Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.201,20.201,19.826,19.826,8701,0
2005-02-28,19.732,19.79,19.562,19.79,13990,0
2005-03-01,19.706,19.706,19.572,19.572,5291,0
2005-03-02,19.476,19.519,19.392,19.426,14931,0
2005-03-03,19.376,19.452,19.367,19.452,6936,0
2005-03-04,19.519,19.759,19.519,19.741,5291,0
2005-03-07,19.706,19.706,19.706,19.706,126,0
2005-03-08,19.775,19.935,19.775,19.86,1997,0
2005-03-09,19.79,19.944,19.79,19.944,2470,0
2005-03-10,19.996,19.996,19.86,19.978,5880,0
2005-03-11,19.876,19.893,19.876,19.893,707,0
2005-03-14,19.808,19.885,19.808,19.826,3408,0
2005-03-15,19.996,19.996,19.876,19.876,3644,0
2005-03-17,19.826,19.826,19.826,19.826,941,0
2005-03-18,19.817,20.132,19.775,19.911,14699,0
2005-03-22,19.978,19.978,19.687,19.696,3058,0
2005-03-23,19.527,19.527,19.443,19.443,2116,0
2005-03-24,19.137,19.274,19.137,19.266,13050,0
2005-03-28,19.266,19.266,19.266,19.266,468,0
2005-03-29,18.967,19.019,18.73,19.019,6232,0
2005-03-30,19.05,19.05,18.764,18.914,5175,0
2005-03-31,18.857,19,18.857,18.873,4703,0
2005-04-01,18.839,18.839,18.839,18.839,13405,0
2005-04-04,18.839,19.009,18.721,18.794,24927,0
2005-04-05,18.898,19.019,18.839,18.873,3998,0
2005-04-06,18.958,19.086,18.958,19.086,941,0
2005-04-07,19.162,19.476,18.882,19.476,17049,0
2005-04-08,19.476,19.476,19.266,19.409,4703,0
2005-04-11,19.222,19.971,19.222,19.723,6346,0
2005-04-12,19.646,19.944,19.646,19.741,6936,0
2005-04-13,19.588,19.79,19.553,19.553,3058,0
2005-04-14,19.401,19.476,19.146,19.146,6232,0
2005-04-15,19.059,19.204,19.059,19.077,1882,0
2005-04-18,19,19.213,19,19.213,5995,0
2005-04-19,19.094,19.162,19.094,19.146,821,0
2005-04-20,18.914,18.914,18.448,18.448,5880,0
2005-04-21,18.191,18.55,18.117,18.127,11641,0
2005-04-22,18.117,18.2,17.988,18.073,11169,0
2005-04-25,18.159,18.159,17.622,17.655,9761,0
2005-04-26,17.442,17.521,17.351,17.351,7995,0
2005-04-27,17.308,17.308,16.883,17.222,15991,0
2005-04-28,17.131,17.172,17.017,17.156,19404,0
2005-04-29,17.164,17.291,16.909,17.264,20575,0
2005-05-02,17.351,17.825,17.351,17.646,6582,0
2005-05-03,17.402,17.478,17.402,17.461,11289,0
2005-05-04,17.461,17.504,17.351,17.461,8818,0
2005-05-05,17.487,17.487,16.831,16.839,5525,0
2005-05-06,16.924,17.095,16.857,17.07,4351,0
2005-05-09,17.009,17.077,16.422,17.009,18579,0
2005-05-10,16.924,17.009,16.796,16.849,2232,0
2005-05-11,16.773,16.839,16.755,16.831,2351,0
2005-05-12,16.969,17.061,16.9,16.924,1763,0
2005-05-13,16.883,16.891,16.713,16.713,3644,0
2005-05-16,16.713,16.755,16.397,16.755,8230,0
2005-05-17,17.002,17.002,16.584,16.584,15285,0
2005-05-18,16.67,16.67,16.61,16.61,235,0
2005-05-19,16.822,16.978,16.822,16.978,1997,0
2005-05-20,16.978,17.095,16.978,17.095,353,0
2005-05-23,17.009,17.009,17.009,17.009,126,0
2005-05-24,17.139,17.139,17.061,17.095,4939,0
2005-05-25,17.164,17.164,17.061,17.061,1882,0
2005-05-26,16.978,16.978,16.978,16.978,2937,0
2005-05-27,17.034,17.213,17.025,17.139,7878,0
2005-05-31,17.095,17.392,17.095,17.334,7170,0
2005-06-01,17.123,17.433,17.123,17.369,12578,0
2005-06-02,17.426,17.426,17.369,17.378,4818,0
2005-06-03,17.564,17.905,17.564,17.905,1882,0
2005-06-06,17.842,17.852,17.842,17.852,2232,0
2005-06-07,17.833,17.833,17.833,17.833,586,0
2005-06-08,17.833,17.833,17.833,17.833,353,0
2005-06-09,17.861,18.03,17.774,18.03,4233,0
2005-06-10,18.2,18.32,18.073,18.32,3293,0
2005-06-13,18.244,18.244,18.244,18.244,126,0
2005-06-14,18.244,18.244,18.244,18.244,1409,0
2005-06-15,18.328,18.967,18.328,18.967,14110,0
2005-06-16,19,19.05,19,19.009,1293,0
2005-06-17,19.068,19.068,19.068,19.068,235,0
2005-06-20,19.137,19.137,18.703,18.703,5058,0
2005-06-21,18.83,18.83,18.739,18.739,941,0
2005-06-22,18.584,18.584,18.021,18.302,27277,0
2005-06-23,18.415,18.415,18.278,18.294,3408,0
2005-06-24,18.372,18.625,18.336,18.336,9996,0
2005-06-27,18.302,18.32,18.302,18.32,1293,0
2005-06-28,18.423,18.423,18.406,18.406,1763,0
2005-06-29,18.2,18.354,18.2,18.354,2351,0
2005-06-30,18.302,18.388,18.302,18.388,707,0
2005-07-01,18.302,18.388,18.302,18.354,2351,0
2005-07-05,18.354,18.354,18.03,18.159,6232,0
2005-07-06,17.954,18.117,17.954,18.091,3293,0
2005-07-07,18.101,18.101,17.946,17.946,3644,0
2005-07-08,18.021,18.021,17.861,17.861,1177,0
2005-07-11,17.774,17.833,17.495,17.555,7878,0
2005-07-12,17.433,17.655,17.392,17.638,4584,0
2005-07-13,17.538,17.606,17.521,17.521,9171,0
2005-07-14,17.433,17.433,17.206,17.206,3764,0
2005-07-15,17.095,17.156,17.009,17.009,16460,0
2005-07-18,16.933,16.933,16.381,16.678,25866,0
2005-07-19,16.721,17.664,16.721,17.664,8111,0
2005-07-20,17.581,17.709,17.512,17.538,5058,0
2005-07-21,17.469,17.469,17.426,17.433,1293,0
2005-07-22,17.392,17.451,17.392,17.433,1882,0
2005-07-25,17.521,17.521,17.409,17.451,1409,0
2005-07-26,17.392,17.478,17.392,17.392,2232,0
2005-07-27,17.521,17.988,17.487,17.988,10935,0
2005-07-28,17.905,18.432,17.861,17.937,20811,0
2005-07-29,17.879,18.015,17.879,18.015,9761,0
2005-08-01,17.937,18.03,17.861,17.988,7409,0
2005-08-02,18.006,18.159,17.963,17.972,3998,0
2005-08-03,17.879,18.101,17.879,17.997,5760,0
2005-08-04,17.997,18.047,17.997,18.039,4939,0
2005-08-05,17.954,17.979,17.861,17.905,3530,0
2005-08-08,17.774,17.774,17.433,17.495,5058,0
2005-08-09,17.308,17.521,17.308,17.504,14225,0
2005-08-10,17.378,17.646,17.378,17.646,4818,0
2005-08-11,17.664,17.825,17.664,17.825,4116,0
2005-08-12,17.655,17.842,17.655,17.783,9996,0
2005-08-16,17.726,17.825,17.709,17.825,5880,0
2005-08-17,17.792,17.792,17.504,17.521,20341,0
2005-08-18,17.547,17.547,17.402,17.433,4116,0
2005-08-19,17.461,17.606,17.461,17.529,3879,0
2005-08-22,17.469,17.792,17.469,17.673,4703,0
2005-08-23,17.753,17.852,17.673,17.852,7995,0
2005-08-24,17.8,17.852,17.774,17.852,7523,0
2005-08-25,17.681,17.745,17.433,17.433,5291,0
2005-08-26,17.273,17.273,17.23,17.23,707,0
2005-08-29,17.351,17.753,17.351,17.726,31039,0
2005-08-30,17.759,17.946,17.646,17.861,15285,0
2005-08-31,17.93,17.963,17.833,17.895,9171,0
2005-09-01,17.478,18.054,17.478,18.015,25866,0
2005-09-02,17.861,17.988,17.861,17.887,45385,0
2005-09-06,17.905,17.979,17.842,17.979,11289,0
2005-09-07,17.921,17.963,17.842,17.861,8230,0
2005-09-08,17.963,17.988,17.887,17.887,16814,0
2005-09-09,18.03,18.063,17.93,17.93,2824,0
2005-09-12,17.87,17.87,17.646,17.8,4584,0
2005-09-14,17.718,17.718,17.521,17.555,2937,0
2005-09-15,17.598,17.598,16.995,17.061,6468,0
2005-09-16,16.978,17.206,16.978,17.139,2937,0
2005-09-19,17.156,17.222,17.044,17.086,4468,0
2005-09-20,17.113,17.123,17.009,17.009,3764,0
2005-09-21,17.061,17.061,16.978,16.978,6702,0
2005-09-22,16.918,17.095,16.918,16.924,7995,0
2005-09-23,16.978,17.009,16.924,17.009,3530,0
2005-09-26,16.839,16.891,16.831,16.839,27046,0
2005-09-27,16.765,16.875,16.739,16.79,8230,0
2005-09-28,16.941,16.941,16.839,16.866,1647,0
2005-09-29,16.822,16.988,16.822,16.924,13756,0
2005-09-30,16.96,17.086,16.875,16.924,11054,0
2005-10-03,16.857,16.969,16.822,16.969,5525,0
2005-10-04,16.883,16.883,16.755,16.755,7642,0
2005-10-05,16.713,16.713,16.661,16.661,941,0
2005-10-06,16.713,16.713,16.67,16.67,586,0
2005-10-07,16.713,16.839,16.67,16.67,5525,0
2005-10-10,16.593,16.593,16.543,16.543,2705,0
2005-10-11,16.626,16.73,16.626,16.721,8111,0
2005-10-12,16.552,16.918,16.552,16.831,9288,0
2005-10-13,16.755,16.755,16.704,16.704,2116,0
2005-10-14,16.704,16.704,16.584,16.635,6112,0
2005-10-17,16.653,16.653,16.626,16.653,2937,0
2005-10-18,16.635,16.67,16.626,16.67,5880,0
2005-10-19,16.457,16.883,16.457,16.822,14815,0
2005-10-20,16.781,16.781,16.781,16.781,235,0
2005-10-21,16.696,16.696,16.457,16.457,2470,0
2005-10-24,16.457,16.466,16.457,16.466,3058,0
2005-10-25,16.413,16.439,16.389,16.439,1293,0
2005-10-26,16.381,16.381,15.606,15.821,15168,0
2005-10-27,15.734,15.829,15.734,15.829,2937,0
2005-10-28,15.742,16.075,15.563,15.821,28688,0
2005-10-31,15.991,16.161,15.965,16.161,11756,0
2005-11-01,16.083,16.27,16.03,16.27,5175,0
2005-11-02,16.262,16.593,16.262,16.543,28335,0
2005-11-03,16.501,16.552,16.432,16.432,10581,0
2005-11-04,16.493,16.493,16.286,16.357,25044,0
2005-11-07,16.244,16.286,16.03,16.286,10109,0
2005-11-08,16.262,16.389,16.178,16.389,14581,0
2005-11-09,16.339,16.457,16.33,16.422,10699,0
2005-11-10,16.381,16.56,16.381,16.552,7995,0
2005-11-11,16.374,16.755,16.374,16.755,7878,0
2005-11-14,16.755,16.773,16.517,16.517,29393,0
2005-11-15,16.304,16.509,16.304,16.474,70075,0
2005-11-16,16.543,16.796,16.457,16.466,60433,0
2005-11-17,16.413,16.61,16.413,16.577,53497,0
2005-11-18,16.543,16.584,16.543,16.577,7761,0
2005-11-21,16.67,16.813,16.61,16.696,6936,0
2005-11-22,16.61,16.713,16.543,16.552,10226,0
2005-11-23,16.568,16.755,16.568,16.653,53970,0
2005-11-25,16.739,16.857,16.739,16.755,6346,0
2005-11-28,16.839,16.839,16.584,16.704,15636,0
2005-11-29,16.713,16.755,16.543,16.577,26806,0
2005-11-30,16.501,16.653,16.484,16.626,9641,0
2005-12-01,16.374,16.501,16.374,16.432,17166,0
2005-12-02,16.439,16.552,16.439,16.534,2351,0
2005-12-05,16.543,17.07,16.543,17.009,18812,0
2005-12-06,16.924,17.104,16.918,17.104,8701,0
2005-12-07,17.017,17.147,16.857,17.095,10815,0
2005-12-08,17.053,17.182,16.924,16.933,14699,0
2005-12-09,16.883,16.969,16.839,16.933,2937,0
2005-12-12,16.883,17.123,16.822,16.9,6582,0
2005-12-13,16.933,16.969,16.805,16.839,15285,0
2005-12-14,16.857,16.941,16.713,16.875,15048,0
2005-12-15,16.924,16.924,16.61,16.61,28102,0
2005-12-16,16.644,16.765,16.644,16.765,7409,0
2005-12-19,16.79,16.796,16.721,16.748,4233,0
2005-12-20,16.796,16.96,16.773,16.924,18227,0
2005-12-21,17.104,17.172,17.009,17.025,12230,0
2005-12-22,17.095,17.095,16.924,17.009,19516,0
2005-12-23,17.009,17.139,17.009,17.095,7291,0
2005-12-27,16.924,17.053,16.924,17.002,12702,0
2005-12-28,16.924,17.139,16.924,16.978,12112,0
2005-12-29,16.924,16.969,16.891,16.95,5643,0
2005-12-30,16.924,17.034,16.924,17.002,3408,0
2006-01-03,16.924,16.924,16.765,16.765,13756,0
2006-01-04,16.883,16.918,16.796,16.918,9288,0
2006-01-05,16.839,16.918,16.773,16.918,19637,0
2006-01-06,16.96,17.095,16.875,17.095,15285,0
2006-01-09,17.017,17.478,17.009,17.461,27748,0
2006-01-10,17.426,17.521,17.378,17.426,4703,0
2006-01-11,17.512,17.521,17.433,17.512,9761,0
2006-01-12,17.433,17.451,17.392,17.442,10581,0
2006-01-13,17.442,17.606,17.264,17.308,10109,0
2006-01-17,17.095,17.392,17.095,17.239,12578,0
2006-01-18,17.248,17.248,17.182,17.182,1763,0
2006-01-19,17.182,17.264,17.053,17.053,16460,0
2006-01-20,16.969,17.017,16.839,16.883,13875,0
2006-01-23,16.969,17.273,16.969,17.273,7761,0
2006-01-24,17.273,17.351,17.273,17.308,9761,0
2006-01-25,17.351,17.478,17.264,17.291,10465,0
2006-01-26,17.282,17.325,17.264,17.3,9408,0
2006-01-27,17.334,17.392,17.095,17.273,17049,0
2006-01-30,17.264,17.433,17.257,17.257,11289,0
2006-01-31,17.273,17.469,17.222,17.378,9171,0
2006-02-01,17.378,17.547,17.334,17.521,5880,0
2006-02-02,17.451,17.521,17.451,17.521,2705,0
2006-02-03,17.478,17.606,17.392,17.495,6468,0
2006-02-06,17.564,17.655,17.564,17.574,4233,0
2006-02-07,17.673,17.673,17.574,17.673,1647,0
2006-02-08,17.673,17.8,17.581,17.774,4351,0
2006-02-09,17.783,17.825,17.774,17.825,2351,0
2006-02-10,17.699,17.699,17.351,17.442,9641,0
2006-02-13,17.433,17.564,17.433,17.521,15755,0
2006-02-14,17.606,17.655,17.308,17.351,15168,0
2006-02-15,17.264,17.351,17.182,17.222,37860,0
2006-02-16,17.222,17.23,17.222,17.222,2705,0
2006-02-17,17.291,17.512,17.291,17.433,3172,0
2006-02-21,17.351,17.433,17.308,17.36,11169,0
2006-02-22,17.433,17.664,17.433,17.646,1528,0
2006-02-23,17.521,17.673,17.521,17.564,9523,0
2006-02-24,17.351,17.606,17.351,17.512,7523,0
2006-02-27,17.564,17.646,17.547,17.547,2232,0
2006-02-28,17.469,17.529,17.409,17.433,5880,0
2006-03-01,17.469,17.512,17.351,17.442,7642,0
2006-03-02,17.504,17.664,17.442,17.469,10465,0
2006-03-03,17.606,17.606,17.36,17.521,27046,0
2006-03-06,17.564,17.718,17.392,17.718,5408,0
2006-03-07,17.426,17.598,17.426,17.487,9171,0
2006-03-08,17.433,17.442,17.402,17.402,5760,0
2006-03-09,17.521,17.606,17.521,17.606,1647,0
2006-03-10,17.555,17.767,17.555,17.759,4703,0
2006-03-13,17.673,17.718,17.598,17.718,3058,0
2006-03-14,17.646,17.69,17.529,17.606,35038,0
2006-03-15,17.606,17.709,17.442,17.529,14931,0
2006-03-16,17.487,17.529,17.487,17.512,11054,0
2006-03-17,17.469,17.469,17.351,17.378,11875,0
2006-03-20,17.291,17.451,17.239,17.451,5291,0
2006-03-21,17.351,17.402,17.264,17.273,2705,0
2006-03-22,17.318,17.392,17.222,17.282,10226,0
2006-03-23,17.291,17.378,17.182,17.182,7170,0
2006-03-24,17.139,17.172,17.009,17.131,24224,0
2006-03-27,17.025,17.19,17.025,17.19,8349,0
2006-03-28,17.19,17.264,17.19,17.23,1177,0
2006-03-29,17.19,17.409,17.172,17.409,26337,0
2006-03-30,17.495,17.69,17.409,17.69,4703,0
2006-03-31,17.538,18.455,17.504,18.455,14815,0
2006-04-03,18.336,18.658,18.336,18.415,16226,0
2006-04-04,18.346,18.372,18.082,18.082,7055,0
2006-04-05,18.015,18.015,17.638,17.887,24927,0
2006-04-06,17.833,18.184,17.753,18.073,8111,0
2006-04-07,18.082,18.127,17.988,18.063,4703,0
2006-04-10,17.852,18.184,17.852,18.073,6582,0
2006-04-11,18.109,18.602,18.109,18.44,25751,0
2006-04-12,18.481,18.993,18.481,18.873,23048,0
2006-04-13,18.754,18.882,18.666,18.882,7761,0
2006-04-17,18.873,18.941,18.794,18.794,32568,0
2006-04-18,18.882,19.266,18.882,19.12,67016,0
2006-04-19,19.033,19.392,18.794,19.331,46207,0
2006-04-20,19.349,19.349,19.162,19.186,17757,0
2006-04-21,19.137,19.562,19.137,19.266,49385,0
2006-04-24,19.274,19.732,19.274,19.646,45266,0
2006-04-25,19.817,20.201,19.706,20.201,45972,0
2006-04-26,20.284,23.203,20.284,22.58,90534,0
2006-04-27,22.365,22.529,21.272,22.045,31509,0
2006-04-28,21.944,22.446,21.901,22.365,24574,0
2006-05-01,22.58,22.708,22.392,22.538,42563,0
2006-05-02,22.455,22.978,22.455,22.978,23048,0
2006-05-03,22.752,23.125,22.752,23.075,27396,0
2006-05-04,22.861,22.861,22.623,22.835,8701,0
2006-05-05,22.641,22.734,22.497,22.734,13521,0
2006-05-08,22.708,23.899,22.455,23.899,29162,0
2006-05-09,23.781,24.665,23.781,24.665,44327,0
2006-05-10,24.665,24.794,24.503,24.582,33040,0
2006-05-11,24.674,24.674,24.237,24.494,21752,0
2006-05-12,24.435,24.435,23.899,24.237,14225,0
2006-05-15,24.154,24.45,24.008,24.154,27396,0
2006-05-16,24.027,24.069,23.815,23.815,15404,0
2006-05-17,23.689,23.945,22.285,23.032,40446,0
2006-05-18,22.923,23.662,22.923,23.508,12230,0
2006-05-19,23.56,23.599,22.963,23.306,15520,0
2006-05-22,23.203,23.203,22.878,23.006,11289,0
2006-05-23,22.963,22.963,22.623,22.802,5880,0
2006-05-24,22.676,22.676,22.106,22.257,24809,0
2006-05-25,22.045,22.658,22.045,22.623,16460,0
2006-05-26,22.497,23.306,22.497,23.217,15636,0
2006-05-30,23.049,23.388,23.049,23.325,9761,0
2006-05-31,23.347,23.56,23.347,23.474,7878,0
2006-06-01,23.261,23.517,23.243,23.517,14815,0
2006-06-02,23.56,24.41,23.56,24.402,43619,0
2006-06-05,24.237,24.237,23.347,23.347,8583,0
2006-06-06,23.347,23.806,23.347,23.431,24809,0
2006-06-07,23.217,23.552,23.178,23.341,6232,0
2006-06-08,23.178,23.178,22.835,23.075,29393,0
2006-06-09,23.075,23.508,23.075,23.296,8466,0
2006-06-12,23.296,23.599,23.125,23.144,14462,0
2006-06-13,23.234,23.234,22.708,22.717,4818,0
2006-06-14,22.623,22.623,22.029,22.029,23164,0
2006-06-15,21.901,22.113,21.772,22.029,11521,0
2006-06-16,22.328,23.483,22.328,23.098,107933,0
2006-06-19,23.388,23.773,23.378,23.388,34567,0
2006-06-20,23.388,24.264,23.261,24.264,25044,0
2006-06-21,24.45,25.78,24.264,25.525,43976,0
2006-06-22,25.94,25.94,25.218,25.345,36801,0
2006-06-23,25.132,25.345,24.539,24.794,15636,0
2006-06-26,24.674,25.006,24.458,24.547,27866,0
2006-06-27,24.665,24.749,23.945,23.992,17519,0
2006-06-28,23.781,24.027,21.814,22.41,88772,0
2006-06-29,22.197,22.861,22.197,22.835,15755,0
2006-06-30,22.752,23.178,22.113,22.792,46324,0
2006-07-03,22.58,23.517,22.58,22.963,13641,0
2006-07-05,23.178,23.194,22.708,22.972,55613,0
2006-07-06,22.878,23.815,22.878,23.806,53970,0
2006-07-07,23.806,23.951,23.618,23.618,35391,0
2006-07-10,23.789,24.41,23.719,24.154,11875,0
2006-07-11,23.985,24.494,23.806,23.899,37506,0
2006-07-12,23.823,23.883,23.599,23.645,9523,0
2006-07-13,23.591,23.599,22.811,22.844,38450,0
2006-07-14,23.006,23.006,21.485,21.689,38331,0
2006-07-17,21.689,21.824,20.957,21.203,44089,0
2006-07-18,21.646,21.772,20.497,21.005,31981,0
2006-07-19,20.796,21.689,20.651,20.668,58907,0
2006-07-20,20.837,21.331,20.643,20.718,28102,0
2006-07-21,20.505,20.709,20.081,20.481,28927,0
2006-07-24,20.419,21.213,20.267,21.194,51264,0
2006-07-25,21.247,21.814,21.185,21.754,17639,0
2006-07-26,21.56,21.618,21.527,21.618,5291,0
2006-07-27,21.833,23.846,21.833,23.347,53735,0
2006-07-28,23.474,24.683,23.458,24.611,78542,0
2006-07-31,24.826,25.158,24.467,24.826,29393,0
2006-08-01,24.611,25.09,24.604,24.833,26337,0
2006-08-02,24.582,24.794,23.951,23.959,20106,0
2006-08-03,23.899,23.985,23.347,23.728,19404,0
2006-08-04,23.945,25.006,23.945,24.205,36097,0
2006-08-07,24.121,24.198,23.287,24.008,12702,0
2006-08-08,24.237,24.395,23.992,24,11404,0
2006-08-09,24.112,24.368,23.527,23.552,5291,0
2006-08-10,23.341,23.341,22.726,22.955,27277,0
2006-08-11,22.792,23.508,22.708,23.135,16110,0
2006-08-14,23.306,23.599,23.014,23.135,18227,0
2006-08-15,23.388,24.131,23.315,23.945,17166,0
2006-08-16,23.864,24.741,23.773,24.484,18579,0
2006-08-17,24.494,24.98,24.467,24.85,10349,0
2006-08-18,24.62,25.506,24.62,25.506,56670,0
2006-08-21,25.515,25.72,25.218,25.712,26458,0
2006-08-22,25.72,26.749,25.72,26.492,75018,0
2006-08-23,26.322,26.791,26.027,26.153,41151,0
2006-08-24,26.28,26.28,25.643,25.684,7055,0
2006-08-25,25.694,25.805,25.432,25.432,12932,0
2006-08-28,25.515,25.684,25.417,25.559,12702,0
2006-08-29,25.643,25.643,24.246,24.921,17284,0
2006-08-30,24.708,25.337,24.708,25.09,17049,0
2006-08-31,24.877,25.488,24.877,25.488,9876,0
2006-09-01,25.506,26.086,25.471,25.948,26219,0
2006-09-05,26.16,26.704,25.991,26.536,46682,0
2006-09-06,26.322,26.613,26.289,26.578,22810,0
2006-09-07,26.536,26.648,25.407,26.027,26572,0
2006-09-08,25.812,26.135,25.684,25.72,18227,0
2006-09-11,25.601,26.443,25.234,25.432,37390,0
2006-09-12,25.601,25.677,25.132,25.658,16814,0
2006-09-13,25.72,26.536,25.574,25.668,28804,0
2006-09-14,25.84,26.365,25.84,26.306,11992,0
2006-09-15,26.434,26.536,26.127,26.28,13641,0
2006-09-18,26.258,26.419,25.991,26.402,9171,0
2006-09-19,26.347,26.402,26.213,26.365,13756,0
2006-09-20,27.65,27.981,26.204,26.213,5760,0
2006-09-21,26.322,26.322,25.643,25.643,11875,0
2006-09-22,25.677,25.677,25.142,25.269,9523,0
2006-09-25,25.352,25.559,25.125,25.158,7409,0
2006-09-26,24.921,25.345,24.921,25.167,7170,0
2006-09-27,25.125,25.584,25.107,25.37,7761,0
2006-09-28,25.072,25.303,24.503,24.954,5525,0
2006-09-29,24.359,24.665,24.008,24.14,22692,0
2006-10-02,24.19,24.19,23.395,23.636,14581,0
2006-10-03,23.388,23.689,23.135,23.535,26101,0
2006-10-04,23.325,24.921,22.835,24.921,23048,0
2006-10-05,24.921,25.737,24.749,25.737,10349,0
