-28,26.671,26.75,26.591,26.631,94490,0
2014-05-29,26.657,26.878,26.491,26.852,150206,0
2014-05-30,26.699,27.139,26.574,27.083,130930,0
2014-06-02,27.083,27.245,27.057,27.238,114452,0
2014-06-03,27.25,27.257,26.823,26.991,118297,0
2014-06-04,27.045,27.113,26.824,26.925,96754,0
2014-06-05,26.545,27.023,26.158,26.984,134171,0
2014-06-06,26.841,27.149,26.834,27.078,127987,0
2014-06-09,27.037,27.078,26.757,26.978,144077,0
2014-06-10,26.198,27.071,26.198,26.852,132044,0
2014-06-11,26.885,26.885,26.524,26.711,113062,0
2014-06-12,26.817,26.823,26.576,26.812,156833,0
2014-06-13,26.952,26.952,26.705,26.844,136674,0
2014-06-16,26.891,27.25,26.678,27.123,144474,0
2014-06-17,27.211,27.291,26.957,27.238,97035,0
2014-06-18,27.018,27.238,26.97,27.004,165454,0
2014-06-19,27.004,27.19,26.858,27.164,200880,0
2014-06-20,26.984,27.478,26.936,27.205,345406,0
2014-06-23,27.238,27.61,27.165,27.589,210048,0
2014-06-24,27.898,27.898,27.441,27.849,301476,0
2014-06-25,27.716,27.791,27.311,27.311,217148,0
2014-06-26,27.197,27.324,27.178,27.298,147023,0
2014-06-27,27.298,27.394,27.223,27.331,151614,0
2014-06-30,27.392,27.483,27.238,27.445,115701,0
2014-07-01,27.483,27.582,27.278,27.465,107281,0
2014-07-02,27.424,27.75,27.417,27.456,161004,0
2014-07-03,27.403,27.657,27.324,27.424,57041,0
2014-07-07,27.424,27.456,27.032,27.145,124254,0
2014-07-08,27.123,27.264,26.936,27.205,135536,0
2014-07-09,27.164,27.214,26.929,27.098,180864,0
2014-07-10,26.914,27.071,26.831,26.954,120833,0
2014-07-11,26.878,27.223,26.865,27.223,113451,0
2014-07-14,27.178,27.478,27.011,27.331,126452,0
2014-07-15,27.278,27.392,27.113,27.358,143558,0
2014-07-16,27.456,27.456,27.186,27.303,258284,0
2014-07-17,27.403,27.445,27.19,27.303,71687,0
2014-07-18,27.43,27.449,27.303,27.377,74437,0
2014-07-21,27.449,27.449,27.19,27.43,155861,0
2014-07-22,27.456,27.465,27.336,27.456,236687,0
2014-07-23,27.397,27.445,27.383,27.424,121715,0
2014-07-24,27.438,27.456,27.257,27.331,127910,0
2014-07-25,27.403,27.424,27.257,27.417,99132,0
2014-07-28,27.47,27.578,27.139,27.257,137518,0
2014-07-29,27.424,27.55,27.291,27.365,90151,0
2014-07-30,27.456,27.556,26.891,26.891,151522,0
2014-07-31,27.057,27.057,25.838,26.153,364598,0
2014-08-01,26.153,26.623,26.032,26.219,193354,0
2014-08-04,26.211,26.618,26.092,26.576,342609,0
2014-08-05,26.652,26.75,25.534,25.545,311788,0
2014-08-06,25.527,25.527,24.886,25.036,383296,0
2014-08-07,24.927,25.158,24.688,24.776,251951,0
2014-08-08,24.654,24.771,24.308,24.681,362468,0
2014-08-11,25.063,26.28,25.063,25.593,515516,0
2014-08-12,26.497,26.844,25.785,26.635,366911,0
2014-08-13,26.852,27.321,26.606,27.251,255887,0
2014-08-14,27.477,27.878,27.149,27.64,350375,0
2014-08-15,27.913,28.048,27.477,27.633,199753,0
2014-08-18,27.755,27.846,27.184,27.334,263718,0
2014-08-19,27.523,27.523,27.246,27.28,137013,0
2014-08-20,27.251,27.34,26.892,26.953,201462,0
2014-08-21,27.088,27.233,26.519,26.898,207985,0
2014-08-22,27.043,27.043,26.469,26.674,165283,0
2014-08-25,26.995,26.995,26.558,26.687,212769,0
2014-08-26,26.788,26.788,26.239,26.308,244219,0
2014-08-27,26.308,26.707,26.308,26.703,170198,0
2014-08-28,28.177,28.177,26.594,26.703,180643,0
2014-08-29,26.831,26.858,26.613,26.709,92379,0
2014-09-02,26.714,26.797,26.519,26.668,161318,0
2014-09-03,26.62,26.647,26.441,26.531,137721,0
2014-09-04,26.375,26.647,26.111,26.177,259832,0
2014-09-05,26.239,26.239,26.022,26.118,79642,0
2014-09-08,26.171,26.177,25.724,26.09,150888,0
2014-09-09,26.125,26.599,26.062,26.383,137141,0
2014-09-10,26.375,26.599,26.135,26.417,122856,0
2014-09-11,26.204,26.484,25.952,26.348,145766,0
2014-09-12,26.056,26.068,25.002,25.187,785042,0
2014-09-15,25.227,25.41,24.703,25.153,243372,0
2014-09-16,25.144,25.382,24.838,24.934,216935,0
2014-09-17,24.989,25.615,24.838,25.5,279386,0
2014-09-18,25.674,26.213,25.505,25.952,396359,0
2014-09-19,25.995,26.103,25.587,25.981,1081194,0
2014-09-22,25.946,26.874,25.858,26.844,347144,0
2014-09-23,26.687,26.892,25.952,26.186,157014,0
2014-09-24,24.989,25.437,24.832,25.322,4159721,0
2014-09-25,25.37,25.716,24.989,25.593,996836,0
2014-09-26,25.5,25.534,25.015,25.396,316749,0
2014-09-29,25.164,25.5,24.947,25.445,275074,0
2014-09-30,25.396,25.396,25.158,25.354,278246,0
2014-10-01,25.11,25.337,25.11,25.281,272845,0
2014-10-02,25.431,25.431,24.989,25.294,269167,0
2014-10-03,25.247,25.287,25.063,25.227,209717,0
2014-10-06,25.238,25.348,25.085,25.273,194272,0
2014-10-07,25.213,25.213,24.357,24.457,514025,0
2014-10-08,24.498,24.498,23.119,23.744,749454,0
2014-10-09,23.539,23.803,22.969,23.303,362233,0
2014-10-10,23.153,24.174,22.247,23.778,776931,0
2014-10-13,23.798,24.037,22.466,22.501,413825,0
2014-10-14,22.609,22.84,21.553,21.806,746185,0
2014-10-15,21.485,22.648,20.67,22.52,727459,0
2014-10-16,22.555,24.786,22.444,24.368,707790,0
2014-10-17,24.613,24.67,22.886,23.487,567462,0
2014-10-20,23.595,24.322,23.487,24.123,381007,0
2014-10-21,24.117,24.927,23.798,24.601,476466,0
2014-10-22,24.818,24.927,24.465,24.642,291885,0
2014-10-23,24.75,25.098,24.525,24.771,181650,0
2014-10-24,24.548,25.138,24.498,25.075,216539,0
2014-10-27,24.989,24.989,23.614,24.037,379246,0
2014-10-28,23.921,24.866,23.9,24.642,264317,0
2014-10-29,24.989,24.989,24.322,24.654,197922,0
