Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.336,17.609,17.159,17.609,4690,0
2005-02-28,17.416,17.532,17.322,17.477,9954,0
2005-03-01,17.283,17.618,17.283,17.469,29241,0
2005-03-02,17.353,17.508,16.671,16.671,18318,0
2005-03-03,17.089,17.089,16.437,16.686,33329,0
2005-03-04,16.429,16.429,15.56,16.396,92118,0
2005-03-07,16.211,16.513,16.211,16.437,14134,0
2005-03-08,16.508,16.536,16.203,16.304,20161,0
2005-03-09,16.296,16.296,15.752,16.219,15690,0
2005-03-10,16.288,16.296,15.971,15.986,16708,0
2005-03-11,16.063,16.259,15.986,16.128,13328,0
2005-03-14,16.39,16.39,16.089,16.149,13007,0
2005-03-15,15.971,16.234,15.971,16.103,12151,0
2005-03-16,16.266,16.266,16.04,16.095,20204,0
2005-03-17,16.046,16.28,15.971,16.28,8931,0
2005-03-18,16.313,16.313,16.103,16.188,47342,0
2005-03-21,16.46,16.46,16.046,16.226,9484,0
2005-03-22,16.87,16.87,15.875,15.956,21221,0
2005-03-23,16.157,16.242,15.769,15.986,6444,0
2005-03-24,16.203,16.242,15.8,15.839,12142,0
2005-03-28,16.119,16.142,15.574,15.729,28004,0
2005-03-29,15.793,15.8,15.52,15.643,12071,0
2005-03-30,15.956,15.956,15.458,15.785,56938,0
2005-03-31,15.822,15.856,15.326,15.651,13005,0
2005-04-01,15.195,15.867,14.822,15.45,49541,0
2005-04-04,15.061,15.643,15.061,15.544,17288,0
2005-04-05,15.395,15.643,14.954,15.636,13395,0
2005-04-06,15.822,15.822,15.178,15.488,16557,0
2005-04-07,15.335,15.643,15.232,15.271,2941,0
2005-04-08,15.219,15.582,14.961,15.108,17493,0
2005-04-11,15.224,15.224,14.782,14.797,46140,0
2005-04-12,14.797,14.797,14.129,14.277,27003,0
2005-04-13,14.37,14.37,14.169,14.191,17874,0
2005-04-14,14.113,14.27,14.105,14.222,24757,0
2005-04-15,14.433,14.636,14.137,14.37,16699,0
2005-04-18,14.199,14.913,14.053,14.913,15582,0
2005-04-19,15.031,15.031,14.587,14.876,21145,0
2005-04-20,14.464,14.869,14.286,14.758,29612,0
2005-04-21,15.076,15.076,14.65,14.97,16464,0
2005-04-22,15.232,15.232,14.455,14.89,8162,0
2005-04-25,15.224,15.224,14.455,14.897,19916,0
2005-04-26,14.97,14.97,14.207,14.876,26522,0
2005-04-27,14.65,14.929,14.286,14.774,19180,0
2005-04-28,14.65,14.876,14.301,14.511,18819,0
2005-04-29,14.471,14.92,14.207,14.882,30686,0
2005-05-02,14.667,15.349,14.246,15.349,29521,0
2005-05-03,14.937,15.916,14.89,14.986,13935,0
2005-05-04,15.247,15.544,15.076,15.434,19273,0
2005-05-05,15.706,15.729,15.14,15.505,12359,0
2005-05-06,15.574,16.031,15.38,15.785,7429,0
2005-05-09,15.863,15.875,15.582,15.875,10641,0
2005-05-10,15.875,15.948,15.48,15.66,12786,0
2005-05-11,16.009,16.009,15.636,15.971,11719,0
2005-05-12,16.026,16.04,15.668,15.668,16477,0
2005-05-13,15.752,15.924,15.271,15.582,8199,0
2005-05-16,15.924,16.095,15.574,16.095,9324,0
2005-05-17,15.7,16.219,15.418,16.054,4799,0
2005-05-18,16.405,16.794,16.343,16.629,19909,0
2005-05-19,16.951,16.972,16.313,16.484,25104,0
2005-05-20,16.6,16.623,16.026,16.357,8945,0
2005-05-23,16.452,16.452,15.875,16.381,27768,0
2005-05-24,16.484,16.484,16.195,16.337,9434,0
2005-05-25,16.063,16.304,15.884,16.009,12826,0
2005-05-26,16.313,16.313,16.103,16.234,6098,0
2005-05-27,16.219,16.375,16.219,16.242,4482,0
2005-05-31,16.296,16.452,15.932,16.08,7376,0
2005-06-01,15.932,16.381,15.932,16.296,13265,0
2005-06-02,15.605,16.381,15.605,16.28,9650,0
2005-06-03,16.396,16.396,15.8,16.259,6941,0
2005-06-06,16.18,16.375,15.863,16.203,47937,0
2005-06-07,16.513,16.894,16.484,16.754,34294,0
2005-06-08,16.468,16.878,16.42,16.42,7261,0
2005-06-09,16.211,16.569,16.211,16.522,9416,0
2005-06-10,16.819,16.862,16.585,16.709,6212,0
2005-06-13,16.351,16.629,15.418,15.677,40980,0
2005-06-14,16.251,16.251,15.597,15.932,28554,0
2005-06-15,15.72,16.054,15.605,15.986,23185,0
2005-06-16,15.815,15.971,15.714,15.939,16438,0
2005-06-17,14.027,16.054,14.027,16.054,75511,0
2005-06-20,15.544,16.103,15.505,15.544,24654,0
2005-06-21,15.535,15.651,15.116,15.21,29801,0
2005-06-22,14.993,15.496,14.993,15.496,16417,0
2005-06-23,15.195,15.255,14.97,15.116,15409,0
2005-06-24,14.97,15.21,14.207,14.347,187730,0
2005-06-27,14.137,14.394,13.656,14.254,26598,0
2005-06-28,14.362,14.837,14.091,14.742,16085,0
2005-06-29,14.797,15.496,14.439,15.472,35676,0
2005-06-30,15.358,15.496,15.148,15.294,19716,0
2005-07-01,15.418,15.668,15.162,15.349,26697,0
2005-07-05,15.148,15.286,14.869,15.178,55581,0
2005-07-06,14.913,15.148,14.913,14.954,7654,0
2005-07-07,14.837,15.148,14.627,15.116,17673,0
2005-07-08,15.148,15.496,14.937,15.472,54024,0
2005-07-11,15.651,16.468,15.651,16.445,24946,0
2005-07-12,16.11,16.119,15.068,15.496,33267,0
2005-07-13,15.255,15.255,14.79,14.83,29553,0
2005-07-14,15.053,15.053,14.602,14.627,18516,0
2005-07-15,14.619,14.986,14.594,14.97,9110,0
2005-07-18,14.89,14.92,14.503,14.58,4777,0
2005-07-19,14.905,14.937,14.627,14.913,4757,0
2005-07-20,14.587,15.116,14.587,15.061,25780,0
2005-07-21,15.061,15.061,14.679,14.797,9362,0
2005-07-22,15.108,15.116,14.727,15.068,8822,0
2005-07-25,15.116,15.178,14.619,14.667,16578,0
2005-07-26,14.627,15.162,14.627,15.116,6088,0
2005-07-27,15.008,15.131,14.814,15.101,5279,0
2005-07-28,15.349,15.496,15.101,15.496,9433,0
2005-07-29,15.597,15.714,15.21,15.311,14402,0
2005-08-01,15.613,15.613,15.17,15.418,11419,0
2005-08-02,15.403,15.496,15.195,15.271,16001,0
2005-08-03,15.186,15.263,14.937,15.108,13268,0
2005-08-04,14.945,15.488,14.897,14.913,8362,0
2005-08-05,14.937,14.937,14.518,14.542,26595,0
2005-08-08,14.742,14.97,14.679,14.89,10285,0
2005-08-09,15.014,15.203,14.782,15.148,157329,0
2005-08-10,15,15.387,14.89,15.24,15667,0
2005-08-11,15.046,15.458,15.014,15.458,23761,0
2005-08-12,15.195,15.434,15.093,15.224,29923,0
2005-08-15,15.131,15.574,15.046,15.574,19658,0
2005-08-16,15.294,15.574,15.186,15.186,21653,0
2005-08-17,15.186,15.574,15.155,15.349,10624,0
2005-08-18,15.232,15.496,14.97,15.418,11878,0
2005-08-19,15.56,15.56,14.986,15.418,4746,0
2005-08-22,15.195,15.597,15.195,15.597,163963,0
2005-08-23,15.677,15.677,15.326,15.496,22955,0
2005-08-24,15.427,15.706,15.403,15.636,15584,0
2005-08-25,15.434,15.677,15.434,15.605,4506,0
2005-08-26,15.613,15.668,15.45,15.567,14743,0
2005-08-29,15.496,15.714,15.496,15.714,148666,0
2005-08-30,15.714,15.847,15.605,15.605,5440,0
2005-08-31,15.714,15.948,15.636,15.948,11926,0
2005-09-01,15.677,16.203,15.643,16.171,16275,0
2005-09-02,15.932,16.304,15.72,16.203,11786,0
2005-09-06,16.203,16.484,16.017,16.484,24210,0
2005-09-07,16.484,16.527,16.322,16.513,15872,0
2005-09-08,16.195,16.527,16.026,16.188,14919,0
2005-09-09,15.924,16.351,15.924,16.242,7249,0
2005-09-12,16.089,16.46,15.892,16.304,22491,0
2005-09-13,16.405,16.405,15.847,16.046,147359,0
2005-09-14,15.924,16.103,15.7,15.856,29970,0
2005-09-15,16.135,16.135,15.909,15.924,12336,0
2005-09-16,16.026,16.063,15.863,16.001,82439,0