2006-10-06,25.525,25.812,25.424,25.72,2824,0
2006-10-09,25.932,26.426,25.871,26.347,8583,0
2006-10-10,26.258,26.596,26.059,26.322,28927,0
2006-10-11,26.28,26.365,26.076,26.365,2585,0
2006-10-12,26.365,26.749,26.356,26.434,14110,0
2006-10-13,26.347,26.731,25.856,25.94,9761,0
2006-10-16,25.643,25.856,25.379,25.515,12578,0
2006-10-17,26.068,26.068,25.303,25.303,9641,0
2006-10-18,25.09,25.488,24.963,25.218,11641,0
2006-10-19,25.352,25.454,25.09,25.454,11404,0
2006-10-20,25.328,26.068,25.328,25.729,4584,0
2006-10-23,25.898,26.578,25.737,26.484,13285,0
2006-10-24,26.639,27.556,26.16,27.556,31864,0
2006-10-25,27.556,29.751,27.343,29.09,66313,0
2006-10-26,29.301,29.675,29.002,29.675,31744,0
2006-10-27,29.675,29.675,29.242,29.506,10581,0
2006-10-30,29.716,30.398,29.266,30.279,29040,0
2006-10-31,30.279,30.823,29.983,30.602,45972,0
2006-11-01,30.492,30.5,29.767,30.119,14225,0
2006-11-02,29.903,29.903,28.068,28.495,22458,0
2006-11-03,28.15,28.15,27.572,27.627,27396,0
2006-11-06,27.846,27.963,27.301,27.734,22222,0
2006-11-07,27.945,28.558,27.743,28.068,18458,0
2006-11-08,28.196,28.567,28.196,28.397,4116,0
2006-11-09,28.612,28.612,28.34,28.576,5643,0
2006-11-10,28.831,28.831,28.44,28.533,10815,0
2006-11-13,28.322,28.576,27.666,28.348,8701,0
2006-11-14,28.134,28.919,28.134,28.34,26337,0
2006-11-15,28.549,28.706,28.381,28.621,4584,0
2006-11-16,28.404,28.758,28.279,28.697,9052,0
2006-11-17,28.621,28.621,28.512,28.612,9761,0
2006-11-20,28.576,28.74,28.576,28.661,8111,0
2006-11-21,28.706,28.706,28.365,28.541,9171,0
2006-11-22,28.404,28.576,28.357,28.478,6232,0
2006-11-24,28.612,28.661,28.512,28.621,10815,0
2006-11-27,28.831,28.919,28.64,28.687,25398,0
2006-11-28,28.687,28.723,28.459,28.723,11756,0
2006-11-29,28.966,29.344,28.821,29.344,23988,0
2006-11-30,28.919,29.283,28.868,29.283,39037,0
2006-12-01,29.498,29.641,29.044,29.258,25163,0
2006-12-04,29.171,29.751,29.171,29.554,23279,0
2006-12-05,29.743,29.743,28.706,28.84,11992,0
2006-12-06,29.266,29.266,29.053,29.171,5291,0
2006-12-07,29.171,29.171,28.954,28.975,7642,0
2006-12-08,28.96,29.09,28.213,28.262,8111,0
2006-12-11,28.357,28.357,26.545,26.96,24102,0
2006-12-12,26.869,26.978,26.604,26.604,8701,0
2006-12-13,27.105,27.556,26.492,26.492,21516,0
2006-12-14,26.578,26.578,25.984,26.068,16814,0
2006-12-15,26.068,26.681,25.898,26.681,21870,0
2006-12-18,26.578,27.182,26.477,27.056,12818,0
2006-12-19,27.226,29.161,27.226,29.123,32568,0
2006-12-20,29.155,29.161,28.84,28.901,7055,0
2006-12-21,28.919,29.099,28.849,28.975,6346,0
2006-12-22,28.807,28.807,28.068,28.068,6820,0
2006-12-26,28.297,29.161,27.9,28.024,5408,0
2006-12-27,27.856,27.856,27.53,27.53,8583,0
2006-12-28,27.513,28.495,27.513,28.348,48326,0
2006-12-29,28.134,28.661,28.134,28.404,61490,0
2007-01-03,28.576,29.062,28.357,28.91,54790,0
2007-01-04,28.697,28.831,28.15,28.322,27160,0
2007-01-05,28.288,28.495,28.196,28.27,32452,0
2007-01-08,28.486,28.661,28.213,28.586,18107,0
2007-01-09,28.168,28.586,28.076,28.315,32921,0
2007-01-10,28.279,28.315,27.856,28.205,56323,0
2007-01-11,28.365,29.767,28.365,29.258,30104,0
2007-01-12,29.099,30.16,29.002,30.143,26101,0
2007-01-16,30.329,31.255,30.329,31.255,24341,0
2007-01-17,31.359,31.468,30.866,30.96,23752,0
2007-01-18,31.147,31.283,30.696,30.788,9171,0
2007-01-19,30.914,31.656,30.914,31.656,39977,0
2007-01-22,31.843,32.03,31.384,31.528,23515,0
2007-01-23,31.359,31.554,30.88,31.121,13168,0
2007-01-24,31.002,31.394,30.602,31.199,10815,0
2007-01-25,30.687,31.129,30.626,30.729,12818,0
2007-01-26,31.199,31.215,30.577,31.171,30921,0
2007-01-29,31.384,31.384,30.745,30.833,18338,0
2007-01-30,30.78,30.888,30.364,30.618,17398,0
2007-01-31,30.618,30.763,30.492,30.533,12932,0
2007-02-01,30.67,30.67,30.029,30.182,7170,0
2007-02-02,30.279,30.279,30.02,30.102,22925,0
2007-02-05,30.152,30.254,29.983,29.991,11404,0
2007-02-06,29.895,30.262,29.597,30.244,9288,0
2007-02-07,30.152,30.152,29.743,30.037,4939,0
2007-02-08,29.852,30.279,29.481,29.684,13168,0
2007-02-09,29.811,30.736,29.811,30.457,20341,0
2007-02-12,30.626,30.88,30.313,30.679,9876,0
2007-02-13,30.736,30.96,30.653,30.898,3644,0
2007-02-14,31.111,31.359,30.754,30.754,8230,0
2007-02-15,30.754,30.754,30.602,30.634,13756,0
2007-02-16,30.533,30.679,30.406,30.618,5408,0
2007-02-20,30.541,30.577,30.2,30.38,7055,0
2007-02-21,30.465,30.568,30.19,30.244,9052,0
2007-02-22,30.143,30.143,29.776,29.991,4468,0
2007-02-23,29.837,29.837,29.035,29.301,7995,0
2007-02-26,29.301,29.793,27.892,29.793,19869,0
2007-02-27,29.852,29.852,28.788,29.044,3644,0
2007-02-28,28.901,28.927,28.495,28.868,8111,0
2007-03-01,29.171,29.233,28.288,28.404,102645,0
2007-03-02,28.523,28.523,27.727,27.81,14110,0
2007-03-05,27.643,27.643,27.235,27.308,2705,0
2007-03-06,27.727,27.727,27.216,27.301,8230,0
2007-03-07,27.42,27.657,27.244,27.657,3998,0
2007-03-08,28.068,28.279,28.068,28.279,1647,0
2007-03-09,28.279,28.279,27.657,28.042,5408,0
2007-03-12,27.9,28.196,27.734,28.196,3530,0
2007-03-13,28.158,28.381,28.068,28.381,7055,0
2007-03-14,28.322,28.322,27.684,27.769,12346,0
2007-03-15,27.865,28.059,27.702,27.711,6112,0
2007-03-16,27.819,28.279,27.734,28.196,7055,0
2007-03-19,27.643,27.981,27.643,27.865,12464,0
2007-03-20,27.892,28.177,27.892,27.963,4351,0
2007-03-21,27.643,27.865,27.216,27.727,26572,0
2007-03-22,27.473,27.913,27.473,27.564,45622,0
2007-03-23,27.846,27.972,27.591,27.785,9523,0
2007-03-26,28.068,28.127,27.711,27.963,7995,0
2007-03-27,27.801,28.177,27.26,27.429,85008,0
2007-03-28,27.292,27.546,27.046,27.244,29162,0
2007-03-29,27.335,28.142,27.335,28.142,15048,0
2007-03-30,28.142,28.315,28.101,28.255,7523,0
2007-04-02,28.245,28.245,27.846,27.846,16695,0
2007-04-03,27.954,28.255,26.492,28.196,20811,0
2007-04-04,28,28.228,27.734,28.205,18695,0
2007-04-05,28.196,28.459,28.083,28.245,15520,0
2007-04-09,28.092,29.027,28.092,28.919,7409,0
2007-04-10,28.992,29.734,28.919,29.588,15874,0
2007-04-11,29.641,30.618,29.344,30.474,32215,0
2007-04-12,30.484,31.894,30.271,31.741,31039,0
2007-04-13,31.758,32.694,31.758,32.651,29626,0
2007-04-16,32.617,33.093,32.617,33.085,14931,0
2007-04-17,33.085,33.255,32.829,33.255,44562,0
2007-04-18,33.317,33.469,32.957,33.085,14225,0
2007-04-19,33.009,33.222,32.924,32.981,7170,0
2007-04-20,33.1,33.171,32.813,33.062,5995,0
2007-04-23,33.009,33.009,31.818,31.902,25277,0
2007-04-24,31.86,32.048,31.35,31.35,20811,0
2007-04-25,31.375,31.554,31.103,31.511,10109,0
2007-04-26,31.511,31.538,31.435,31.511,4233,0
2007-04-27,31.936,32.286,31.468,32.269,26101,0
2007-04-30,31.884,33.364,31.86,33.171,43268,0
2007-05-01,33.085,33.731,33.085,33.603,50557,0
2007-05-02,33.912,34.276,33.674,34.022,48326,0
2007-05-03,34.615,35.068,34.12,34.344,47031,0
2007-05-04,34.634,34.998,34.412,34.437,31744,0
2007-05-07,34.54,34.66,34.276,34.514,22458,0
2007-05-08,34.709,35.432,34.174,35.432,37860,0
2007-05-09,35.338,36.565,35.338,36.028,36097,0
2007-05-10,36.028,36.061,35.228,35.374,19404,0
2007-05-11,35.374,36.572,35.313,36.453,27046,0
2007-05-14,36.24,36.572,35.57,35.644,47618,0
2007-05-15,35.722,35.866,35.635,35.739,13405,0
2007-05-16,35.722,35.807,35.288,35.579,25515,0
2007-05-17,35.551,35.722,35.381,35.679,36919,0
2007-05-18,35.714,35.714,35.482,35.594,26101,0
2007-05-21,35.798,36.147,35.536,35.908,31864,0
2007-05-22,35.936,36.539,35.755,36.445,25398,0
2007-05-23,36.41,36.572,36.326,36.485,16342,0
2007-05-24,36.401,36.572,35.883,36.061,15874,0
2007-05-25,35.908,36.139,35.679,35.73,41972,0
2007-05-29,35.967,35.967,35.51,35.722,49385,0
2007-05-30,35.722,36.021,35.61,36.021,13050,0
2007-05-31,36.656,38.273,36.656,38.087,58788,0
2007-06-01,37.873,38.232,37.873,38.034,41034,0
2007-06-04,38.376,38.402,37.815,37.969,47852,0
2007-06-05,37.985,38.053,37.763,37.831,27277,0
2007-06-06,37.831,38,37.499,37.873,38331,0
2007-06-07,37.889,37.889,36.529,36.69,13756,0
2007-06-08,36.69,37.806,36.69,37.516,25044,0
2007-06-11,37.727,37.864,37.236,37.414,20106,0
2007-06-12,37.508,38.197,37.372,37.669,38800,0
2007-06-13,37.55,37.737,37.431,37.431,11875,0
2007-06-14,37.431,37.565,37.38,37.458,13405,0
2007-06-15,37.806,37.864,37.49,37.718,21752,0
2007-06-18,37.718,38.273,37.718,38.044,40685,0
2007-06-19,38.17,39.693,38.17,39.666,41268,0
2007-06-20,39.906,41.82,39.523,40.85,59377,0
2007-06-21,40.816,41.897,40.663,41.216,49266,0
2007-06-22,41.216,42.33,41.207,41.292,48677,0
2007-06-25,41.462,41.675,40.765,41.122,34919,0
2007-06-26,41.326,41.453,40.987,41.292,22575,0
2007-06-27,41.086,42.424,40.959,42.098,26219,0
2007-06-28,41.89,42.694,41.89,42.381,31275,0
2007-06-29,42.593,43.802,42.567,43.802,55613,0
2007-07-02,44.011,46.992,44.011,46.76,104877,0
2007-07-03,46.76,48.472,46.76,46.904,107231,0
2007-07-05,47.332,48.904,46.14,46.779,162491,0
2007-07-06,46.283,47.28,46.283,46.624,48206,0
2007-07-09,46.779,48.046,46.487,47.619,63609,0
2007-07-10,47.501,47.646,46.949,47.237,44677,0
2007-07-11,47.237,48.361,46.914,48.087,69371,0
2007-07-12,47.579,48.428,47.459,48.003,48439,0
2007-07-13,47.628,48.055,47.076,47.619,34803,0
2007-07-16,46.931,48.046,44.925,45.308,56787,0
2007-07-17,46.097,47.543,46.097,46.201,100763,0
2007-07-18,46.292,47.033,46.292,46.779,27516,0
2007-07-19,46.779,48.046,46.779,48.037,62785,0
2007-07-20,48.055,48.838,47.025,47.033,47618,0
2007-07-23,46.983,47.552,46.736,46.754,36565,0
2007-07-24,46.779,47.407,45.452,45.502,48089,0
2007-07-25,46.422,47.444,45.92,46.352,41860,0
2007-07-26,45.842,45.842,44.696,45.121,53497,0
2007-07-27,44.355,47.571,43.442,46.736,92299,0
2007-07-30,46.522,47.307,45.885,46.567,23164,0
2007-07-31,47.4,48.055,45.653,46.406,51146,0
2007-08-01,46.609,46.983,45.426,45.426,143445,0
2007-08-02,46.194,47.099,45.776,46.012,41385,0
2007-08-03,46.012,47.874,44.829,45.573,54554,0
2007-08-06,45.502,45.759,37.791,40.57,169662,0
2007-08-07,43.85,43.85,38.74,39.319,165076,0
2007-08-08,40.076,41.319,37.262,38.188,170838,0
2007-08-09,36.485,38.359,34.66,34.786,102998,0
2007-08-10,34.549,42.694,33.246,42.108,126040,0
2007-08-13,41.079,43.886,40.834,43.07,66549,0
2007-08-14,43.07,43.07,39.292,39.88,48326,0
2007-08-15,39.642,41.045,37.135,37.857,46913,0
2007-08-16,37.558,39.158,35.975,37.508,79365,0
2007-08-17,38.656,41.59,37.906,41.122,56670,0
2007-08-20,40.859,42.424,39.642,42.125,93709,0
2007-08-21,42.381,42.943,40.374,42.098,48797,0
2007-08-22,42.457,42.806,41.675,42.295,51264,0
2007-08-23,41.53,42.098,41.069,41.658,11875,0
2007-08-24,41.742,41.794,41.249,41.641,13285,0
2007-08-27,41.897,41.897,39.123,40.68,50793,0
2007-08-28,40.383,40.383,38.884,39.54,51146,0
2007-08-29,39.479,40.654,38.988,39.506,54673,0
2007-08-30,39.635,39.864,38.468,38.835,32098,0
2007-08-31,39.174,40.271,38.877,39.803,31744,0
2007-09-04,39.719,39.82,38.587,39.292,91477,0
2007-09-05,38.615,38.615,36.529,36.819,137213,0
2007-09-06,36.485,37.848,36.257,36.625,103347,0
2007-09-07,35.381,35.866,34.065,35.212,114286,0
2007-09-10,35.722,35.722,32.703,33.161,107347,0
2007-09-11,33.382,33.382,32.193,32.293,178482,0
2007-09-12,33.161,33.161,31.902,32.489,85008,0
2007-09-13,32.318,33.018,31.606,31.606,101233,0
2007-09-14,31.572,32.999,31.255,32.617,89240,0
2007-09-17,32.335,33.213,32.158,32.829,37860,0
2007-09-18,33.595,34.53,33.204,33.935,64551,0
2007-09-19,34.318,35.034,34.318,34.871,70075,0
2007-09-20,34.871,35.296,33.638,34.625,40918,0
2007-09-21,34.625,35.722,33.722,35.374,57615,0
2007-09-24,35.044,35.594,33.435,33.435,63373,0
2007-09-25,33.435,34.103,31.826,33.903,53378,0
2007-09-26,33.682,33.731,30.618,33.171,78306,0
2007-09-27,33.171,35.975,33.171,35.237,76775,0
2007-09-28,35.212,36.105,34.963,35.355,36801,0
2007-10-01,35.51,36.401,34.794,35.908,58671,0
2007-10-02,36.333,36.877,35.858,36.302,36919,0
2007-10-03,35.586,37.405,33.603,36.625,76542,0
2007-10-04,37.049,37.27,35.551,35.697,46913,0
2007-10-05,35.908,37.321,35.006,37.27,53735,0
2007-10-08,37.421,37.906,36.485,37.285,38212,0
2007-10-09,37.285,37.96,36.828,37.661,41972,0
2007-10-10,37.516,38.273,36.828,37.55,24224,0
2007-10-11,38.178,38.697,37.09,37.396,102524,0
2007-10-12,37.565,38.323,35.866,36.249,42447,0
2007-10-15,36.147,36.147,34.12,34.702,135215,0
2007-10-16,34.446,34.702,33.085,34.25,78658,0
2007-10-17,35.034,35.1,33.382,33.903,60669,0
2007-10-18,33.51,34.095,33.239,33.272,49618,0
2007-10-19,33.461,33.595,32.353,32.353,52675,0
2007-10-22,32.107,33.171,32.107,32.514,31981,0
2007-10-23,32.813,33.39,32.31,33.239,69841,0
2007-10-24,32.957,33.808,32.957,33.595,45266,0
2007-10-25,34.022,34.472,32.771,33.859,53735,0
2007-10-26,34.871,35.994,34.871,35.365,100174,0
2007-10-29,36.122,36.981,35.73,36.283,77245,0
2007-10-30,35.875,36.503,34.812,35.61,47267,0
2007-10-31,35.89,36.572,34.888,36.333,64551,0
2007-11-01,36.061,36.682,35.245,35.635,58671,0
2007-11-02,35.722,36.565,35.126,35.936,41739,0
2007-11-05,36.367,40.826,35.722,39.328,126300,0
2007-11-06,38.435,40.916,38.435,39.479,56376,0
2007-11-07,39.379,40.987,38.845,38.962,37860,0
2007-11-08,38.572,39.479,37.969,38.562,50205,0
2007-11-09,37.421,40.145,36.877,39.174,50851,0
2007-11-12,39.167,39.617,37.823,38.273,29866,0
2007-11-13,38.197,38.892,35.917,38.007,73836,0
2007-11-14,38.273,38.572,37.541,37.772,54673,0
2007-11-15,37.848,38.044,36.358,36.625,26572,0
2007-11-16,37.285,37.421,34.871,37.21,39388,0
2007-11-19,37.337,37.337,35.313,36.708,29749,0
2007-11-20,36.097,37.295,35.473,35.985,35505,0
2007-11-21,35.304,36.012,34.156,35.365,51264,0
2007-11-23,36.665,36.665,35.739,36.052,10416,0
2007-11-26,35.57,35.967,34.898,35.296,19516,0
2007-11-27,35.006,36.811,34.25,34.606,29982,0
2007-11-28,35.044,35.739,34.022,35.091,41268,0
2007-11-29,34.881,35.034,33.569,34.013,67605,0
2007-11-30,34.651,35.722,34.651,34.955,60669,0
2007-12-03,34.702,35.296,34.031,34.318,24455,0
2007-12-04,34.318,34.318,32.744,32.762,51736,0
2007-12-05,32.933,33.51,31.775,32.158,70426,0
2007-12-06,31.801,32.617,31.46,32.405,82890,0
2007-12-07,32.694,34.022,32.694,33.695,37742,0
2007-12-10,34.022,34.022,33.126,33.246,36097,0
2007-12-11,33.417,33.426,31.894,32.405,51616,0
2007-12-12,33.179,33.731,32.227,32.431,46793,0
2007-12-13,32.158,32.617,31.647,32.405,54206,0
2007-12-14,32.318,32.489,32.235,32.235,39388,0
2007-12-17,32.318,33.153,32.318,33.062,32452,0
2007-12-18,33.255,33.912,32.318,32.906,45144,0
2007-12-19,32.957,33.894,32.957,33.894,27748,0
2007-12-20,33.935,33.935,33.595,33.791,20928,0
2007-12-21,33.748,34.564,33.722,34.26,56084,0
2007-12-24,33.851,35.296,33.765,35.296,27160,0
2007-12-26,35.296,36.503,35.296,35.936,42678,0
2007-12-27,36.034,36.139,35.296,35.579,30805,0
2007-12-28,35.536,35.936,34.794,35.73,37037,0
2007-12-31,35.586,36.471,34.615,36.021,49031,0
2008-01-02,36.078,36.445,35.722,35.807,41505,0
2008-01-03,36.189,36.921,35.61,35.61,33392,0
2008-01-04,35.109,35.304,34.77,34.913,60197,0
2008-01-07,35.178,35.288,33.562,33.674,41268,0
2008-01-08,33.851,33.894,32.872,33.009,35625,0
2008-01-09,32.582,32.617,31.468,31.894,62665,0
2008-01-10,31.724,32.533,31.494,32.13,36447,0
2008-01-11,31.945,32.533,31.468,32.389,29749,0
2008-01-14,32.167,32.533,31.485,32.457,27748,0
2008-01-15,32.457,33.674,32.253,33.39,32804,0
2008-01-16,33.647,33.665,31.656,33.527,56554,0
2008-01-17,33.485,33.51,32.89,32.99,33743,0
2008-01-18,33.036,33.062,30.065,31.485,66313,0
2008-01-22,30.88,31.468,29.793,30.111,37860,0
2008-01-23,29.344,31.18,29.344,31.18,36685,0
2008-01-24,31.564,32.31,31.468,32.31,27277,0
2008-01-25,32.203,32.898,32.203,32.601,94060,0
2008-01-28,34.183,34.183,32.115,33.705,36332,0
2008-01-29,33.534,33.586,32.301,33.552,48206,0
2008-01-30,34.446,37.71,34.446,37.414,209392,0
2008-01-31,35.168,37.848,35.168,37.04,81132,0
2008-02-01,38.639,38.639,36.955,38.376,67012,0
2008-02-04,39.396,39.88,38.919,39.54,65372,0
2008-02-05,40.128,40.128,39.062,39.219,60197,0
2008-02-06,39.123,39.54,36.989,37.21,96412,0
2008-02-07,36.997,37.593,36.131,37.253,37860,0
2008-02-08,37.236,38.087,36.853,37.969,37623,0
2008-02-11,36.384,38.435,36.384,38.298,41115,0
2008-02-12,38.81,39.603,38.656,38.988,67935,0
2008-02-13,39.21,40.646,39.21,40.646,50146,0
2008-02-14,40.424,40.826,39.635,40.374,53735,0
2008-02-15,40.398,40.398,39.549,39.974,35270,0
2008-02-19,40.145,41.005,40.145,40.654,43739,0
2008-02-20,40.689,40.774,39.489,40.398,36213,0
2008-02-21,40.398,40.484,38.264,38.264,120871,0
2008-02-22,39.897,39.897,37.421,38.733,48326,0
2008-02-25,38.562,40.519,37.857,40.391,42799,0
2008-02-26,38.639,40.552,38.639,40.398,112401,0
2008-02-27,42,42,39.463,39.931,30568,0
2008-02-28,39.719,40.05,39.268,39.354,25277,0
2008-02-29,38.572,39.463,38.368,39.228,62079,0
2008-03-03,37.628,39.123,37.628,38.248,90768,0
2008-03-04,37.431,38.442,37.253,37.439,111460,0
2008-03-05,37.516,38.596,37.218,37.815,49031,0
2008-03-06,37.848,38.264,37.679,37.763,42583,0
2008-03-07,37.661,38.418,36.581,36.784,63492,0
2008-03-10,37.013,37.781,36.708,36.997,118986,0
2008-03-11,37.636,38.273,36.997,37.848,132885,0
2008-03-12,37.88,38.688,37.227,37.831,99703,0
2008-03-13,36.743,38.144,36.318,37.88,79365,0
2008-03-14,37.969,38.12,36.819,37.127,66901,0
2008-03-17,36.393,37.686,34.022,36.947,200281,0
2008-03-18,37.09,37.611,37.082,37.508,84494,0
2008-03-19,39.107,39.107,36.249,36.648,64429,0
2008-03-20,36.539,36.904,35.365,36.698,58553,0
2008-03-24,36.955,38.68,36.802,38.528,190472,0
2008-03-25,38.784,38.784,37.978,38.528,61050,0
2008-03-26,38.468,38.485,37.978,38.468,62903,0
2008-03-27,38.273,38.485,37.669,37.831,112401,0
2008-03-28,38.205,38.435,35.237,35.466,62552,0
2008-03-31,35.313,37.363,35.194,36.868,70057,0
2008-04-01,37.04,38.044,36.784,37.619,78777,0
2008-04-02,37.619,38.264,37.38,37.619,56369,0
2008-04-03,37.654,38.12,37.405,37.619,74310,0
2008-04-04,37.718,38.596,37.628,38.215,69371,0
2008-04-07,38.273,39.167,38.188,39.03,58907,0
2008-04-08,38.545,39.549,38.435,39.549,68545,0
2008-04-09,39.455,39.974,38.435,38.46,61141,0
2008-04-10,38.264,38.859,37.839,38.494,51029,0
2008-04-11,38.485,38.553,36.598,36.844,47031,0
2008-04-14,36.682,36.904,35.975,36.275,112153,0
2008-04-15,36.205,36.223,35.126,35.519,40797,0
2008-04-16,35.399,37.636,35.399,37.135,68235,0
2008-04-17,36.761,37.03,35.89,36.853,78145,0
2008-04-18,37.218,38.273,36.894,38.273,60623,0
2008-04-21,38.069,38.775,37.718,38.402,66124,0
2008-04-22,38.29,39.115,37.175,37.253,45737,0
2008-04-23,36.989,36.989,35.697,36.205,32334,0
2008-04-24,36.267,37.897,35.936,37.082,38917,0
2008-04-25,37.2,37.244,35.739,36.308,25462,0
2008-04-28,36.308,37.244,35.952,36.931,55302,0
2008-04-29,37.004,37.004,36.393,36.581,48561,0
2008-04-30,35.952,36.205,31.766,31.766,125057,0
2008-05-01,31.476,33.281,30.763,33.053,89499,0
2008-05-02,33.298,33.298,31.01,31.955,84374,0
2008-05-05,31.86,32.167,30.745,31.775,69938,0
2008-05-06,31.35,32.38,30.833,31.554,73861,0
2008-05-07,31.794,32.327,31.111,31.147,33728,0
2008-05-08,31.035,31.647,30.618,31.002,34838,0
2008-05-09,30.823,31.606,30.788,31.154,34168,0