2014-10-30,24.921,24.921,23.764,24.112,238769,0
2014-10-31,24.255,24.396,23.592,23.88,260970,0
2014-11-03,24.423,24.425,23.756,24.037,200609,0
2014-11-04,23.798,23.968,23.119,23.539,318460,0
2014-11-05,23.675,23.932,23.243,23.535,214069,0
2014-11-06,23.52,23.807,23.208,23.619,155112,0
2014-11-07,23.791,24.266,23.473,24.098,277302,0
2014-11-10,24.188,24.426,23.605,23.716,324832,0
2014-11-11,23.658,24.209,23.499,23.675,316290,0
2014-11-12,23.619,24.293,23.619,23.944,240166,0
2014-11-13,23.798,24.09,23.499,23.624,164797,0
2014-11-14,23.939,24.293,23.723,24.256,295961,0
2014-11-17,24.369,25.024,23.981,24.878,739693,0
2014-11-18,25.067,25.331,24.683,24.837,260387,0
2014-11-19,25.219,25.659,24.766,25.624,582987,0
2014-11-20,25.693,25.763,25.239,25.534,416528,0
2014-11-21,25.874,25.888,24.635,24.717,1884196,0
2014-11-24,24.754,24.754,23.87,23.994,412370,0
2014-11-25,23.944,24.415,23.764,24.043,411978,0
2014-11-26,24.148,24.83,23.892,24.795,349234,0
2014-11-28,24.397,24.67,23.895,24.39,213984,0
2014-12-01,24.454,24.489,23.026,23.132,475530,0
2014-12-02,22.977,23.785,22.935,23.16,350468,0
2014-12-03,23.187,24.118,23.068,23.813,239638,0
2014-12-04,23.791,23.791,23.137,23.298,164985,0
2014-12-05,23.144,23.429,22.741,22.902,242415,0
2014-12-08,22.456,22.902,20.365,20.701,702057,0
2014-12-09,20.317,21.661,20.317,21.545,313054,0
2014-12-10,21.364,21.411,20.362,20.59,356292,0
2014-12-11,20.541,21.563,20.541,20.694,355742,0
2014-12-12,20.59,20.59,19.604,20.131,386622,0
2014-12-15,19.983,20.521,18.286,18.487,659200,0
2014-12-16,18.175,19.822,17.964,19.469,712840,0
2014-12-17,19.469,21.414,19.356,20.443,540947,0
2014-12-18,20.945,21.404,19.732,20.159,509254,0
2014-12-19,20.123,20.144,19.148,19.475,582082,0
2014-12-22,19.496,19.607,18.997,19.579,286557,0
2014-12-23,19.356,19.894,19.14,19.719,341191,0
2014-12-24,19.719,19.894,18.87,19.085,173325,0
2014-12-26,19.321,19.613,18.952,19.21,309075,0
2014-12-29,19.12,19.561,19.08,19.461,434976,0
2014-12-30,19.344,19.613,18.877,18.952,428893,0
2014-12-31,18.834,19.399,18.66,18.716,464011,0
2015-01-02,18.702,20.597,18.702,20.401,255237,0
2015-01-05,20.374,20.386,19.42,19.845,275233,0
2015-01-06,20.06,20.275,18.802,18.988,237654,0
2015-01-07,19.14,19.337,18.522,18.641,190407,0
2015-01-08,18.641,19.229,18.599,19.12,231907,0
2015-01-09,18.959,19.372,18.869,19.183,177940,0
2015-01-12,19.009,19.183,18.334,18.534,186084,0
2015-01-13,18.5,18.5,17.094,17.463,345934,0
2015-01-14,17.337,17.561,16.728,17.386,252740,0
2015-01-15,17.49,18.216,17.337,17.602,248312,0
2015-01-16,17.553,19.155,17.476,19.057,285310,0
2015-01-20,18.988,19.671,18.988,19.378,320882,0
2015-01-21,19.461,20.656,19.364,20.386,347108,0
2015-01-22,20.474,20.708,19.866,20.227,301802,0
2015-01-23,20.401,21.829,20.283,21.383,469368,0
2015-01-26,21.807,22.302,21.203,21.306,338178,0
2015-01-27,21.279,21.555,20.345,21.404,241086,0
2015-01-28,21.445,21.445,20.464,20.769,208433,0
2015-01-29,20.867,21.367,20.298,20.729,87403,0
2015-01-30,20.714,21.063,20.504,20.896,117678,0
2015-02-02,21.306,21.751,20.942,21.572,270157,0
2015-02-03,22.101,22.644,21.419,21.48,411349,0
2015-02-04,21.632,21.841,20.74,20.99,184934,0
2015-02-05,20.961,22.361,20.961,22.061,233973,0
2015-02-06,22.49,22.506,21.177,22.061,232722,0
2015-02-09,21.933,22.109,21.46,21.525,185204,0
2015-02-10,21.593,21.753,20.967,21.218,218035,0
2015-02-11,21.053,21.753,20.481,20.58,124351,0
2015-02-12,20.92,21.527,20.764,21.441,131448,0
2015-02-13,21.833,22.276,21.327,21.577,197815,0
2015-02-17,21.531,22.218,21.525,22.041,178434,0
2015-02-18,21.905,22.221,21.453,21.733,151139,0
2015-02-19,21.968,21.968,21.177,21.553,160065,0
2015-02-20,21.632,21.886,21.425,21.697,114822,0
2015-02-23,21.862,21.925,21.311,21.613,152992,0
2015-02-24,21.469,21.897,20.946,20.99,197476,0
2015-02-25,21.096,21.311,20.99,21.06,257700,0
2015-02-26,21.513,22.155,21.225,21.925,266407,0
2015-02-27,22.242,23.299,21.844,22.912,342943,0
2015-03-02,22.962,23.564,22.692,22.906,254780,0
2015-03-03,23.449,23.807,22.519,23.6,270162,0
2015-03-04,23.528,23.887,23.378,23.863,225275,0
2015-03-05,23.656,24.365,23.256,24.315,278411,0
2015-03-06,24.3,25.129,24.3,24.715,356440,0
2015-03-09,24.729,25.008,23.449,23.52,286523,0
2015-03-10,23.256,23.514,22.704,22.834,138017,0
2015-03-11,22.912,23.398,22.834,22.976,175774,0
2015-03-12,23.176,23.564,22.883,23.068,150325,0
2015-03-13,22.849,23.221,22.398,23.092,226535,0
2015-03-16,23.092,23.771,22.934,23.627,263867,0
2015-03-17,23.464,23.807,23.134,23.492,242893,0
2015-03-18,23.469,24.493,23.398,23.922,193112,0
2015-03-19,23.685,24.422,23.685,24.144,185843,0
2015-03-20,24.515,24.822,24.028,24.822,784196,0
2015-03-23,24.822,24.966,24.436,24.744,212270,0
2015-03-24,24.766,24.886,24.173,24.657,184442,0
2015-03-25,24.836,24.836,24.335,24.444,109912,0
2015-03-26,24.614,24.614,23.778,24.335,205417,0
2015-03-27,24.063,24.722,23.95,24.3,152701,0
2015-03-30,24.4,24.778,24.107,24.771,194092,0
2015-03-31,24.629,25.344,24.37,25.344,545418,0
2015-04-01,25.386,25.386,25.107,25.338,260373,0
2015-04-02,25.244,26.125,25.107,25.746,1026810,0
2015-04-06,25.758,25.951,25.637,25.729,175352,0
2015-04-07,25.758,25.99,25.395,25.631,348345,0
2015-04-08,25.594,25.951,25.508,25.951,278273,0