2005-09-19,15.847,15.847,15.605,15.714,8500,0
2005-09-20,15.621,15.884,15.621,15.706,15559,0
2005-09-21,15.643,15.643,15.186,15.271,33837,0
2005-09-22,15.326,15.418,14.954,15.232,190742,0
2005-09-23,15.255,15.255,15.023,15.219,17273,0
2005-09-26,15.335,15.335,14.797,15.008,21574,0
2005-09-27,15.116,15.116,14.805,14.822,12923,0
2005-09-28,14.797,14.937,14.286,14.65,21865,0
2005-09-29,14.526,14.945,14.494,14.742,17353,0
2005-09-30,14.853,14.853,14.572,14.742,7117,0
2005-10-03,14.636,14.905,14.636,14.79,14536,0
2005-10-04,14.619,14.92,14.619,14.853,41433,0
2005-10-05,14.619,14.797,14.362,14.362,17377,0
2005-10-06,14.797,14.797,14.331,14.511,26570,0
2005-10-07,14.464,14.705,14.464,14.619,4925,0
2005-10-10,14.619,14.65,14.533,14.61,12180,0
2005-10-11,14.619,14.751,14.229,14.362,19166,0
2005-10-12,14.238,14.602,14.229,14.254,7855,0
2005-10-13,14.254,14.526,14.254,14.394,6461,0
2005-10-14,14.564,14.564,14.402,14.471,51514,0
2005-10-17,14.27,14.742,13.966,14.153,17510,0
2005-10-18,14.246,14.246,13.958,14.083,22438,0
2005-10-19,13.912,14.362,13.881,14.067,26631,0
2005-10-20,13.912,14.083,13.858,13.912,13982,0
2005-10-21,13.742,14.199,13.742,13.742,46113,0
2005-10-24,13.704,13.981,13.656,13.851,13160,0
2005-10-25,13.742,13.936,13.601,13.733,8757,0
2005-10-26,13.563,13.803,13.477,13.491,34685,0
2005-10-27,13.461,14.021,13.461,13.812,509181,0
2005-10-28,13.981,14.06,13.763,14.06,19182,0
2005-10-31,14.091,14.439,14.06,14.439,15619,0
2005-11-01,14.362,14.674,14.105,14.177,23717,0
2005-11-02,14.091,14.433,13.966,14.41,22268,0
2005-11-03,14.439,14.439,14.207,14.27,5129,0
2005-11-04,14.207,14.215,14.122,14.215,4116,0
2005-11-07,14.129,14.954,14.129,14.905,35972,0
2005-11-08,14.742,14.853,14.549,14.735,4723,0
2005-11-09,14.697,15.124,14.697,14.822,33072,0
2005-11-10,14.961,15.148,14.627,15.124,20445,0
2005-11-11,14.961,15.148,14.89,15.053,8034,0
2005-11-14,15.195,15.21,14.882,14.905,21115,0
2005-11-15,14.897,15.17,14.679,14.774,10580,0
2005-11-16,14.797,14.929,14.636,14.742,8317,0
2005-11-17,14.742,15.116,14.742,15.068,4982,0
2005-11-18,15.148,15.148,14.97,15.076,15113,0
2005-11-21,15.076,15.076,14.679,14.954,21608,0
2005-11-22,14.742,14.89,14.735,14.869,4997,0
2005-11-23,14.869,14.869,14.853,14.869,667,0
2005-11-25,14.758,14.758,14.758,14.758,301,0
2005-11-28,14.688,14.97,14.636,14.643,20486,0
2005-11-29,14.797,14.797,14.41,14.533,11705,0
2005-11-30,14.433,14.61,14.386,14.471,24107,0
2005-12-01,14.643,15.14,14.549,15.023,17153,0
2005-12-02,14.83,15.326,14.822,15.263,6464,0
2005-12-05,15.271,15.496,15.031,15.496,7778,0
2005-12-06,15.574,15.856,15.053,15.684,17868,0
2005-12-07,15.574,15.7,15.395,15.466,12385,0
2005-12-08,15.335,15.839,15.326,15.56,6550,0
2005-12-09,15.651,15.822,15.335,15.668,13255,0
2005-12-12,15.496,15.744,15.365,15.677,17065,0
2005-12-13,15.574,15.785,15.574,15.752,3289,0
2005-12-14,15.605,16.188,15.605,15.956,24068,0
2005-12-15,15.831,16.04,15.574,15.8,18880,0
2005-12-16,15.839,15.856,15.651,15.744,60160,0
2005-12-19,15.621,15.744,15.387,15.496,14612,0
2005-12-20,15.302,15.677,15.186,15.349,8773,0
2005-12-21,15.255,15.72,15.148,15.349,4294,0
2005-12-22,15.668,15.714,15.294,15.358,6496,0
2005-12-23,15.232,15.582,15.232,15.574,3546,0
2005-12-27,15.496,15.777,15.434,15.668,8042,0
2005-12-28,15.744,16.142,15.38,15.839,20380,0
2005-12-29,16.026,16.026,15.505,15.505,30137,0
2005-12-30,15.505,15.706,15.093,15.116,16062,0
2006-01-03,15.039,15.148,14.727,15.148,16740,0
2006-01-04,15.008,15.45,14.913,15.186,47617,0
2006-01-05,14.97,15.076,14.659,14.853,13974,0
2006-01-06,14.929,15.466,14.619,15.21,11730,0
2006-01-09,15.093,15.418,14.986,15.24,14043,0
2006-01-10,15.076,15.271,15.008,15.155,6874,0
2006-01-11,15.014,15.014,14.362,14.697,51104,0
2006-01-12,14.822,14.822,14.294,14.394,11091,0
2006-01-13,14.261,14.555,14.146,14.511,5290,0
2006-01-17,14.331,14.65,14.222,14.503,8927,0
2006-01-18,14.261,14.402,14.261,14.294,6506,0
2006-01-19,14.207,14.89,14.207,14.814,19434,0
2006-01-20,14.937,14.937,14.347,14.572,451645,0
2006-01-23,14.79,14.79,14.122,14.58,17781,0
2006-01-24,14.362,14.774,14.339,14.758,10526,0
2006-01-25,14.758,14.758,14.378,14.549,30474,0
2006-01-26,14.735,14.735,14.511,14.572,27237,0
2006-01-27,14.594,14.602,14.439,14.587,13752,0
2006-01-30,14.277,14.688,14.277,14.362,6141,0
2006-01-31,14.41,14.587,14.339,14.58,25969,0
2006-02-01,14.797,14.797,14.301,14.362,9348,0
2006-02-02,14.339,14.339,13.755,13.936,26265,0
2006-02-03,13.78,14.122,13.516,13.936,19884,0
2006-02-06,13.82,14.261,13.772,13.997,9743,0
2006-02-07,13.864,14.083,13.697,13.835,9991,0
2006-02-08,13.794,14.053,13.5,13.63,13287,0
2006-02-09,13.524,13.711,13.524,13.524,7204,0
2006-02-10,13.524,13.763,13.524,13.697,7716,0
2006-02-13,13.786,13.786,13.431,13.461,13182,0
2006-02-14,13.491,13.881,13.422,13.78,12229,0
2006-02-15,13.904,14.478,13.835,14.478,39593,0
2006-02-16,14.362,14.533,14.322,14.402,9590,0
2006-02-17,14.511,14.594,14.254,14.286,7585,0
2006-02-21,14.169,14.587,14.098,14.487,28798,0
2006-02-22,14.555,14.897,14.555,14.805,6225,0
2006-02-23,14.65,14.89,14.518,14.643,10426,0
2006-02-24,14.742,15.076,14.518,14.679,12574,0
2006-02-27,14.091,14.362,14.091,14.215,60646,0
2006-02-28,14.301,14.301,14.091,14.091,13897,0
2006-03-01,14.471,14.471,14.091,14.347,54611,0
2006-03-02,14.222,14.679,14.222,14.294,8527,0
2006-03-03,14.091,14.735,14.091,14.594,9401,0
2006-03-06,14.549,14.564,14.021,14.091,21209,0
2006-03-07,13.95,14.153,13.912,14.021,25678,0
2006-03-08,14.015,14.27,13.929,14.083,7317,0
2006-03-09,13.997,14.162,13.896,13.896,9388,0
2006-03-10,13.95,14.067,13.827,13.936,16357,0
2006-03-13,14.075,14.122,13.858,13.936,25747,0
2006-03-14,13.803,14.27,13.803,14.207,53666,0
2006-03-15,14.137,14.439,14.137,14.246,9294,0
2006-03-16,14.177,14.439,14.177,14.286,2884,0
2006-03-17,14.362,14.61,14.261,14.487,78551,0
2006-03-20,14.386,14.643,14.277,14.439,12244,0
2006-03-21,14.594,14.594,13.966,14.146,33028,0
2006-03-22,14.246,14.286,14.091,14.207,29256,0
2006-03-23,14.199,14.277,14.137,14.191,8668,0
2006-03-24,14.169,14.425,14.146,14.425,8126,0
2006-03-27,14.425,14.61,14.425,14.503,8087,0
2006-03-28,14.564,14.735,14.471,14.471,16308,0
2006-03-29,14.674,14.797,14.533,14.797,22287,0
2006-03-30,14.643,14.861,14.564,14.861,9266,0
2006-03-31,14.765,15.039,14.65,15.031,18483,0
2006-04-03,15.014,15.014,14.636,14.913,37394,0
2006-04-04,14.822,14.945,14.594,14.679,25834,0
2006-04-05,14.679,14.822,14.555,14.555,9294,0
2006-04-06,14.533,14.758,14.425,14.542,9304,0
2006-04-07,14.503,14.751,14.113,14.199,13179,0
2006-04-10,14.199,14.402,14.129,14.301,9889,0
2006-04-11,14.301,14.455,14.06,14.129,12584,0