2008-05-12,30.815,31.613,30.815,31.171,43564,0
2008-05-13,31.298,31.46,30.833,30.873,28233,0
2008-05-14,30.754,30.923,29.87,29.87,50812,0
2008-05-15,29.87,30.329,29.562,30.029,43422,0
2008-05-16,30.338,30.618,29.767,30.2,25318,0
2008-05-19,30.152,30.457,29.344,29.393,25288,0
2008-05-20,29.283,29.283,27.546,27.874,74102,0
2008-05-21,27.981,28.288,26.774,27.004,160555,0
2008-05-22,26.426,27.317,26.365,26.492,104565,0
2008-05-23,26.186,26.667,25.991,26.365,93668,0
2008-05-27,26.492,28.612,26.492,28.381,91368,0
2008-05-28,28.486,28.486,27.395,27.643,61963,0
2008-05-29,27.148,28.893,27.148,28.142,54940,0
2008-05-30,27.923,27.945,27.278,27.513,35662,0
2008-06-02,27.769,27.9,27.064,27.235,39218,0
2008-06-03,27.013,27.343,26.604,26.877,61078,0
2008-06-04,27.056,28.101,26.799,26.826,93245,0
2008-06-05,26.791,28.059,26.791,27.892,36327,0
2008-06-06,27.856,27.856,26.434,26.545,53322,0
2008-06-09,26.452,26.704,25.432,26.027,94253,0
2008-06-10,26.017,27.064,25.438,26.095,62173,0
2008-06-11,25.926,26.24,24.86,24.86,81216,0
2008-06-12,25.116,26.365,25.116,25.175,89011,0
2008-06-13,25.218,25.975,25.218,25.926,30124,0
2008-06-16,25.729,26.713,25.064,25.345,83476,0
2008-06-17,25.345,25.871,25.056,25.09,47325,0
2008-06-18,25.081,25.584,24.886,25.37,41268,0
2008-06-19,25.471,25.65,24.458,24.921,57346,0
2008-06-20,24.997,25.132,24.604,24.665,46913,0
2008-06-23,24.589,24.811,23.599,23.679,67445,0
2008-06-24,23.332,25.454,23.332,24.333,72939,0
2008-06-25,24.214,24.655,23.552,23.799,58623,0
2008-06-26,23.458,23.799,23.194,23.517,64875,0
2008-06-27,23.441,24.426,23.332,24.154,88204,0
2008-06-30,24.387,24.869,24.035,24.035,71765,0
2008-07-01,23.508,23.815,22.32,22.905,88830,0
2008-07-02,22.972,23.108,21.689,21.789,85480,0
2008-07-03,22.011,22.011,21.281,21.689,32689,0
2008-07-07,21.789,21.789,20.3,21.168,72652,0
2008-07-08,21.093,22.649,20.616,22.488,113490,0
2008-07-09,22.267,22.597,21.093,21.135,40446,0
2008-07-10,21.084,21.425,21.005,21.262,74243,0
2008-07-11,21.052,21.152,20.031,20.718,73424,0
2008-07-14,21.033,21.033,19.298,19.452,87384,0
2008-07-15,19.027,19.562,18.787,19.12,166328,0
2008-07-16,19.009,20.6,19.009,20.413,134394,0
2008-07-17,20.234,21.618,20.234,21.177,189967,0
2008-07-18,21.077,21.185,20.413,20.83,77020,0
2008-07-21,20.957,21.168,20.413,20.532,51222,0
2008-07-22,20.427,22.776,19.987,22.588,150403,0
2008-07-23,22.82,23.815,21.808,23.125,150554,0
2008-07-24,23.458,24.147,21.543,21.706,99528,0
2008-07-25,21.928,22.948,21.91,22.734,41972,0
2008-07-28,22.513,22.588,20.855,20.898,47926,0
2008-07-29,21.11,23.023,20.634,22.734,89773,0
2008-07-30,23.636,25.227,22.978,25.184,157004,0
2008-07-31,24.06,26.799,24.06,25.328,140060,0
2008-08-01,25.506,26.186,24.41,25.932,101114,0
2008-08-04,26.153,26.153,23.508,23.846,92522,0
2008-08-05,24,25.021,23.697,24.85,104351,0
2008-08-06,24.86,24.98,23.636,23.899,43626,0
2008-08-07,23.414,24.14,23.117,23.296,59050,0
2008-08-08,23.332,25.064,23.332,24.886,55974,0
2008-08-11,24.387,24.674,24.154,24.674,90768,0
2008-08-12,24.665,24.802,23.185,23.517,79402,0
2008-08-13,23.27,23.27,22.029,22.802,58562,0
2008-08-14,22.57,23.45,22.555,22.915,33896,0
2008-08-15,23.217,23.508,21.849,22.931,55686,0
2008-08-18,22.963,22.963,21.305,21.698,68216,0
2008-08-19,21.416,22.392,21.416,21.602,114858,0
2008-08-20,21.535,23.306,21.476,23.225,107757,0
2008-08-21,22.851,23.517,22.428,23.332,80446,0
2008-08-22,23.325,24.043,23.049,23.645,31166,0
2008-08-25,23.458,23.899,23.091,23.117,25939,0
2008-08-26,22.972,23.261,22.072,23.023,54429,0
2008-08-27,23.023,23.023,21.91,22.223,41210,0
2008-08-28,22.097,23.306,21.814,22.835,86876,0
2008-08-29,22.811,22.835,22.248,22.615,29504,0
2008-09-02,23.04,23.04,22.054,22.717,31351,0
2008-09-03,22.513,23.458,21.731,23.388,30984,0
2008-09-04,23.185,23.185,21.762,22.002,49757,0
2008-09-05,21.814,22.523,21.339,22.523,35065,0
2008-09-08,23.388,23.985,21.993,22.419,29571,0
2008-09-09,22.231,22.231,21.586,21.698,49989,0
2008-09-10,21.698,22.743,21.347,22.223,28454,0
2008-09-11,21.739,22.285,21.468,21.859,23279,0
2008-09-12,21.602,22.02,21.407,21.689,58430,0
2008-09-15,20.327,21.468,19.759,19.987,51003,0
2008-09-16,19.204,20.701,18.923,19.953,97966,0
2008-09-17,19.75,20.227,18.773,19.775,87600,0
2008-09-18,19.476,20.837,17.442,20.106,170134,0
2008-09-19,20.922,22.113,20.837,21.135,104787,0
2008-09-22,21.476,21.476,20.812,20.83,50654,0
2008-09-23,20.625,21.602,20.625,21.222,68670,0
2008-09-24,21.567,22.358,20.846,21.61,55455,0
2008-09-25,21.61,21.772,21.314,21.723,66253,0
2008-09-26,21.262,21.485,20.625,20.796,52434,0
2008-09-29,20.419,20.685,20.14,20.419,34968,0
2008-09-30,20.66,21.519,20.66,21.135,18106,0
2008-10-01,21.135,21.789,20.837,21.543,23048,0
2008-10-02,21.689,21.689,20.201,20.837,49441,0
2008-10-03,20.998,20.998,19.146,19.349,83564,0
2008-10-06,17.861,18.455,17.809,18.328,37344,0
2008-10-07,18.209,18.634,17.308,17.664,60380,0
2008-10-08,16.374,16.924,16.161,16.381,108810,0
2008-10-09,16.918,17.273,14.126,14.126,69536,0
2008-10-10,13.608,14.883,11.907,14.372,185921,0
2008-10-13,14.883,16.969,13.881,16.304,80149,0
2008-10-14,17.433,17.564,15.836,16.883,56437,0
2008-10-15,16.584,16.584,15.002,15.759,33298,0
2008-10-16,15.751,16.075,15.121,16.075,26508,0
2008-10-17,15.725,16.278,15.309,15.982,15874,0
2008-10-20,16.493,17.009,16.219,16.584,17915,0
2008-10-21,16.397,16.79,15.606,16.79,29494,0
2008-10-22,16.397,16.397,13.812,13.812,34813,0
2008-10-23,13.914,13.914,13.038,13.201,39673,0
2008-10-24,12.758,14.503,12.758,14.117,78875,0
2008-10-27,13.65,13.668,12.971,13.286,38711,0
2008-10-28,13.82,14.093,13.08,13.938,66855,0
2008-10-29,14.033,15.046,13.982,14.656,46391,0
2008-10-30,15.002,15.266,14.399,14.8,30056,0
2008-10-31,14.17,15.418,13.345,14.774,76289,0
2008-11-03,14.432,15.361,14.188,14.68,33624,0
2008-11-04,14.883,15.369,14.68,15.121,17493,0
2008-11-05,14.774,15.072,13.72,13.72,33158,0
2008-11-06,13.72,14.033,13.268,13.729,46221,0
2008-11-07,13.72,13.881,13.404,13.632,12136,0
2008-11-10,13.839,13.839,12.331,12.348,30897,0
2008-11-11,12.437,12.714,10.887,11.311,109888,0
2008-11-12,11.234,11.447,9.696,10.121,86589,0
2008-11-13,9.784,11.007,9.545,10.752,133244,0
2008-11-14,10.69,12.094,10.631,11.55,102732,0
2008-11-17,11.425,11.847,10.869,11.354,45352,0
2008-11-18,11.253,11.271,9.4654,9.935,89280,0
2008-11-19,9.601,9.775,7.3145,7.3572,125282,0
2008-11-20,7.3399,8.2074,6.6085,6.872,144005,0
2008-11-21,7.0849,7.9011,6.549,7.833,65476,0
2008-11-24,8.0799,8.7012,7.5949,8.4967,103721,0
2008-11-25,8.5051,8.5394,8.0117,8.5051,69643,0
2008-11-26,8.2074,9.585,8.0799,9.3219,45073,0
2008-11-28,9.784,11.602,9.551,10.897,64586,0
2008-12-01,10.333,10.598,9.952,10.113,50525,0
2008-12-02,10.172,10.614,9.935,10.369,65743,0
2008-12-03,10.24,10.833,10.037,10.284,63743,0
2008-12-04,9.986,10.266,9.551,9.79,137198,0
2008-12-05,9.775,9.775,8.8287,9.4654,49686,0
2008-12-08,9.518,9.601,8.1648,9.1859,83922,0
2008-12-09,9.0994,9.1695,8.3179,8.5306,85475,0
2008-12-10,8.5051,10.494,8.2414,10.29,72494,0
2008-12-11,10.037,10.656,9.646,9.784,60829,0
2008-12-12,9.502,10.078,9.0573,9.935,26759,0
2008-12-15,10.018,10.018,9.3308,9.3308,14058,0
2008-12-16,9.3562,9.775,9.3562,9.4923,39173,0
2008-12-17,9.3562,10.842,9.3562,9.855,106121,0
2008-12-18,9.824,10.811,9.619,10.325,36578,0
2008-12-19,10.378,10.707,10.206,10.656,21676,0
2008-12-22,10.546,10.598,9.528,9.747,47466,0
2008-12-23,9.696,10.078,9.576,9.61,32334,0
2008-12-24,9.551,9.671,9.0082,9.502,18375,0
2008-12-26,9.3485,10.266,9.3485,9.545,27507,0
2008-12-29,9.559,9.619,9.1773,9.545,31148,0
2008-12-30,9.711,10.325,9.126,10.257,43527,0
2008-12-31,10.394,11.65,10.266,10.954,80159,0
2009-01-02,11.03,11.176,10.513,11.03,15520,0
2009-01-05,11.133,11.829,11.133,11.345,40870,0
2009-01-06,11.55,11.898,11.447,11.881,33352,0
2009-01-07,11.711,11.847,11.318,11.685,26380,0
2009-01-08,11.685,11.898,11.354,11.898,26057,0
2009-01-09,12.052,12.518,11.711,12.501,77165,0
2009-01-12,12.316,12.316,10.811,10.833,54947,0
2009-01-13,10.937,11.702,10.623,11.559,46671,0
2009-01-14,11.507,11.507,10.139,10.172,93402,0
2009-01-15,10.275,10.546,9.3651,10.546,26582,0
2009-01-16,10.674,11.569,10.674,11.49,47063,0
2009-01-20,11.345,11.371,10.164,10.164,19284,0
2009-01-21,10.378,10.869,9.824,10.58,26367,0
2009-01-22,10.459,10.459,9.4385,9.559,33040,0
2009-01-23,9.3562,10.198,9.2361,10.078,26670,0
2009-01-26,10.206,10.945,10.078,10.777,28804,0
2009-01-27,10.76,11.447,10.606,11.115,26653,0
2009-01-28,11.481,12.044,11.318,11.65,21954,0
2009-01-29,11.523,12.035,10.777,11.007,27689,0
2009-01-30,11.176,11.361,10.504,11.271,12923,0
2009-02-02,11.202,11.907,10.887,11.541,14805,0
2009-02-03,11.447,11.473,10.419,10.419,11726,0
2009-02-04,10.333,10.963,9.961,10.419,15404,0
2009-02-05,10.453,10.546,10.095,10.148,21735,0
2009-02-06,10.206,10.861,10.037,10.606,29728,0
2009-02-09,10.639,12.001,10.639,11.737,33708,0
2009-02-10,11.781,12.12,11.278,11.345,39772,0
2009-02-11,11.253,11.855,11.227,11.425,36950,0
2009-02-12,11.311,11.907,10.826,11.659,25751,0
2009-02-13,11.371,11.907,11.311,11.711,31220,0
2009-02-17,11.602,11.685,10.631,10.76,19898,0
2009-02-18,10.887,11.015,9.952,10.504,37963,0
2009-02-19,10.478,10.494,8.4114,8.5474,57670,0
2009-02-20,8.4114,8.9985,8.4114,8.7345,57437,0
2009-02-23,8.8444,8.8705,8.2159,8.5646,35125,0
2009-02-24,8.4797,8.5902,7.8249,8.5051,28102,0
2009-02-25,8.752,8.752,8.0205,8.1648,25083,0
2009-02-26,8.1648,8.5051,7.0424,7.8672,81324,0
2009-02-27,7.8672,7.8758,7.3399,7.3996,48850,0
2009-03-02,7.3315,7.3315,6.5151,7.0849,39142,0
2009-03-03,6.9146,7.3145,6.7191,6.855,47500,0
2009-03-04,6.9146,7.0849,6.3704,6.77,38549,0
2009-03-05,6.4979,6.6682,5.9366,5.9451,34442,0
2009-03-06,5.9537,6.2768,5.7836,6.0641,41175,0
2009-03-09,6.0301,6.1068,5.6982,5.8261,49120,0
2009-03-10,5.7836,7.0593,5.7836,6.3533,140398,0
2009-03-11,6.4213,6.906,6.0641,6.6765,84759,0
2009-03-12,6.5916,8.7865,6.1664,8.5137,75717,0
2009-03-13,8.4542,9.1619,8.0716,9.0994,76977,0
2009-03-16,9.0994,10.009,8.8031,8.923,64605,0
2009-03-17,8.752,9.126,8.0799,8.9729,99006,0
2009-03-18,8.6752,10.623,8.6752,9.993,99940,0
2009-03-19,10.419,10.623,10.078,10.299,50793,0
2009-03-20,10.095,10.459,9.592,9.619,29983,0
2009-03-23,9.678,10.614,9.678,10.206,80217,0
2009-03-24,10.206,10.513,9.4654,9.537,80606,0
2009-03-25,9.815,10.052,9.1533,9.4923,109419,0
2009-03-26,9.638,9.638,9.2187,9.3808,71013,0
2009-03-27,9.2956,9.518,8.8444,9.0573,41985,0
2009-03-30,8.879,8.879,8.1906,8.3009,39019,0
2009-03-31,8.2245,8.7175,7.9182,8.488,69069,0
2009-04-01,8.5818,8.7944,8.4967,8.6244,45275,0
2009-04-02,8.7092,9.211,8.7092,9.0241,36922,0
2009-04-03,8.9814,9.126,8.6581,8.812,36792,0
2009-04-06,8.7175,8.8287,8.1988,8.777,42194,0
2009-04-07,8.7175,9.696,8.5222,9.568,103744,0
2009-04-08,9.703,9.784,9.1447,9.3999,54571,0
2009-04-09,9.4923,10.351,9.4923,10.214,33511,0
2009-04-13,10.095,10.41,10.061,10.378,23749,0
2009-04-14,10.148,10.316,9.766,9.891,32130,0
2009-04-15,9.806,10.009,9.601,9.79,49831,0
2009-04-16,9.952,10.284,9.51,9.592,36607,0
2009-04-17,9.654,9.654,8.9305,9.2361,37613,0
2009-04-20,9.066,9.066,8.0882,8.1225,56479,0
2009-04-21,8.1138,8.2753,7.6462,8.1567,132853,0
2009-04-22,8.1567,8.8287,8.1225,8.1479,70296,0
2009-04-23,8.1819,8.5902,8.1734,8.3861,38490,0
2009-04-24,8.7175,8.879,8.4454,8.6836,99496,0
2009-04-27,8.5561,8.5731,8.1309,8.5306,182064,0
2009-04-28,8.4625,9.4227,8.2245,8.9985,84469,0
2009-04-29,9.0929,9.51,8.5646,9.2187,83466,0
2009-04-30,9.2361,9.3132,8.9569,9.1176,108311,0
2009-05-01,9.126,9.824,8.8528,9.568,46703,0
2009-05-04,9.576,10.486,9.4923,10.299,109827,0
2009-05-05,10.333,10.623,10.121,10.41,83201,0
2009-05-06,10.546,11.109,10.214,10.699,80515,0
2009-05-07,10.842,10.937,9.935,10.206,108393,0
2009-05-08,10.29,11.048,10.07,10.459,287835,0
2009-05-11,10.378,11.432,10.29,11.057,1483124,0
2009-05-12,11.057,11.057,9.873,10.674,144269,0
2009-05-13,10.707,10.707,9.891,9.993,111708,0
2009-05-14,10.009,10.861,9.61,10.478,66420,0
2009-05-15,10.504,10.922,10.351,10.486,72868,0
2009-05-18,10.522,11.481,10.486,11.407,108841,0
2009-05-19,11.278,12.052,10.971,11.839,74093,0
2009-05-20,12.12,12.742,12.075,12.316,147489,0
2009-05-21,11.958,11.985,11.694,11.942,70705,0
2009-05-22,11.985,12.665,11.507,12.161,84169,0
2009-05-26,12.035,12.884,11.822,12.884,83590,0
2009-05-27,12.809,12.928,11.763,11.864,124138,0
2009-05-28,12.001,12.714,11.815,12.707,75673,0
2009-05-29,12.589,12.637,12.12,12.637,118756,0
2009-06-01,12.758,13.567,12.444,13.352,174071,0
2009-06-02,13.481,15.488,13.25,15.224,196854,0
2009-06-03,15.121,15.387,14.867,15.191,112611,0
2009-06-04,15.309,15.836,15.155,15.742,92616,0
2009-06-05,15.751,15.895,14.936,15.282,90423,0
2009-06-08,15.282,15.282,14.67,15.072,50687,0
2009-06-09,15.072,15.455,14.68,15.216,98034,0
2009-06-10,15.309,15.309,14.61,15.054,79806,0
2009-06-11,15.054,16.184,14.993,15.912,69399,0
2009-06-12,15.821,15.991,15.224,15.836,39181,0
2009-06-15,15.488,16.022,15.274,16.022,83437,0
2009-06-16,16.184,16.484,14.8,14.815,67960,0
2009-06-17,14.857,15.318,14.033,15.046,80081,0
2009-06-18,15.09,16.161,15.09,15.676,102414,0
2009-06-19,15.886,16.493,15.418,15.998,129582,0
2009-06-22,15.734,15.803,15.234,15.266,122747,0
2009-06-23,15.54,15.652,14.698,15.155,45696,0
2009-06-24,15.327,15.87,15.327,15.652,33740,0
2009-06-25,15.563,16.406,15.401,16.397,85530,0
2009-06-26,16.357,19.417,16.357,19.417,637480,0
2009-06-29,18.625,19.339,18.481,18.746,271419,0
2009-06-30,19.033,19.077,17.879,18.006,132757,0
2009-07-01,18.271,19.392,17.979,18.865,95728,0
2009-07-02,18.463,18.773,18.285,18.44,69659,0
2009-07-06,18.44,19.137,18.021,19.042,61234,0
2009-07-07,19.155,19.324,18.83,18.914,88929,0
2009-07-08,18.993,19.009,17.538,18.15,94961,0
2009-07-09,18.328,18.328,17.487,17.709,71429,0
2009-07-10,17.538,18.134,17.538,18.03,61125,0
2009-07-13,18.174,19.671,17.963,19.544,83359,0
2009-07-14,19.483,19.963,18.958,19.663,47174,0
2009-07-15,19.911,20.166,19.469,20.063,110262,0
2009-07-16,19.963,19.963,19.298,19.75,73870,0
2009-07-17,19.971,20.055,19.562,19.963,38999,0
2009-07-20,19.987,20.573,19.926,20.38,77417,0
2009-07-21,20.464,21.288,20.3,21.288,75890,0
2009-07-22,20.922,21.772,20.812,21.152,60796,0
2009-07-23,21.168,21.808,20.855,21.646,138945,0
2009-07-24,22.257,22.878,21.434,22.615,78998,0
2009-07-27,22.878,23.098,22.752,22.948,59925,0
2009-07-28,22.878,23.483,22.844,23.45,75427,0
2009-07-29,23.325,23.789,22.987,23.56,69228,0
2009-07-30,23.56,25.84,23.56,24.053,172578,0
2009-07-31,24,24.665,23.823,23.823,41083,0
2009-08-03,24.237,24.665,23.945,24.069,51135,0
2009-08-04,23.951,24.458,23.815,24.368,39550,0
2009-08-05,24.368,24.443,23.325,23.907,34961,0
2009-08-06,23.815,24.198,22.776,23.049,46021,0
2009-08-07,23.474,24.646,23.474,24.147,65229,0
2009-08-10,24.027,24.811,24.027,24.503,48131,0
2009-08-11,24.557,24.557,23.855,23.917,53094,0
2009-08-12,23.823,24.987,23.823,24.718,43700,0
2009-08-13,24.665,25.064,23.959,24.566,64777,0
2009-08-14,24.484,24.484,22.555,23.431,52172,0
2009-08-17,22.676,22.676,21.281,21.859,48135,0
2009-08-18,22.197,22.82,21.951,22.113,28923,0
2009-08-19,22.072,22.923,21.68,22.861,86723,0
2009-08-20,22.896,22.896,22.276,22.497,27630,0
2009-08-21,22.769,23.032,22.538,22.792,43661,0
2009-08-24,22.923,23.431,22.497,22.7,40278,0
2009-08-25,22.896,23.552,22.792,23.362,43304,0
2009-08-26,23.388,23.645,22.506,22.844,52839,0
2009-08-27,22.851,22.851,21.731,22.759,22104,0
2009-08-28,22.869,22.869,22.072,22.343,44488,0
2009-08-31,22.002,22.205,21.161,21.958,28009,0
2009-09-01,21.876,21.928,20.54,20.651,84715,0
2009-09-02,20.668,21.441,20.25,20.404,37456,0
2009-09-03,20.796,21.213,20.437,21.084,38348,0
2009-09-04,21.272,22.09,21.077,22.045,30175,0
2009-09-08,22.41,22.667,22.223,22.506,38038,0
2009-09-09,22.658,23.458,22.513,23.332,37373,0
2009-09-10,23.185,23.185,22.623,22.955,35273,0
2009-09-11,22.923,23.066,22.392,22.948,50217,0
2009-09-14,22.835,22.978,22.328,22.941,23078,0
2009-09-15,22.785,22.896,21.602,21.689,64022,0
2009-09-16,21.808,22.164,21.552,22.155,49417,0
2009-09-17,22.214,22.649,22.113,22.197,24185,0
2009-09-18,22.343,22.365,21.781,22.155,42259,0
2009-09-21,21.859,21.975,21.331,21.441,29449,0
2009-09-22,21.672,21.772,21.485,21.664,50205,0
2009-09-23,21.68,22.081,21.527,21.593,50784,0
2009-09-24,21.664,21.664,21.077,21.494,28917,0
2009-09-25,21.357,21.476,20.514,21.101,42845,0
2009-09-28,21.288,21.689,20.906,21.135,42035,0
2009-09-29,21.118,21.381,20.863,21.024,37690,0
2009-09-30,20.975,21.084,20.317,20.709,53775,0
2009-10-01,20.676,20.676,19.826,19.826,29850,0
2009-10-02,19.572,20.259,19.436,19.935,35942,0
2009-10-05,19.996,20.132,19.588,19.826,50229,0
2009-10-06,19.901,20.727,19.687,20.346,62581,0
2009-10-07,20.267,21.077,20.183,21.024,22566,0
2009-10-08,21.143,21.876,21.143,21.485,31973,0
2009-10-09,21.441,23.098,21.441,22.878,74996,0
2009-10-12,22.997,24.512,22.941,23.781,74195,0
2009-10-13,23.823,23.951,22.948,23.773,39333,0
2009-10-14,24.06,24.418,23.839,24.214,32168,0
2009-10-15,23.935,24.035,23.737,23.907,51858,0
2009-10-16,23.815,23.945,23.414,23.823,30429,0
2009-10-19,23.846,24.103,23.662,23.773,27317,0
2009-10-20,23.839,24.147,22.829,23.404,81439,0
2009-10-21,23.422,23.705,22.285,22.352,32061,0
2009-10-22,22.304,22.997,22.285,22.649,72436,0
2009-10-23,22.555,22.915,21.502,21.586,77953,0
2009-10-26,21.628,22.693,21.56,22.464,81161,0
2009-10-27,22.606,22.851,21.746,21.781,40502,0
2009-10-28,21.739,21.892,21.168,21.168,64016,0
2009-10-29,21.314,22.915,21.272,22.41,80712,0
2009-10-30,22.285,22.294,21.237,21.689,100395,0
2009-11-02,21.781,22.57,21.637,22.276,63130,0
2009-11-03,22.147,22.276,21.262,21.885,71270,0
2009-11-04,22.122,22.257,21.51,21.772,47132,0
2009-11-05,21.951,23.117,21.849,23.049,53512,0
2009-11-06,22.878,23.378,22.529,23.306,71265,0
2009-11-09,23.441,23.773,23.185,23.755,80485,0
2009-11-10,23.583,23.935,23.388,23.679,48876,0
2009-11-11,23.855,23.855,23.56,23.609,47205,0
2009-11-12,23.599,24.017,23.576,23.626,42231,0
2009-11-13,23.679,24.443,23.466,24.112,56376,0
2009-11-16,24.435,25.278,24.435,25.047,103594,0
2009-11-17,24.963,25.218,24.776,25.158,44057,0
2009-11-18,25.234,25.506,24.954,25.506,67324,0
2009-11-19,25.209,25.898,24.817,25.729,92086,0
2009-11-20,25.601,26.135,25.515,26.036,64595,0
2009-11-23,26.204,26.782,26.16,26.501,63908,0
2009-11-24,27.156,27.156,25.09,26.177,57758,0
2009-11-25,26.25,26.667,26.095,26.258,56222,0
2009-11-27,24.86,25.932,24.86,25.447,49601,0
2009-11-30,25.525,27.089,25.328,26.782,391002,0
2009-12-01,27.097,28.186,27.097,27.954,96209,0
2009-12-02,28.042,28.357,27.308,27.81,73085,0
2009-12-03,27.981,28.495,27.395,27.643,57776,0
2009-12-04,28.365,28.603,28.008,28.486,90066,0
2009-12-07,28.459,28.576,28.092,28.357,39427,0
2009-12-08,28.213,29.053,27.856,28.168,59432,0