2015-04-09,25.867,25.976,25.752,25.909,214834,0
2015-04-10,25.866,26.023,25.543,25.565,280511,0
2015-04-13,25.786,25.938,25.222,25.571,455026,0
2015-04-14,25.717,25.915,25.281,25.758,179690,0
2015-04-15,25.938,26.031,25.594,25.724,193826,0
2015-04-16,25.795,26.102,25.422,26.023,214886,0
2015-04-17,26.002,26.367,25.701,26.038,162210,0
2015-04-20,26.059,26.102,25.746,25.915,172572,0
2015-04-21,26.088,26.088,25.78,25.845,242393,0
2015-04-22,25.817,26.383,25.631,26.28,209048,0
2015-04-23,26.446,26.446,26.044,26.432,148784,0
2015-04-24,26.446,26.446,25.895,26.136,251863,0
2015-04-27,26.395,26.395,25.951,26.117,161231,0
2015-04-28,26.274,26.382,26.16,26.352,101611,0
2015-04-29,26.338,26.639,26.108,26.623,356301,0
2015-04-30,26.861,26.989,26.201,26.531,271142,0
2015-05-01,26.745,27.533,26.681,27.196,231147,0
2015-05-04,27.403,27.61,26.817,26.824,214228,0
2015-05-05,27.239,27.239,26.687,26.753,227372,0
2015-05-06,26.828,27.185,26.09,26.205,259642,0
2015-05-07,26.045,26.045,25.446,25.862,239635,0
2015-05-08,26.017,26.44,25.753,26.045,208619,0
2015-05-11,25.98,26.302,25.081,25.41,174419,0
2015-05-12,25.6,26.272,25.41,25.702,128221,0
2015-05-13,25.841,26.082,25.219,25.9,126129,0
2015-05-14,25.914,26.383,25.769,26.169,140903,0
2015-05-15,26.484,26.484,25.672,25.9,114960,0
2015-05-18,26.032,26.302,25.688,26.111,149172,0
2015-05-19,26.315,26.315,25.775,25.848,91100,0
2015-05-20,25.914,25.914,25.424,25.57,71546,0
2015-05-21,25.804,25.936,25.49,25.753,79207,0
2015-05-22,25.879,26.221,25.789,25.826,65800,0
2015-05-26,25.804,26.032,25.197,25.205,141737,0
2015-05-27,25.482,25.482,25.073,25.396,76061,0
2015-05-28,25.38,25.439,24.708,24.964,78470,0
2015-05-29,25.155,25.775,24.95,25.76,176880,0
2015-06-01,25.783,25.848,25.219,25.403,175839,0
2015-06-02,25.403,25.841,25.073,25.292,203661,0
2015-06-03,25.263,25.748,25.073,25.323,66484,0
2015-06-04,25.328,25.505,24.912,25.176,82217,0
2015-06-05,25.008,25.652,24.861,25.161,144185,0
2015-06-08,25.176,25.535,24.855,24.876,111356,0
2015-06-09,25.03,25.213,24.428,24.978,124257,0
2015-06-10,24.964,24.964,24.341,24.349,104828,0
2015-06-11,24.489,25.095,24.32,24.583,130886,0
2015-06-12,24.548,25,24.139,24.27,83857,0
2015-06-15,23.903,23.911,23.077,23.165,370586,0
2015-06-16,23.202,23.786,22.596,23.069,369082,0
2015-06-17,23.195,23.634,22.749,23.239,306429,0
2015-06-18,23.252,23.501,22.31,22.624,364160,0
2015-06-19,22.696,23.086,22.194,22.675,1035154,0
2015-06-22,22.851,24.298,22.822,24.036,196304,0
2015-06-23,24.275,24.275,23.605,23.728,166564,0
2015-06-24,23.823,23.932,23.61,23.78,114776,0
2015-06-25,23.684,24.489,23.684,23.786,203420,0
2015-06-26,23.773,24.079,23.041,23.209,105470,0
2015-06-29,23.165,23.808,22.858,23.246,199588,0
2015-06-30,23.217,23.553,22.186,22.632,474163,0
2015-07-01,22.624,23.165,22.624,23.086,294117,0
2015-07-02,23.005,24.021,22.733,23.808,267031,0
2015-07-06,23.553,23.786,22.976,23.326,213132,0
2015-07-07,23.305,23.872,23.026,23.574,202462,0
2015-07-08,23.574,24.298,22.99,23.026,220930,0
2015-07-09,23.275,23.773,22.866,23.471,283995,0
2015-07-10,23.764,23.892,22.998,23.114,164842,0
2015-07-13,23.142,23.757,22.844,23.605,253352,0
2015-07-14,23.649,24.122,23.48,23.999,80136,0
2015-07-15,23.977,24.109,23.407,23.662,195845,0
2015-07-16,23.64,23.721,22.982,23.414,196033,0
2015-07-17,23.371,23.516,23.005,23.099,134747,0
2015-07-20,23.048,23.516,22.932,23.02,122434,0
2015-07-21,23.099,23.524,22.946,23.305,160329,0
2015-07-22,23.165,23.275,22.376,22.858,191244,0
2015-07-23,22.976,23.297,22.369,22.684,144185,0
2015-07-24,22.786,23.086,22.479,22.844,111491,0
2015-07-27,22.53,23.16,22.485,22.953,145552,0
2015-07-28,22.894,23.853,22.696,23.099,108482,0
2015-07-29,22.808,23.707,22.749,23.437,190970,0
2015-07-30,24.021,24.021,22.661,22.8,239945,0
2015-07-31,22.932,23.064,22.194,22.42,185087,0
2015-08-03,22.244,22.64,20.731,20.943,404329,0
2015-08-04,20.862,21.923,20.598,21.58,324486,0
2015-08-05,21.762,22.294,20.784,21.055,270988,0
2015-08-06,21.063,21.168,19.679,20.709,435915,0
2015-08-07,20.589,20.89,20.453,20.514,237864,0
2015-08-10,20.401,21.618,20.333,21.273,120795,0
2015-08-11,21.046,21.732,20.965,21.177,175979,0
2015-08-12,21.092,22.107,20.875,21.369,260613,0
2015-08-13,21.4,21.574,20.866,21.377,112148,0
2015-08-14,21.625,22.138,20.897,21.302,182522,0
2015-08-17,21.183,21.545,20.89,21.1,277107,0
2015-08-18,21.189,21.189,20.123,20.131,210989,0
2015-08-19,19.785,20.544,19.476,19.53,206734,0
2015-08-20,19.61,20.048,18.461,18.837,349078,0
2015-08-21,18.694,19.243,18.251,18.935,199950,0
2015-08-24,17.484,19.116,17.326,18.092,411064,0
2015-08-25,18.567,19.108,18.153,18.687,234538,0
2015-08-26,19.002,19.041,18.424,18.687,122524,0
2015-08-27,18.973,19.807,18.802,19.206,138089,0
2015-08-28,19.154,20.341,19.154,20.234,132634,0
2015-08-31,19.867,20.528,19.641,20.138,97382,0
2015-09-01,19.867,20.333,19.837,19.996,170150,0
2015-09-02,20.251,20.333,19.74,20.265,169884,0
2015-09-03,20.393,20.881,20.093,20.575,226023,0
2015-09-04,20.393,20.881,20.296,20.604,73302,0
2015-09-08,20.597,20.987,20.58,20.866,104829,0
2015-09-09,21.017,21.407,20.928,21.078,103101,0
2015-09-10,20.942,21.189,20.704,20.996,112271,0
2015-09-11,20.979,21.025,20.447,20.597,143011,0