2006-04-12,14.06,14.177,14.06,14.06,6146,0
2006-04-13,14.06,14.322,14.06,14.322,1828,0
2006-04-17,14.137,14.169,13.95,14.021,11665,0
2006-04-18,14.067,14.526,13.981,14.439,13540,0
2006-04-19,14.37,14.713,14.37,14.713,12536,0
2006-04-20,14.61,14.79,14.471,14.594,4418,0
2006-04-21,14.977,15.24,14.814,15.148,57155,0
2006-04-24,15.046,15.294,14.83,14.897,61412,0
2006-04-25,14.869,15.148,14.869,15.148,52824,0
2006-04-26,15.046,15.335,15.046,15.335,13075,0
2006-04-27,15.263,15.496,15.155,15.395,34346,0
2006-04-28,15.263,15.387,15.24,15.342,24775,0
2006-05-01,15.247,15.458,15.162,15.263,120699,0
2006-05-02,15.335,15.365,15.203,15.365,45132,0
2006-05-03,15.286,15.349,15.232,15.247,31450,0
2006-05-04,15.24,15.326,14.945,15.101,32231,0
2006-05-05,15.068,15.148,14.929,14.977,10472,0
2006-05-08,15.093,15.093,14.439,14.503,34748,0
2006-05-09,14.667,14.667,14.455,14.464,12547,0
2006-05-10,14.394,14.394,14.169,14.27,39286,0
2006-05-11,14.246,14.294,13.864,13.881,36964,0
2006-05-12,13.755,13.958,13.594,13.889,17433,0
2006-05-15,13.755,14.006,13.663,13.851,13628,0
2006-05-16,13.936,14.06,13.607,13.622,13286,0
2006-05-17,13.556,13.843,13.539,13.594,18344,0
2006-05-18,13.579,13.936,13.579,13.711,17662,0
2006-05-19,13.601,14.347,13.563,14.169,30949,0
2006-05-22,14.169,14.447,13.763,14.447,35036,0
2006-05-23,14.41,14.61,14.113,14.215,29866,0
2006-05-24,14.207,14.636,14.06,14.61,21983,0
2006-05-25,14.619,14.92,14.602,14.92,17786,0
2006-05-26,14.837,15.131,14.822,14.913,16211,0
2006-05-30,14.735,15.068,14.533,14.735,28157,0
2006-05-31,14.674,15.155,14.674,15.148,39418,0
2006-06-01,15.162,15.418,14.805,15.418,47460,0
2006-06-02,15.535,15.535,15.093,15.294,27001,0
2006-06-05,15.162,15.52,14.526,14.697,27005,0
2006-06-06,14.594,14.782,14.301,14.727,16832,0
2006-06-07,14.822,15.263,14.814,14.83,9855,0
2006-06-08,14.719,15.761,14.254,15.66,26581,0
2006-06-09,15.706,15.72,15.224,15.488,20364,0
2006-06-12,14.758,15.488,14.602,15.349,14534,0
2006-06-13,15.21,15.692,15.21,15.48,21340,0
2006-06-14,15.195,15.38,15.116,15.247,14315,0
2006-06-15,15.418,15.418,14.765,14.861,56967,0
2006-06-16,14.79,14.97,14.464,14.929,138999,0
2006-06-19,14.97,14.97,14.036,14.394,45167,0
2006-06-20,14.294,14.511,14.294,14.309,13793,0
2006-06-21,14.425,14.564,14.177,14.177,25958,0
2006-06-22,14.091,14.153,13.974,14.053,11970,0
2006-06-23,13.981,14.316,13.966,13.981,20810,0
2006-06-26,14.067,14.487,14.067,14.37,49464,0
2006-06-27,14.79,14.797,13.981,13.989,25237,0
2006-06-28,13.981,14.277,13.981,14.222,15100,0
2006-06-29,14.402,14.961,14.402,14.797,32565,0
2006-06-30,14.727,15.24,14.354,15.24,208102,0
2006-07-03,15.014,15.224,15.014,15.17,3577,0
2006-07-05,14.993,15.496,14.882,15.48,32617,0
2006-07-06,15.427,15.589,15.349,15.38,29033,0
2006-07-07,15.56,15.56,14.853,14.92,22170,0
2006-07-10,14.853,14.937,14.688,14.805,46931,0
2006-07-11,14.679,14.977,14.425,14.822,34890,0
2006-07-12,14.89,15,14.447,14.471,7021,0
2006-07-13,14.518,14.542,14.207,14.207,13331,0
2006-07-14,14.113,14.362,14.067,14.113,11248,0
2006-07-17,14.06,14.294,13.981,14.238,14856,0
2006-07-18,14.322,14.659,14.105,14.659,11885,0
2006-07-19,14.602,15.311,14.602,15.24,17749,0
2006-07-20,15.342,15.342,14.83,15.014,14821,0
2006-07-21,15.046,15.046,14.309,14.929,24084,0
2006-07-24,14.961,15.365,14.961,15.365,25414,0
2006-07-25,15.418,15.52,15.232,15.52,44233,0
2006-07-26,15.387,15.777,14.993,15.643,21925,0
2006-07-27,15.738,15.777,15.418,15.488,11733,0
2006-07-28,15.892,16.031,15.52,15.621,66258,0
2006-07-31,15.643,15.643,15.247,15.38,14400,0
2006-08-01,15.17,15.684,15.008,15.403,25959,0
2006-08-02,15.373,15.529,15.023,15.255,10145,0
2006-08-03,15.162,15.769,15.053,15.72,32958,0
2006-08-04,15.72,15.793,15.219,15.52,37230,0
2006-08-07,15.387,15.574,15.046,15.311,37913,0
2006-08-08,15.124,15.636,14.814,14.837,33767,0
2006-08-09,15.053,15.458,14.627,14.674,28047,0
2006-08-10,14.58,15.148,14.301,15.031,27785,0
2006-08-11,14.882,15.124,14.751,15.124,18622,0
2006-08-14,15.195,15.466,15.031,15.162,15311,0
2006-08-15,15.395,15.535,15.28,15.52,18784,0
2006-08-16,15.535,15.535,15.148,15.505,14329,0
2006-08-17,15.403,15.529,15.195,15.529,11681,0
2006-08-18,15.613,15.651,15.294,15.505,8949,0
2006-08-21,15.418,15.472,15.053,15.38,41406,0
2006-08-22,15.302,15.472,15.302,15.434,28110,0
2006-08-23,15.466,15.472,15.271,15.365,10574,0
2006-08-24,15.466,15.466,15.21,15.458,20397,0
2006-08-25,15.38,15.387,15.023,15.031,21320,0
2006-08-28,15.068,15.24,14.845,15.031,11166,0
2006-08-29,14.945,15.574,14.869,15.427,18714,0
2006-08-30,15.52,15.971,15.52,15.916,5630,0
2006-08-31,16.017,16.135,15.948,16.089,14824,0
2006-09-01,16.026,16.259,16.026,16.188,7872,0
2006-09-05,16.226,16.28,16.08,16.219,13734,0
2006-09-06,16.128,16.163,15.9,15.9,8219,0
2006-09-07,15.793,16.04,15.52,15.7,23060,0
2006-09-08,15.458,15.684,15.38,15.496,14756,0
2006-09-11,15.458,15.621,15.342,15.613,5775,0
2006-09-12,15.574,16.288,15.574,16.259,15227,0
2006-09-13,16.266,16.266,15.993,16.234,11230,0
2006-09-14,16.095,16.18,16.009,16.18,8515,0
2006-09-15,16.259,16.266,16.04,16.149,53801,0
2006-09-18,16.026,16.234,15.924,16.163,10511,0
2006-09-19,16.251,16.251,15.924,16.203,11196,0
2006-09-20,16.275,16.343,16.001,16.343,19584,0
2006-09-21,16.39,16.39,15.892,15.971,43103,0
2006-09-22,15.856,15.948,15.613,15.706,4873,0
2006-09-25,15.684,15.986,15.613,15.971,25447,0
2006-09-26,15.971,15.993,15.684,15.971,26528,0
2006-09-27,15.909,15.965,15.684,15.924,10869,0
2006-09-28,16.001,16.001,15.684,15.9,17866,0
2006-09-29,15.815,15.979,15.621,15.643,16528,0
2006-10-02,15.636,15.738,15.512,15.52,6942,0
2006-10-03,15.535,15.777,15.387,15.466,9617,0
2006-10-04,15.418,15.822,15.365,15.822,13744,0
2006-10-05,15.769,15.979,15.761,15.867,33174,0
2006-10-06,15.863,15.884,15.7,15.7,8113,0
2006-10-09,15.738,15.807,15.45,15.807,9781,0
2006-10-10,15.769,15.8,15.52,15.7,23345,0
2006-10-11,15.551,15.605,15.326,15.326,19960,0
2006-10-12,15.496,15.535,15.224,15.52,44085,0
2006-10-13,15.574,15.66,15.48,15.512,30674,0
2006-10-16,15.512,15.512,15.427,15.458,14775,0
2006-10-17,15.38,15.395,15.286,15.311,17243,0
2006-10-18,15.28,15.8,15.28,15.636,14700,0
2006-10-19,15.544,15.9,15.544,15.744,18733,0
2006-10-20,15.684,15.684,15.411,15.505,31618,0
2006-10-23,15.358,15.738,15.178,15.263,28230,0
2006-10-24,15.28,15.302,15.124,15.162,10902,0
2006-10-25,15.311,15.342,15.24,15.294,15749,0
2006-10-26,15.232,15.535,15.148,15.535,12490,0
2006-10-27,15.529,15.752,15.387,15.677,24757,0
2006-10-30,15.551,15.971,15.544,15.916,12345,0
2006-10-31,15.979,15.979,15.7,15.815,25862,0
2006-11-01,15.822,15.856,15.387,15.411,36147,0
2006-11-02,15.318,15.752,15.271,15.472,13903,0