2009-12-09,28.279,28.279,27.335,27.719,36502,0
2009-12-10,27.882,28.22,27.37,27.506,44574,0
2009-12-11,27.572,28.017,27.386,27.6,55969,0
2009-12-14,28.315,28.315,27.105,27.865,47654,0
2009-12-15,27.76,28.134,27.326,27.572,77171,0
2009-12-16,27.913,28.512,27.778,28.27,71288,0
2009-12-17,28.068,28.245,26.696,26.969,49640,0
2009-12-18,27.207,27.292,24.987,26.232,130435,0
2009-12-21,26.492,27.251,26.46,27.163,40327,0
2009-12-22,27.378,28.15,27.163,27.395,46667,0
2009-12-23,27.778,28.279,27.719,28.068,67904,0
2009-12-24,28.101,28.307,27.892,28.15,7324,0
2009-12-28,28.024,28.495,27.482,27.793,53165,0
2009-12-29,27.913,28.168,27.711,28.008,6537,0
2009-12-30,27.793,28.158,27.301,28.127,30194,0
2009-12-31,27.972,28.576,27.913,28.255,31975,0
2010-01-04,28.45,28.603,28.348,28.603,25657,0
2010-01-05,28.478,28.478,28.142,28.322,34935,0
2010-01-06,28.205,28.279,27.684,28,21593,0
2010-01-07,28.033,28.307,27.643,28.168,15325,0
2010-01-08,28.068,28.228,27.301,28.15,18228,0
2010-01-11,28.205,28.205,27.097,27.139,14239,0
2010-01-12,26.911,27.37,25.753,25.863,34424,0
2010-01-13,26.127,26.452,25.89,26.127,32512,0
2010-01-14,26.044,26.24,25.89,25.94,15815,0
2010-01-15,25.948,26.044,25.09,25.84,73277,0
2010-01-19,25.797,26.322,25.684,26.095,52589,0
2010-01-20,26.009,26.153,25.192,25.856,29616,0
2010-01-21,25.848,25.871,24.665,25.515,60917,0
2010-01-22,25.417,25.956,24.638,25.542,53232,0
2010-01-25,25.729,25.745,25.337,25.438,26451,0
2010-01-26,25.251,25.352,24.921,25.218,26865,0
2010-01-27,24.987,25.286,24.214,25.192,29133,0
2010-01-28,25.318,25.318,23.945,23.992,38173,0
2010-01-29,24.069,24.221,22.455,23.225,67512,0
2010-02-01,23.234,24.766,23.234,24.229,42932,0
2010-02-02,24.333,24.333,23.296,23.296,80334,0
2010-02-03,23.278,23.527,21.951,22.685,93070,0
2010-02-04,22.446,22.811,22.011,22.054,59240,0
2010-02-05,22.063,22.223,21.052,22.02,130281,0
2010-02-08,21.901,21.901,20.59,20.837,70345,0
2010-02-09,21.118,21.118,20.54,20.701,88814,0
2010-02-10,20.54,21.723,20.505,21.672,75067,0
2010-02-11,21.527,22.138,21.305,21.966,108778,0
2010-02-12,21.789,22.011,21.655,21.672,49092,0
2010-02-16,21.799,22.063,21.637,22.002,70034,0
2010-02-17,22.002,22.649,21.919,22.113,52570,0
2010-02-18,22.113,22.113,21.593,21.799,101976,0
2010-02-19,21.762,21.789,21.347,21.425,48841,0
2010-02-22,21.441,21.664,21.015,21.288,41078,0
2010-02-23,21.288,21.339,21.135,21.177,59373,0
2010-02-24,21.177,21.646,20.846,21.381,90958,0
2010-02-25,21.024,21.262,20.743,21.262,53995,0
2010-02-26,21.11,21.389,21.033,21.272,60740,0
2010-03-01,21.262,22.09,21.194,22.029,60932,0
2010-03-02,21.993,23.125,21.993,22.811,111322,0
2010-03-03,22.972,23.098,22.649,22.759,22225,0
2010-03-04,22.769,22.888,22.529,22.802,14432,0
2010-03-05,22.869,23.135,22.717,22.955,42039,0
2010-03-08,23.066,23.082,22.726,22.776,22569,0
2010-03-09,22.633,23.075,22.294,22.57,86213,0
2010-03-10,22.473,22.997,22.473,22.759,47373,0
2010-03-11,22.658,22.923,22.41,22.641,34841,0
2010-03-12,22.769,22.769,22.122,22.267,31804,0
2010-03-15,22.147,22.285,22.113,22.181,26933,0
2010-03-16,22.223,22.623,22.138,22.365,33864,0
2010-03-17,22.352,22.513,22.181,22.312,31803,0
2010-03-18,22.214,22.4,22.097,22.106,30530,0
2010-03-19,22.223,22.223,21.254,21.754,96143,0
2010-03-22,21.552,21.966,21.381,21.646,30827,0
2010-03-23,21.586,21.664,21.339,21.543,47757,0
2010-03-24,21.476,21.842,21.476,21.543,75267,0
2010-03-25,21.664,21.901,21.203,21.476,62320,0
2010-03-26,21.552,21.698,21.468,21.502,31884,0
2010-03-29,21.502,21.637,21.476,21.586,30298,0
2010-03-30,21.552,21.772,21.476,21.698,24703,0
2010-03-31,21.519,21.885,21.476,21.698,51049,0
2010-04-01,21.814,21.901,21.494,21.672,29173,0
2010-04-05,21.754,24.14,21.56,24.112,82413,0
2010-04-06,24.027,24.817,23.591,23.737,82528,0
2010-04-07,23.591,23.968,23.388,23.599,31453,0
2010-04-08,23.441,23.527,22.792,23.006,43312,0
2010-04-09,22.931,22.931,22.41,22.547,23014,0
2010-04-12,22.446,22.941,22.32,22.776,37474,0
2010-04-13,22.851,23.152,22.623,22.915,47639,0
2010-04-14,22.972,23.341,22.752,23.091,35520,0
2010-04-15,22.997,23.458,22.752,23.45,20155,0
2010-04-16,23.431,23.441,22.667,23.023,39872,0
2010-04-19,22.752,23.125,22.57,23.066,30374,0
2010-04-20,23.091,23.654,23.032,23.654,14027,0
2010-04-21,23.609,24.035,23.527,23.846,21302,0
2010-04-22,23.517,23.89,23.431,23.873,10885,0
2010-04-23,23.899,23.899,23.662,23.899,17715,0
2010-04-26,24.131,24.131,23.815,23.945,12382,0
2010-04-27,23.773,23.846,22.658,23.208,39594,0
2010-04-28,23.362,23.362,22.955,23.27,14737,0
2010-04-29,23.388,23.926,23.27,23.855,27501,0
2010-04-30,23.576,24.93,23.576,24.726,45827,0
2010-05-03,24.741,25.863,24.718,25.863,39528,0
2010-05-04,25.461,25.601,24.912,25.142,51348,0
2010-05-05,24.937,25.192,24.476,24.539,47799,0
2010-05-06,24.494,24.494,22.312,23.609,78840,0
2010-05-07,23.501,23.501,22.113,22.336,50393,0
2010-05-10,23.815,23.985,23.278,23.968,43134,0
2010-05-11,23.755,24.435,23.755,24.035,22649,0
2010-05-12,23.945,24.597,23.737,24.443,58727,0
2010-05-13,24.237,24.62,24.237,24.333,18803,0
2010-05-14,24.205,24.3,23.815,24.043,19773,0
2010-05-17,24.291,24.566,23.815,24.467,55893,0
2010-05-18,24.895,25.125,23.951,24.008,54950,0
2010-05-19,23.926,24.086,23.075,23.388,65002,0
2010-05-20,23.032,23.203,21.876,21.993,99140,0
2010-05-21,21.628,22.267,21.366,22.197,78144,0
2010-05-24,22.072,22.285,21.033,21.416,38476,0
2010-05-25,20.88,22.029,20.88,22.002,108810,0
2010-05-26,22.464,22.888,22.122,22.446,124184,0
2010-05-27,22.963,23.806,22.693,23.719,48250,0
2010-05-28,23.728,23.926,23.45,23.755,49333,0
2010-06-01,23.626,23.626,22.693,22.7,40618,0
2010-06-02,22.835,23.599,22.506,23.567,48897,0
2010-06-03,23.636,23.636,22.734,23.552,64131,0
2010-06-04,23.04,23.378,22.373,22.455,96575,0
2010-06-07,22.481,22.658,21.468,21.502,62248,0
2010-06-08,21.808,22.214,21.476,22.122,95931,0
2010-06-09,22.312,23.135,21.494,21.672,78037,0
2010-06-10,21.984,22.223,21.51,22.122,63008,0
2010-06-11,21.754,22.122,21.637,22.097,65671,0
2010-06-14,22.197,22.649,21.966,22.132,62861,0
2010-06-15,22.473,23.125,22.248,23.091,100850,0
2010-06-16,22.896,23.355,22.835,22.896,54101,0
2010-06-17,23.023,23.066,22.336,22.446,22433,0
2010-06-18,22.615,22.708,22.054,22.063,67267,0
2010-06-21,22.32,22.851,21.937,22.054,57326,0
2010-06-22,22.054,22.555,21.814,21.833,58820,0
2010-06-23,21.723,21.814,21.381,21.485,68240,0
2010-06-24,21.237,22.054,21.237,21.494,72696,0
2010-06-25,21.593,21.966,21.434,21.762,97661,0
2010-06-28,21.808,21.892,21.593,21.739,24858,0
2010-06-29,21.314,21.586,20.694,20.837,69696,0
2010-06-30,20.892,21.054,20.234,20.372,93791,0
2010-07-01,20.437,20.437,19.606,20.25,90888,0
2010-07-02,20.327,20.371,19.483,19.519,42928,0
2010-07-06,19.935,20.055,19.305,19.376,42741,0
2010-07-07,19.469,19.817,19.401,19.817,69672,0
2010-07-08,19.971,19.971,19.58,19.918,54948,0
2010-07-09,19.808,20.386,19.808,20.309,79509,0
2010-07-12,20.192,20.259,19.656,20.088,53959,0
2010-07-13,20.327,22.02,20.327,21.892,68647,0
2010-07-14,21.833,21.833,21.331,21.476,32452,0
2010-07-15,21.468,21.842,20.982,21.441,41739,0
2010-07-16,21.203,21.297,20.464,20.497,45523,0
2010-07-19,20.514,20.59,20.173,20.395,9288,0
2010-07-20,20.073,21.126,20.073,21.11,53025,0
2010-07-21,21.262,21.61,20.454,20.464,58150,0
2010-07-22,20.752,21.281,20.694,21.194,35097,0
2010-07-23,21.042,21.762,20.608,21.754,26157,0
2010-07-26,21.772,23.082,21.51,23.059,40889,0
2010-07-27,23.296,23.799,23.296,23.636,34710,0
2010-07-28,23.679,23.763,23.091,23.234,32474,0
2010-07-29,23.347,23.899,23.347,23.645,53549,0
2010-07-30,23.799,24.418,23.458,24.349,41681,0
2010-08-02,24.665,25.398,24.368,25.337,82428,0
2010-08-03,25.337,25.337,24.205,24.237,74337,0
2010-08-04,24.317,24.512,24.008,24.435,41562,0
2010-08-05,24.205,24.484,24.112,24.19,40257,0
2010-08-06,23.883,24.06,22.987,23.517,43721,0
2010-08-09,23.689,24.173,23.234,24.008,42487,0
2010-08-10,23.662,23.662,23.014,23.066,43857,0
2010-08-11,22.373,22.481,21.126,21.222,71280,0
2010-08-12,20.769,21.213,20.564,20.634,31291,0
2010-08-13,20.49,20.727,20.14,20.276,60517,0
2010-08-16,20.022,20.778,20.022,20.473,37111,0
2010-08-17,20.668,21.381,20.404,21.177,55379,0
2010-08-18,21.228,21.228,20.863,20.88,29134,0
2010-08-19,20.734,20.787,19.775,19.783,85332,0
2010-08-20,19.606,20.769,19.452,20.371,68545,0
2010-08-23,20.581,20.651,19.622,19.68,31741,0
2010-08-24,19.266,19.646,19.103,19.213,36671,0
2010-08-25,19,19.86,18.803,19.732,29851,0
2010-08-26,19.768,19.935,19.331,19.401,25691,0
2010-08-27,19.631,20.497,19.476,20.464,32540,0
2010-08-30,20.327,20.327,19.687,19.715,23929,0
2010-08-31,19.586,20.096,19.474,19.816,25005,0
2010-09-01,20.201,21.135,19.944,20.889,38424,0
2010-09-02,20.83,21.052,20.243,20.709,15209,0
2010-09-03,20.982,21.68,20.906,21.577,27346,0
2010-09-07,21.552,21.567,20.437,20.549,46067,0
2010-09-08,20.676,21.247,20.616,21.093,22780,0
2010-09-09,21.485,21.485,20.769,20.93,10070,0
2010-09-10,20.957,21.366,20.93,21.305,31346,0
2010-09-13,21.577,21.993,21.357,21.91,29694,0
2010-09-14,21.867,22.045,21.602,21.919,30025,0
2010-09-15,21.876,22.054,21.781,21.892,26278,0
2010-09-16,21.746,21.966,21.118,21.177,13007,0
2010-09-17,21.372,21.859,21.247,21.739,11426,0
2010-09-20,21.689,22.792,21.476,22.769,30894,0
2010-09-21,22.752,22.752,22.248,22.455,25465,0
2010-09-22,22.455,22.641,22.197,22.547,36045,0
2010-09-23,22.312,22.835,22.002,22.045,20364,0
2010-09-24,22.438,22.878,22.438,22.851,26542,0
2010-09-27,22.869,22.963,22.373,22.861,16538,0
2010-09-28,22.963,23.185,22.529,23.185,22465,0
2010-09-29,23.032,23.404,22.685,23.287,36199,0
2010-09-30,23.508,23.781,23.117,23.773,67896,0
2010-10-01,23.755,23.846,23.422,23.645,28972,0
2010-10-04,23.609,23.645,22.623,22.676,24388,0
2010-10-05,23.032,24.402,22.506,24.317,57149,0
2010-10-06,24.221,24.41,23.705,23.806,36527,0
2010-10-07,24.078,24.078,23.161,23.355,18607,0
2010-10-08,23.395,23.873,23.17,23.697,24893,0
2010-10-11,23.705,23.945,23.705,23.839,16341,0
2010-10-12,23.689,23.899,23.689,23.846,31427,0
2010-10-13,24.017,24.512,23.823,24.131,62380,0
2010-10-14,24.154,24.221,23.773,23.899,35225,0
2010-10-15,24.264,24.264,23.662,23.67,36734,0
2010-10-18,23.806,24.043,23.806,23.945,25915,0
2010-10-19,23.441,24.043,23.049,23.161,21477,0
2010-10-20,23.378,24.053,23.332,23.474,14717,0
2010-10-21,23.719,23.926,22.106,22.529,24629,0
2010-10-22,22.693,22.708,21.739,22.446,18099,0
2010-10-25,22.623,22.811,22.138,22.304,11887,0
2010-10-26,22.173,22.58,22.037,22.113,31074,0
2010-10-27,21.901,22.32,21.347,21.781,34964,0
2010-10-28,22.054,22.122,21.746,21.814,11713,0
2010-10-29,21.224,22.046,20.725,21.644,67093,0
2010-11-01,21.799,21.928,21.305,21.527,29548,0
2010-11-02,21.867,22.029,21.527,21.993,21614,0
2010-11-03,22.037,22.113,21.876,21.975,15947,0
2010-11-04,22.285,23.04,22.285,23.032,27521,0
2010-11-05,23.082,23.135,22.792,22.963,23317,0
2010-11-08,22.792,22.851,22.497,22.726,8990,0
2010-11-09,22.658,22.7,21.434,21.602,38030,0
2010-11-10,21.68,22.352,21.68,22.239,27442,0
2010-11-11,22.063,22.352,21.928,21.966,10901,0
2010-11-12,21.772,21.958,21.237,21.254,17053,0
2010-11-15,21.339,21.519,20.837,20.846,29897,0
2010-11-16,20.83,20.939,20.038,20.227,52825,0
2010-11-17,20.227,20.871,19.706,20.616,24328,0
2010-11-18,20.803,21.222,20.54,20.83,26608,0
2010-11-19,20.846,20.846,20.634,20.66,20455,0
2010-11-22,20.581,20.752,20.371,20.564,21614,0
2010-11-23,20.201,20.371,20.063,20.097,15151,0
2010-11-24,20.38,20.643,20.147,20.309,24095,0
2010-11-26,20.157,20.497,20.157,20.309,14067,0
2010-11-29,20.097,20.464,20.097,20.336,18821,0
2010-11-30,20.013,20.166,19.9,20.063,45212,0
2010-12-01,20.549,20.549,20.106,20.227,33444,0
2010-12-02,20.209,20.668,20.063,20.454,40739,0
2010-12-03,20.336,20.769,20.284,20.413,23917,0
2010-12-06,20.327,21.005,20.327,20.821,45994,0
2010-12-07,21.194,21.586,20.93,21.494,52275,0
2010-12-08,20.88,21.177,20.66,20.709,36502,0
2010-12-09,20.967,21.772,20.914,21.593,53924,0
2010-12-10,21.593,23.208,21.468,23.049,68236,0
2010-12-13,23.066,23.066,22.649,22.685,41923,0
2010-12-14,22.861,23.066,22.214,22.915,37432,0
2010-12-15,22.869,23.17,22.58,22.776,47155,0
2010-12-16,22.759,23.108,22.383,22.915,46742,0
2010-12-17,22.776,23.17,22.214,22.792,96339,0
2010-12-20,22.869,22.869,22.32,22.623,54093,0
2010-12-21,22.792,23.014,22.588,22.82,40717,0
2010-12-22,22.835,22.878,22.641,22.861,19013,0
2010-12-23,22.888,23.252,22.888,23.066,29262,0
2010-12-27,23.194,23.414,22.963,23.355,20614,0
2010-12-28,23.325,23.609,23.225,23.431,15385,0
2010-12-29,23.436,23.531,23.062,23.172,22502,0
2010-12-30,23.205,23.319,22.794,22.794,17295,0
2010-12-31,22.683,22.683,22.294,22.294,22078,0
2011-01-03,22.488,22.941,22.41,22.82,24963,0
2011-01-04,22.811,22.811,21.628,22.029,42234,0
2011-01-05,21.928,21.975,21.254,21.842,21937,0
2011-01-06,21.772,21.919,21.314,21.397,35174,0
2011-01-07,21.397,21.824,20.948,21.458,33410,0
2011-01-10,21.288,21.56,21.168,21.476,48803,0
2011-01-11,21.56,22.276,21.389,22.122,29646,0
2011-01-12,22.392,22.538,22.285,22.358,14102,0
2011-01-13,22.464,22.464,22.138,22.41,16050,0
2011-01-14,22.481,22.769,22.419,22.57,20702,0
2011-01-18,22.481,23.466,22.231,23.091,37197,0
2011-01-19,22.997,22.997,21.772,21.984,30903,0
2011-01-20,21.781,22.097,21.698,21.754,16158,0
2011-01-21,22.106,22.285,21.494,21.543,24530,0
2011-01-24,21.781,21.876,21.476,21.494,17381,0
2011-01-25,21.389,21.799,21.389,21.586,23708,0
2011-01-26,21.731,22.41,21.389,21.799,37831,0
2011-01-27,21.68,22.147,21.68,21.824,15774,0
2011-01-28,22.063,23.059,21.68,21.746,53188,0
2011-01-31,22.05,22.611,22.05,22.195,30833,0
2011-02-01,22.294,22.488,21.706,22.438,58172,0
2011-02-02,22.239,22.963,22.239,22.923,30525,0
2011-02-03,22.963,23.185,22.743,23.006,46153,0
2011-02-04,23.059,23.075,22.802,22.948,26453,0
2011-02-07,22.923,23.67,22.923,23.414,30466,0
2011-02-08,23.474,23.583,23.185,23.474,31056,0
2011-02-09,23.388,24.154,23.217,23.926,49191,0
2011-02-10,23.799,24.484,23.543,24.078,81988,0
2011-02-11,24.043,24.62,23.864,24.611,20710,0
2011-02-14,24.665,24.757,24.467,24.573,16486,0
2011-02-15,24.443,24.817,24.418,24.757,22445,0
2011-02-16,24.785,25.278,24.776,25.278,32541,0
2011-02-18,25.515,26.911,25.515,26.545,58613,0
2011-02-22,26.374,27.216,26.068,26.648,85726,0
2011-02-23,26.588,27.473,25.488,25.898,103879,0
2011-02-24,25.856,26.393,25.551,25.975,36799,0
2011-02-25,26.076,27.643,25.158,27.556,67967,0
2011-02-28,27.644,27.976,27.081,27.918,33455,0
2011-03-01,27.882,28.017,27.439,27.801,38274,0
2011-03-02,27.837,27.837,27.156,27.301,29466,0
2011-03-03,27.785,28.068,27.734,27.928,39035,0
2011-03-04,27.892,27.892,26.911,27.42,31220,0
2011-03-07,27.634,27.634,26.639,27.039,26603,0
2011-03-08,27.129,27.793,26.834,27.42,21225,0
2011-03-09,27.42,27.6,26.96,27.129,28228,0
2011-03-10,26.969,26.969,25.09,25.107,61539,0
2011-03-11,25.09,25.234,24.794,24.954,31541,0
2011-03-14,24.954,25.753,24.112,25.432,34477,0
2011-03-15,25.015,26.28,25.015,25.788,46183,0
2011-03-16,25.788,26.331,25.542,25.635,45285,0
2011-03-17,26.056,26.141,25.775,25.98,36019,0
2011-03-18,26.119,27.308,26.119,27.139,85571,0
2011-03-21,27.439,27.972,27.173,27.963,27207,0
2011-03-22,27.734,28.059,27.684,27.828,16942,0
2011-03-23,27.684,28.315,27.235,28.27,45554,0
2011-03-24,28.27,28.288,27.778,27.892,20887,0
2011-03-25,28.076,28.858,27.846,28.158,32448,0
2011-03-28,28.205,28.262,27.753,27.81,38316,0
2011-03-29,27.65,28.101,27.361,27.556,30984,0
2011-03-30,27.643,28.158,27.513,28.11,22604,0
2011-03-31,28.139,28.591,28.133,28.508,26701,0
2011-04-01,28.706,28.901,28.576,28.876,35135,0
2011-04-04,28.868,29.657,28.495,29.393,70317,0
2011-04-05,29.345,29.345,27.832,28.164,34107,0
2011-04-06,28.236,28.468,28.068,28.092,42771,0
2011-04-07,28.022,28.224,27.279,27.287,28084,0
2011-04-08,27.463,27.463,26.613,26.713,61808,0
2011-04-11,26.629,26.791,26.383,26.552,22024,0
2011-04-12,26.417,26.638,25.596,25.639,22001,0
2011-04-13,25.471,26.383,25.337,25.479,37582,0
2011-04-14,25.471,25.592,25.37,25.488,15105,0
2011-04-15,25.65,25.658,25.389,25.567,27663,0
2011-04-18,25.454,26.204,25.447,26.177,30879,0
2011-04-19,26.28,26.501,25.984,26.068,33734,0
2011-04-20,26.11,26.16,25.584,25.856,23694,0
2011-04-21,26.068,26.068,25.753,25.917,26016,0
2011-04-25,25.78,25.831,25.643,25.77,10751,0
2011-04-26,25.894,26.666,25.741,26.483,20170,0
2011-04-27,26.41,26.477,26.24,26.297,7627,0
2011-04-28,26.331,27.65,26.331,27.473,47337,0
2011-04-29,27.468,27.468,25.801,26.119,30340,0
2011-05-02,26.153,26.153,24.283,24.283,38527,0
2011-05-03,25.118,25.127,24.282,24.674,46030,0
2011-05-04,24.749,24.851,23.991,23.991,29500,0
2011-05-05,23.708,24.189,23.564,23.896,45356,0
2011-05-06,24.298,24.981,23.555,23.588,47523,0
2011-05-09,23.821,23.821,22.965,23.657,83178,0
2011-05-10,24.145,24.776,23.522,24.638,58989,0
2011-05-11,24.611,24.708,23.95,24.084,56033,0
2011-05-12,23.974,25.057,23.904,24.965,73696,0
2011-05-13,24.931,25.048,24.196,24.323,38262,0
2011-05-16,24.162,25.28,24.162,24.556,77415,0
2011-05-17,24.376,24.955,23.983,24.646,83596,0
2011-05-18,24.628,25.263,24.493,24.834,46948,0
2011-05-19,25.057,25.057,24.05,24.189,37623,0
2011-05-20,23.942,24.162,23.734,23.923,31693,0
2011-05-23,23.436,24.442,23.436,24.29,30828,0
2011-05-24,24.475,24.475,23.12,23.469,46561,0
2011-05-25,23.328,24.171,23.328,23.478,57347,0
2011-05-26,23.462,23.879,23.359,23.844,20641,0
2011-05-27,23.888,24.29,23.888,23.997,20018,0
2011-05-31,24.243,24.45,23.77,24.27,91106,0
2011-06-01,24.092,24.092,22.529,22.607,54880,0
2011-06-02,22.634,22.908,22.555,22.822,23616,0
2011-06-03,22.438,23.383,22.231,22.343,49233,0
2011-06-06,22.213,22.555,21.917,21.935,30570,0
2011-06-07,22.172,22.571,21.926,22.257,45146,0
2011-06-08,22.196,22.965,22.089,22.589,43286,0
2011-06-09,22.352,22.898,21.84,22.529,49198,0
2011-06-10,22.949,22.949,21.83,22.019,43838,0
2011-06-13,22.089,22.343,21.751,21.761,42161,0
2011-06-14,22.089,22.196,21.865,22.027,22566,0
2011-06-15,21.751,21.973,21.344,21.532,37892,0
2011-06-16,21.859,22.879,21.376,22.512,56314,0
2011-06-17,22.694,23.147,22.138,22.514,81200,0
2011-06-20,22.438,22.957,22.438,22.514,47196,0
2011-06-21,22.694,22.813,22.155,22.668,42178,0
2011-06-22,22.571,23.3,22.089,22.464,34553,0
2011-06-23,22.163,22.616,21.573,22.571,39117,0
2011-06-24,22.581,22.753,22.155,22.455,124478,0
2011-06-27,22.343,23.085,22.275,23.016,25034,0
2011-06-28,23.069,23.197,22.744,22.965,21034,0
2011-06-29,23.12,24.119,22.787,23.052,182216,0
2011-06-30,23.086,24.08,22.741,24.08,50954,0
2011-07-01,23.933,24.742,23.724,24.589,41134,0
2011-07-05,24.475,24.581,23.644,23.901,26149,0
2011-07-06,23.782,23.901,23.062,23.507,27598,0
2011-07-07,23.747,24.126,23.472,24.107,36746,0
2011-07-08,23.711,23.938,23.353,23.782,26300,0
2011-07-11,23.604,23.604,23.219,23.256,22863,0