2015-09-14,20.686,21.746,20.453,21.078,156980,0
2015-09-15,21.046,21.235,20.609,20.897,129951,0
2015-09-16,20.979,21.377,20.768,21.183,291077,0
2015-09-17,21.243,21.407,20.996,21.177,130545,0
2015-09-18,20.95,21.264,20.845,20.934,174938,0
2015-09-21,21.147,21.318,20.972,21.063,81549,0
2015-09-22,21.046,21.896,20.859,20.89,208997,0
2015-09-23,20.866,21.046,20.191,20.244,195161,0
2015-09-24,20.197,20.559,19.755,20.123,158194,0
2015-09-25,20.228,20.364,19.619,19.807,103900,0
2015-09-28,19.761,19.761,18.153,18.529,274082,0
2015-09-29,18.461,18.943,17.371,17.612,228418,0
2015-09-30,17.671,18.77,17.35,18.34,300522,0
2015-10-01,18.717,20.258,18.644,19.469,263007,0
2015-10-02,19.461,21.16,19.453,20.822,351739,0
2015-10-05,20.814,21.793,20.763,21.423,226619,0
2015-10-06,21.348,21.882,21.055,21.552,242121,0
2015-10-07,21.77,21.919,21.281,21.625,428100,0
2015-10-08,21.679,21.95,21.482,21.634,223098,0
2015-10-09,21.738,22.04,21.565,21.625,89265,0
2015-10-12,21.701,21.701,21.273,21.333,107677,0
2015-10-13,21.213,21.273,20.881,21.046,121859,0
2015-10-14,21.046,21.696,21.046,21.453,146069,0
2015-10-15,21.386,21.86,21.139,21.838,57470,0
2015-10-16,21.732,22.476,21.395,22.124,86071,0
2015-10-19,21.86,22.174,21.753,21.896,99365,0
2015-10-20,21.753,22.124,21.515,21.844,58403,0
2015-10-21,21.746,22.04,21.545,21.625,79155,0
2015-10-22,21.491,21.649,21.273,21.439,176667,0
2015-10-23,21.251,21.641,21.121,21.296,188376,0
2015-10-26,21.264,21.545,21.046,21.168,85140,0
2015-10-27,21.046,21.16,19.874,20.371,226955,0
2015-10-28,20.41,21.365,20.078,20.921,100307,0
2015-10-29,20.296,21.77,20.222,21.618,74897,0
2015-10-30,21.8,22.101,21.07,21.762,143676,0
2015-11-02,21.498,22.347,21.423,21.8,179279,0
2015-11-03,21.8,22.408,21.8,22.13,237730,0
2015-11-04,22.131,22.751,21.213,21.443,175525,0
2015-11-05,21.373,22.03,21.135,21.667,149026,0
2015-11-06,21.491,22.224,21.321,21.404,153164,0
2015-11-09,21.699,22.016,21.182,21.443,132255,0
2015-11-10,21.265,21.807,20.632,20.849,306975,0
2015-11-11,20.826,21.351,19.789,20.276,151870,0
2015-11-12,19.967,20.432,19.387,19.821,159373,0
2015-11-13,20.021,20.051,19.403,19.852,121859,0
2015-11-16,19.789,20.863,19.588,20.516,189516,0
2015-11-17,20.57,20.764,19.982,20.524,182531,0
2015-11-18,20.764,21.311,19.518,20.323,169464,0
2015-11-19,20.392,20.392,19.588,20.044,147860,0
2015-11-20,20.13,20.167,19.04,19.295,134406,0
2015-11-23,19.419,19.681,18.824,19.234,166489,0
2015-11-24,19.303,19.835,19.079,19.209,86156,0
2015-11-25,19.256,20.224,19.226,19.897,143074,0
2015-11-27,19.72,20.339,19.72,20.099,30788,0
2015-11-30,20.082,20.484,19.35,19.481,219140,0
2015-12-01,19.356,19.689,18.638,18.824,170775,0
2015-12-02,18.553,18.802,17.811,18.274,733603,0
2015-12-03,18.39,18.39,17.278,17.547,284292,0
2015-12-04,17.463,17.772,15.815,16.567,693509,0
2015-12-07,16.241,16.241,14.826,15.508,430644,0
2015-12-08,15.073,16.35,15.073,15.623,361787,0
2015-12-09,15.67,16.951,15.46,16.667,433233,0
2015-12-10,16.451,17.331,15.894,15.901,268556,0
2015-12-11,15.608,15.616,14.208,14.394,387049,0
2015-12-14,14.533,15.003,14.116,14.773,348244,0
2015-12-15,14.703,15.073,14.658,14.858,278774,0
2015-12-16,14.779,15.012,13.976,14.804,358591,0
2015-12-17,14.727,15.22,14.347,14.556,393001,0
2015-12-18,14.556,15.453,14.533,14.804,1444842,0
2015-12-21,14.689,14.974,14.416,14.48,369715,0
2015-12-22,14.402,16.009,14.402,15.623,247475,0
2015-12-23,15.74,16.21,15.475,16.133,243586,0
2015-12-24,16.156,16.434,15.815,15.886,82975,0
2015-12-28,15.616,16.644,15.529,16.225,308315,0
2015-12-29,16.41,16.922,15.957,16.103,254975,0
2015-12-30,15.987,16.535,15.984,16.303,172448,0
2015-12-31,16.148,16.805,16.129,16.774,214064,0
2016-01-04,16.929,17.393,16.63,16.937,255903,0
2016-01-05,16.867,17.571,16.766,17.176,267425,0
2016-01-06,16.774,17.503,15.647,15.754,189628,0
2016-01-07,15.46,15.63,14.339,14.874,306989,0
2016-01-08,14.92,15.46,14.741,15.375,157232,0
2016-01-11,15.268,15.268,13.837,13.922,227306,0
2016-01-12,14.186,14.993,13.164,13.791,253667,0
2016-01-13,13.907,14.293,13.629,14.061,315568,0
2016-01-14,14.199,14.302,13.343,13.675,171366,0
2016-01-15,13.288,13.605,12.763,13.025,206580,0
2016-01-19,13.063,13.063,11.688,11.983,426376,0
2016-01-20,11.363,11.959,10.258,10.861,509481,0
2016-01-21,10.9,12.128,10.83,12.044,294604,0
2016-01-22,12.477,13.938,12.477,12.901,402826,0
2016-01-25,12.592,13.018,12.333,12.493,228497,0
2016-01-26,12.592,13.249,12.207,12.995,198164,0
2016-01-27,12.987,13.403,12.754,12.979,137623,0
2016-01-28,13.443,13.983,12.886,13.413,185215,0
2016-01-29,13.535,13.973,13.196,13.496,250219,0
2016-02-01,13.265,13.69,12.908,13.49,184193,0
2016-02-02,13.334,13.822,12.763,13.513,259752,0
2016-02-03,13.58,13.776,12.777,13.232,181235,0
2016-02-04,13.174,13.976,13.174,13.457,87427,0
2016-02-05,13.305,13.806,12.979,13.238,92589,0
2016-02-08,12.979,13.027,11.747,12.355,127926,0
2016-02-09,12.364,12.404,11.495,11.682,133885,0
2016-02-10,11.472,11.986,11.472,11.691,81385,0
2016-02-11,11.351,12.121,11.261,11.666,188363,0
2016-02-12,12.152,14.016,11.553,11.893,273436,0
2016-02-16,12.526,13.012,12.031,12.55,216854,0
2016-02-17,12.299,12.891,12.055,12.663,207107,0
2016-02-18,12.914,12.914,11.974,12.275,136689,0