2006-11-03,15.567,15.706,15.342,15.706,15452,0
2006-11-06,15.761,15.924,15.512,15.769,46245,0
2006-11-07,15.684,16.095,15.668,15.916,20233,0
2006-11-08,15.793,16.128,15.785,16.128,15698,0
2006-11-09,16.135,16.135,15.831,16.031,12891,0
2006-11-10,16.11,16.18,15.986,16.18,8682,0
2006-11-13,16.234,16.288,16.149,16.275,13697,0
2006-11-14,16.234,16.569,16.149,16.569,17437,0
2006-11-15,16.545,17.059,16.46,16.894,78396,0
2006-11-16,16.91,17.067,16.835,17.026,30204,0
2006-11-17,17.011,17.221,16.686,17.199,404552,0
2006-11-20,17.127,17.593,16.935,17.593,27278,0
2006-11-21,17.492,17.998,17.492,17.92,18358,0
2006-11-22,18.011,18.011,17.874,18.003,6719,0
2006-11-24,17.929,18.231,17.84,18.224,6371,0
2006-11-27,18.114,18.253,17.734,17.888,36775,0
2006-11-28,17.741,17.998,17.718,17.937,12063,0
2006-11-29,18.084,18.442,18.084,18.417,18759,0
2006-11-30,18.34,18.552,18.301,18.409,83827,0
2006-12-01,18.347,18.354,17.804,18.347,33328,0
2006-12-04,18.347,18.463,18.224,18.463,43913,0
2006-12-05,18.091,18.697,18.091,18.502,57434,0
2006-12-06,18.332,18.552,18.07,18.535,27697,0
2006-12-07,18.494,18.842,18.245,18.609,39419,0
2006-12-08,18.502,18.704,18.386,18.543,25273,0
2006-12-11,18.269,18.471,18.207,18.442,19095,0
2006-12-12,18.487,18.487,18.285,18.377,10965,0
2006-12-13,18.292,18.691,18.269,18.683,18029,0
2006-12-14,18.683,18.691,18.595,18.643,24371,0
2006-12-15,18.683,18.691,18.285,18.618,48833,0
2006-12-18,18.386,18.683,17.974,18.07,35865,0
2006-12-19,18.003,18.535,17.896,18.518,40131,0
2006-12-20,18.409,18.502,18.137,18.463,35536,0
2006-12-21,18.487,18.487,18.137,18.285,11572,0
2006-12-22,18.128,18.269,18.128,18.269,6356,0
2006-12-26,18.434,18.449,18.371,18.409,13983,0
2006-12-27,18.456,18.494,18.377,18.417,37945,0
2006-12-28,18.326,18.667,18.162,18.651,11693,0
2006-12-29,18.643,18.683,18.478,18.566,21595,0
2007-01-03,18.51,18.72,18.128,18.595,42662,0
2007-01-04,18.543,18.659,18.409,18.409,35903,0
2007-01-05,18.31,18.386,17.857,17.974,40785,0
2007-01-08,17.929,18.076,17.393,17.492,75431,0
2007-01-09,17.431,17.804,17.431,17.741,15061,0
2007-01-10,17.58,17.874,17.58,17.804,12549,0
2007-01-11,17.773,18.169,17.773,17.881,18684,0
2007-01-12,17.865,18.269,17.865,18.185,17250,0
2007-01-16,18.292,18.494,17.741,17.896,18922,0
2007-01-17,17.758,18.045,17.376,17.384,22300,0
2007-01-18,17.299,17.571,16.862,17.011,34246,0
2007-01-19,17.563,17.563,16.862,17.096,37141,0
2007-01-22,16.901,17.469,16.848,16.854,28217,0
2007-01-23,17.212,17.212,17.011,17.151,12245,0
2007-01-24,17.167,17.525,17.167,17.516,15078,0
2007-01-25,17.469,17.741,16.951,17.034,16365,0
2007-01-26,16.966,17.253,16.778,17.253,26101,0
2007-01-29,17.151,17.516,17.151,17.315,10201,0
2007-01-30,17.229,17.401,17.199,17.401,23776,0
2007-01-31,17.336,17.718,17.245,17.54,15775,0
2007-02-01,17.749,17.758,17.609,17.758,8340,0
2007-02-02,17.834,17.945,17.781,17.929,13481,0
2007-02-05,17.911,18.053,17.888,17.953,20386,0
2007-02-06,18.045,18.121,17.967,18.114,10979,0
2007-02-07,18.091,18.121,17.84,18.003,13162,0
2007-02-08,18.114,18.114,17.967,18.053,33719,0
2007-02-09,18.084,18.084,17.548,17.765,8544,0
2007-02-12,17.857,17.953,17.54,17.663,7561,0
2007-02-13,17.555,17.789,17.555,17.633,11243,0
2007-02-14,17.633,17.672,17.245,17.424,15104,0
2007-02-15,17.548,17.609,17.111,17.322,17724,0
2007-02-16,17.322,17.33,16.972,17.151,17639,0
2007-02-20,17.026,17.663,16.958,17.477,12981,0
2007-02-21,17.344,17.656,17.344,17.516,10107,0
2007-02-22,17.416,17.571,17.283,17.516,24595,0
2007-02-23,17.461,17.563,17.307,17.439,15157,0
2007-02-26,17.424,17.424,16.731,16.862,18296,0
2007-02-27,16.709,16.878,15.636,15.714,29989,0
2007-02-28,15.636,16.275,15.613,16.18,24408,0
2007-03-01,15.761,16.46,15.613,16.28,18793,0
2007-03-02,16.171,16.211,15.684,15.867,34923,0
2007-03-05,15.72,16.266,15.427,15.544,19307,0
2007-03-06,15.752,16.251,15.72,16.063,11885,0
2007-03-07,15.993,16.054,15.544,15.856,20818,0
2007-03-08,15.948,16.017,15.621,15.822,12889,0
2007-03-09,16.009,16.009,15.544,15.847,17559,0
2007-03-12,15.856,16.157,15.856,16.157,8861,0
2007-03-13,16.08,16.28,15.66,15.66,33270,0
2007-03-14,15.551,15.909,15.195,15.793,9861,0
2007-03-15,15.815,16.468,15.815,16.337,16499,0
2007-03-16,16.381,16.381,16.009,16.009,59411,0
2007-03-19,16.08,16.39,15.793,15.892,26150,0
2007-03-20,15.9,16.381,15.9,16.275,10395,0
2007-03-21,16.429,17.221,16.188,17.221,23209,0
2007-03-22,17.36,17.937,17.344,17.929,20300,0
2007-03-23,17.967,18.137,17.718,17.96,11374,0
2007-03-26,17.888,17.953,17.834,17.929,30067,0
2007-03-27,17.804,17.905,17.626,17.679,16956,0
2007-03-28,17.555,17.656,17.283,17.283,5992,0
2007-03-29,17.609,17.849,17.245,17.307,11376,0
2007-03-30,17.393,17.905,17.36,17.563,20819,0
2007-04-02,17.563,17.563,17.083,17.408,16506,0
2007-04-03,17.439,17.797,17.336,17.431,32444,0
2007-04-04,17.353,17.376,17.237,17.368,5432,0
2007-04-05,17.353,17.353,17.245,17.299,7528,0
2007-04-09,17.283,17.416,16.901,17.291,23727,0
2007-04-10,17.291,17.291,16.894,16.995,9784,0
2007-04-11,17.096,17.096,15.769,15.932,98877,0
2007-04-12,15.831,16.026,15.72,15.965,27295,0
2007-04-13,15.884,15.884,15.45,15.807,26221,0
2007-04-16,15.863,16.128,15.863,16.071,17546,0
2007-04-17,15.793,16.089,15.706,15.744,9685,0
2007-04-18,15.752,15.932,15.613,15.738,9308,0
2007-04-19,15.496,15.496,14.913,15.116,17135,0
2007-04-20,15.365,15.365,14.977,15.131,30524,0
2007-04-23,15.232,15.28,14.861,14.993,26008,0
2007-04-24,15.031,15.061,14.636,14.774,26199,0
2007-04-25,14.913,15.224,14.913,15.186,17152,0
2007-04-26,15.108,15.318,14.869,14.954,13174,0
2007-04-27,15.294,15.302,14.782,14.83,10956,0
2007-04-30,14.986,14.986,14.184,14.207,33723,0
2007-05-01,14.122,14.246,13.966,14.184,13408,0
2007-05-02,14.254,14.679,14.098,14.619,10637,0
2007-05-03,14.719,14.719,14.425,14.464,8987,0
2007-05-04,14.464,14.667,13.966,14.316,13304,0
2007-05-07,14.402,14.41,14.015,14.091,7035,0
2007-05-08,13.989,14.083,13.835,13.958,19807,0
2007-05-09,13.812,14.137,13.812,14.075,11177,0
2007-05-10,13.936,14.027,13.413,13.563,35173,0
2007-05-11,13.454,14.222,13.454,13.92,275938,0
2007-05-14,13.786,13.835,13.556,13.697,30870,0
2007-05-15,13.82,13.981,13.406,13.454,181059,0
2007-05-16,13.524,13.794,13.439,13.704,18769,0
2007-05-17,13.812,13.904,13.338,13.688,27272,0
2007-05-18,13.697,13.896,13.439,13.82,25060,0
2007-05-21,13.95,14.316,13.873,14.015,6916,0
2007-05-22,13.958,14.58,13.958,14.511,10304,0
2007-05-23,14.322,14.679,14.316,14.354,21751,0
2007-05-24,14.316,14.564,13.958,14.006,14479,0
2007-05-25,14.129,14.425,13.896,14.402,12931,0
2007-05-29,14.487,14.751,14.41,14.742,9453,0
2007-05-30,14.61,14.758,14.27,14.751,12782,0
2007-05-31,14.727,15.061,14.627,14.814,28286,0