2011-07-12,23.239,23.774,22.87,23.292,23727,0
2011-07-13,23.436,23.694,22.694,22.83,34280,0
2011-07-14,22.942,22.942,22.121,22.196,34642,0
2011-07-15,22.312,22.538,22.196,22.352,19083,0
2011-07-18,22.312,22.312,21.464,21.523,18319,0
2011-07-19,21.564,22.776,21.498,22.64,44325,0
2011-07-20,22.373,22.83,22.352,22.571,14976,0
2011-07-21,22.547,23.701,22.547,23.685,56029,0
2011-07-22,23.679,24.339,23.411,23.954,41556,0
2011-07-25,23.777,24.317,23.777,24.092,23353,0
2011-07-26,24.186,24.252,23.402,23.455,12685,0
2011-07-27,23.417,23.478,22.027,22.231,39129,0
2011-07-28,22.28,22.759,21.902,22.261,45310,0
2011-07-29,22.111,22.541,21.672,22.094,27770,0
2011-08-01,22.41,22.41,21.344,21.643,58780,0
2011-08-02,21.49,21.721,20.546,20.802,41893,0
2011-08-03,20.922,21.411,20.673,21.309,52005,0
2011-08-04,21.215,21.317,20.357,20.383,36447,0
2011-08-05,20.605,20.794,19.593,20.459,29814,0
2011-08-08,20.046,20.622,16.794,16.817,97043,0
2011-08-09,17.351,17.549,14.148,16.895,157260,0
2011-08-10,16.544,16.544,14.611,14.638,74118,0
2011-08-11,14.827,15.745,13.909,15.445,116713,0
2011-08-12,15.625,15.754,14.913,15.126,59826,0
2011-08-15,15.401,15.67,15.206,15.445,55992,0
2011-08-16,15.401,15.401,14.81,15.05,64984,0
2011-08-17,15.179,15.231,14.723,15.077,55136,0
2011-08-18,14.664,14.767,14.166,14.681,106654,0
2011-08-19,14.25,14.596,14.211,14.231,87370,0
2011-08-22,13.831,14.577,13.831,14.339,75041,0
2011-08-23,14.364,15.231,14.364,14.767,96014,0
2011-08-24,14.818,15.298,14.707,15.11,138672,0
2011-08-25,15.377,15.625,15.248,15.471,120839,0
2011-08-26,15.393,16.432,15.179,16.389,64967,0
2011-08-29,16.286,17.541,16.286,17.471,55412,0
2011-08-30,17.257,17.961,17.171,17.713,78353,0
2011-08-31,17.799,18.04,16.866,17.038,76138,0
2011-09-01,17.075,17.273,16.158,16.199,32782,0
2011-09-02,15.741,15.952,15.112,15.337,56499,0
2011-09-06,14.913,15.169,14.406,15.11,59449,0
2011-09-07,15.435,15.916,15.29,15.898,32098,0
2011-09-08,15.694,15.987,15.042,15.231,33315,0
2011-09-09,15.034,15.221,14.512,15.042,48813,0
2011-09-12,14.748,14.922,14.415,14.886,57337,0
2011-09-13,14.971,15.488,14.956,15.151,28528,0
2011-09-14,15.316,15.625,14.843,15.471,24585,0
2011-09-15,15.471,16.457,15.377,16.321,62190,0
2011-09-16,16.413,16.578,15.953,16.562,64869,0
2011-09-19,16.217,16.44,15.515,15.736,27828,0
2011-09-20,15.84,16.26,15.264,15.307,48878,0
2011-09-21,15.343,15.343,13.821,13.821,49693,0
2011-09-22,13.401,13.893,13.283,13.494,60626,0
2011-09-23,13.494,14.98,13.325,14.931,68028,0
2011-09-26,15.015,15.077,14.671,15.006,46782,0
2011-09-27,15.386,15.556,14.757,14.971,61876,0
2011-09-28,15.034,15.188,13.865,13.874,51148,0
2011-09-29,14.157,14.397,13.566,14.277,36769,0
2011-09-30,14.029,14.317,13.708,13.769,43735,0
2011-10-03,13.599,13.812,12.535,12.544,52337,0
2011-10-04,12.426,13.021,12.328,12.926,102238,0
2011-10-05,13.006,13.385,12.865,13.298,62480,0
2011-10-06,13.194,13.807,13.194,13.773,68131,0
2011-10-07,13.821,13.985,13.211,13.264,65227,0
2011-10-10,13.64,13.985,13.539,13.985,64696,0
2011-10-11,13.821,14.104,13.821,14.064,42547,0
2011-10-12,14.166,15.454,14.055,15.368,44726,0
2011-10-13,15.239,15.581,14.878,15.563,20015,0
2011-10-14,15.71,15.816,15.418,15.745,35470,0
2011-10-17,15.653,15.661,14.73,14.748,27934,0
2011-10-18,14.843,15.298,14.586,15.077,42896,0
2011-10-19,14.94,14.971,14.294,14.388,34587,0
2011-10-20,14.33,14.503,13.893,14.364,35118,0
2011-10-21,14.646,14.707,14.385,14.557,25778,0
2011-10-24,14.647,15.272,14.647,15.206,35069,0
2011-10-25,14.989,15.105,14.436,14.533,39459,0
2011-10-26,14.886,15.068,14.046,14.707,34220,0
2011-10-27,15.264,16.011,14.793,15.71,113105,0
2011-10-28,16.132,16.703,16.089,16.089,44449,0
2011-10-31,15.706,15.706,15.002,15.083,51840,0
2011-11-01,14.723,14.723,13.549,13.746,64454,0
2011-11-02,14.041,15.097,14.032,15.026,38021,0
2011-11-03,15.301,15.863,14.5,15.786,49482,0
2011-11-04,15.559,15.649,15.346,15.439,13266,0
2011-11-07,15.38,15.38,14.594,14.836,37286,0
2011-11-08,15.026,15.208,14.818,15.105,22975,0
2011-11-09,14.585,14.802,13.038,13.055,74453,0
2011-11-10,13.333,13.592,13.124,13.375,36806,0
2011-11-11,13.549,13.927,10.776,12.797,202011,0
2011-11-14,12.709,12.839,12.409,12.727,78836,0
2011-11-15,12.615,13.143,12.286,12.961,67650,0
2011-11-16,12.753,13.124,12.483,12.501,64646,0
2011-11-17,12.787,12.933,11.812,12.045,47991,0
2011-11-18,12.045,12.753,11.805,12.077,46390,0
2011-11-21,11.812,12.019,11.465,11.871,42323,0
2011-11-22,11.88,12.045,11.499,11.534,47835,0
2011-11-23,11.379,11.82,10.897,10.913,71612,0
2011-11-25,10.888,11.491,10.888,10.981,24018,0
2011-11-28,11.499,12.261,11.425,12.158,50075,0
2011-11-29,12.158,12.607,11.88,11.924,38538,0
2011-11-30,12.528,13.368,12.361,13.36,79246,0
2011-12-01,13.106,13.348,12.849,12.898,40773,0
2011-12-02,13.124,13.262,13.006,13.178,16308,0
2011-12-05,13.281,13.859,13.281,13.851,53854,0
2011-12-06,13.794,14.178,13.57,13.977,86560,0
2011-12-07,13.867,14.3,13.348,14.135,39236,0
2011-12-08,13.935,13.972,13.194,13.202,38677,0
2011-12-09,13.217,14.126,13.217,14.007,27394,0
2011-12-12,13.746,14.116,13.254,13.375,20313,0
2011-12-13,13.549,13.954,13.021,13.063,44207,0
2011-12-14,12.97,13.6,12.832,13.6,57679,0
2011-12-15,13.867,13.867,13.348,13.633,36751,0
2011-12-16,13.814,14.215,13.705,14.153,76503,0
2011-12-19,14.246,14.255,13.721,13.919,52415,0
2011-12-20,14.246,14.68,14.023,14.637,105334,0
2011-12-21,14.603,14.628,14.059,14.481,28524,0
2011-12-22,14.557,14.723,14.525,14.664,12189,0
2011-12-23,14.738,14.738,14.429,14.603,19301,0
2011-12-27,14.474,14.594,14.255,14.283,14786,0
2011-12-28,14.273,14.412,13.67,13.895,42087,0
2011-12-29,13.911,14.237,13.781,13.963,52572,0
2011-12-30,13.878,14.153,13.878,13.913,28008,0
2012-01-03,14.283,14.575,13.576,13.998,91538,0
2012-01-04,13.851,14.412,13.73,14.075,32844,0
2012-01-05,13.859,14.189,13.755,14.135,20029,0
2012-01-06,14.17,14.17,13.41,13.773,160086,0
2012-01-09,13.877,14.922,13.877,14.618,36760,0
2012-01-10,14.914,15.319,14.896,15.112,37605,0
2012-01-11,15.02,15.123,14.681,15.03,23104,0
2012-01-12,15.123,15.934,14.768,15.837,29804,0
2012-01-13,15.485,15.733,15.12,15.38,26258,0
2012-01-17,15.527,15.785,15.212,15.281,36760,0
2012-01-18,15.319,15.777,15.216,15.733,23170,0
2012-01-19,15.822,16.407,15.741,16.366,21832,0
2012-01-20,16.41,17.009,16.169,16.69,38094,0
2012-01-23,16.788,16.934,16.606,16.926,12398,0
2012-01-24,16.703,16.839,16.537,16.685,30685,0
2012-01-25,16.596,16.78,16.374,16.685,25733,0
2012-01-26,16.831,16.831,16.641,16.746,20168,0
2012-01-27,16.369,16.699,16.09,16.316,19408,0
2012-01-30,15.96,15.96,15.224,15.346,19071,0
2012-01-31,15.263,15.514,14.697,15.069,46944,0
2012-02-01,15.246,16.627,15.073,16.542,40161,0
2012-02-02,16.343,16.611,15.986,16.333,33775,0
2012-02-03,16.801,17.009,16.435,16.699,60190,0
2012-02-06,16.418,16.751,16.237,16.333,17390,0
2012-02-07,16.369,16.369,15.665,15.888,24275,0
2012-02-08,15.863,16.026,15.549,15.706,10997,0
2012-02-09,15.706,15.706,15.02,15.116,65854,0
2012-02-10,14.863,15.083,14.638,14.872,23900,0
2012-02-13,15.158,15.289,14.889,15.255,17016,0
2012-02-14,15.229,15.229,14.436,14.595,25935,0
2012-02-15,14.759,14.768,14.445,14.51,14301,0
2012-02-16,14.604,15.863,14.604,15.863,25953,0
2012-02-17,15.943,15.943,15.611,15.665,15743,0
2012-02-21,15.648,15.777,15.167,15.271,18826,0
2012-02-22,15.083,15.14,14.501,14.672,19434,0
2012-02-23,14.664,15.03,14.482,14.993,18814,0
2012-02-24,14.899,15.394,14.899,15.116,24319,0
2012-02-27,14.899,15.246,14.82,15.14,17738,0
2012-02-28,15.212,15.212,14.908,14.983,12735,0
2012-02-29,14.987,15.235,14.55,14.55,25815,0
2012-03-01,14.691,15.123,14.664,14.993,19422,0
2012-03-02,15.047,15.167,13.873,14.133,50117,0
2012-03-05,14.106,14.222,13.524,14.115,30780,0
2012-03-06,13.873,14.057,13.708,13.76,28549,0
2012-03-07,13.873,13.995,13.82,13.909,13174,0
2012-03-08,13.931,14.02,13.708,13.909,20846,0
2012-03-09,13.864,14.664,13.864,14.197,22241,0
2012-03-12,14.272,14.967,14.263,14.759,18933,0
2012-03-13,15.011,15.821,14.595,15.75,60061,0
2012-03-14,15.777,15.821,15.517,15.681,10783,0
2012-03-15,15.229,15.648,14.812,15.195,25965,0
2012-03-16,15.271,15.629,14.983,15.325,63153,0
2012-03-19,15.22,15.803,15.1,15.508,38798,0
2012-03-20,15.316,15.813,15.316,15.648,23217,0
2012-03-21,15.785,15.785,15.549,15.583,19376,0
2012-03-22,15.316,15.557,15.205,15.401,21408,0
2012-03-23,15.464,15.777,15.464,15.715,28492,0
2012-03-26,15.943,16.072,15.732,16.045,24922,0
2012-03-27,15.863,16.08,15.352,15.846,22268,0
2012-03-28,15.846,15.976,15.534,15.924,33813,0
2012-03-29,15.724,15.724,15.427,15.498,9697,0
2012-03-30,15.691,15.691,15.085,15.085,26054,0
2012-04-02,15.073,16.298,14.983,16.063,39142,0
2012-04-03,16.029,16.074,15.601,16.021,24845,0
2012-04-04,15.741,15.829,15.434,15.462,23174,0
2012-04-05,15.515,15.637,15.252,15.252,10012,0
2012-04-09,15.083,15.343,14.82,14.829,32077,0
2012-04-10,14.838,14.899,14.151,14.197,38757,0
2012-04-11,14.429,14.638,14.178,14.638,28978,0
2012-04-12,14.681,15.083,14.576,14.899,14935,0
2012-04-13,14.795,15.038,14.567,14.586,41616,0
2012-04-16,14.881,15.446,14.638,15.205,30854,0
2012-04-17,15.322,15.829,15.322,15.556,18001,0
2012-04-18,15.387,15.534,14.491,14.7,31627,0
2012-04-19,14.749,15.271,14.647,14.983,32200,0
2012-04-20,15.277,15.647,14.919,14.979,30093,0
2012-04-23,14.586,14.724,14.143,14.29,50503,0
2012-04-24,14.29,14.344,13.82,14.133,29015,0
2012-04-25,14.335,14.533,14.081,14.187,28969,0
2012-04-26,14.098,14.54,14.074,14.214,33707,0
2012-04-27,14.297,14.883,14.252,14.883,16456,0
2012-04-30,14.729,15.075,14.518,14.827,46204,0
2012-05-01,14.788,15.209,14.384,14.402,40508,0
2012-05-02,14.27,14.474,13.843,13.92,41299,0
2012-05-03,13.92,14.053,13.439,13.833,23403,0
2012-05-04,13.763,13.896,13.273,13.36,39533,0
2012-05-07,13.237,13.658,13.237,13.3,23902,0
2012-05-08,13.115,13.43,12.819,13.326,33404,0
2012-05-09,13.087,13.605,13.044,13.273,29718,0
2012-05-10,13.439,13.658,13.308,13.466,18683,0
2012-05-11,13.245,13.35,12.995,13.115,24595,0
2012-05-14,12.887,13.788,12.591,12.756,47173,0
2012-05-15,12.772,13.21,12.451,12.518,25454,0
2012-05-16,12.608,13.079,12.473,12.501,53430,0
2012-05-17,12.591,12.819,12.563,12.668,37988,0
2012-05-18,12.601,12.694,12.361,12.443,25330,0
2012-05-21,12.547,13.003,12.537,12.862,24061,0
2012-05-22,12.809,12.87,12.099,12.334,47558,0
2012-05-23,12.213,12.617,12.213,12.319,28182,0
2012-05-24,12.257,12.389,12.09,12.311,14981,0
2012-05-25,12.274,12.694,12.274,12.443,29494,0
2012-05-29,12.641,12.827,12.473,12.641,17665,0
2012-05-30,12.425,12.563,12.16,12.231,24632,0
2012-05-31,12.285,12.438,11.906,12.276,53993,0
2012-06-01,11.897,12.241,11.767,11.767,33944,0
2012-06-04,11.951,12.74,11.871,12.398,78551,0
2012-06-05,12.25,12.721,12.25,12.416,18319,0
2012-06-06,12.756,13.003,12.685,12.922,19524,0
2012-06-07,13.105,13.115,12.493,12.721,44689,0
2012-06-08,12.668,12.878,12.389,12.425,29881,0
2012-06-11,12.641,12.641,11.636,11.723,44621,0
2012-06-12,11.723,12.021,11.512,11.978,42243,0
2012-06-13,11.88,12.257,11.88,11.951,23099,0
2012-06-14,12.012,12.25,11.863,12.153,47704,0
2012-06-15,12.169,12.493,12.063,12.379,60398,0
2012-06-18,12.004,12.274,11.845,11.925,37106,0
2012-06-19,11.959,12.458,11.889,12.334,28478,0
2012-06-20,12.352,12.51,12.004,12.302,25894,0
2012-06-21,12.241,12.451,11.995,12.012,13431,0
2012-06-22,12.169,12.389,12.004,12.09,43860,0
2012-06-25,11.651,11.995,11.593,11.601,13129,0
2012-06-26,11.776,11.978,11.574,11.704,12572,0
2012-06-27,11.714,12.581,11.601,12.547,36740,0
2012-06-28,12.334,13.744,12.135,13.421,54146,0
2012-06-29,13.728,13.958,13.104,13.763,78233,0
2012-07-02,13.824,14,13.35,13.972,50335,0
2012-07-03,13.98,13.989,13.539,13.989,25701,0
2012-07-05,13.777,13.926,13.634,13.82,22415,0
2012-07-06,13.631,13.833,13.508,13.763,42935,0
2012-07-09,13.78,13.833,13.421,13.814,22363,0
2012-07-10,13.597,13.814,13.491,13.581,39855,0
2012-07-11,13.667,13.729,13.3,13.545,19088,0
2012-07-12,13.413,13.413,12.922,12.985,74493,0
2012-07-13,13.087,13.83,13.002,13.83,21833,0
2012-07-16,13.703,14.27,13.498,13.877,57911,0
2012-07-17,14.007,14.344,13.911,14.015,18700,0
2012-07-18,14.007,14.069,13.903,13.998,25965,0
2012-07-19,14.044,14.044,13.631,13.631,9917,0
2012-07-20,13.442,13.442,12.666,12.666,22029,0
2012-07-23,12.327,12.537,12.169,12.203,22979,0
2012-07-24,12.223,12.223,11.563,11.657,28341,0
2012-07-25,11.811,11.986,11.601,11.88,11549,0
2012-07-26,12.203,12.213,11.643,11.88,50298,0
2012-07-27,11.906,12.77,11.818,12.727,27077,0
2012-07-30,12.651,12.782,12.265,12.343,15903,0
2012-07-31,12.357,12.405,11.986,12.181,25391,0
2012-08-01,12.259,12.354,11.879,11.915,47482,0
2012-08-02,11.87,12.336,11.641,11.977,131346,0
2012-08-03,12.196,12.336,11.825,11.95,54411,0
2012-08-06,12.004,12.17,11.861,11.934,35961,0
2012-08-07,11.906,12.382,11.861,12.038,58384,0
2012-08-08,12.127,12.252,11.887,11.985,32916,0
2012-08-09,12.012,12.267,11.879,12.17,32469,0
2012-08-10,12.17,12.779,11.959,12.708,17618,0
2012-08-13,12.656,12.798,12.285,12.7,28299,0
2012-08-14,12.841,13.018,12.542,12.798,48250,0
2012-08-15,12.7,12.937,12.7,12.876,62799,0
2012-08-16,12.902,13.493,12.884,13.46,23514,0
2012-08-17,13.406,13.653,13.238,13.626,23077,0
2012-08-20,13.501,13.689,13.293,13.486,19600,0
2012-08-21,13.501,13.681,13.238,13.406,39922,0
2012-08-22,13.345,13.626,13.079,13.327,8126,0
2012-08-23,13.238,13.301,13.053,13.079,6421,0
2012-08-24,13.011,13.501,13.011,13.371,28959,0
2012-08-27,13.501,13.501,13.027,13.246,19861,0
2012-08-28,13.194,13.576,13.194,13.362,20698,0
2012-08-29,13.362,13.539,13.337,13.424,17346,0
2012-08-30,13.345,13.38,13.115,13.218,30347,0
2012-08-31,13.39,13.39,13.151,13.17,19519,0
2012-09-04,13.218,13.293,13.079,13.265,27462,0
2012-09-05,13.238,13.238,13.011,13.17,34606,0
2012-09-06,13.143,14.166,13.143,14.129,108335,0
2012-09-07,14.166,14.818,14.077,14.713,49655,0
2012-09-10,14.652,14.652,14.298,14.325,17928,0
2012-09-11,14.403,14.607,14.271,14.429,17425,0
2012-09-12,14.543,14.561,14.184,14.316,17183,0
2012-09-13,14.403,15.003,14.271,14.898,33446,0
2012-09-14,15.056,15.349,14.853,14.984,39490,0
2012-09-17,14.96,15.109,14.775,15.047,33425,0
2012-09-18,14.993,15.003,14.652,14.934,19510,0
2012-09-19,15.075,15.208,14.705,14.942,15404,0
2012-09-20,14.785,14.96,14.746,14.827,16838,0
2012-09-21,15.135,15.584,15.04,15.507,54326,0
2012-09-24,15.392,15.808,15.243,15.808,33949,0
2012-09-25,15.885,15.885,14.934,14.96,57668,0
2012-09-26,14.979,15.105,14.747,14.9,22665,0
2012-09-27,14.986,14.986,13.984,14.24,52784,0
2012-09-28,14.115,14.19,13.911,14.073,54265,0
2012-10-01,14.147,14.352,13.943,14.129,51371,0
2012-10-02,14.181,14.332,13.906,14.209,22140,0
2012-10-03,14.24,14.24,13.78,13.852,26272,0
2012-10-04,13.958,14.19,13.958,14.107,13779,0
2012-10-05,14.174,14.28,13.998,14.061,14588,0
2012-10-08,13.926,13.926,13.397,13.741,23554,0
2012-10-09,13.716,13.903,13.662,13.733,10328,0
2012-10-10,13.803,13.858,13.698,13.858,9561,0
2012-10-11,14.061,14.111,13.83,13.989,7644,0
2012-10-12,13.953,14.085,13.76,13.76,10182,0
2012-10-15,13.777,14.015,13.681,13.848,16474,0
2012-10-16,13.917,14.212,13.917,14.156,21751,0
2012-10-17,14.225,14.543,14.212,14.447,49490,0
2012-10-18,14.483,14.518,13.327,13.327,48117,0
2012-10-19,13.274,13.381,12.625,13.025,46578,0
2012-10-22,13.035,13.293,13.027,13.246,8332,0
2012-10-23,13.077,13.593,13.077,13.503,28793,0
2012-10-24,13.397,13.46,13.293,13.318,4524,0
2012-10-25,13.432,13.432,13.186,13.301,3412,0
2012-10-26,13.237,14.474,13.237,14.474,60002,0
2012-10-31,14.24,14.494,14.24,14.367,20626,0
2012-11-01,14.421,14.915,14.421,14.785,30548,0
2012-11-02,14.873,14.873,14.066,14.428,37795,0
2012-11-05,14.383,14.927,14.383,14.455,20213,0
2012-11-06,14.561,14.863,14.552,14.614,16683,0
2012-11-07,14.428,14.428,14.003,14.003,35205,0
2012-11-08,13.93,14.199,13.433,13.443,33448,0
2012-11-09,13.397,13.531,13.293,13.407,36775,0
2012-11-12,13.337,13.735,13.318,13.328,11634,0
2012-11-13,13.246,13.568,13.237,13.416,51949,0
2012-11-14,13.494,13.513,13.228,13.337,18427,0
2012-11-15,13.353,13.469,13.185,13.237,18452,0
2012-11-16,13.185,13.655,13.185,13.586,31175,0
2012-11-19,13.806,13.888,13.494,13.612,13974,0
2012-11-20,13.612,13.612,13.337,13.531,5800,0
2012-11-21,13.665,13.906,13.531,13.86,8259,0
2012-11-23,13.948,14.598,13.948,14.598,20354,0
2012-11-26,14.482,14.969,14.358,14.722,49848,0
2012-11-27,14.652,14.714,14.358,14.511,21325,0
2012-11-28,14.305,14.314,14.029,14.217,11340,0
2012-11-29,14.351,14.428,14.145,14.278,8963,0
2012-11-30,14.359,14.412,14.081,14.314,35497,0
2012-12-03,14.428,14.542,14.126,14.351,9989,0
2012-12-04,14.323,14.582,14.115,14.162,8198,0
2012-12-05,14.209,14.209,13.86,13.948,8330,0
2012-12-06,13.869,14.223,13.806,13.994,10500,0
2012-12-07,14.116,14.116,13.852,13.958,18336,0
2012-12-10,14.003,14.091,13.788,13.994,33905,0
2012-12-11,14.153,14.287,13.984,14.19,24054,0
2012-12-12,14.209,14.209,13.852,13.86,20559,0
2012-12-13,13.958,14.107,13.772,13.906,11197,0
2012-12-14,13.898,14.171,13.788,14.029,26470,0
2012-12-17,14.107,14.126,13.975,14.116,55912,0
2012-12-18,14.209,14.374,14.003,14.314,37609,0
2012-12-19,14.358,14.918,14.19,14.668,26160,0
2012-12-20,14.642,15.246,14.606,15.12,40209,0
2012-12-21,15.105,15.105,14.747,15.097,99051,0
2012-12-24,15.024,15.105,15.005,15.105,7742,0
2012-12-26,15.105,15.146,14.954,15.079,8698,0
2012-12-27,15.146,15.146,14.89,15.015,13593,0
2012-12-28,14.969,15.271,14.89,15.105,21269,0
2012-12-31,15.079,15.504,14.91,15.344,39186,0
2013-01-02,15.825,15.825,15.422,15.573,60458,0
2013-01-03,15.564,15.753,15.255,15.486,19942,0
2013-01-04,15.591,15.638,15.371,15.532,36631,0
2013-01-07,15.432,15.61,15.308,15.344,25900,0
2013-01-08,15.29,15.524,15.024,15.194,33828,0
2013-01-09,15.287,15.396,15.02,15.191,9920,0
2013-01-10,15.325,15.325,14.708,14.905,24805,0
2013-01-11,14.986,14.986,14.295,14.374,20065,0
2013-01-14,14.268,14.268,14.02,14.162,14757,0
2013-01-15,14.003,14.116,13.814,14.057,38271,0
2013-01-16,13.958,14.153,13.958,14.082,101813,0
2013-01-17,14.199,14.662,14.116,14.57,48886,0
2013-01-18,14.617,15.315,14.572,15.109,42570,0
2013-01-22,15.079,15.495,15.079,15.422,24290,0
2013-01-23,15.42,15.42,15.039,15.217,20036,0
2013-01-24,15.194,15.422,15.194,15.281,12057,0
2013-01-25,15.279,15.279,14.885,15.102,21266,0
2013-01-28,14.905,15.181,14.877,15.085,19047,0
2013-01-29,15.001,15.236,14.974,15.171,64403,0
2013-01-30,15.102,15.102,14.858,14.932,39617,0
2013-01-31,14.918,15.146,14.918,15.112,53587,0
2013-02-01,15.261,15.762,15.144,15.532,123134,0
2013-02-04,15.396,15.396,15.075,15.261,45881,0
2013-02-05,15.279,15.771,15.153,15.648,78709,0
2013-02-06,15.648,16.048,15.618,15.96,75584,0
2013-02-07,15.913,15.913,15.735,15.826,22231,0
2013-02-08,15.753,16.54,15.735,16.487,37554,0
2013-02-11,16.478,17.3,16.28,17.227,49057,0
2013-02-12,17.236,17.759,17.103,17.693,35853,0