2016-02-19,12.08,13.19,11.731,12.267,121973,0
2016-02-22,12.607,13.19,12.46,12.873,242988,0
2016-02-23,12.881,12.964,12.043,12.08,257332,0
2016-02-24,11.756,12.023,11.472,11.812,374703,0
2016-02-25,12.071,12.225,11.351,11.983,417146,0
2016-02-26,11.998,12.404,11.934,12.322,498423,0
2016-02-29,12.322,12.647,12.137,12.542,488886,0
2016-03-01,12.704,12.975,12.408,12.85,235656,0
2016-03-02,12.752,13.247,12.46,12.914,439887,0
2016-03-03,13.361,14.202,12.931,13.117,470596,0
2016-03-04,13.238,14.106,13.133,13.336,367398,0
2016-03-07,13.4,14.235,13.4,13.888,407984,0
2016-03-08,13.88,13.929,13.077,13.296,188439,0
2016-03-09,13.604,13.936,13.215,13.839,199527,0
2016-03-10,13.702,13.904,13.45,13.75,140222,0
2016-03-11,14.016,14.41,13.539,13.643,333638,0
2016-03-14,13.66,15.541,13.619,15.202,340745,0
2016-03-15,14.999,15.558,14.819,15.469,263126,0
2016-03-16,15.589,16.276,15.55,16.157,253002,0
2016-03-17,16.253,16.951,16.253,16.757,260729,0
2016-03-18,16.856,17.377,16.499,16.847,836049,0
2016-03-21,16.871,17.179,16.564,16.732,213243,0
2016-03-22,16.701,17.244,16.392,16.45,175212,0
2016-03-23,16.336,16.619,15.942,16.034,163047,0
2016-03-24,15.687,16.398,15.404,16.327,144943,0
2016-03-28,16.538,16.602,16.012,16.093,149241,0
2016-03-29,16.011,16.143,15.493,15.802,197198,0
2016-03-30,15.816,16.88,15.816,16.505,197013,0
2016-03-31,16.571,17.114,16.093,16.279,330946,0
2016-04-01,16.011,16.466,15.808,16.376,113190,0
2016-04-04,16.108,16.61,16.003,16.125,176924,0
2016-04-05,15.834,16.051,15.606,15.729,126757,0
2016-04-06,15.898,16.554,15.564,16.141,142096,0
2016-04-07,16.059,16.361,15.671,15.89,87822,0
2016-04-08,16.101,16.856,16.068,16.433,89392,0
2016-04-11,16.499,16.862,16.133,16.571,88175,0
2016-04-12,16.578,17.193,16.538,16.765,159474,0
2016-04-13,16.693,16.773,16.376,16.49,103931,0
2016-04-14,16.538,16.554,16.222,16.465,84298,0
2016-04-15,16.279,16.628,16.231,16.279,92672,0
2016-04-18,16.214,17.211,16.199,17.105,140742,0
2016-04-19,17.114,17.738,17.114,17.147,89882,0
2016-04-20,17.138,17.828,17.048,17.617,168455,0
2016-04-21,17.802,18.193,17.527,17.957,197751,0
2016-04-22,17.957,19.067,17.957,18.979,315614,0
2016-04-25,18.971,18.979,18.266,18.598,202680,0
2016-04-26,18.646,19.213,18.615,18.89,216894,0
2016-04-27,19.045,19.57,18.865,19.263,155750,0
2016-04-28,18.865,19.66,18.298,18.443,206962,0
2016-04-29,18.565,19.388,18.501,19.134,277378,0
2016-05-02,19.263,19.263,18.525,18.962,252878,0
2016-05-03,19.246,19.246,18.387,19.117,223774,0
2016-05-04,19.127,19.38,18.212,18.849,195206,0
2016-05-05,19.01,19.361,18.767,18.958,110220,0
2016-05-06,18.934,19.299,18.657,19.278,139409,0
2016-05-09,19.119,19.119,17.851,18.607,166102,0
2016-05-10,18.825,19.241,18.586,19.01,164630,0
2016-05-11,18.648,19.354,18.564,18.901,104656,0
2016-05-12,18.942,19.286,18.069,18.27,195162,0
2016-05-13,19.01,19.16,18.263,18.782,188923,0
2016-05-16,18.774,19.101,18.489,18.816,191862,0
2016-05-17,18.967,18.967,18.078,18.245,209182,0
2016-05-18,18.413,18.665,17.842,18.078,136660,0
2016-05-19,17.876,18.463,17.465,18.364,84227,0
2016-05-20,18.33,18.749,18.186,18.456,173629,0
2016-05-23,18.287,18.699,18.111,18.346,146800,0
2016-05-24,18.354,18.488,17.876,17.977,78059,0
2016-05-25,18.044,18.472,17.842,18.413,129227,0
2016-05-26,18.472,18.715,18.154,18.312,126559,0
2016-05-27,18.305,18.681,18.061,18.397,148539,0
2016-05-31,18.371,18.864,18.371,18.582,145398,0
2016-06-01,18.489,18.816,18.27,18.69,147450,0
2016-06-02,18.523,19.257,18.422,18.774,201552,0
2016-06-03,18.774,19.037,18.506,18.807,142188,0
2016-06-06,19.01,19.428,18.816,19.186,259061,0
2016-06-07,19.338,19.404,19.001,19.034,138632,0
2016-06-08,19.204,19.387,18.616,18.985,192212,0
2016-06-09,18.767,19.274,18.622,18.774,145134,0
2016-06-10,18.573,18.641,18.053,18.254,212231,0
2016-06-13,18.061,18.219,17.12,17.557,272024,0
2016-06-14,17.456,17.7,17.112,17.422,183581,0
2016-06-15,17.691,18.275,17.271,18.035,120459,0
2016-06-16,17.908,18.292,17.154,17.834,304091,0
2016-06-17,18.044,18.598,17.783,18.278,347226,0
2016-06-20,18.917,19.504,18.531,19.101,235567,0
2016-06-21,19.111,19.613,18.942,19.278,190143,0
2016-06-22,19.319,19.822,19.278,19.328,189954,0
2016-06-23,19.638,19.817,19.454,19.731,127553,0
2016-06-24,19.236,19.69,18.892,19.06,114428,0
2016-06-27,19.06,19.385,18.111,18.397,276779,0
2016-06-28,18.582,19.228,18.496,19.17,111819,0
2016-06-29,19.371,20.386,19.338,19.941,431705,0
2016-06-30,19.748,19.933,19.338,19.395,231791,0
2016-07-01,19.572,20.118,19.278,20.035,211665,0
2016-07-05,19.807,19.933,19.319,19.58,99178,0
2016-07-06,19.572,20.04,19.48,19.748,135119,0
2016-07-07,19.817,20.327,19.395,19.698,147813,0
2016-07-08,19.866,20.13,19.537,20.001,193305,0
2016-07-11,20.21,20.21,19.784,19.823,90637,0
2016-07-12,20.126,20.831,19.807,20.714,185991,0
2016-07-13,20.579,20.773,20.069,20.227,214471,0
2016-07-14,20.395,20.664,20.093,20.386,175408,0
2016-07-15,20.386,20.596,19.866,20.143,265094,0
2016-07-18,20.084,20.609,19.807,20.286,202989,0
2016-07-19,20.286,20.368,19.941,20.059,60056,0
2016-07-20,20.016,20.343,19.731,20.193,93074,0
2016-07-21,20.404,20.656,19.897,20.084,89416,0
2016-07-22,20.084,21.067,20.084,20.891,252459,0
2016-07-25,20.891,21.11,20.773,20.958,268730,0