2007-06-01,15.068,15.403,14.89,15.008,143523,0
2007-06-04,14.882,15.076,14.643,15,163108,0
2007-06-05,14.89,14.89,14.627,14.742,13305,0
2007-06-06,14.837,14.837,14.362,14.594,14723,0
2007-06-07,14.494,14.511,14.113,14.37,33793,0
2007-06-08,14.309,14.797,14.075,14.511,11825,0
2007-06-11,14.503,14.805,14.503,14.636,8873,0
2007-06-12,14.518,14.814,14.286,14.478,29435,0
2007-06-13,14.229,14.65,14.067,14.564,30924,0
2007-06-14,14.636,15,14.27,14.27,51978,0
2007-06-15,14.602,15.068,14.301,14.679,77488,0
2007-06-18,14.555,14.758,13.873,13.881,37899,0
2007-06-19,13.851,14.146,13.338,14.146,24250,0
2007-06-20,13.78,14.433,13.361,13.447,108231,0
2007-06-21,13.398,13.622,12.864,13.081,84580,0
2007-06-22,13.089,13.142,12.717,12.717,192316,0
2007-06-25,12.668,13.012,12.265,12.489,85668,0
2007-06-26,12.6,13.322,12.42,12.916,176827,0
2007-06-27,12.709,13.398,12.631,13.398,42873,0
2007-06-28,13.431,13.477,13.049,13.266,21719,0
2007-06-29,13.368,13.422,12.793,12.888,30814,0
2007-07-02,13.005,13.112,12.84,13.056,35568,0
2007-07-03,13.121,13.283,12.98,13.159,25230,0
2007-07-05,13.128,13.33,13.072,13.121,7917,0
2007-07-06,13.25,13.532,13.064,13.29,25054,0
2007-07-09,13.174,14.177,13.174,13.57,105108,0
2007-07-10,13.447,13.524,13.096,13.19,38345,0
2007-07-11,13.539,13.539,13.081,13.306,48124,0
2007-07-12,13.361,14.41,13.283,14.162,101828,0
2007-07-13,14.246,14.277,13.812,13.981,16547,0
2007-07-16,13.997,14.027,13.622,13.733,16474,0
2007-07-17,13.601,14.137,13.548,13.881,38430,0
2007-07-18,13.78,14.006,13.398,13.786,34622,0
2007-07-19,13.981,14.053,13.719,13.873,25218,0
2007-07-20,13.843,14.045,13.469,13.647,49329,0
2007-07-23,13.763,14.06,13.413,13.516,21655,0
2007-07-24,13.338,13.594,12.966,13.22,89240,0
2007-07-25,13.206,13.719,12.668,13.236,75441,0
2007-07-26,12.996,13.159,12.46,12.692,304795,0
2007-07-27,12.676,13.105,12.281,12.631,53794,0
2007-07-30,13.128,13.206,12.274,12.692,39887,0
2007-07-31,12.832,13.19,11.923,11.993,53002,0
2007-08-01,11.961,12.567,11.481,11.723,250722,0
2007-08-02,11.838,12.333,11.535,11.723,28858,0
2007-08-03,11.66,11.923,11.302,11.481,69798,0
2007-08-06,11.511,12.117,11.378,11.91,106461,0
2007-08-07,11.862,11.923,11.457,11.489,33671,0
2007-08-08,11.634,12.05,11.45,11.953,85537,0
2007-08-09,11.628,11.923,11.466,11.816,80702,0
2007-08-10,11.651,12.615,11.651,12.497,103152,0
2007-08-13,12.668,13.19,12.117,12.435,29634,0
2007-08-14,12.435,12.607,11.575,11.575,57047,0
2007-08-15,11.489,11.691,11.457,11.567,77857,0
2007-08-16,11.504,12.615,11.481,12.506,59940,0
2007-08-17,13.206,13.206,11.466,12.489,76016,0
2007-08-20,12.888,12.888,11.923,12.793,28708,0
2007-08-21,12.676,12.676,12.21,12.373,48937,0
2007-08-22,12.545,12.717,12.158,12.236,26130,0
2007-08-23,12.274,12.553,11.714,11.83,36764,0
2007-08-24,11.953,11.993,11.691,11.767,26400,0
2007-08-27,12.125,12.236,11.567,11.854,41400,0
2007-08-28,11.752,12.125,11.612,12.117,99951,0
2007-08-29,12.117,12.399,11.66,11.845,38714,0
2007-08-30,11.745,11.931,11.668,11.816,18560,0
2007-08-31,12.001,12.141,11.767,11.807,28130,0
2007-09-04,11.8,11.978,11.767,11.869,32299,0
2007-09-05,11.767,11.823,11.589,11.589,20491,0
2007-09-06,11.651,11.723,11.543,11.634,17180,0
2007-09-07,11.535,11.628,11.457,11.511,24917,0
2007-09-10,11.575,11.62,11.302,11.419,22236,0
2007-09-11,11.457,11.628,11.302,11.457,30089,0
2007-09-12,11.395,11.495,11.302,11.349,43334,0
2007-09-13,11.357,11.419,11.186,11.208,46728,0
2007-09-14,11.139,11.277,11.007,11.17,39076,0
2007-09-17,11.202,11.202,11.053,11.123,21054,0
2007-09-18,11.163,11.434,10.874,11.342,59262,0
2007-09-19,11.411,12.042,11.311,12.033,73995,0
2007-09-20,12.001,12.281,11.854,12.05,38062,0
2007-09-21,12.086,12.351,11.931,12.117,83193,0
2007-09-24,12.093,12.576,11.668,12.351,47899,0
2007-09-25,12.333,12.497,12.042,12.435,47450,0
2007-09-26,12.506,12.506,12.42,12.451,22271,0
2007-09-27,12.56,12.584,12.406,12.584,20363,0
2007-09-28,12.623,12.639,12.064,12.304,21111,0
2007-10-01,12.406,12.739,12.141,12.56,97405,0
2007-10-02,12.56,13.461,12.514,13.431,65613,0
2007-10-03,13.22,13.803,13.018,13.167,58983,0
2007-10-04,13.199,13.607,13.135,13.477,23655,0
2007-10-05,13.556,13.943,13.174,13.936,49201,0
2007-10-08,13.936,14.229,13.803,13.981,31535,0
2007-10-09,13.997,13.997,13.508,13.82,32652,0
2007-10-10,13.82,14.006,13.697,13.974,37208,0
2007-10-11,14.015,14.036,13.19,13.22,37811,0
2007-10-12,13.206,13.431,12.84,13.413,20435,0
2007-10-15,13.368,13.368,12.42,12.576,45099,0
2007-10-16,12.435,12.966,12.435,12.592,33427,0
2007-10-17,12.739,12.849,12.468,12.84,24133,0
2007-10-18,12.297,13.042,12.297,13.018,13680,0
2007-10-19,13.081,13.081,11.83,12.172,82094,0
2007-10-22,12.21,12.683,11.83,12.05,55901,0
2007-10-23,12.236,13.15,12.236,13.089,47662,0
2007-10-24,12.924,12.924,11.481,11.628,91585,0
2007-10-25,11.642,12.194,11.642,11.993,43016,0
2007-10-26,12.141,12.373,11.915,12.165,17909,0
2007-10-29,12.18,12.366,12.078,12.21,14513,0
2007-10-30,12.11,12.342,11.791,11.915,52121,0
2007-10-31,11.961,12.202,11.915,12.001,45896,0
2007-11-01,11.807,11.931,11.015,11.131,74835,0
2007-11-02,11.285,11.838,11.186,11.395,27160,0
2007-11-05,11.481,11.738,11.022,11.651,64319,0
2007-11-06,11.473,12.057,11.473,12.042,16810,0
2007-11-07,11.915,12.033,11.195,11.269,32935,0
2007-11-08,11.783,11.862,11.241,11.862,21597,0
2007-11-09,11.723,12.289,11.302,12.241,27841,0
2007-11-12,12.188,12.777,11.691,12.676,35022,0
2007-11-13,12.771,13.5,12.553,13.5,36803,0
2007-11-14,13.556,13.556,12.901,13.376,24985,0
2007-11-15,13.298,13.57,13.258,13.491,15043,0
2007-11-16,13.524,13.556,12.849,12.908,23538,0
2007-11-19,12.762,12.762,11.583,11.931,40988,0
2007-11-20,11.91,11.91,11.378,11.738,36886,0
2007-11-21,11.767,12.202,11.402,12.117,39371,0
2007-11-23,12.342,12.342,12.149,12.274,2728,0
2007-11-26,12.257,12.333,11.816,11.945,23242,0
2007-11-27,11.66,11.66,10.944,11.575,64054,0
2007-11-28,11.677,12.537,11.443,12.522,43810,0
2007-11-29,12.443,12.497,12.289,12.289,16485,0
2007-11-30,12.489,12.717,12.289,12.623,45451,0
2007-12-03,12.373,12.545,12.304,12.428,24168,0
2007-12-04,12.412,12.412,11.783,11.902,34184,0
2007-12-05,12.133,13.128,12.025,13.121,62348,0
2007-12-06,13.056,13.15,12.66,13.15,27096,0
2007-12-07,13.236,13.236,12.42,12.785,16186,0
2007-12-10,12.793,12.957,12.615,12.84,13496,0
2007-12-11,12.916,12.916,12.312,12.342,17293,0
2007-12-12,12.692,12.972,12.692,12.924,18528,0
2007-12-13,12.785,12.849,12.351,12.849,21545,0
2007-12-14,12.646,12.701,12.249,12.249,18332,0
2007-12-17,12.227,12.373,11.45,11.767,30032,0
2007-12-18,11.869,12.668,11.854,12.654,28788,0
2007-12-19,12.801,13.391,12.639,13.182,25076,0
2007-12-20,13.25,13.5,12.615,13.5,23853,0