2013-02-13,17.551,17.782,17.432,17.524,79870,0
2013-02-14,17.407,17.656,17.398,17.451,45201,0
2013-02-15,17.469,17.469,17.139,17.263,26334,0
2013-02-19,17.21,17.256,16.971,17.113,67670,0
2013-02-20,17.075,17.158,16.345,16.405,69333,0
2013-02-21,16.379,16.379,15.933,16.263,45925,0
2013-02-22,16.478,16.747,16.038,16.308,50606,0
2013-02-25,16.397,16.674,15.977,16.028,68393,0
2013-02-26,16.102,16.317,15.834,16.129,36751,0
2013-02-27,16.228,17.479,16.075,16.459,15162,0
2013-02-28,16.459,17.075,16.272,16.897,27689,0
2013-03-01,16.638,17.059,16.638,16.815,23293,0
2013-03-04,17.158,17.21,16.825,17.21,30451,0
2013-03-05,17.21,17.63,17.103,17.201,27994,0
2013-03-06,17.218,17.551,16.997,17.432,38564,0
2013-03-07,17.488,18.159,17.479,17.944,25330,0
2013-03-08,18.141,18.665,17.891,18.497,31011,0
2013-03-11,18.336,18.46,18.058,18.201,39756,0
2013-03-12,18.097,18.221,18.023,18.167,23283,0
2013-03-13,18.141,18.436,17.909,18.3,9619,0
2013-03-14,18.292,18.336,17.764,18.016,29211,0
2013-03-15,18.041,18.606,17.882,18.365,87317,0
2013-03-18,18.087,18.319,17.731,18.068,17884,0
2013-03-19,18.23,18.777,18.175,18.656,28473,0
2013-03-20,18.768,18.768,18.201,18.248,19254,0
2013-03-21,18.141,18.292,17.971,17.971,42496,0
2013-03-22,18.124,18.488,17.882,18.428,20653,0
2013-03-25,18.479,18.588,17.772,18.149,23898,0
2013-03-26,18.319,18.319,17.656,17.864,20155,0
2013-03-27,17.656,17.882,17.461,17.506,30149,0
2013-03-28,17.638,17.751,17.193,17.407,59586,0
2013-04-01,17.407,17.407,16.88,17.04,28707,0
2013-04-02,17.256,17.256,16.449,16.568,59938,0
2013-04-03,16.601,16.782,16.44,16.577,23064,0
2013-04-04,16.531,16.655,16.405,16.584,22172,0
2013-04-05,16.138,16.497,16.111,16.388,24685,0
2013-04-08,16.506,16.782,16.469,16.702,22287,0
2013-04-09,16.782,17.123,16.692,16.997,16299,0
2013-04-10,16.933,17.909,16.933,17.656,31633,0
2013-04-11,17.621,17.638,16.951,17.04,38084,0
2013-04-12,17.012,17.067,16.487,16.559,12662,0
2013-04-15,16.478,16.478,15.245,15.503,52518,0
2013-04-16,15.61,15.771,15.226,15.378,48343,0
2013-04-17,15.245,15.494,14.974,15.226,27103,0
2013-04-18,15.201,15.279,14.974,15.144,30185,0
2013-04-19,15.118,15.726,15.118,15.43,27422,0
2013-04-22,15.575,15.684,15.191,15.361,12193,0
2013-04-23,15.469,15.908,15.297,15.774,16553,0
2013-04-24,15.738,16.017,15.728,15.856,10217,0
2013-04-25,15.964,16.322,15.783,16.234,25638,0
2013-04-26,16.244,16.531,15.994,16.218,30571,0
2013-04-29,16.272,16.531,16.272,16.423,13030,0
2013-04-30,16.433,16.88,16.423,16.54,12696,0
2013-05-01,16.423,16.449,15.933,16.198,47079,0
2013-05-02,16.317,16.674,16.174,16.506,24533,0
2013-05-03,16.798,17.139,16.638,16.917,10696,0
2013-05-06,16.971,16.99,16.459,16.531,14951,0
2013-05-07,16.621,16.907,16.487,16.773,10454,0
2013-05-08,16.664,17.087,16.539,17.077,18300,0
2013-05-09,17.087,17.294,16.908,17.051,26187,0
2013-05-10,17.141,17.23,16.6,17.221,9773,0
2013-05-13,17.005,17.304,17.005,17.133,12642,0
2013-05-14,17.115,17.169,16.908,17.169,52413,0
2013-05-15,17.169,17.304,17.042,17.212,28701,0
2013-05-16,17.204,17.455,17.096,17.368,41002,0
2013-05-17,17.402,17.737,17.212,17.634,33341,0
2013-05-20,17.519,17.709,17.501,17.709,21399,0
2013-05-21,17.763,17.969,17.661,17.897,15846,0
2013-05-22,17.915,17.977,17.377,17.419,13845,0
2013-05-23,17.313,17.368,16.918,17.368,17260,0
2013-05-24,17.313,17.689,17.313,17.6,23077,0
2013-05-28,17.737,17.977,17.727,17.871,38467,0
2013-05-29,17.538,17.934,17.538,17.617,26346,0
2013-05-30,17.501,17.907,17.474,17.907,20995,0
2013-05-31,17.732,17.884,17.379,17.856,24957,0
2013-06-03,17.679,17.986,17.492,17.871,55187,0
2013-06-04,17.88,17.897,17.385,17.528,28600,0
2013-06-05,17.555,17.555,17.087,17.105,15053,0
2013-06-06,17.169,17.187,16.918,17.178,11317,0
2013-06-07,17.339,17.634,17.339,17.538,7262,0
2013-06-10,17.519,17.617,17.445,17.6,7441,0
2013-06-11,17.275,17.428,17.133,17.178,12367,0
2013-06-12,17.275,17.339,17.087,17.125,15940,0
2013-06-13,17.178,17.358,16.889,17.304,13813,0
2013-06-14,17.313,17.313,16.825,16.853,8017,0
2013-06-17,17.105,17.313,16.791,16.962,23872,0
2013-06-18,17.005,17.212,16.997,17.077,11242,0
2013-06-19,17.042,17.239,16.908,16.918,7747,0
2013-06-20,16.567,16.567,15.846,16.187,33126,0
2013-06-21,16.277,16.504,16.152,16.495,60332,0
2013-06-24,16.259,16.403,16.187,16.234,17814,0
2013-06-25,16.286,16.61,16.25,16.512,13672,0
2013-06-26,16.637,16.637,16.43,16.53,19781,0
2013-06-27,16.834,17.212,16.61,17.125,16551,0
2013-06-28,17.139,17.401,17.092,17.219,68935,0
2013-07-01,17.221,17.285,16.816,17.032,49233,0
2013-07-02,17.077,17.096,16.655,16.873,50180,0
2013-07-03,16.825,16.863,16.637,16.765,21147,0
2013-07-05,17.105,17.266,16.889,17.249,8297,0
2013-07-08,17.239,17.528,17.195,17.41,17294,0
2013-07-09,17.538,17.538,17.322,17.519,13027,0
2013-07-10,17.538,17.538,17.349,17.501,17603,0
2013-07-11,17.538,17.538,17.087,17.511,64835,0
2013-07-12,17.538,17.538,17.385,17.511,18123,0
2013-07-15,17.474,17.763,17.474,17.756,22184,0
2013-07-16,17.763,17.763,17.385,17.501,31762,0
2013-07-17,17.565,17.617,17.368,17.555,28680,0
2013-07-18,17.575,17.626,17.519,17.583,20952,0
2013-07-19,17.583,17.583,17.23,17.501,21626,0
2013-07-22,17.465,17.575,17.402,17.445,15624,0
2013-07-23,17.358,17.428,17.322,17.339,6717,0
2013-07-24,17.474,17.474,17.221,17.358,6697,0
2013-07-25,17.285,17.538,17.285,17.465,29626,0
2013-07-26,17.33,17.547,17.069,17.313,22349,0
2013-07-29,17.125,17.239,16.982,17.151,18495,0
2013-07-30,17.195,17.195,16.844,17.187,17400,0
2013-07-31,17.195,17.313,17.125,17.23,15842,0
2013-08-01,17.419,17.419,17.266,17.385,18236,0
2013-08-02,17.339,17.339,17.133,17.266,13526,0
2013-08-05,17.23,17.258,16.782,16.972,12558,0
2013-08-06,16.962,17.178,16.548,17.051,24720,0
2013-08-07,17.041,17.106,16.924,16.971,6614,0
2013-08-08,17.16,17.188,16.933,17.014,12109,0
2013-08-09,17.005,17.116,16.981,16.991,5122,0
2013-08-12,16.952,16.997,16.862,16.952,9224,0
2013-08-13,16.879,17.16,16.879,17.141,8692,0
2013-08-14,17.096,17.179,17.069,17.087,5870,0
2013-08-15,16.871,17.141,16.716,16.824,14931,0
2013-08-16,16.735,17.17,16.555,16.644,12798,0
2013-08-19,16.653,16.735,16.001,16.246,18699,0
2013-08-20,16.3,16.3,16.148,16.291,4575,0
2013-08-21,16.166,16.417,16.047,16.101,14572,0
2013-08-22,16.101,16.526,16.101,16.517,8668,0
2013-08-23,16.535,16.681,16.399,16.598,18772,0
2013-08-26,16.391,16.391,16.129,16.31,3344,0
2013-08-27,16.047,16.391,15.515,15.584,18792,0
2013-08-28,15.334,15.712,15.198,15.641,15813,0
2013-08-29,15.584,16.157,15.584,16.138,13092,0
2013-08-30,16.167,16.393,15.821,15.919,24006,0
2013-09-03,15.93,16.183,15.198,15.334,29019,0
2013-09-04,15.369,15.378,15.261,15.324,31355,0
2013-09-05,15.369,15.369,15.224,15.268,31927,0
2013-09-06,15.268,15.268,14.935,15.243,15318,0
2013-09-09,15.369,15.431,15.15,15.334,42806,0
2013-09-10,15.451,15.525,15.215,15.396,21805,0
2013-09-11,15.334,15.369,15.044,15.314,39382,0
2013-09-12,15.295,15.378,15.123,15.189,42873,0
2013-09-13,15.234,15.388,15.15,15.215,33754,0
2013-09-16,15.378,15.378,15.106,15.278,49483,0
2013-09-17,15.278,15.305,15.09,15.189,68459,0
2013-09-18,15.207,15.441,15.207,15.396,59587,0
2013-09-19,15.441,15.441,15.179,15.234,37922,0
2013-09-20,15.286,15.515,15.243,15.324,120684,0
2013-09-23,15.305,15.557,15.286,15.403,57175,0
2013-09-24,15.469,15.739,15.369,15.66,45582,0
2013-09-25,15.594,16.264,15.557,16.066,43193,0
2013-09-26,16.092,16.501,16.074,16.434,19740,0
2013-09-27,16.282,16.492,16.282,16.434,11173,0
2013-09-30,16.055,16.436,16.055,16.167,55601,0
2013-10-01,16.092,16.237,15.901,16.056,33613,0
2013-10-02,15.858,16.31,15.712,16.138,23184,0
2013-10-03,16.066,16.066,15.334,15.451,39218,0
2013-10-04,15.403,15.622,15.286,15.486,15522,0
2013-10-07,15.286,15.396,15.071,15.099,72393,0
2013-10-08,15.169,15.286,15.141,15.141,25386,0
2013-10-09,15.169,15.505,15.169,15.215,23590,0
2013-10-10,15.412,16.027,15.412,16.027,34215,0
2013-10-11,15.893,16.047,15.703,15.866,24040,0
2013-10-14,15.712,15.804,15.388,15.795,28174,0
2013-10-15,15.795,16.708,15.795,16.671,21933,0
2013-10-16,16.745,17.522,16.745,17.351,26554,0
2013-10-17,17.277,17.421,17.17,17.386,16794,0
2013-10-18,17.458,17.458,17.277,17.43,19110,0
2013-10-21,17.43,18.298,17.379,17.512,39895,0
2013-10-22,17.531,17.541,17.394,17.438,21134,0
2013-10-23,17.421,17.577,17.36,17.412,17751,0
2013-10-24,17.379,17.569,17.196,17.213,12890,0
2013-10-25,17.827,17.866,17.594,17.723,28180,0
2013-10-28,17.836,17.866,17.646,17.783,11315,0
2013-10-29,17.773,17.773,17.603,17.765,44647,0
2013-10-30,17.827,18.399,17.827,18.189,40830,0
2013-10-31,18.293,18.33,18.019,18.038,22094,0
2013-11-01,17.893,18.137,17.856,17.937,37669,0
2013-11-04,18.036,18.036,17.522,17.603,50670,0
2013-11-05,17.485,17.929,17.277,17.703,16822,0
2013-11-06,17.885,18.029,17.611,17.885,16882,0
2013-11-07,17.922,17.922,16.957,17.102,33180,0
2013-11-08,17.01,17.665,15.572,17.585,25761,0
2013-11-11,17.637,18.019,17.358,17.985,20887,0
2013-11-12,17.985,18.175,17.742,18.012,20445,0
2013-11-13,17.922,18.877,17.922,18.868,35396,0
2013-11-14,18.877,18.877,18.742,18.81,9954,0
2013-11-15,19.013,19.232,18.921,19.212,20662,0
2013-11-18,19.212,20.294,19.184,20.158,32069,0
2013-11-19,20.104,20.224,19.512,19.768,14622,0
2013-11-20,19.804,19.922,19.25,19.322,17585,0
2013-11-21,19.468,19.969,19.468,19.922,15654,0
2013-11-22,19.867,20.176,19.693,20.004,20227,0
2013-11-25,19.931,20.214,19.886,20.132,9141,0
2013-11-26,20.04,20.696,20.04,20.642,24665,0
2013-11-27,20.605,20.922,20.605,20.922,20356,0
2013-11-29,20.922,21.369,20.841,21.131,18254,0
2013-12-02,21.296,21.296,20.651,20.713,20215,0
2013-12-03,20.768,20.94,20.421,20.887,29348,0
2013-12-04,20.731,21.052,20.567,20.851,17762,0
2013-12-05,20.905,21.131,20.558,21.012,12134,0
2013-12-06,21.251,21.594,20.922,21.35,15084,0
2013-12-09,21.551,21.652,20.922,21.177,30627,0
2013-12-10,21.159,21.441,21.149,21.376,19022,0
2013-12-11,21.496,21.496,21.106,21.314,29654,0
2013-12-12,21.341,21.688,20.922,21.515,25750,0
2013-12-13,21.642,21.915,21.376,21.896,49860,0
2013-12-16,22.169,22.309,21.842,22.097,24595,0
2013-12-17,22.106,22.106,21.604,21.887,35245,0
2013-12-18,21.986,22.061,21.679,22.061,23654,0
2013-12-19,22.106,22.106,21.523,21.879,27536,0
2013-12-20,21.887,22.289,21.489,21.833,122121,0
2013-12-23,22.005,22.394,21.833,22.358,17686,0
2013-12-24,22.404,22.424,22.299,22.394,11463,0
2013-12-26,22.424,22.507,22.169,22.404,14888,0
2013-12-27,22.525,22.525,22.241,22.414,9942,0
2013-12-30,22.424,22.424,21.976,22.414,21489,0
2013-12-31,22.394,22.634,22.232,22.541,21875,0
2014-01-02,22.55,22.55,21.622,22.005,12596,0
2014-01-03,22.015,22.309,21.662,22.051,21892,0
2014-01-06,22.488,22.488,21.496,21.87,25916,0
2014-01-07,21.896,22.097,21.224,21.951,24437,0
2014-01-08,21.879,22.015,21.697,21.976,19066,0
2014-01-09,22.114,22.27,21.604,21.934,27363,0
2014-01-10,21.995,22.188,21.559,21.796,41994,0
2014-01-13,21.697,21.74,21.177,21.323,14043,0
2014-01-14,21.304,21.679,21.159,21.36,11543,0
2014-01-15,21.323,22.204,21.323,21.662,22999,0
2014-01-16,21.604,22.097,21.251,21.976,18580,0
2014-01-17,21.896,22.179,21.652,22.015,28176,0
2014-01-21,22.079,22.366,21.833,22.289,59960,0
2014-01-22,22.289,22.497,21.958,22.471,49590,0
2014-01-23,22.241,22.318,21.833,22.232,76707,0
2014-01-24,21.995,22.015,21.386,21.559,43058,0
2014-01-27,21.697,21.833,21.551,21.587,30369,0
2014-01-28,21.715,22.179,21.559,21.951,33342,0
2014-01-29,22.289,22.309,20.96,21.369,53520,0
2014-01-30,21.813,22.68,21.195,22.289,49750,0
2014-01-31,21.833,22.133,21.304,21.36,24415,0
2014-02-03,21.45,21.74,20.567,20.913,56787,0
2014-02-04,21.168,21.259,20.249,20.768,66693,0
2014-02-05,20.833,20.995,20.488,20.758,33843,0
2014-02-06,20.768,20.905,20.696,20.841,40568,0
2014-02-07,20.841,21.097,20.696,20.969,61529,0
2014-02-10,21.052,21.052,20.758,20.841,37326,0
2014-02-11,20.796,21.46,20.787,21.394,36294,0
2014-02-12,21.533,22.073,21.479,21.945,30852,0
2014-02-13,21.815,22.583,21.47,22.529,23078,0
2014-02-14,22.565,22.602,22.356,22.493,12718,0
2014-02-18,22.484,23.625,22.399,23.424,64783,0
2014-02-19,23.444,23.444,23.032,23.078,37264,0
2014-02-20,23.221,23.9,22.915,23.809,22967,0
2014-02-21,23.964,23.999,23.754,23.782,36945,0
2014-02-24,23.763,23.852,23.707,23.725,67372,0
2014-02-25,23.929,23.929,23.571,23.754,51654,0
2014-02-26,23.872,23.992,23.773,23.872,34185,0
2014-02-27,23.819,24.211,23.58,24.193,54781,0
2014-02-28,24.211,25.189,24.211,24.961,100270,0
2014-03-03,24.943,26.295,24.943,25.421,92072,0
2014-03-04,25.809,27.028,25.591,26.881,129734,0
2014-03-05,26.999,26.999,26.066,26.523,64136,0
2014-03-06,26.695,26.932,26.275,26.724,34757,0
2014-03-07,26.98,27.228,26.495,26.881,28418,0
2014-03-10,27.191,27.336,25.46,26.432,55274,0
2014-03-11,26.367,26.367,25.429,25.764,43791,0
2014-03-12,25.701,25.701,24.678,25.217,46713,0
2014-03-13,25.46,25.46,24.303,24.404,64656,0
2014-03-14,24.43,24.586,23.645,23.763,64300,0
2014-03-17,24.193,24.629,23.187,24.018,85945,0
2014-03-18,24.202,24.595,24.056,24.211,47480,0
2014-03-19,24.294,24.678,24.008,24.219,36873,0
2014-03-20,24.211,24.943,24.211,24.668,68381,0
2014-03-21,24.869,25.29,24.788,25.116,152521,0
2014-03-24,25.272,25.307,24.629,24.788,57128,0
2014-03-25,25.126,25.126,24.148,24.219,42266,0
2014-03-26,24.255,24.43,23.745,23.852,71119,0
2014-03-27,24.073,24.13,23.782,23.819,48741,0
2014-03-28,24.018,25.042,24.018,24.749,65466,0
2014-03-31,25.18,25.774,24.906,25.637,73599,0
2014-04-01,25.645,26.203,25.645,25.929,66593,0
2014-04-02,25.955,25.955,25.618,25.829,48136,0
2014-04-03,25.955,26.451,25.755,25.965,61930,0
2014-04-04,26.252,26.275,24.285,24.778,77167,0
2014-04-07,24.578,24.788,24.018,24.741,79229,0
2014-04-08,24.724,25.098,24.219,24.715,53585,0
2014-04-09,24.687,24.687,24.313,24.513,40858,0
2014-04-10,24.474,24.493,23.763,23.828,38434,0
2014-04-11,23.7,23.9,22.512,22.775,70769,0
2014-04-14,22.721,23.872,22.512,23.852,64855,0
2014-04-15,23.882,24.339,23.308,23.974,46159,0
2014-04-16,24.245,24.668,24.11,24.367,27847,0
2014-04-17,24.219,24.678,24.193,24.523,29847,0
2014-04-21,24.733,24.741,24.275,24.687,25653,0
2014-04-22,24.595,25.153,24.404,25.017,20762,0
2014-04-23,24.961,24.961,24.474,24.658,23065,0
2014-04-24,24.897,24.897,24.12,24.542,28528,0
2014-04-25,24.412,24.412,23.499,24.037,43767,0
2014-04-28,24.294,24.294,23.414,23.672,29422,0
2014-04-29,23.882,23.909,23.414,23.453,19418,0
2014-04-30,23.434,23.434,22.915,23.269,38813,0
2014-05-01,23.269,23.606,23.152,23.517,37030,0
2014-05-02,23.444,23.507,22.547,22.658,68310,0
2014-05-05,22.284,22.304,21.332,21.76,79305,0
2014-05-06,21.304,21.369,20.968,21.03,92387,0
2014-05-07,20.894,21.689,20.701,21.489,57007,0
2014-05-08,21.45,21.798,21.04,21.068,21746,0
2014-05-09,20.938,21.268,20.693,21.104,31672,0
2014-05-12,21.287,22.008,21.149,21.863,38560,0
2014-05-13,21.908,21.961,21.221,21.495,33643,0
2014-05-14,21.558,21.759,20.605,20.651,43653,0
2014-05-15,20.282,20.477,19.962,20.264,31181,0
2014-05-16,20.21,20.66,20.202,20.585,33832,0
2014-05-19,20.413,20.566,20.053,20.521,45663,0
2014-05-20,20.403,20.549,19.796,19.942,38392,0
2014-05-21,19.98,20.202,19.383,19.683,37987,0
2014-05-22,19.741,20.108,19.741,20.027,26828,0
2014-05-23,19.924,21.374,19.722,21.32,32218,0
2014-05-27,21.567,22.229,21.211,21.989,42150,0
2014-05-28,21.853,22.296,21.734,22.111,31913,0
2014-05-29,22.276,22.373,21.558,21.688,15746,0
2014-05-30,21.75,21.937,20.953,21.118,33095,0
2014-06-02,21.026,21.33,20.713,21.082,24997,0
2014-06-03,20.879,20.953,20.566,20.852,27407,0
2014-06-04,20.732,21.338,20.732,21.293,41135,0
2014-06-05,21.248,22.146,21.055,21.918,29894,0
2014-06-06,22.146,22.559,22.146,22.331,24896,0
2014-06-09,22.146,22.634,22.111,22.55,28042,0
2014-06-10,22.364,22.725,22.009,22.393,11218,0
2014-06-11,22.184,22.219,21.514,21.788,23117,0
2014-06-12,21.844,21.844,21.384,21.632,12179,0
2014-06-13,21.75,22.037,21.432,21.698,27210,0
2014-06-16,21.587,22.129,21.577,21.989,19253,0
2014-06-17,21.448,22.256,21.448,22.229,13860,0
2014-06-18,22.461,22.461,22.009,22.084,15324,0
2014-06-19,22.102,22.422,21.788,22.137,14983,0
2014-06-20,22.21,22.315,21.945,22.276,44216,0
2014-06-23,22.219,22.834,22.084,22.762,21426,0
2014-06-24,22.743,22.743,21.999,22.028,32027,0
2014-06-25,21.825,22.037,21.613,22.028,16900,0
2014-06-26,21.918,22.037,21.577,21.835,11537,0
2014-06-27,21.604,22.412,21.587,22.129,45807,0
2014-06-30,22.191,22.191,21.815,22.028,37325,0
2014-07-01,22.009,22.771,22.009,22.412,29336,0
2014-07-02,22.643,22.643,22.009,22.055,25594,0
2014-07-03,22.201,22.652,22.045,22.531,7610,0
2014-07-07,22.514,22.568,22.102,22.137,11582,0
2014-07-08,22.348,22.348,21.622,21.632,25582,0
2014-07-09,21.788,21.788,21.495,21.679,16600,0
2014-07-10,21.228,21.448,20.963,21.32,22240,0
2014-07-11,21.284,21.393,20.642,21.118,16703,0
2014-07-14,21.505,21.679,21.357,21.55,19856,0
2014-07-15,21.642,21.961,21.393,21.698,25333,0
2014-07-16,21.908,22.037,21.734,21.808,18114,0
2014-07-17,21.532,21.889,20.879,21.145,31905,0
2014-07-18,21.091,21.863,21.091,21.779,26804,0
2014-07-21,21.567,21.808,21.532,21.662,8472,0
2014-07-22,21.734,21.808,21.505,21.759,18987,0
2014-07-23,21.759,22.019,21.725,21.889,14212,0
2014-07-24,22.037,22.129,21.587,21.642,15036,0
2014-07-25,21.458,21.577,21.136,21.154,25087,0
2014-07-28,21.248,21.604,21.248,21.265,18864,0
2014-07-29,21.302,21.477,20.99,21.064,21899,0
2014-07-30,21.228,21.577,20.981,21.495,107088,0
2014-07-31,21.145,21.338,20.66,20.953,35505,0
2014-08-01,21.074,21.173,20.861,20.998,22510,0
2014-08-04,20.998,20.998,20.062,20.264,42775,0
2014-08-05,20.264,20.366,19.853,20.072,27472,0
2014-08-06,19.86,20.385,19.86,20.089,21380,0
2014-08-07,20.089,20.264,19.741,19.914,18812,0
2014-08-08,20.008,20.531,19.615,20.448,22254,0
2014-08-11,20.494,21.211,20.182,20.87,19723,0
2014-08-12,20.723,21.221,20.723,20.899,29949,0
2014-08-13,21.037,21.683,21.037,21.434,27308,0
2014-08-14,21.508,22.585,21.48,22.061,38847,0
2014-08-15,22.391,22.391,20.731,21.369,44798,0
2014-08-18,21.665,22.329,21.665,22.125,32944,0
2014-08-19,22.162,22.162,21.405,21.665,20724,0
2014-08-20,21.48,21.683,21.286,21.349,11537,0
2014-08-21,21.267,21.636,20.899,21.498,24552,0
2014-08-22,21.313,22.143,21.313,22.024,27313,0
2014-08-25,22.08,22.143,21.764,22.134,34549,0
2014-08-26,22.143,22.143,21.923,22.034,18868,0
2014-08-27,22.09,22.098,21.728,21.82,9026,0
2014-08-28,21.561,22.051,21.223,21.913,26393,0
2014-08-29,21.877,22.468,21.744,22.293,85830,0
2014-09-02,22.449,22.706,22.041,22.244,28345,0
2014-09-03,22.449,22.789,22.061,22.153,53725,0
2014-09-04,22.143,22.338,21.359,21.646,35520,0
2014-09-05,21.552,21.793,21.193,21.692,17873,0
2014-09-08,21.646,22.125,21.442,21.867,43836,0
2014-09-09,21.24,21.848,21.24,21.387,34698,0
2014-09-10,21.811,21.811,21.34,21.517,13614,0
2014-09-11,21.933,22.08,21.461,21.84,38163,0