2016-07-26,20.74,21.268,20.705,20.973,203943,0
2016-07-27,20.983,21.309,20.882,21.091,170734,0
2016-07-28,20.152,20.193,18.111,18.404,704054,0
2016-07-29,18.053,18.892,17.499,18.859,562608,0
2016-08-01,19.236,19.286,18.069,18.196,304958,0
2016-08-02,18.263,18.408,17.632,18.154,288851,0
2016-08-03,18.016,18.713,17.954,18.356,202125,0
2016-08-04,18.321,18.321,17.667,17.815,196227,0
2016-08-05,17.841,18.33,17.714,18.086,155572,0
2016-08-08,18.234,18.487,17.692,17.71,181717,0
2016-08-09,17.606,17.71,17.005,17.326,391575,0
2016-08-10,17.213,17.422,16.96,16.995,170948,0
2016-08-11,16.97,17.614,16.97,17.483,147214,0
2016-08-12,17.841,18.26,17.64,18.26,185868,0
2016-08-15,18.164,18.748,17.78,18.548,279375,0
2016-08-16,18.565,18.609,18.331,18.382,194391,0
2016-08-17,18.591,18.591,17.885,18.242,109778,0
2016-08-18,18.347,18.642,18.234,18.487,161516,0
2016-08-19,18.652,18.652,18.182,18.242,129406,0
2016-08-22,18.128,18.417,18.007,18.356,117543,0
2016-08-23,18.434,18.504,18.234,18.321,93022,0
2016-08-24,18.234,18.269,17.85,17.92,147035,0
2016-08-25,18.068,18.181,17.72,17.928,51794,0
2016-08-26,17.989,18.016,17.595,17.91,135249,0
2016-08-29,17.841,18.269,17.685,17.692,183756,0
2016-08-30,17.841,17.841,17.361,17.457,140492,0
2016-08-31,17.466,17.571,16.856,17.291,235257,0
2016-09-01,17.319,17.326,16.873,17.258,90568,0
2016-09-02,17.387,17.824,17.265,17.614,129415,0
2016-09-06,17.553,17.727,17.239,17.309,180299,0
2016-09-07,17.431,17.553,17.239,17.335,170869,0
2016-09-08,17.319,17.662,17.309,17.361,168282,0
2016-09-09,17.571,17.632,16.925,17.1,229140,0
2016-09-12,17.1,17.543,16.821,17.353,225760,0
2016-09-13,17.169,17.178,16.436,16.568,193609,0
2016-09-14,16.707,18.068,16.707,17.806,318007,0
2016-09-15,17.78,17.85,17.483,17.72,89731,0
2016-09-16,17.449,17.727,17.3,17.474,299998,0
2016-09-19,17.623,17.667,17.344,17.422,175697,0
2016-09-20,17.449,17.853,17.344,17.457,90214,0
2016-09-21,17.667,18.408,17.536,18.33,177885,0
2016-09-22,18.495,18.495,17.834,18.365,107498,0
2016-09-23,18.304,18.504,17.92,18.051,74966,0
2016-09-26,18.051,18.176,17.658,17.658,85796,0
2016-09-27,17.579,17.667,17.326,17.466,95219,0
2016-09-28,17.544,17.702,17.187,17.471,124072,0
2016-09-29,17.449,17.606,17.356,17.449,95651,0
2016-09-30,17.571,17.623,17.37,17.483,116910,0
2016-10-03,17.405,17.449,17.152,17.283,142878,0
2016-10-04,17.361,17.44,17.196,17.239,148917,0
2016-10-05,17.229,17.815,17.187,17.544,140826,0
2016-10-06,17.544,17.841,17.503,17.72,84162,0
2016-10-07,17.736,17.876,17.562,17.579,39089,0
2016-10-10,17.588,18.093,17.588,17.745,130605,0
2016-10-11,17.736,18.164,17.685,18.112,75480,0
2016-10-12,18.024,18.277,17.806,18.007,122977,0
2016-10-13,17.972,18.495,17.692,18.216,94371,0
2016-10-14,18.26,18.539,18.059,18.128,129877,0
2016-10-17,18.128,18.513,18.077,18.417,75066,0
2016-10-18,18.382,18.522,18.146,18.242,76582,0
2016-10-19,18.286,18.408,18.234,18.286,100558,0
2016-10-20,18.234,19.962,18.155,18.87,291012,0
2016-10-21,18.234,18.443,17.457,18.295,1373860,0
2016-10-24,18.234,18.234,17.607,17.963,247869,0
2016-10-25,17.797,17.972,17.692,17.868,231812,0
2016-10-26,17.754,17.806,17.319,17.72,248058,0
2016-10-27,17.229,17.675,17.073,17.37,333908,0
2016-10-28,17.204,17.413,16.977,17.387,201064,0
2016-10-31,17.405,17.579,17.011,17.056,327343,0
2016-11-01,17.1,17.1,16.323,16.838,202713,0
2016-11-02,16.752,16.752,15.66,15.791,673908,0
2016-11-03,15.297,16.06,15.252,15.387,203608,0
2016-11-04,15.252,15.252,14.809,14.893,227383,0
2016-11-07,14.939,15.181,14.446,14.489,177038,0
2016-11-08,14.58,14.694,13.982,14.176,241444,0
2016-11-09,14.043,15.208,14.043,14.984,136780,0
2016-11-10,15.029,15.087,14.355,14.513,112568,0
2016-11-11,14.446,15.208,14.31,15.163,132068,0
2016-11-14,15.252,15.656,14.984,15.566,177277,0
2016-11-15,15.566,16.509,15.342,15.881,232809,0
2016-11-16,15.701,16.304,15.612,15.656,148945,0
2016-11-17,15.745,15.925,15.297,15.656,125245,0
2016-11-18,15.701,16.149,15.701,16.104,97903,0
2016-11-21,16.149,16.406,15.791,16.06,191749,0
2016-11-22,16.06,16.149,15.252,15.342,176718,0
2016-11-23,15.163,16.06,14.805,15.881,147429,0
2016-11-25,15.881,15.925,15.522,15.612,37255,0
2016-11-28,15.566,15.566,14.984,15.029,106293,0
2016-11-29,14.939,14.984,14.355,14.626,203034,0
2016-11-30,14.939,15.342,14.759,15.252,210126,0
2016-12-01,15.297,15.648,14.355,14.355,198788,0
2016-12-02,14.264,15.387,14.264,14.805,156852,0
2016-12-05,14.759,14.877,14.401,14.489,143803,0
2016-12-06,14.759,15.433,14.759,15.136,242324,0
2016-12-07,15.073,15.566,15.073,15.342,171820,0
2016-12-08,15.522,16.06,15.252,16.016,216487,0
2016-12-09,16.149,16.285,15.791,16.149,236455,0
2016-12-12,16.285,16.957,16.285,16.553,345097,0
2016-12-13,16.688,16.867,16.244,16.688,207190,0
2016-12-14,16.509,16.824,16.173,16.329,264158,0
2016-12-15,16.285,16.688,15.925,16.329,267080,0
2016-12-16,16.285,16.824,15.836,16.149,474181,0
2016-12-19,16.149,16.149,15.342,15.612,197782,0
2016-12-20,15.612,15.945,15.208,15.387,205515,0
2016-12-21,15.297,15.97,15.282,15.656,124276,0
2016-12-22,15.566,15.745,15.433,15.522,87298,0
2016-12-23,15.477,15.745,15.275,15.522,187604,0
2016-12-27,15.522,15.701,15.433,15.566,136326,0
2016-12-28,15.566,15.656,15.208,15.297,107502,0