2007-12-21,13.772,13.835,13.034,13.835,102560,0
2007-12-24,13.594,13.858,13.454,13.851,37233,0
2007-12-26,13.704,13.981,13.704,13.812,47098,0
2007-12-27,13.889,13.912,12.924,13.026,22841,0
2007-12-28,13.25,13.858,12.56,12.576,20736,0
2007-12-31,12.428,12.84,12.172,12.84,35694,0
2008-01-02,12.717,12.84,11.939,12.125,39635,0
2008-01-03,12.064,12.382,11.775,11.845,29500,0
2008-01-04,11.7,12.249,11.363,11.575,21558,0
2008-01-07,11.651,11.91,11.195,11.395,32334,0
2008-01-08,11.402,11.862,11.17,11.302,41513,0
2008-01-09,11.256,11.97,11.053,11.945,29592,0
2008-01-10,11.783,12.66,11.363,12.326,23615,0
2008-01-11,12.117,12.506,11.8,11.8,23249,0
2008-01-14,11.953,12.506,11.714,11.714,13674,0
2008-01-15,11.504,12.101,11.504,12.101,51409,0
2008-01-16,12.05,12.489,11.434,12.342,44232,0
2008-01-17,12.265,12.265,11.342,11.575,42001,0
2008-01-18,10.985,12.086,10.985,11.334,44238,0
2008-01-22,11.294,12.312,11.294,11.978,35964,0
2008-01-23,11.723,13.912,11.723,13.338,119538,0
2008-01-24,13.135,13.671,12.709,13.034,91359,0
2008-01-25,13.25,13.484,12.793,12.808,22116,0
2008-01-28,12.808,13.671,12.497,13.639,28208,0
2008-01-29,13.742,13.966,13.056,13.647,69979,0
2008-01-30,13.556,13.889,13.243,13.439,62077,0
2008-01-31,13.422,14.277,12.949,14.254,52886,0
2008-02-01,14.286,14.837,13.704,14.347,20482,0
2008-02-04,14.137,14.309,13.298,13.747,23531,0
2008-02-05,13.447,13.556,12.747,12.933,25026,0
2008-02-06,12.996,14.402,12.996,13.22,18489,0
2008-02-07,13.199,13.958,12.894,13.376,22606,0
2008-02-08,13.243,13.835,13.243,13.398,9801,0
2008-02-11,13.383,13.461,12.996,13.049,20784,0
2008-02-12,13.355,13.63,13.072,13.283,21577,0
2008-02-13,13.422,13.711,13.174,13.688,19663,0
2008-02-14,13.206,13.461,12.701,12.849,30361,0
2008-02-15,12.801,13.338,12.709,12.739,19874,0
2008-02-19,12.933,13.112,12.497,12.497,17725,0
2008-02-20,12.435,13.112,12.435,13.112,17653,0
2008-02-21,13.121,13.803,12.816,12.832,24166,0
2008-02-22,12.872,13.322,12.428,12.808,29974,0
2008-02-25,12.957,13.439,12.623,13.398,27528,0
2008-02-26,13.346,13.786,13.026,13.477,27519,0
2008-02-27,13.322,13.556,13.072,13.306,16644,0
2008-02-28,13.174,13.376,12.872,13.243,21103,0
2008-02-29,13.056,13.283,12.654,12.709,27300,0
2008-03-03,13.33,13.33,12.428,12.514,34363,0
2008-03-04,12.435,12.717,11.945,12.125,53802,0
2008-03-05,12.236,12.435,11.642,11.729,22212,0
2008-03-06,11.691,12.025,11.612,11.62,33502,0
2008-03-07,11.518,12.042,11.504,11.575,28990,0
2008-03-10,11.668,12.064,11.511,11.7,19995,0
2008-03-11,12.017,13.579,11.845,13.563,27919,0
2008-03-12,13.524,16.001,13.275,13.376,117348,0
2008-03-13,13.206,14.162,12.668,13.733,27296,0
2008-03-14,13.858,14.006,13.135,13.174,10567,0
2008-03-17,12.825,14.215,12.825,13.5,27023,0
2008-03-18,13.843,14.37,13.182,14.37,28278,0
2008-03-19,14.37,14.797,13.607,13.726,72540,0
2008-03-20,14.098,14.679,13.647,14.667,172073,0
2008-03-24,14.697,15.14,13.647,15.131,29739,0
2008-03-25,15.068,15.418,14.518,15.247,33924,0
2008-03-26,14.977,15.302,14.572,15.124,23823,0
2008-03-27,15.178,15.387,14.417,15.247,51078,0
2008-03-28,15.411,15.52,14.853,15.084,13688,0
2008-03-31,15.14,15.335,14.487,14.667,19680,0
2008-04-01,14.993,15.148,14.765,14.977,22291,0
2008-04-02,14.742,15.14,14.229,14.61,50643,0
2008-04-03,14.425,15.108,14.137,14.386,29483,0
2008-04-04,14.425,14.805,13.989,14.294,24190,0
2008-04-07,14.129,14.643,14.021,14.417,24658,0
2008-04-08,14.277,14.322,13.981,14.146,14993,0
2008-04-09,14.177,14.177,13.454,13.477,32124,0
2008-04-10,13.5,13.786,13.206,13.763,20162,0
2008-04-11,13.57,14.091,13.338,13.338,25174,0
2008-04-14,13.383,13.601,13.206,13.469,24249,0
2008-04-15,13.532,14.215,13.532,13.989,22475,0
2008-04-16,14.137,14.977,14.137,14.751,52738,0
2008-04-17,14.533,14.986,14.277,14.765,31241,0
2008-04-18,15.21,15.535,14.526,15.411,47236,0
2008-04-21,15.318,15.535,15.116,15.535,28200,0
2008-04-22,15.427,15.535,14.993,15.529,87175,0
2008-04-23,15.535,15.856,15.263,15.512,103735,0
2008-04-24,15.613,17.709,15.613,16.508,246589,0
2008-04-25,16.638,18.121,16.375,17.741,132549,0
2008-04-28,18.003,18.394,17.758,17.945,87158,0
2008-04-29,17.953,18.003,17.275,17.322,44568,0
2008-04-30,17.408,18.442,16.918,17.967,78865,0
2008-05-01,17.92,18.909,17.92,18.552,69861,0
2008-05-02,18.559,19.025,17.929,18.061,97039,0
2008-05-05,17.911,18.566,17.695,17.725,52934,0
2008-05-06,17.384,18.573,16.785,18.471,127400,0
2008-05-07,18.463,18.851,18.253,18.317,90022,0
2008-05-08,18.108,18.253,17.571,17.702,40561,0
2008-05-09,17.679,18.238,17.571,17.974,12793,0
2008-05-12,18.076,19.025,17.781,19.025,84283,0
2008-05-13,18.93,18.946,18.417,18.884,42824,0
2008-05-14,18.742,19.016,18.618,18.691,24231,0
2008-05-15,18.626,18.917,18.301,18.815,34071,0
2008-05-16,18.93,18.93,18.108,18.394,41642,0
2008-05-19,18.347,18.742,18.108,18.559,38354,0
2008-05-20,18.51,18.595,18.1,18.332,23772,0
2008-05-21,18.552,18.667,17.92,18.053,31397,0
2008-05-22,18.02,18.683,18.02,18.683,36018,0
2008-05-23,18.552,18.675,18.34,18.394,17819,0
2008-05-27,18.487,19.187,18.231,19.063,73100,0
2008-05-28,19.187,19.187,18.9,19.164,158703,0
2008-05-29,19.107,19.498,18.659,19.413,215341,0
2008-05-30,19.42,19.42,19.124,19.34,68084,0
2008-06-02,19.34,19.34,19.033,19.317,56369,0
2008-06-03,19.381,19.498,19.272,19.388,92478,0
2008-06-04,19.296,19.457,19.289,19.374,109561,0
2008-06-05,19.388,19.498,19.041,19.498,132323,0
2008-06-06,19.332,19.332,18.691,18.828,44429,0
2008-06-09,18.958,19.49,18.892,19.374,54688,0
2008-06-10,19.115,19.474,19.107,19.42,72007,0
2008-06-11,19.303,19.481,19.071,19.208,70741,0
2008-06-12,19.132,19.915,18.938,19.697,115275,0
2008-06-13,19.923,20.195,19.498,19.908,104923,0
2008-06-16,19.655,20.164,19.655,20.164,42892,0
2008-06-17,20.157,20.157,19.381,19.413,39907,0
2008-06-18,19.28,19.55,18.938,19.187,50771,0
2008-06-19,19.115,20.128,18.815,20.004,73866,0
2008-06-20,19.847,20.195,19.513,19.97,104118,0
2008-06-23,20.004,20.004,18.767,18.767,56043,0
2008-06-24,18.573,19.63,17.974,18.808,135164,0
2008-06-25,18.792,19.908,18.792,19.115,88661,0
2008-06-26,18.815,19.396,18.697,18.828,34249,0
2008-06-27,18.8,19.763,18.084,19.187,415372,0
2008-06-30,19.141,20.195,18.925,19.107,111767,0
2008-07-01,18.72,19.908,18.651,19.839,81513,0
2008-07-02,19.792,20.15,19.349,19.646,96006,0
2008-07-03,19.73,20.195,19.521,19.854,61736,0
2008-07-07,20.047,20.111,18.51,18.691,119635,0
2008-07-08,18.758,19.995,18.456,19.754,141721,0
2008-07-09,19.799,20.12,18.463,18.579,136704,0
2008-07-10,18.559,19.42,18.108,18.72,195792,0
2008-07-11,18.518,20.189,18.518,20.189,126881,0
2008-07-14,20.195,20.195,19.115,19.115,106350,0
2008-07-15,18.828,19.854,18.579,19.172,118622,0