2014-09-12,21.803,21.95,21.258,21.34,21275,0
2014-09-15,21.249,21.83,20.612,20.65,25153,0
2014-09-16,20.659,21.092,20.426,20.622,24599,0
2014-09-17,20.455,20.704,19.985,20.068,40644,0
2014-09-18,20.216,20.465,20.068,20.14,61334,0
2014-09-19,20.168,21.092,20.14,20.622,56638,0
2014-09-22,20.417,20.417,20.113,20.306,45763,0
2014-09-23,20.216,21.534,20.216,21.146,42872,0
2014-09-24,21.24,21.543,20.925,21.258,20427,0
2014-09-25,21.083,21.59,20.086,20.178,46832,0
2014-09-26,20.216,20.383,19.726,20.078,57373,0
2014-09-29,19.697,19.697,19.109,19.247,79006,0
2014-09-30,19.32,19.347,18.232,18.682,67513,0
2014-10-01,18.702,18.933,18.453,18.507,44843,0
2014-10-02,18.427,19.155,18.427,19.136,30929,0
2014-10-03,19.504,19.687,18.768,18.96,71801,0
2014-10-06,19.061,19.061,18.498,18.712,37134,0
2014-10-07,18.712,19.07,18.712,19.017,33703,0
2014-10-08,18.878,19.726,18.712,19.652,41807,0
2014-10-09,19.385,19.679,18.923,19.209,24971,0
2014-10-10,19.017,19.919,19.017,19.589,41989,0
2014-10-13,19.523,20.4,19.468,20.252,44283,0
2014-10-14,20.41,20.749,20.188,20.529,50914,0
2014-10-15,20.335,20.677,19.643,20.509,42018,0
2014-10-16,19.643,20.826,19.643,20.509,36036,0
2014-10-17,20.852,20.852,20.363,20.475,28860,0
2014-10-20,20.484,20.712,20.297,20.686,24017,0
2014-10-21,20.758,21.471,20.686,20.973,38695,0
2014-10-22,20.925,21.075,20.475,20.509,19624,0
2014-10-23,20.852,21.047,20.446,20.632,29681,0
2014-10-24,20.768,20.889,20.557,20.65,9487,0
2014-10-27,20.335,20.768,20.335,20.603,30615,0
2014-10-28,20.843,21.213,20.696,20.899,58907,0
2014-10-29,20.87,21.127,20.731,21.11,27577,0
2014-10-30,20.934,21.213,20.852,21.075,42328,0
2014-10-31,21.434,22.715,21.387,22.651,109016,0
2014-11-03,22.558,22.567,22.253,22.338,60337,0
2014-11-04,22.312,22.4,21.451,22.356,44642,0
2014-11-05,22.459,22.585,22.005,22.363,31049,0
2014-11-06,22.312,22.312,21.719,22.216,19737,0
2014-11-07,22.283,22.41,21.95,22.226,28410,0
2014-11-10,22.356,22.66,22.234,22.66,22355,0
2014-11-11,22.576,22.725,22.539,22.67,22340,0
2014-11-12,22.614,22.892,22.614,22.845,24102,0
2014-11-13,22.892,22.892,20.372,22.771,42589,0
2014-11-14,22.872,22.882,22.604,22.706,21116,0
2014-11-17,22.633,22.633,21.651,21.78,44601,0
2014-11-18,21.789,21.864,21.372,21.548,36864,0
2014-11-19,21.548,21.548,21.009,21.243,31208,0
2014-11-20,21.076,21.586,20.862,21.445,28887,0
2014-11-21,21.854,21.929,21.445,21.52,22243,0
2014-11-24,21.651,21.789,21.52,21.724,14054,0
2014-11-25,21.733,21.733,21.557,21.661,18754,0
2014-11-26,21.679,21.78,21.548,21.593,21960,0
2014-11-28,21.631,21.706,21.186,21.216,23736,0
2014-12-01,21.067,21.548,21.039,21.094,29672,0
2014-12-02,21.233,21.474,21.039,21.112,22921,0
2014-12-03,21.039,21.474,20.89,21.306,29602,0
2014-12-04,21.186,21.52,20.992,21.445,14396,0
2014-12-05,21.429,22.18,21.26,21.9,49781,0
2014-12-08,21.854,21.947,21.325,21.445,47079,0
2014-12-09,21.149,21.836,20.975,21.621,43617,0
2014-12-10,20.908,21.409,20.908,21.067,38444,0
2014-12-11,21.13,21.315,20.704,20.759,29269,0
2014-12-12,20.668,20.723,20.399,20.409,31651,0
2014-12-15,20.324,20.389,20.065,20.186,27138,0
2014-12-16,20.372,20.593,19.934,20.065,23663,0
2014-12-17,20.046,20.9,19.683,20.871,34979,0
2014-12-18,21.233,21.593,20.759,21.484,26853,0
2014-12-19,21.474,21.548,20.88,21.529,44953,0
2014-12-22,21.493,21.882,21.409,21.854,23530,0
2014-12-23,21.845,21.964,21.058,21.78,40447,0
2014-12-24,21.955,21.955,21.465,21.502,8519,0
2014-12-26,21.445,21.586,21.121,21.566,16451,0
2014-12-29,21.661,21.661,21.158,21.39,21033,0
2014-12-30,21.409,22.067,21.216,21.964,26045,0
2014-12-31,22.132,22.132,21.315,21.548,21877,0
2015-01-02,21.724,21.983,21.058,21.437,18959,0
2015-01-05,21.186,21.826,21.158,21.252,25537,0
2015-01-06,21.009,21.52,20.538,20.696,42896,0
2015-01-07,20.798,21.112,20.334,20.65,32035,0
2015-01-08,20.75,21.306,20.435,20.853,39877,0
2015-01-09,20.769,20.798,20.214,20.353,23533,0
2015-01-12,20.234,20.234,19.527,19.647,23004,0
2015-01-13,19.722,20.622,19.555,19.898,22989,0
2015-01-14,19.815,19.815,19.399,19.463,27135,0
2015-01-15,19.314,19.787,18.842,18.972,24416,0
2015-01-16,19.129,19.934,18.851,19.833,28998,0
2015-01-20,19.934,20.075,19.102,19.49,28782,0
2015-01-21,19.565,19.889,19.278,19.853,30508,0
2015-01-22,19.722,20.372,19.638,20.186,22431,0
2015-01-23,20.206,20.965,19.934,20.612,33116,0
2015-01-26,20.445,20.75,20.206,20.344,21490,0
2015-01-27,20.111,20.25,19.565,19.741,20404,0
2015-01-28,19.778,19.778,18.444,18.453,20692,0
2015-01-29,18.388,18.536,17.803,18.312,23901,0
2015-01-30,17.888,18.778,17.645,18.303,34458,0
2015-02-02,18.24,18.851,17.924,18.703,35906,0
2015-02-03,18.683,19.304,18.683,18.915,36725,0
2015-02-04,18.953,19.361,18.732,18.88,45846,0
2015-02-05,19.304,19.657,18.851,19.399,50577,0
2015-02-06,19.324,19.741,18.742,18.972,40807,0
2015-02-09,18.925,19.444,18.37,18.803,56087,0
2015-02-10,18.812,19.073,18.526,18.703,40872,0
2015-02-11,18.601,18.833,18.256,18.663,20039,0
2015-02-12,18.742,18.954,18.468,18.813,33304,0
2015-02-13,18.823,19.393,18.637,19.021,47190,0
2015-02-17,18.872,19.476,18.872,19.196,40315,0
2015-02-18,19.206,19.206,18.516,18.637,21864,0
2015-02-19,18.554,18.823,18.478,18.683,31210,0
2015-02-20,18.723,18.889,18.592,18.742,114630,0
2015-02-23,18.778,18.954,18.592,18.723,29459,0
2015-02-24,18.872,19.85,18.673,19.662,45580,0
2015-02-25,19.608,19.608,19.253,19.54,21341,0
2015-02-26,19.476,19.699,19.411,19.662,27525,0
2015-02-27,19.55,19.802,19.523,19.662,33093,0
2015-03-02,19.709,19.923,19.662,19.895,45071,0
2015-03-03,19.774,20.017,19.719,19.876,33266,0
2015-03-04,19.719,19.84,19.485,19.531,38524,0
2015-03-05,19.494,19.757,19.196,19.531,26504,0
2015-03-06,19.55,19.783,19.42,19.485,55586,0
2015-03-09,19.467,19.923,19.467,19.738,26504,0
2015-03-10,19.644,20.929,19.411,20.761,60201,0
2015-03-11,20.958,22.077,20.938,21.963,91857,0
2015-03-12,22.252,22.505,21.609,22.189,72221,0
2015-03-13,22.262,22.55,21.928,22.505,61381,0
2015-03-16,22.654,22.766,21.881,22.197,73402,0
2015-03-17,22.058,22.058,21.201,21.918,35519,0
2015-03-18,21.807,22.469,21.609,22.243,71789,0
2015-03-19,22.087,22.532,21.714,21.937,33374,0
2015-03-20,22.234,22.55,22.215,22.32,83486,0
2015-03-23,22.272,22.363,22.15,22.252,37774,0
2015-03-24,22.225,22.225,21.853,22.077,57734,0
2015-03-25,22.087,22.206,21.498,21.918,60201,0
2015-03-26,21.787,22.46,21.787,21.991,23286,0
2015-03-27,21.937,22.011,21.526,21.834,25968,0
2015-03-30,21.834,21.991,21.535,21.758,37238,0
2015-03-31,21.685,21.899,21.293,21.863,29677,0
2015-04-01,21.824,21.899,21.34,21.853,30261,0
2015-04-02,21.722,21.899,21.152,21.807,32729,0
2015-04-06,21.797,22.113,21.695,21.918,28761,0
2015-04-07,21.714,22.17,21.461,21.526,31951,0
2015-04-08,21.152,21.982,21.134,21.787,37559,0
2015-04-09,21.658,21.797,21.201,21.442,47488,0
2015-04-10,21.451,21.451,20.865,20.986,44105,0
2015-04-13,21.098,21.395,20.855,21.32,24789,0
2015-04-14,21.33,21.33,20.781,21.033,25864,0
2015-04-15,20.976,21.395,20.874,21.33,38669,0
2015-04-16,21.359,21.609,20.986,21.442,44162,0
2015-04-17,21.284,21.609,21.115,21.228,21032,0
2015-04-20,21.369,21.6,21.32,21.517,16061,0
2015-04-21,21.211,21.667,21.172,21.405,21486,0
2015-04-22,21.34,21.722,21.238,21.638,13095,0
2015-04-23,21.695,21.739,21.434,21.545,7511,0
2015-04-24,21.49,21.807,21.33,21.797,14178,0
2015-04-27,21.591,22.363,21.583,22.215,35736,0
2015-04-28,22.189,22.952,21.899,22.56,43247,0
2015-04-29,22.607,22.961,22.345,22.617,30155,0
2015-04-30,22.505,22.598,22.225,22.262,44855,0
2015-05-01,22.282,22.645,22.282,22.495,27366,0
2015-05-04,22.598,22.831,22.363,22.478,73079,0
2015-05-05,22.569,22.645,22.132,22.18,46574,0
2015-05-06,22.302,22.302,22.039,22.095,33910,0
2015-05-07,22.18,22.243,21.685,22.087,25441,0
2015-05-08,22.16,22.18,21.695,22.087,34876,0
2015-05-11,22.132,22.411,22.039,22.372,70179,0
2015-05-12,22.401,22.757,22.132,22.654,74253,0
2015-05-13,22.814,22.936,22.737,22.794,28736,0
2015-05-14,23,23.048,22.607,22.84,47856,0
2015-05-15,22.878,22.898,22.728,22.814,29341,0
2015-05-18,22.814,23.058,22.814,22.898,42578,0
2015-05-19,22.814,22.98,22.814,22.898,26920,0
2015-05-20,22.898,22.944,22.84,22.918,38777,0
2015-05-21,22.918,22.98,22.757,22.962,32477,0
2015-05-22,22.98,23.534,22.85,23.451,61318,0
2015-05-26,23.421,24.104,23.301,23.777,120901,0
2015-05-27,23.964,24.068,23.703,23.992,37283,0
2015-05-28,24.077,24.487,23.356,24.414,109831,0
2015-05-29,24.45,24.566,24.161,24.284,56726,0
2015-06-01,24.497,24.575,23.947,24.434,56095,0
2015-06-02,24.338,24.938,24.338,24.808,84004,0
2015-06-03,24.994,24.994,24.618,24.759,52665,0
2015-06-04,24.608,24.984,24.592,24.825,40915,0
2015-06-05,25.068,25.247,24.759,25.05,58969,0
2015-06-08,24.938,25.107,24.816,25.041,28736,0
2015-06-09,25.041,25.041,24.387,24.967,30995,0
2015-06-10,24.994,25.743,24.994,25.631,74129,0
2015-06-11,25.528,25.649,25.358,25.64,26766,0
2015-06-12,25.724,25.724,25.294,25.47,31832,0
2015-06-15,25.311,25.398,24.732,25.349,29165,0
2015-06-16,25.398,25.678,25.031,25.658,25853,0
2015-06-17,25.743,25.772,25.228,25.267,20723,0
2015-06-18,25.574,25.574,24.75,25.126,33222,0
2015-06-19,25.257,26.108,25.107,25.995,91441,0
2015-06-22,26.014,26.201,25.855,26.024,39418,0
2015-06-23,26.201,26.201,25.678,25.958,26615,0
2015-06-24,25.837,25.837,25.031,25.368,28629,0
2015-06-25,25.538,25.566,25.191,25.303,26705,0
2015-06-26,25.285,25.557,25.267,25.538,62600,0
2015-06-29,25.209,25.209,24.059,24.161,55334,0
2015-06-30,24.45,24.638,23.88,24.599,49176,0
2015-07-01,24.732,25.285,24.527,24.947,38137,0
2015-07-02,25.041,25.041,24.468,24.592,23287,0
2015-07-06,24.284,24.507,23.889,24.347,32155,0
2015-07-07,24.377,24.377,23.506,24.171,46041,0
2015-07-08,23.947,23.947,23.451,23.703,37495,0
2015-07-09,24.171,24.171,23.459,23.487,39738,0
2015-07-10,23.543,23.86,22.663,22.908,79371,0
2015-07-13,23.093,23.739,23.028,23.363,54802,0
2015-07-14,23.329,23.506,22.804,22.84,43951,0
2015-07-15,22.918,23.141,22.737,22.98,21642,0
2015-07-16,23.112,23.497,23.112,23.271,63134,0
2015-07-17,23.214,23.543,23.179,23.451,29483,0
2015-07-20,23.431,23.534,23.018,23.112,24997,0
2015-07-21,23.271,23.685,23.122,23.233,36215,0
2015-07-22,23.242,23.647,23.242,23.339,21473,0
2015-07-23,23.311,23.311,22.767,23.028,25425,0
2015-07-24,22.972,22.972,22.129,22.195,35678,0
2015-07-27,22.028,22.187,21.55,22.028,24570,0
2015-07-28,22.617,22.823,22.129,22.485,40701,0
2015-07-29,22.344,23.198,22.178,22.804,31300,0
2015-07-30,22.776,23.028,22.4,22.626,19016,0
2015-07-31,22.654,22.737,20.539,21.25,159703,0
2015-08-03,21.381,21.672,20.361,20.82,87101,0
2015-08-04,20.866,21.484,20.574,20.83,53735,0
2015-08-05,20.894,21.165,20.492,20.53,77341,0
2015-08-06,20.574,20.81,20.434,20.492,58699,0
2015-08-07,20.492,21.015,20.492,20.651,36962,0
2015-08-10,20.651,20.94,19.753,19.763,77449,0
2015-08-11,19.705,20.248,19.189,19.246,72877,0
2015-08-12,19.012,19.106,18.456,18.512,72147,0
2015-08-13,18.465,20.121,18.465,19.765,121129,0
2015-08-14,19.765,21.401,19.765,20.188,67894,0
2015-08-17,20.159,20.79,19.737,19.821,87129,0
2015-08-18,19.765,20.752,19.303,19.369,68215,0
2015-08-19,19.237,19.237,18.465,18.502,67366,0
2015-08-20,18.465,18.54,18.042,18.079,91059,0
2015-08-21,17.487,18.145,17.411,17.693,107740,0
2015-08-24,16.376,18.145,16.376,17.777,78432,0
2015-08-25,18.259,19.106,17.777,18.984,84790,0
2015-08-26,19.275,19.303,18.314,18.994,65346,0
2015-08-27,19.106,19.369,18.822,19.312,64072,0
2015-08-28,19.134,19.369,18.54,18.701,33575,0
2015-08-31,18.767,18.852,18.616,18.777,66303,0
2015-09-01,18.634,18.88,18.128,18.287,322692,0
2015-09-02,18.54,18.757,17.468,17.834,239389,0
2015-09-03,17.797,18.079,17.703,17.777,58547,0
2015-09-04,17.637,17.797,17.374,17.459,44413,0
2015-09-08,17.693,18.099,17.655,17.883,93927,0
2015-09-09,18.128,18.128,17.073,17.261,50364,0
2015-09-10,17.223,17.383,17.121,17.194,41980,0
2015-09-11,17.166,17.223,16.535,16.922,127503,0
2015-09-14,17.514,18.624,17.063,18.38,265528,0
2015-09-15,18.447,20.724,18.447,20.235,215907,0
2015-09-16,20.441,20.705,19.765,20.093,247995,0
2015-09-17,20.093,20.093,18.832,19.162,143416,0
2015-09-18,18.898,19.622,18.606,19.379,279235,0
2015-09-21,19.36,19.859,19.293,19.435,113585,0
2015-09-22,19.379,19.52,18.936,19.144,67894,0
2015-09-23,19.154,19.369,19.037,19.35,66409,0
2015-09-24,19.322,19.547,19.096,19.379,123024,0
2015-09-25,19.482,19.737,19.35,19.407,63432,0
2015-09-28,19.275,19.322,18.721,18.792,110532,0
2015-09-29,18.792,18.926,18.278,18.616,66089,0
2015-09-30,18.757,18.832,18.287,18.832,109971,0
2015-10-01,18.73,19.115,18.437,18.757,90316,0
2015-10-02,18.531,19.124,17.901,19.115,79584,0
2015-10-05,19.398,19.811,18.88,19.622,61327,0
2015-10-06,19.52,19.586,19.012,19.398,26244,0
2015-10-07,19.453,19.933,19.067,19.537,106891,0
2015-10-08,19.473,19.783,19.473,19.622,40696,0
2015-10-09,19.605,19.615,18.832,18.916,41227,0
2015-10-12,18.898,18.907,17.411,17.6,91208,0
2015-10-13,17.552,17.883,16.939,16.979,95840,0
2015-10-14,17.101,17.354,16.094,16.131,68959,0
2015-10-15,16.226,16.837,16.14,16.78,128673,0
2015-10-16,16.866,16.884,16.535,16.762,34533,0
2015-10-19,16.63,17.006,16.564,16.969,47694,0
2015-10-20,17.006,17.336,16.875,17.223,45321,0
2015-10-21,17.261,17.411,16.592,16.63,34427,0
2015-10-22,16.724,17.121,16.63,16.939,25607,0
2015-10-23,17.101,17.354,16.724,17.336,28368,0
2015-10-26,17.242,17.374,17.063,17.204,25183,0
2015-10-27,17.175,17.175,16.668,17.101,52384,0
2015-10-28,17.111,18.21,17.101,18.201,59501,0
2015-10-29,18.23,18.23,17.723,17.797,31980,0
2015-10-30,17.533,17.533,16.668,17.27,68531,0
2015-11-02,17.157,17.175,16.771,16.922,129110,0
2015-11-03,16.677,16.979,16.404,16.856,107529,0
2015-11-04,16.979,16.989,16.79,16.969,44897,0
2015-11-05,16.979,17.411,16.668,17.299,37613,0
2015-11-06,17.411,18.343,17.411,18.269,34001,0
2015-11-09,18.269,18.512,17.834,17.892,97665,0
2015-11-10,17.948,18.43,17.559,17.825,126979,0
2015-11-11,17.873,18.184,17.805,17.901,37607,0
2015-11-12,17.759,18.166,17.398,17.598,69404,0
2015-11-13,17.086,17.692,17.086,17.248,48383,0
2015-11-16,17.152,17.38,16.87,16.934,59581,0
2015-11-17,16.973,17.029,16.614,16.632,38136,0
2015-11-18,16.584,16.755,16.197,16.509,45107,0
2015-11-19,16.452,16.623,16.236,16.264,27781,0
2015-11-20,16.236,16.491,16.093,16.112,47432,0
2015-11-23,16.139,16.139,15.96,16.017,41408,0
2015-11-24,15.952,16.424,15.924,16.245,78380,0
2015-11-25,16.273,16.642,16.254,16.632,36444,0
2015-11-27,16.424,17.436,16.424,17.19,44368,0
2015-11-30,17.2,17.351,16.736,16.943,39932,0
2015-12-01,16.993,16.993,16.66,16.897,19475,0
2015-12-02,16.973,16.993,16.557,16.614,19968,0
2015-12-03,16.68,16.841,16.084,16.12,29025,0
2015-12-04,16.139,16.443,16.007,16.376,20281,0
2015-12-07,16.254,16.376,15.829,15.902,30952,0
2015-12-08,15.771,15.771,15.345,15.496,40214,0
2015-12-09,15.374,15.658,15.355,15.364,36444,0
2015-12-10,15.204,15.619,15.204,15.384,22606,0
2015-12-11,14.949,15.345,14.949,15.099,58945,0
2015-12-14,15.033,15.384,14.758,14.851,64520,0
2015-12-15,14.89,15.155,14.768,14.88,39404,0
2015-12-16,14.89,15.695,14.815,15.668,35494,0
2015-12-17,15.562,15.902,15.374,15.374,20178,0
2015-12-18,15.251,15.355,14.797,14.929,56306,0
2015-12-21,15.071,15.117,14.851,15.099,21657,0
2015-12-22,15.023,15.384,14.797,15.326,32568,0
2015-12-23,14.966,16.424,14.966,16.338,43312,0
2015-12-24,16.396,16.614,16.328,16.443,11145,0
2015-12-28,16.376,16.67,14.91,16.348,56701,0
2015-12-29,16.328,16.793,16.282,16.755,36065,0
2015-12-30,16.802,17.039,16.509,16.547,44645,0
2015-12-31,16.386,16.746,16.386,16.452,55779,0
2016-01-04,16.075,16.075,15.081,15.571,62568,0
2016-01-05,15.677,15.866,15.145,15.194,61936,0
2016-01-06,15.033,15.174,14.691,15.042,67456,0
2016-01-07,14.671,14.9,14.503,14.559,61013,0
2016-01-08,14.655,14.655,14.067,14.133,73016,0
2016-01-11,14.133,14.285,14.076,14.22,38091,0
2016-01-12,14.293,14.52,14.123,14.37,77869,0
2016-01-13,14.408,14.52,13.639,13.735,73212,0
2016-01-14,13.774,14.211,13.576,13.963,45271,0
2016-01-15,13.527,13.897,13.443,13.792,53471,0
2016-01-19,13.755,14.191,13.338,13.594,70461,0
2016-01-20,13.233,13.547,12.856,13.233,82161,0
2016-01-21,13.15,13.462,13.062,13.329,64503,0
2016-01-22,13.537,13.83,13.488,13.576,51957,0
2016-01-25,13.414,13.527,13.044,13.082,27151,0
2016-01-26,13.394,13.727,13.12,13.594,21678,0
2016-01-27,13.414,13.735,13.091,13.12,25420,0
2016-01-28,13.262,13.488,12.988,13.016,14972,0
2016-01-29,12.921,14.513,12.921,14.513,92926,0
2016-02-01,14.37,14.37,14.058,14.181,48760,0
2016-02-02,13.897,14.001,13.586,13.867,62610,0
2016-02-03,13.933,14.211,13.688,13.718,69593,0
2016-02-04,13.708,14.211,13.433,14.001,24993,0
2016-02-05,13.972,14.343,13.943,13.943,37344,0
2016-02-08,13.81,14.085,13.594,13.972,69854,0
2016-02-09,13.698,13.877,13.566,13.612,23845,0
2016-02-10,13.756,14.196,13.621,13.631,35882,0
2016-02-11,13.364,13.689,13.23,13.383,47091,0
2016-02-12,13.317,14.042,13.165,13.889,25836,0
2016-02-16,14.062,14.797,14.013,14.709,38274,0
2016-02-17,14.91,15.068,14.757,14.824,23138,0
2016-02-18,14.86,14.86,14.032,14.071,18859,0
2016-02-19,14.004,14.566,13.842,14.442,25183,0
2016-02-22,14.69,14.984,14.289,14.48,46794,0
2016-02-23,14.472,14.51,13.756,13.793,32247,0
2016-02-24,13.612,14.071,13.451,13.746,58019,0
2016-02-25,13.709,13.784,13.536,13.594,73009,0
2016-02-26,13.756,13.879,13.631,13.736,65085,0
2016-02-29,13.699,13.723,13.354,13.506,69036,0
2016-03-01,13.546,14.098,13.488,14.052,65651,0
2016-03-02,13.994,14.767,13.994,14.653,28859,0
2016-03-03,14.974,15.339,14.88,15.31,36791,0
2016-03-04,15.073,15.501,14.89,15.083,26803,0
2016-03-07,14.89,15.245,14.89,15.101,24075,0
2016-03-08,14.787,15.014,14.472,14.719,47761,0
2016-03-09,14.807,15.137,14.767,14.91,20051,0
2016-03-10,15.034,15.034,14.329,14.634,27617,0
2016-03-11,14.86,14.94,14.662,14.69,22383,0
2016-03-14,14.614,14.7,14.052,14.432,39109,0
2016-03-15,14.23,14.23,13.546,13.631,34648,0
2016-03-16,13.746,13.803,13.621,13.639,30020,0
2016-03-17,13.546,13.975,13.546,13.879,45850,0
2016-03-18,13.879,14.432,13.736,14.414,97318,0
2016-03-21,14.576,15.444,14.566,15.349,34980,0
2016-03-22,15.137,15.549,15.137,15.388,14012,0
2016-03-23,15.261,15.32,14.032,14.089,33456,0
2016-03-24,13.956,14.071,13.699,13.812,18242,0
2016-03-28,13.899,14.216,13.639,13.689,22742,0
2016-03-29,13.566,14.69,13.383,14.566,36717,0
2016-03-30,14.662,15.177,14.547,15.092,18642,0
2016-03-31,15.063,15.397,14.851,15.054,56820,0
2016-04-01,14.91,14.994,14.27,14.384,19753,0
2016-04-04,14.404,14.517,14.166,14.319,28750,0
2016-04-05,14.186,14.27,13.822,13.984,43390,0
2016-04-06,14.004,14.309,14.004,14.196,20152,0
2016-04-07,14.004,14.206,13.536,13.603,26911,0
2016-04-08,13.719,13.946,13.488,13.536,13994,0
2016-04-11,13.689,14.022,13.47,13.994,31129,0
2016-04-12,14.034,14.728,14.034,14.643,31988,0
2016-04-13,14.777,15.212,14.728,15.167,23778,0