2016-12-29,15.252,16.285,15.208,16.06,338834,0
2016-12-30,16.016,16.464,15.925,16.464,281638,0
2017-01-03,16.644,16.824,16.333,16.599,190063,0
2017-01-04,16.732,17.182,16.644,16.957,189746,0
2017-01-05,17.003,17.003,16.329,16.42,140300,0
2017-01-06,16.42,16.464,16.06,16.149,143171,0
2017-01-09,15.97,16.149,15.656,16.016,139518,0
2017-01-10,15.97,16.06,15.587,15.701,91657,0
2017-01-11,15.701,16.096,15.397,15.881,194029,0
2017-01-12,15.925,16.149,15.701,16.016,97548,0
2017-01-13,15.925,16.104,15.796,15.836,55439,0
2017-01-17,15.791,16.24,15.791,16.104,109532,0
2017-01-18,16.016,16.329,15.97,16.24,136130,0
2017-01-19,16.149,16.364,15.97,16.104,78706,0
2017-01-20,16.24,16.778,16.104,16.644,110033,0
2017-01-23,16.644,16.867,16.464,16.644,97948,0
2017-01-24,16.644,16.778,16.195,16.464,299830,0
2017-01-25,16.464,17.003,16.464,16.913,190135,0
2017-01-26,16.957,17.45,16.867,17.45,312870,0
2017-01-27,17.496,17.659,16.913,17.249,262778,0
2017-01-30,17.361,17.361,16.913,17.182,225869,0
2017-01-31,17.182,17.496,16.831,17.45,165548,0
2017-02-01,17.63,17.81,17.496,17.764,231671,0
2017-02-02,17.854,18.752,17.721,18.034,781557,0
2017-02-03,18.034,18.319,17.942,18.264,284195,0
2017-02-06,18.172,18.218,17.574,17.666,147021,0
2017-02-07,17.62,17.62,17.16,17.482,175225,0
2017-02-08,17.344,17.528,17.114,17.436,85889,0
2017-02-09,17.528,17.804,17.344,17.528,144617,0
2017-02-10,17.528,17.666,17.39,17.62,81564,0
2017-02-13,17.62,18.034,17.298,17.436,99495,0
2017-02-14,17.482,17.597,17.344,17.482,96046,0
2017-02-15,17.528,17.804,17.114,17.344,213024,0
2017-02-16,17.574,18.126,17.114,17.16,1622018,0
2017-02-17,17.16,17.344,16.976,17.206,318674,0
2017-02-21,17.482,17.887,17.298,17.85,235102,0
2017-02-22,17.804,18.08,17.62,17.988,221339,0
2017-02-23,18.08,18.172,17.85,18.08,123800,0
2017-02-24,18.034,18.401,17.854,18.401,300613,0
2017-02-27,18.356,18.554,17.988,18.08,198397,0
2017-02-28,17.942,18.135,17.482,17.62,304902,0
2017-03-01,17.712,18.126,17.574,18.034,185940,0
2017-03-02,17.988,17.988,17.298,17.436,214945,0
2017-03-03,17.298,17.62,17.252,17.39,135869,0
2017-03-06,17.344,17.344,16.93,17.022,169785,0
2017-03-07,17.022,17.252,16.976,17.16,111958,0
2017-03-08,17.206,17.896,17.068,17.62,364596,0
2017-03-09,17.62,17.643,16.884,17.183,207344,0
2017-03-10,17.298,17.482,17.206,17.298,142159,0
2017-03-13,17.114,17.344,16.792,17.252,470226,0
2017-03-14,17.16,17.252,16.801,17.114,293165,0
2017-03-15,17.206,17.346,16.884,17.16,293912,0
2017-03-16,17.114,17.574,17.068,17.574,301086,0
2017-03-17,17.712,17.804,17.206,17.482,1706668,0
2017-03-20,17.482,18.172,17.473,17.758,292097,0
2017-03-21,17.85,17.988,17.39,17.666,298510,0
2017-03-22,17.482,17.712,17.436,17.436,168273,0
2017-03-23,17.62,17.62,17.229,17.344,231094,0
2017-03-24,17.482,17.574,17.206,17.206,205922,0
2017-03-27,17.206,17.335,17.022,17.022,112742,0
2017-03-28,17.114,17.643,17.114,17.39,139923,0
2017-03-29,17.39,17.896,17.16,17.804,201683,0
2017-03-30,17.804,17.988,17.712,17.712,101929,0
2017-03-31,17.666,18.517,17.505,18.401,469226,0
2017-04-03,18.401,18.421,17.85,18.356,135477,0
2017-04-04,18.218,18.54,17.988,18.08,132061,0
2017-04-05,18.172,18.344,17.712,17.758,102497,0
2017-04-06,17.804,18.218,17.758,18.218,63248,0
2017-04-07,18.126,18.292,18.08,18.08,144203,0
2017-04-10,18.126,18.401,18.126,18.264,93617,0
2017-04-11,18.264,18.356,17.643,17.712,210865,0
2017-04-12,17.712,18.034,17.666,17.804,114451,0
2017-04-13,17.804,17.896,17.62,17.62,57359,0
2017-04-17,17.62,17.804,17.528,17.62,73520,0
2017-04-18,17.574,17.804,17.528,17.666,61389,0
2017-04-19,17.666,17.804,17.62,17.666,71834,0
2017-04-20,17.758,17.896,17.574,17.804,95232,0
2017-04-21,17.896,18.126,17.666,18.08,129741,0
2017-04-24,18.172,18.259,17.942,17.988,145731,0
2017-04-25,18.034,18.218,18.034,18.126,94161,0
2017-04-26,18.172,18.31,17.988,17.988,154232,0
2017-04-27,18.034,18.255,18.034,18.08,170829,0
2017-04-28,17.942,18.218,17.699,18.172,236689,0
2017-05-01,18.172,18.632,18.08,18.586,259712,0
2017-05-02,18.632,18.908,18.632,18.816,258248,0
2017-05-03,18.863,18.863,18.218,18.31,328585,0
2017-05-04,18.31,18.31,17.687,18.074,309949,0
2017-05-05,18.027,18.31,17.956,18.216,103890,0
2017-05-08,18.168,18.357,17.885,17.98,120557,0
2017-05-09,17.933,17.933,17.578,17.791,157044,0
2017-05-10,17.933,18.263,17.767,17.98,119580,0
2017-05-11,17.98,17.98,17.744,17.838,62612,0
2017-05-12,17.885,18.168,17.744,18.122,167082,0
2017-05-15,18.168,18.216,17.744,17.933,183990,0
2017-05-16,18.027,18.168,17.885,17.933,92831,0
2017-05-17,17.744,17.885,17.366,17.413,155208,0
2017-05-18,17.461,17.461,16.988,17.272,231063,0
2017-05-19,17.272,17.65,17.187,17.555,67392,0
2017-05-22,17.555,18.027,17.555,17.933,128832,0
2017-05-23,17.98,17.98,17.696,17.791,78202,0
2017-05-24,17.885,17.98,17.696,17.885,54748,0
2017-05-25,17.744,17.933,17.225,17.272,125311,0
2017-05-26,17.272,17.98,17.177,17.791,118566,0
2017-05-30,17.885,17.933,17.177,17.225,93305,0
2017-05-31,17.272,17.272,16.847,17.177,111876,0
2017-06-01,17.131,17.507,17.131,17.272,46005,0
2017-06-02,17.272,17.272,16.988,17.083,82948,0
2017-06-05,17.131,17.31,17.036,17.225,78982,0
2017-06-06,17.413,17.567,17.083,17.555,106987,0
2017-06-07,17.507,17.575,16.942,16.988,104098,0