2008-07-16,19.289,21.034,19.289,21.009,224364,0
2008-07-17,21.159,22.145,20.801,21.944,169049,0
2008-07-18,21.944,22.093,21.018,21.604,175837,0
2008-07-21,21.749,22.798,21.664,22.231,260156,0
2008-07-22,22.55,23.538,22.457,23.421,330266,0
2008-07-23,23.472,24.289,23.041,23.723,216618,0
2008-07-24,24.019,24.094,23.784,24.035,280579,0
2008-07-25,24.035,24.08,23.428,23.792,376486,0
2008-07-28,23.684,24.042,23.131,23.381,164064,0
2008-07-29,23.116,24.05,23.116,23.97,295729,0
2008-07-30,23.32,24.212,22.96,24.151,305944,0
2008-07-31,23.76,24.517,22.908,24.035,280097,0
2008-08-01,23.93,24.319,23.731,24.22,314309,0
2008-08-04,23.799,24.763,23.59,24.625,413845,0
2008-08-05,24.641,25.13,23.421,24.904,291091,0
2008-08-06,24.904,26.712,24.904,26.17,419974,0
2008-08-07,25.991,26.162,24.817,25.603,183914,0
2008-08-08,25.182,26.401,24.909,25.873,142219,0
2008-08-11,25.865,27.435,25.865,27.17,218618,0
2008-08-12,27.127,27.536,26.339,26.798,198788,0
2008-08-13,26.661,26.776,25.961,26.311,176987,0
2008-08-14,26,26.946,25.657,26.41,139169,0
2008-08-15,26.457,26.892,25.846,26.401,213862,0
2008-08-18,26.705,27.186,26.053,26.263,123988,0
2008-08-19,25.813,25.929,24.772,25.414,174074,0
2008-08-20,25.48,26.053,24.725,25.494,125589,0
2008-08-21,25.137,25.137,23.295,23.612,314598,0
2008-08-22,23.676,24.576,23.621,24.376,166636,0
2008-08-25,24.127,24.127,22.478,23.124,189741,0
2008-08-26,23.087,23.472,22.45,23.171,121122,0
2008-08-27,23.116,23.808,22.947,23.48,90207,0
2008-08-28,23.715,23.777,22.805,23.746,103507,0
2008-08-29,23.513,23.513,22.72,23.015,115591,0
2008-09-02,23.148,23.76,22.053,23.59,224924,0
2008-09-03,23.597,24.401,23.288,24.327,121169,0
2008-09-04,24.08,24.491,23.225,23.279,115468,0
2008-09-05,23.07,24.327,22.775,24.173,136508,0
2008-09-08,24.841,25.146,23.978,24.78,152137,0
2008-09-09,24.763,25.081,23.653,23.731,111766,0
2008-09-10,23.754,24.304,22.984,23.823,97753,0
2008-09-11,23.612,24.244,23.165,24.151,94023,0
2008-09-12,23.74,24.607,23.108,24.467,72118,0
2008-09-15,23.1,24.327,23.1,23.538,56612,0
2008-09-16,22.753,25.05,22.411,24.874,138439,0
2008-09-17,24.065,25.035,22.486,22.502,128481,0
2008-09-18,22.954,24.05,21.107,23.124,225291,0
2008-09-19,27.287,27.287,22.999,24.343,185197,0
2008-09-22,24.858,24.858,20.88,21.253,118210,0
2008-09-23,21.025,22.093,19.807,20.515,154689,0
2008-09-24,20.53,23.279,20.53,22.534,104013,0
2008-09-25,23.288,23.489,22.271,22.698,46622,0
2008-09-26,22.301,24.086,21.619,24.035,37482,0
2008-09-29,22.932,24.08,21.36,22.022,50123,0
2008-09-30,23.428,24.858,22.333,23.553,94035,0
2008-10-01,23.311,24.858,23.311,23.628,58193,0
2008-10-02,24.035,24.467,22.641,22.641,101860,0
2008-10-03,23.334,23.879,22.168,23.311,100805,0
2008-10-06,22.471,22.714,21.935,22.402,169587,0
2008-10-07,22.301,22.598,21.277,21.33,50305,0
2008-10-08,20.608,23.768,19.923,19.955,87350,0
2008-10-09,20.304,21.206,16.313,16.313,175230,0
2008-10-10,15.488,18.93,15.488,18.566,150813,0
2008-10-13,19.257,21.53,17.648,21.392,178591,0
2008-10-14,22.502,22.526,20.685,21.175,152940,0
2008-10-15,20.856,21.595,18.999,19.208,236218,0
2008-10-16,18.478,20.593,18.26,20.157,151507,0
2008-10-17,19.249,21.548,19.249,20.453,169542,0
2008-10-20,21.229,22.378,21.073,21.64,136770,0
2008-10-21,20.902,21.564,20.181,20.552,203974,0
2008-10-22,20.195,21.009,18.821,19.396,202607,0
2008-10-23,19.581,19.995,16.848,17.431,1593187,0
2008-10-24,15.263,16.894,14.41,15.418,941362,0
2008-10-27,15.148,16.794,14.83,15.093,386721,0
2008-10-28,15.605,16.794,14.876,16.11,566650,0
2008-10-29,16.313,18.34,15.993,16.381,260628,0
2008-10-30,16.995,17.089,16.275,17.067,60853,0
2008-10-31,17.199,17.929,16.18,17.881,139399,0
2008-11-03,17.865,18.603,16.266,18.201,226083,0
2008-11-04,18.742,19.42,18.552,19.055,295921,0
2008-11-05,18.712,19.289,17.571,17.687,160337,0
2008-11-06,17.322,19.132,17.089,17.261,293595,0
2008-11-07,17.439,19.025,17.439,18.347,318354,0
2008-11-10,17.245,17.911,16.731,16.951,274096,0
2008-11-11,16.854,17.237,16.701,16.91,200422,0
2008-11-12,16.854,17.245,15.488,15.488,231784,0
2008-11-13,15.752,17.011,14.659,16.91,240317,0
2008-11-14,16.508,17.245,16.11,16.188,153423,0
2008-11-17,16.026,16.678,16.026,16.396,150837,0
2008-11-18,16.476,16.623,15.271,16.251,202819,0
2008-11-19,16.009,16.646,15.124,15.45,276534,0
2008-11-20,15.093,16.119,14.58,14.814,230554,0
2008-11-21,15.411,16.275,14.37,15.793,428178,0
2008-11-24,16.296,16.862,15.8,16.536,190441,0
2008-11-25,16.927,17.253,15.924,17.151,175943,0
2008-11-26,16.841,18.386,15.932,17.758,96561,0
2008-11-28,17.454,17.609,16.972,17.206,44838,0
2008-12-01,16.569,17.84,15.224,15.358,213503,0
2008-12-02,15.793,16.678,14.083,16.157,172437,0
2008-12-03,15.66,17.075,15.66,16.841,117071,0
2008-12-04,16.437,17.431,15.186,16.484,122097,0
2008-12-05,16.128,17.416,15.512,17.393,74665,0
2008-12-08,17.991,19.426,16.592,17.089,118419,0
2008-12-09,16.862,17.563,16.128,16.722,206407,0
2008-12-10,16.951,17.508,16.322,17.221,77756,0
2008-12-11,16.91,17.477,16.089,16.329,100272,0
2008-12-12,16.026,17.089,15.684,16.887,73171,0
2008-12-15,16.322,17.12,16.071,16.709,64627,0
2008-12-16,17.026,18.245,16.629,17.896,139525,0
2008-12-17,17.555,18.076,17.175,17.781,107091,0
2008-12-18,17.718,18.456,17.134,17.641,97424,0
2008-12-19,18.494,19.124,17.773,18.128,163246,0
2008-12-22,18.278,18.595,17.111,17.571,48833,0
2008-12-23,17.781,18.114,17.368,17.593,38081,0
2008-12-24,17.555,18.426,17.315,18.4,9727,0
2008-12-26,18.667,19.34,17.734,19.224,41263,0
2008-12-29,19.457,19.697,18.587,19.272,118012,0
2008-12-30,19.589,20.189,18.783,20.12,112152,0
2008-12-31,20.203,22.129,19.332,21.129,225598,0
2009-01-02,21.182,21.4,20.398,20.95,86088,0
2009-01-05,21.107,21.664,19.854,20.361,107354,0
2009-01-06,20.632,21.051,19.822,20.758,96208,0
2009-01-07,21.034,21.159,19.963,20.226,57612,0
2009-01-08,20.436,20.84,20.274,20.653,147077,0
2009-01-09,20.561,20.561,19.34,19.413,109483,0
2009-01-12,19.366,19.457,18.449,18.487,74752,0
2009-01-13,19.164,19.164,17.974,18.659,99258,0
2009-01-14,18.169,18.828,17.159,17.881,94832,0
2009-01-15,17.92,18.253,17.089,17.827,58558,0
2009-01-16,18.045,18.144,17.266,17.718,103191,0
2009-01-20,17.484,17.484,15.186,15.302,187821,0
2009-01-21,15.263,16.662,14.993,16.5,105982,0
2009-01-22,15.924,15.924,13.981,14.697,144890,0
2009-01-23,14.199,14.869,13.989,14.742,188074,0
2009-01-26,14.727,15.427,14.542,14.929,108618,0
2009-01-27,14.913,15.365,14.27,15.031,93976,0
2009-01-28,15.358,16.313,15.162,16.054,111401,0
2009-01-29,15.875,15.965,14.533,14.572,103928,0
2009-01-30,14.79,15.342,13.936,13.981,178607,0
2009-02-02,13.719,14.447,13.243,14.386,135883,0
2009-02-03,14.487,14.659,13.772,13.989,110017,0