2016-04-14,15.261,15.844,15.261,15.701,33079,0
2016-04-15,15.615,15.615,14.976,15.127,19791,0
2016-04-18,15.118,15.349,15.004,15.254,13383,0
2016-04-19,15.349,15.472,14.787,14.88,26100,0
2016-04-20,15.109,15.31,14.994,15.245,13473,0
2016-04-21,15.261,15.359,15.147,15.33,14570,0
2016-04-22,15.261,15.844,15.261,15.463,40040,0
2016-04-25,15.586,15.655,14.737,14.89,20130,0
2016-04-26,14.984,15.692,14.807,15.615,22363,0
2016-04-27,15.558,15.655,15.415,15.549,11096,0
2016-04-28,15.33,15.424,14.767,14.815,24031,0
2016-04-29,14.596,14.69,14.24,14.576,17081,0
2016-05-02,14.472,14.719,14.206,14.653,15004,0
2016-05-03,14.384,14.424,13.803,13.994,27752,0
2016-05-04,14.216,14.26,13.417,13.451,35747,0
2016-05-05,13.516,13.566,13.087,13.097,50867,0
2016-05-06,13.068,13.422,13.068,13.201,21625,0
2016-05-09,13.489,13.489,13.107,13.184,25599,0
2016-05-10,13.299,13.984,13.184,13.909,27229,0
2016-05-11,13.755,13.792,13.313,13.36,22936,0
2016-05-12,13.592,13.592,13.215,13.284,25225,0
2016-05-13,13.254,13.369,13.16,13.196,26439,0
2016-05-16,13.284,14.352,13.215,13.946,104165,0
2016-05-17,13.832,14.552,13.523,13.592,65857,0
2016-05-18,13.563,14.178,13.563,13.889,42949,0
2016-05-19,13.869,14.014,13.099,13.533,68968,0
2016-05-20,13.638,14.352,13.533,13.802,99528,0
2016-05-23,13.735,13.765,13.16,13.178,54974,0
2016-05-24,13.313,13.909,13.313,13.802,95202,0
2016-05-25,13.909,14.408,13.792,14.253,35908,0
2016-05-26,14.243,14.794,14.168,14.62,61612,0
2016-05-27,14.62,15.34,14.62,15.127,62078,0
2016-05-31,15.147,15.35,15.072,15.127,150928,0
2016-06-01,14.983,15.34,14.821,15.157,46012,0
2016-06-02,15.127,15.321,14.993,15.281,53402,0
2016-06-03,15.197,15.271,14.591,14.804,49631,0
2016-06-06,14.878,15.023,14.848,14.898,29876,0
2016-06-07,15.062,15.534,14.908,15.407,59975,0
2016-06-08,15.36,15.534,15.091,15.147,63587,0
2016-06-09,15.062,15.062,14.804,14.868,45747,0
2016-06-10,14.562,15.407,14.562,15.033,33805,0
2016-06-13,14.966,15.003,14.845,14.878,37188,0
2016-06-14,14.848,15.109,14.774,14.928,47436,0
2016-06-15,15.023,15.023,14.705,14.794,47853,0
2016-06-16,14.649,14.888,14.418,14.841,22631,0
2016-06-17,14.878,15.35,14.812,15.062,80026,0
2016-06-20,15.38,15.417,15.118,15.137,23422,0
2016-06-21,15.167,15.534,14.928,15.147,26313,0
2016-06-22,15.147,15.281,15.013,15.147,22872,0
2016-06-23,15.407,16.013,15.407,15.599,46086,0
2016-06-24,14.581,15.082,14.581,15.003,116535,0
2016-06-27,14.581,14.676,14.129,14.562,75051,0
2016-06-28,14.848,14.878,14.37,14.427,44924,0
2016-06-29,14.639,14.898,14.487,14.696,65557,0
2016-06-30,14.754,14.858,14.562,14.858,41145,0
2016-07-01,14.841,15.407,14.821,15.147,20746,0
2016-07-05,14.908,14.908,14.023,14.1,35591,0
2016-07-06,13.936,14.233,13.513,14.148,22175,0
2016-07-07,14.208,14.495,13.995,14.485,27010,0
2016-07-08,14.754,15.426,14.754,15.271,29825,0
2016-07-11,15.446,15.465,15.206,15.254,31663,0
2016-07-12,15.407,15.504,15.236,15.36,50072,0
2016-07-13,15.38,15.421,14.993,15.36,32451,0
2016-07-14,15.534,15.723,15.407,15.474,26327,0
2016-07-15,15.639,15.639,15.262,15.34,20708,0
2016-07-18,15.399,15.399,15.157,15.177,14192,0
2016-07-19,15.118,15.37,14.974,15.167,11024,0
2016-07-20,15.246,15.291,15.003,15.226,12242,0
2016-07-21,15.157,15.456,15.137,15.177,11167,0
2016-07-22,15.236,15.34,15.137,15.187,6621,0
2016-07-25,15.137,15.212,15.048,15.137,18031,0
2016-07-26,15.147,15.281,15.091,15.177,11082,0
2016-07-27,15.137,15.301,15.026,15.197,38585,0
2016-07-28,15.236,15.409,15.053,15.236,21223,0
2016-07-29,15.301,15.34,15.109,15.127,42114,0
2016-08-01,15.246,15.38,15.1,15.262,34316,0
2016-08-02,15.236,15.262,15.109,15.109,23794,0
2016-08-03,15.187,15.226,15.023,15.147,20237,0
2016-08-04,15.1,15.226,14.948,15.003,13710,0
2016-08-05,15.207,15.378,15.091,15.331,50052,0
2016-08-08,15.321,15.375,15.157,15.321,16933,0
2016-08-09,15.38,15.504,15.109,15.331,12561,0
2016-08-10,15.39,15.447,15.211,15.37,18391,0
2016-08-11,15.457,15.591,15.245,15.466,35164,0
2016-08-12,15.36,15.563,15.301,15.38,27420,0
2016-08-15,15.399,15.68,15.399,15.515,36162,0
2016-08-16,15.535,15.707,15.321,15.671,28755,0
2016-08-17,15.631,15.717,15.447,15.698,16359,0
2016-08-18,15.601,15.858,15.601,15.776,11709,0
2016-08-19,15.736,15.955,15.572,15.736,37023,0
2016-08-22,15.689,15.698,15.281,15.418,16476,0
2016-08-23,15.553,15.766,15.408,15.427,13687,0
2016-08-24,15.495,15.515,15.291,15.408,13877,0
2016-08-25,15.447,15.621,15.38,15.457,27675,0
2016-08-26,15.553,15.844,15.495,15.68,36632,0
2016-08-29,15.653,15.653,15.325,15.34,10392,0
2016-08-30,15.291,15.641,15.291,15.572,18683,0
2016-08-31,15.525,15.756,15.35,15.553,23015,0
2016-09-01,15.515,15.515,15.245,15.331,10937,0
2016-09-02,15.311,15.776,15.245,15.736,20058,0
2016-09-06,15.661,15.661,15.485,15.611,19412,0
2016-09-07,15.621,15.816,15.34,15.572,20199,0
2016-09-08,15.611,15.746,15.485,15.525,21712,0
2016-09-09,15.485,15.485,15.041,15.331,58608,0
2016-09-12,15.245,15.427,14.945,15.254,68387,0
2016-09-13,15.245,15.245,14.77,15.001,61195,0
2016-09-14,15.021,15.021,14.275,14.275,21838,0
2016-09-15,14.401,14.401,14.219,14.255,33639,0
2016-09-16,14.315,14.315,14.081,14.245,42895,0
2016-09-19,14.275,14.499,14.034,14.101,21725,0
2016-09-20,14.235,14.235,13.791,14.064,35348,0
2016-09-21,14.14,14.479,13.82,14.064,18448,0
2016-09-22,14.073,14.13,13.946,14.091,22938,0
2016-09-23,14.101,14.325,14.101,14.305,10409,0
2016-09-26,14.21,14.255,13.6,13.685,26294,0
2016-09-27,13.645,13.887,13.493,13.57,28813,0
2016-09-28,13.685,13.82,13.299,13.473,25378,0
2016-09-29,13.627,13.715,13.473,13.473,24602,0
2016-09-30,13.54,13.945,13.54,13.83,72931,0
2016-10-03,13.81,14.015,13.57,13.791,19542,0
2016-10-04,13.801,13.946,13.59,13.715,23176,0
2016-10-05,13.715,13.936,13.675,13.715,70835,0
2016-10-06,13.764,14.034,13.434,13.995,108404,0
2016-10-07,14.073,14.325,13.899,14.2,134361,0
2016-10-10,14.325,14.517,14.22,14.371,22522,0
2016-10-11,14.335,14.46,14.015,14.235,22631,0
2016-10-12,14.295,14.509,14.295,14.364,13383,0
2016-10-13,14.285,14.364,14.054,14.14,21070,0
2016-10-14,14.315,14.47,14.034,14.255,15734,0
2016-10-17,14.225,14.517,14.225,14.325,13898,0
2016-10-18,14.421,14.517,14.264,14.47,13460,0
2016-10-19,14.47,14.663,14.225,14.371,23147,0
2016-10-20,14.421,14.615,14.421,14.47,7598,0
2016-10-21,14.325,14.663,14.325,14.517,12539,0
2016-10-24,14.517,14.76,14.421,14.566,12952,0
2016-10-25,14.517,14.663,14.421,14.517,12608,0
2016-10-26,14.517,14.517,14.325,14.371,6708,0
2016-10-27,14.421,14.517,14.325,14.371,19878,0
2016-10-28,14.325,14.691,13.211,13.6,22346,0
2016-10-31,13.5,13.6,13.356,13.55,36978,0
2016-11-01,13.6,13.744,13.404,13.55,37563,0
2016-11-02,13.404,13.55,13.259,13.454,46541,0
2016-11-03,13.454,13.55,13.404,13.5,34431,0
2016-11-04,13.454,13.84,13.454,13.55,30376,0
2016-11-07,13.791,13.985,13.493,13.55,47652,0
2016-11-08,13.609,14.241,13.609,13.999,27207,0
2016-11-09,13.999,14.973,13.852,14.876,68071,0
2016-11-10,15.119,15.705,14.708,14.926,240106,0
2016-11-11,15.072,15.705,14.876,15.705,89278,0
2016-11-14,15.705,16.469,15.676,16.047,134012,0
2016-11-15,16.096,16.291,15.852,15.9,48473,0
2016-11-16,15.998,16.291,15.658,16.193,34957,0
2016-11-17,16.243,16.486,16.144,16.243,24560,0
2016-11-18,16.193,16.535,15.95,16.193,71860,0
2016-11-21,16.291,16.389,16.047,16.339,27558,0
2016-11-22,16.339,16.583,16.243,16.583,39942,0
2016-11-23,16.583,16.974,16.486,16.974,41725,0
2016-11-25,16.924,17.072,16.486,16.729,22340,0
2016-11-28,16.682,17.511,16.632,17.218,52490,0
2016-11-29,17.364,18.437,17.364,17.95,92907,0
2016-11-30,18.047,18.34,16.632,17.169,99228,0
2016-12-01,17.364,18.34,16.682,18.242,123552,0
2016-12-02,18.242,18.535,17.998,18.388,50049,0
2016-12-05,18.535,18.73,18.193,18.437,93268,0
2016-12-06,18.583,18.877,18.291,18.437,129638,0
2016-12-07,18.583,18.583,18.291,18.388,40835,0
2016-12-08,18.388,18.681,17.608,18.145,87800,0
2016-12-09,18.34,18.388,17.974,18.242,48862,0
2016-12-12,18.437,18.437,18.096,18.291,39434,0
2016-12-13,18.437,18.535,18.242,18.535,35691,0
2016-12-14,18.535,18.877,18.388,18.632,48892,0
2016-12-15,18.632,19.17,18.583,18.877,62297,0
2016-12-16,18.681,19.12,17.901,18.047,122809,0
2016-12-19,18.242,18.535,18.047,18.291,37327,0
2016-12-20,18.388,18.877,18.096,18.535,61410,0
2016-12-21,18.73,18.73,18.193,18.535,22427,0
2016-12-22,18.535,18.706,18.437,18.437,10151,0
2016-12-23,18.437,18.583,18.34,18.535,17104,0
2016-12-27,18.437,18.73,18.388,18.486,15567,0
2016-12-28,18.535,18.681,17.998,18.583,27683,0
2016-12-29,18.535,18.632,18.486,18.583,30032,0
2016-12-30,18.632,18.632,18.047,18.145,31230,0
2017-01-03,18.34,18.613,17.803,18.193,26960,0
2017-01-04,18.291,18.681,18.193,18.632,17850,0
2017-01-05,18.583,18.583,18.047,18.437,28400,0
2017-01-06,18.535,18.565,18.145,18.437,16737,0
2017-01-09,18.34,18.486,17.998,18.34,29104,0
2017-01-10,18.437,18.632,18.242,18.535,42128,0
2017-01-11,18.437,19.17,18.437,18.73,49908,0
2017-01-12,18.779,18.779,17.998,18.437,49743,0
2017-01-13,18.583,18.974,18.242,18.388,47666,0
2017-01-17,18.34,18.467,17.803,17.998,35342,0
2017-01-18,18.145,18.193,17.583,18.096,27101,0
2017-01-19,18.096,18.145,17.608,17.657,15627,0
2017-01-20,17.754,17.95,17.706,17.901,19999,0
2017-01-23,18.242,18.242,17.754,17.754,15775,0
2017-01-24,17.803,18.096,17.608,17.998,30347,0
2017-01-25,18.096,18.388,18.047,18.34,23708,0
2017-01-26,18.388,18.546,18.145,18.291,23166,0
2017-01-27,18.047,18.291,15.633,16.632,76628,0
2017-01-30,16.389,16.828,15.413,16.632,59941,0
2017-01-31,16.339,16.828,16.291,16.682,41137,0
2017-02-01,16.828,17.169,15.95,15.95,98000,0
2017-02-02,15.95,16.339,15.511,16.193,56244,0
2017-02-03,16.389,16.778,16.389,16.682,37150,0
2017-02-06,16.682,16.876,16.144,16.193,63997,0
2017-02-07,16.339,16.583,15.95,16.047,29478,0
2017-02-08,16.106,16.302,15.615,16.057,34927,0
2017-02-09,16.155,16.696,16.155,16.302,57094,0
2017-02-10,16.302,16.548,16.106,16.401,55701,0
2017-02-13,16.45,16.793,16.302,16.548,56801,0
2017-02-14,16.367,16.892,16.367,16.597,42871,0
2017-02-15,16.548,16.72,16.548,16.696,72556,0
2017-02-16,16.696,16.744,16.401,16.401,32472,0
2017-02-17,16.548,16.696,16.499,16.597,30110,0
2017-02-21,16.696,16.843,16.499,16.548,47863,0
2017-02-22,16.45,16.696,16.426,16.548,24337,0
2017-02-23,16.548,16.646,16.45,16.548,46518,0
2017-02-24,16.499,16.696,16.401,16.45,29559,0
2017-02-27,16.401,16.646,16.401,16.597,33536,0
2017-02-28,16.499,16.597,16.254,16.302,34382,0
2017-03-01,16.696,16.793,16.499,16.597,75644,0
2017-03-02,16.499,16.597,16.351,16.45,27643,0
2017-03-03,16.45,16.646,16.302,16.45,29458,0
2017-03-06,16.351,16.499,16.106,16.351,24462,0
2017-03-07,16.45,16.499,16.106,16.155,28718,0
2017-03-08,16.254,16.843,16.254,16.401,36181,0
2017-03-09,16.45,16.548,16.204,16.204,39201,0
2017-03-10,16.351,16.401,15.909,16.204,32731,0
2017-03-13,16.204,16.548,16.155,16.401,26889,0
2017-03-14,16.351,16.548,16.106,16.45,24987,0
2017-03-15,16.45,16.843,16.401,16.548,30943,0
2017-03-16,16.548,16.793,16.351,16.696,33345,0
2017-03-17,16.744,17.088,16.499,16.646,71084,0
2017-03-20,16.696,16.696,16.45,16.646,28367,0
2017-03-21,16.793,16.842,16.155,16.204,41507,0
2017-03-22,16.254,16.597,15.665,15.861,39831,0
2017-03-23,15.909,16.302,15.909,16.106,25635,0
2017-03-24,16.155,16.401,16.057,16.254,27893,0
2017-03-27,16.057,16.548,15.959,16.45,24695,0
2017-03-28,16.401,16.793,16.401,16.646,13043,0
2017-03-29,16.646,16.843,16.499,16.597,20723,0
2017-03-30,16.65,16.99,16.597,16.843,19729,0
2017-03-31,16.843,17.039,16.696,16.793,28922,0
2017-04-03,16.843,16.892,16.548,16.646,33142,0
2017-04-04,16.646,16.793,16.204,16.45,25396,0
2017-04-05,16.597,16.892,15.909,15.909,32437,0
2017-04-06,16.057,16.499,15.861,16.302,28047,0
2017-04-07,16.204,16.548,16.008,16.057,22054,0
2017-04-10,16.106,16.548,15.861,16.106,31260,0
2017-04-11,16.106,16.401,15.909,16.254,10268,0
2017-04-12,16.155,16.351,15.812,16.008,22279,0
2017-04-13,16.008,16.204,15.861,15.861,26811,0
2017-04-17,15.909,16.204,15.909,16.155,20500,0
2017-04-18,16.204,16.45,16.008,16.351,24389,0
2017-04-19,16.45,16.597,16.204,16.254,28685,0
2017-04-20,16.302,16.72,16.302,16.597,29140,0
2017-04-21,16.548,16.793,16.548,16.646,29950,0
2017-04-24,16.94,17.235,16.94,17.137,22063,0
2017-04-25,17.235,17.481,17.186,17.285,33419,0
2017-04-26,17.235,17.972,17.235,17.579,40161,0
2017-04-27,17.677,17.874,17.235,17.235,24814,0
2017-04-28,17.235,17.382,16.892,16.99,23608,0
2017-05-01,17.088,17.186,16.597,16.793,28133,0
2017-05-02,16.843,17.285,16.302,16.401,23314,0
2017-05-03,16.351,16.401,16.155,16.155,27560,0
2017-05-04,16.204,16.45,16.057,16.401,27430,0
2017-05-05,16.499,16.99,16.499,16.696,30485,0
2017-05-08,16.696,16.892,16.597,16.696,25193,0
2017-05-09,16.793,17.088,16.45,16.548,25030,0
2017-05-10,16.508,16.607,16.262,16.508,19786,0
2017-05-11,16.36,16.558,16.064,16.41,25158,0
2017-05-12,16.31,16.558,16.262,16.31,41266,0
2017-05-15,16.41,16.558,16.36,16.459,12734,0
2017-05-16,16.459,16.657,16.41,16.508,11966,0
2017-05-17,16.262,16.36,15.767,15.817,44077,0
2017-05-18,16.014,16.014,15.421,15.619,32243,0
2017-05-19,15.669,15.767,14.927,15.52,40307,0
2017-05-22,15.52,15.817,15.52,15.817,17883,0
2017-05-23,15.866,16.014,15.669,15.866,15719,0
2017-05-24,15.915,15.965,15.669,15.767,10480,0
2017-05-25,15.817,16.014,15.569,15.669,20422,0
2017-05-26,15.569,15.817,15.569,15.569,11186,0
2017-05-30,15.372,15.717,15.272,15.47,23312,0
2017-05-31,15.52,15.669,15.272,15.421,32754,0
2017-06-01,15.47,15.767,15.47,15.717,21367,0
2017-06-02,15.717,15.965,15.669,15.717,22958,0
2017-06-05,15.619,16.064,15.619,15.669,27507,0
2017-06-06,15.669,15.866,15.387,15.669,23598,0
2017-06-07,15.669,15.866,15.619,15.717,10193,0
2017-06-08,15.717,16.31,15.717,15.866,29064,0
2017-06-09,15.817,16.508,15.817,16.459,44938,0
2017-06-12,16.459,16.755,16.212,16.607,21917,0
2017-06-13,16.657,16.755,16.508,16.707,13546,0
2017-06-14,16.707,16.707,16.31,16.558,29402,0
2017-06-15,16.36,16.755,16.335,16.36,10841,0
2017-06-16,16.212,16.41,15.966,16.31,38066,0
2017-06-19,16.31,16.607,16.31,16.508,13406,0
2017-06-20,16.508,16.607,16.064,16.31,16853,0
2017-06-21,16.36,16.41,15.817,15.915,17100,0
2017-06-22,15.915,16.162,15.915,16.014,13400,0
2017-06-23,16.014,16.162,15.742,16.014,50642,0
2017-06-26,16.113,16.262,15.826,16.064,19956,0
2017-06-27,16.064,16.41,15.915,15.965,24907,0
2017-06-28,16.262,16.385,16.014,16.31,27005,0
2017-06-29,16.41,16.707,16.262,16.36,18227,0
2017-06-30,16.36,16.657,16.162,16.212,16470,0
2017-07-03,16.212,16.508,16.162,16.41,6410,0
2017-07-05,16.36,16.558,15.915,16.064,61879,0
2017-07-06,16.014,16.31,15.915,16.064,28974,0
2017-07-07,16.162,16.31,15.935,16.212,29367,0
2017-07-10,15.965,16.262,15.842,16.113,44765,0
2017-07-11,16.113,16.31,16.014,16.064,21566,0
2017-07-12,16.162,16.459,16.039,16.41,23555,0
2017-07-13,16.41,16.558,16.31,16.41,29452,0
2017-07-14,16.31,16.459,16.162,16.36,18948,0
2017-07-17,16.262,16.508,16.162,16.31,20260,0
2017-07-18,16.212,16.36,16.014,16.262,9257,0
2017-07-19,16.212,16.508,16.113,16.212,15740,0
2017-07-20,16.162,16.212,15.965,16.064,24605,0
2017-07-21,16.262,16.262,16.014,16.113,27619,0
2017-07-24,16.064,16.212,15.915,16.064,12002,0
2017-07-25,16.162,16.657,16.162,16.508,48292,0
2017-07-26,16.508,16.607,16.31,16.41,18032,0
2017-07-27,16.508,16.558,16.064,16.064,28554,0
2017-07-28,16.064,16.262,15.767,15.965,43259,0
2017-07-31,15.866,15.965,15.569,15.569,22321,0
2017-08-01,15.767,15.767,15.322,15.717,24096,0
2017-08-02,15.717,15.866,15.52,15.669,22314,0
2017-08-03,15.619,15.817,15.372,15.817,24737,0
2017-08-04,15.866,16.31,15.817,16.113,43484,0
2017-08-07,16.212,16.212,16.014,16.064,34241,0
2017-08-08,16.113,16.459,15.866,16.212,25064,0
2017-08-09,16.122,16.272,15.724,16.023,29719,0
2017-08-10,15.973,16.023,15.759,15.973,24251,0
2017-08-11,16.122,16.122,15.675,15.923,44254,0
2017-08-14,16.023,16.421,16.023,16.122,35403,0
2017-08-15,16.421,16.52,16.023,16.122,30042,0
2017-08-16,16.023,16.421,16.023,16.222,28169,0
2017-08-17,16.222,16.321,15.874,15.923,42143,0
2017-08-18,15.824,16.421,15.824,16.222,24458,0
2017-08-21,16.172,16.272,15.675,16.073,39479,0
2017-08-22,16.122,16.421,16.122,16.371,18069,0
2017-08-23,16.222,16.371,16.122,16.122,15773,0
2017-08-24,16.172,16.222,15.973,16.122,17358,0
2017-08-25,16.122,16.421,16.122,16.371,18656,0
2017-08-28,16.371,16.471,16.172,16.272,9264,0
2017-08-29,16.172,16.306,16.073,16.272,11989,0
2017-08-30,16.421,16.421,15.874,16.073,33652,0
2017-08-31,16.172,16.272,16.073,16.172,23717,0
2017-09-01,16.172,16.471,15.973,16.073,14406,0
2017-09-05,16.023,16.023,15.276,15.475,67446,0
2017-09-06,15.575,15.874,15.426,15.724,26608,0
2017-09-07,15.724,15.824,15.376,15.475,18319,0
2017-09-08,15.525,15.675,15.376,15.525,23532,0
2017-09-11,15.824,15.973,15.724,15.874,32972,0
2017-09-12,15.973,16.321,15.824,15.874,31969,0
2017-09-13,15.824,16.171,15.671,15.774,33155,0
2017-09-14,15.824,15.874,15.525,15.625,44812,0
2017-09-15,15.675,16.122,15.675,16.122,57067,0
2017-09-18,16.122,16.62,16.122,16.421,38728,0
2017-09-19,16.421,16.67,16.222,16.62,56749,0
2017-09-20,16.57,17.416,16.57,16.968,69101,0
2017-09-21,17.018,17.167,16.67,16.769,37480,0
2017-09-22,16.67,16.919,16.57,16.719,48158,0
2017-09-25,16.769,16.769,16.545,16.719,17467,0
2017-09-26,16.719,17.018,16.67,16.869,31100,0
2017-09-27,17.018,17.715,17.018,17.416,70925,0
2017-09-28,17.516,17.516,17.068,17.167,43727,0
2017-09-29,17.118,17.565,17.118,17.267,39385,0
2017-10-02,17.366,17.814,17.366,17.615,64171,0
2017-10-03,17.615,17.864,17.615,17.764,40201,0
2017-10-04,17.814,17.914,17.217,17.317,55325,0
2017-10-05,17.366,17.872,17.366,17.466,87663,0
2017-10-06,17.466,17.715,17.217,17.565,88857,0
2017-10-09,17.715,17.914,17.615,17.914,89628,0
2017-10-10,18.063,18.163,17.715,17.914,90712,0
2017-10-11,17.914,18.511,17.814,18.262,100685,0
2017-10-12,18.163,18.411,17.864,17.914,48456,0
2017-10-13,18.063,18.063,17.516,17.764,39009,0
2017-10-16,17.814,18.038,17.665,17.914,18058,0
2017-10-17,17.963,17.988,17.615,17.715,12151,0
2017-10-18,17.864,18.163,17.764,18.013,17324,0
2017-10-19,17.814,18.312,17.811,17.963,52691,0
2017-10-20,18.113,18.66,18.113,18.362,36436,0
2017-10-23,18.411,18.561,17.914,18.212,17856,0
2017-10-24,18.212,18.61,18.212,18.362,25218,0
2017-10-25,18.411,18.61,18.063,18.461,45837,0
2017-10-26,18.66,18.71,18.312,18.511,53292,0
2017-10-27,19.008,20.155,18.76,19.904,94811,0
2017-10-30,19.954,20.899,19.854,20.7,104113,0
2017-10-31,20.75,21.745,20.402,21.646,197017,0
2017-11-01,21.795,21.994,21.546,21.696,88859,0
2017-11-02,21.795,22.79,21.795,22.691,74102,0
2017-11-03,22.74,23.487,22.293,23.288,139598,0
2017-11-06,23.338,23.537,22.89,23.338,130082,0
2017-11-07,23.288,23.487,22.492,22.74,118297,0
2017-11-08,22.84,23.092,22.84,22.84,64621,0
2017-11-09,23.35,23.5999,23.35,23.35,92098,0
2017-11-10,23.3,24.15,23.3,23.9,105081,0