2017-06-08,16.942,17.083,16.8,16.942,89181,0
2017-06-09,16.988,17.413,16.847,17.366,67755,0
2017-06-12,17.413,17.933,17.366,17.413,138901,0
2017-06-13,17.413,17.555,17.272,17.413,78650,0
2017-06-14,17.461,17.507,16.847,16.847,120224,0
2017-06-15,16.847,16.962,16.682,16.753,107214,0
2017-06-16,16.705,17.083,16.705,16.894,106866,0
2017-06-19,16.753,16.988,16.337,16.375,161812,0
2017-06-20,16.281,16.365,15.809,15.903,178519,0
2017-06-21,15.856,15.997,15.662,15.667,121594,0
2017-06-22,15.667,16.47,15.667,16.328,109333,0
2017-06-23,16.328,16.658,16.186,16.611,110151,0
2017-06-26,16.611,17.191,16.611,16.988,102877,0
2017-06-27,16.847,17.083,16.682,16.8,94358,0
2017-06-28,16.8,17.083,16.564,16.8,98354,0
2017-06-29,16.611,16.97,16.423,16.705,96999,0
2017-06-30,16.611,17.036,16.47,16.564,160546,0
2017-07-03,16.753,17.461,16.705,17.319,105014,0
2017-07-05,17.272,17.272,16.684,17.036,121993,0
2017-07-06,17.036,17.083,16.611,16.705,74379,0
2017-07-07,16.516,16.705,16.328,16.564,61887,0
2017-07-10,16.375,16.705,16.328,16.516,79556,0
2017-07-11,16.516,16.8,16.479,16.658,41560,0
2017-07-12,16.705,17.177,16.705,17.036,114100,0
2017-07-13,17.272,17.272,16.988,17.272,51411,0
2017-07-14,17.131,17.602,17.131,17.461,108830,0
2017-07-17,17.319,17.614,17.319,17.413,76332,0
2017-07-18,17.413,17.791,17.413,17.744,91621,0
2017-07-19,17.744,18.074,17.638,17.98,168131,0
2017-07-20,18.027,18.122,17.98,18.122,87191,0
2017-07-21,18.168,18.216,17.989,18.168,57283,0
2017-07-24,18.216,18.404,18.173,18.263,52230,0
2017-07-25,18.357,18.687,18.357,18.452,144783,0
2017-07-26,18.735,18.735,18.546,18.546,171024,0
2017-07-27,18.641,18.735,18.394,18.404,100628,0
2017-07-28,18.404,18.636,18.122,18.216,104794,0
2017-07-31,18.357,18.735,17.791,18.735,171328,0
2017-08-01,18.735,18.735,18.31,18.498,97718,0
2017-08-02,18.452,18.64,18.216,18.404,249566,0
2017-08-03,18.211,18.404,17.823,18.065,124518,0
2017-08-04,17.889,18.017,17.581,17.872,88598,0
2017-08-07,17.629,17.737,17.352,17.387,79350,0
2017-08-08,17.29,17.581,17.062,17.145,112498,0
2017-08-09,17.339,17.726,17.264,17.436,93415,0
2017-08-10,17.387,17.629,17.376,17.484,61146,0
2017-08-11,17.339,17.726,17.29,17.581,71874,0
2017-08-14,17.678,17.726,17.339,17.387,99381,0
2017-08-15,17.29,17.484,16.951,17.29,178779,0
2017-08-16,17.29,17.29,16.855,16.855,108200,0
2017-08-17,16.806,16.827,16.564,16.564,54172,0
2017-08-18,16.564,16.656,16.311,16.467,128819,0
2017-08-21,16.37,16.392,16.128,16.225,125976,0
2017-08-22,16.225,16.903,16.225,16.612,107035,0
2017-08-23,16.564,17.048,16.467,16.661,73398,0
2017-08-24,16.516,16.709,16.516,16.564,43840,0
2017-08-25,16.709,16.733,16.031,16.225,140965,0
2017-08-28,16.225,16.273,16.022,16.176,107372,0
2017-08-29,16.176,16.322,15.731,16.273,195174,0
2017-08-30,16.128,16.37,16.08,16.322,91297,0
2017-08-31,16.322,16.758,16.128,16.612,104894,0
2017-09-01,16.709,16.903,16.647,16.758,48075,0
2017-09-05,16.758,16.915,16.37,16.467,54252,0
2017-09-06,16.467,16.661,16.339,16.467,82293,0
2017-09-07,16.516,16.564,16.225,16.467,71556,0
2017-09-08,16.37,16.37,15.741,15.886,224239,0
2017-09-11,15.983,16.37,15.741,15.886,131835,0
2017-09-12,15.934,16.176,15.789,15.886,110977,0
2017-09-13,15.789,16.08,15.789,15.983,104437,0
2017-09-14,15.983,16.298,15.983,16.273,108047,0
2017-09-15,16.128,16.28,15.886,15.934,843329,0
2017-09-18,15.983,16.128,15.886,15.983,122517,0
2017-09-19,15.934,16.08,15.934,15.983,53170,0
2017-09-20,16.031,16.273,16.031,16.08,75598,0
2017-09-21,16.031,16.08,15.692,15.886,112803,0
2017-09-22,15.789,16.225,15.789,16.08,71903,0
2017-09-25,16.08,16.419,16.031,16.176,136949,0
2017-09-26,16.176,16.327,15.934,15.983,163262,0
2017-09-27,15.983,16.322,15.983,16.225,73384,0
2017-09-28,16.176,16.176,15.547,15.547,243235,0
2017-09-29,15.595,15.692,15.063,15.159,537644,0
2017-10-02,15.063,16.225,14.966,16.225,235792,0
2017-10-03,16.225,16.273,16.036,16.128,78457,0
2017-10-04,16.128,16.273,16.08,16.225,82333,0
2017-10-05,16.128,16.467,15.983,16.37,86887,0
2017-10-06,16.322,16.322,16.176,16.273,47269,0
2017-10-09,16.322,16.425,16.113,16.273,97079,0
2017-10-10,16.37,16.423,16.273,16.322,58842,0
2017-10-11,16.467,16.661,16.283,16.564,113918,0
2017-10-12,16.516,16.758,16.516,16.661,44832,0
2017-10-13,16.709,16.758,16.225,16.322,71808,0
2017-10-16,16.322,16.419,16.225,16.273,47987,0
2017-10-17,16.176,16.273,16.128,16.176,53472,0
2017-10-18,16.176,16.186,15.45,15.692,128306,0
2017-10-19,15.595,16.031,15.595,15.789,55021,0
2017-10-20,15.837,16.225,15.837,16.031,52200,0
2017-10-23,15.886,16.031,15.741,15.837,149342,0
2017-10-24,16.031,16.128,15.934,15.983,68756,0
2017-10-25,15.983,16.225,15.896,15.934,122211,0
2017-10-26,15.498,16.128,15.45,15.595,178289,0
2017-10-27,15.498,16.031,15.305,15.402,167254,0
2017-10-30,15.45,15.837,15.402,15.498,91874,0
2017-10-31,15.644,15.644,15.402,15.45,66065,0
2017-11-01,15.402,15.789,15.402,15.547,110394,0
2017-11-02,15.402,15.692,15.305,15.402,153703,0
2017-11-03,15.498,15.644,15.208,15.45,125311,0
2017-11-06,15.4,15.7,15.3,15.65,113282,0
2017-11-07,15.45,15.65,15.4,15.5,119160,0
2017-11-08,15.4,15.45,14.9664,15.1,222953,0
2017-11-09,14.8,15.0999,14.15,14.5,560236,0
2017-11-10,14.75,15,14.3,14.45,297106,0