2009-02-04,13.283,14.41,13.283,13.873,91627,0
2009-02-05,13.78,14.758,13.391,14.261,101937,0
2009-02-06,14.199,16.04,13.989,15.597,138711,0
2009-02-09,15.567,15.9,14.977,15.335,72884,0
2009-02-10,15.263,15.418,14.027,14.246,70124,0
2009-02-11,14.294,15.342,13.733,14.122,179342,0
2009-02-12,13.896,14.758,13.376,14.294,155937,0
2009-02-13,14.261,14.853,13.704,14.122,98484,0
2009-02-17,13.524,13.671,13.167,13.167,38132,0
2009-02-18,13.391,13.391,12.56,12.808,43978,0
2009-02-19,12.957,13.532,12.793,12.825,100381,0
2009-02-20,12.607,13.586,12.312,12.747,137891,0
2009-02-23,13.206,13.413,12.227,12.489,167742,0
2009-02-24,12.739,13.958,12.468,13.671,173378,0
2009-02-25,13.607,14.549,13.049,13.904,147356,0
2009-02-26,14.006,16.095,14.006,15.162,299197,0
2009-02-27,15.442,15.442,14.122,14.549,195679,0
2009-03-02,14.277,14.277,13.57,13.688,113714,0
2009-03-03,13.904,14.169,13.005,13.19,63156,0
2009-03-04,13.431,14.169,13.128,13.469,87527,0
2009-03-05,13.15,13.199,12.382,12.382,78949,0
2009-03-06,12.514,12.531,11.419,11.567,328197,0
2009-03-09,11.481,12.071,11.163,11.466,114378,0
2009-03-10,11.807,12.66,11.604,12.506,125294,0
2009-03-11,12.506,12.856,11.759,11.893,72246,0
2009-03-12,11.791,13.383,11.596,13.322,85611,0
2009-03-13,13.338,13.539,12.966,13.275,83728,0
2009-03-16,13.361,13.78,13.174,13.422,104020,0
2009-03-17,13.368,14.238,13.012,14.215,50089,0
2009-03-18,14.162,14.713,13.943,14.439,45037,0
2009-03-19,14.636,14.679,13.958,14.322,60031,0
2009-03-20,14.526,14.876,13.78,14.021,109295,0
2009-03-23,14.37,15.7,13.733,15.643,79205,0
2009-03-24,15.418,15.677,14.215,14.254,101753,0
2009-03-25,14.301,15.124,13.726,15.061,275080,0
2009-03-26,15.28,15.505,14.727,15.458,97245,0
2009-03-27,15.155,15.45,14.774,14.905,65698,0
2009-03-30,14.742,14.742,14.153,14.471,60841,0
2009-03-31,14.555,15.101,14.37,14.503,100997,0
2009-04-01,14.229,15.076,14.021,14.735,90224,0
2009-04-02,15.17,16.054,15.084,15.621,96979,0
2009-04-03,15.651,16.001,15.093,15.466,48971,0
2009-04-06,15.148,15.148,14.309,14.735,95716,0
2009-04-07,14.518,15.186,14.222,14.246,41709,0
2009-04-08,14.455,14.705,13.851,14.511,37718,0
2009-04-09,14.853,15.785,14.79,15.52,89512,0
2009-04-13,15.247,16.296,14.814,16.128,58615,0
2009-04-14,15.863,16.157,14.986,15.039,91488,0
2009-04-15,14.929,15.442,14.587,15.442,30174,0
2009-04-16,15.668,16.031,14.797,15.793,77842,0
2009-04-17,15.875,16.119,15.155,15.875,50556,0
2009-04-20,16.08,16.08,14.861,14.861,72819,0
2009-04-21,14.837,15.9,14.564,15.815,61288,0
2009-04-22,15.472,17.424,15.472,16.887,136419,0
2009-04-23,16.854,17.58,15.387,17.017,109894,0
2009-04-24,16.716,19.396,16.709,19.24,158944,0
2009-04-27,18.775,19.216,17.368,17.368,80129,0
2009-04-28,17.142,17.548,16.701,16.709,113915,0
2009-04-29,16.771,17.905,16.437,17.563,85744,0
2009-04-30,17.797,17.945,17.261,17.275,42514,0
2009-05-01,17.266,17.424,16.701,16.835,54492,0
2009-05-04,16.848,17.781,16.709,17.734,63338,0
2009-05-05,17.656,17.656,17.034,17.103,49054,0
2009-05-06,17.275,17.982,17.089,17.773,54139,0
2009-05-07,17.945,18.045,16.918,17.206,55797,0
2009-05-08,17.283,18.579,17.096,18.471,54135,0
2009-05-11,17.725,17.84,17.089,17.142,156553,0
2009-05-12,17.221,17.849,16.942,17.134,75245,0
2009-05-13,16.762,17.175,16.709,16.835,141121,0
2009-05-14,16.841,17.376,16.701,17.003,63130,0
2009-05-15,17.175,17.19,16.576,16.678,83112,0
2009-05-18,16.98,18.527,16.958,18.434,68720,0
2009-05-19,18.192,18.192,17.416,17.874,78474,0
2009-05-20,18.091,19.016,17.758,17.865,92959,0
2009-05-21,17.687,18.169,17.315,17.781,50513,0
2009-05-22,17.96,18.502,17.384,17.587,48762,0
2009-05-26,17.439,18.828,17.439,18.815,66747,0
2009-05-27,18.808,18.808,18.053,18.162,55188,0
2009-05-28,18.502,18.697,17.967,18.4,68132,0
2009-05-29,18.566,18.983,18.409,18.835,100459,0
2009-06-01,18.967,19.963,18.518,19.839,81053,0
2009-06-02,19.349,20.873,19.303,20.391,173104,0
2009-06-03,20.25,20.444,19.606,20.064,46516,0
2009-06-04,20.195,20.832,19.682,20.561,102402,0
2009-06-05,19.963,20.81,19.722,20.544,111513,0
2009-06-08,20.289,20.537,19.598,20.266,84283,0
2009-06-09,19.722,20.42,19.697,19.779,64690,0
2009-06-10,20.103,20.103,18.821,19.457,96420,0
2009-06-11,19.598,20.902,19.107,20.195,93469,0
2009-06-12,19.947,20.382,19.289,19.915,50026,0
2009-06-15,19.847,19.987,19.224,19.513,62893,0
2009-06-16,19.779,19.854,19.224,19.272,57535,0
2009-06-17,19.233,19.405,18.683,19.041,83073,0
2009-06-18,18.952,20.53,18.952,20.128,128144,0
2009-06-19,20.404,20.965,18.859,18.93,139714,0
2009-06-22,18.317,18.332,17.773,17.849,91979,0
2009-06-23,18.201,18.394,17.725,17.725,59848,0
2009-06-24,17.82,18.084,17.431,17.548,62840,0
2009-06-25,17.368,17.974,17.134,17.974,27951,0
2009-06-26,17.797,18.347,17.469,18.207,147331,0
2009-06-29,18.177,18.177,17.408,17.773,51342,0
2009-06-30,17.773,18.1,17.447,17.548,53667,0
2009-07-01,17.648,18.162,17.477,18.053,47550,0
2009-07-02,17.687,17.687,17.212,17.299,36713,0
2009-07-06,17.266,17.857,16.958,17.344,45610,0
2009-07-07,17.408,17.874,16.854,16.878,57096,0
2009-07-08,17.017,17.571,16.854,17.206,78579,0
2009-07-09,17.36,17.687,17.134,17.134,40665,0
2009-07-10,17.096,17.593,16.91,17.275,41725,0
2009-07-13,17.516,18.061,17.067,18.053,38532,0
2009-07-14,18.084,18.253,17.834,18.076,56239,0
2009-07-15,18.317,18.434,18.003,18.386,52746,0
2009-07-16,18.216,18.634,17.725,18.442,52298,0
2009-07-17,18.587,18.958,18.162,18.417,52002,0
2009-07-20,18.626,18.626,17.702,17.865,62874,0
2009-07-21,18.084,18.084,17.229,17.641,51761,0
2009-07-22,17.424,17.758,17.416,17.508,69780,0
2009-07-23,17.447,18.201,17.376,18.137,123276,0
2009-07-24,18.02,18.643,18.02,18.084,24473,0
2009-07-27,18.011,19.033,17.874,18.667,86240,0
2009-07-28,18.566,19.055,18.076,18.851,65432,0
2009-07-29,18.609,18.704,17.982,18.076,25904,0
2009-07-30,18.292,19.388,17.881,18.675,104057,0
2009-07-31,18.643,19.18,18.518,18.726,66782,0
2009-08-03,18.975,19.34,18.394,19.141,98278,0
2009-08-04,18.587,19.73,18.587,19.31,50882,0
2009-08-05,19.895,19.895,18.659,18.946,48868,0
2009-08-06,19.099,19.405,18.603,18.643,54796,0
2009-08-07,18.892,20.266,18.269,19.831,87367,0
2009-08-10,19.581,20.078,19.434,19.73,80818,0
2009-08-11,19.697,19.697,18.634,18.742,56748,0
2009-08-12,19.016,19.771,18.603,18.946,62673,0
2009-08-13,19.084,19.614,18.552,18.758,41632,0
2009-08-14,18.735,18.735,17.781,18.128,51307,0
2009-08-17,17.695,18.417,17.618,17.781,49814,0
2009-08-18,17.905,18.114,16.862,17.408,158723,0
2009-08-19,17.199,17.881,16.802,17.734,72805,0
2009-08-20,17.734,18.061,17.253,17.718,43112,0
2009-08-21,18.036,18.875,17.484,18.579,74868,0
2009-08-24,18.691,18.691,17.492,17.633,65179,0
2009-08-25,17.741,17.827,17.384,17.401,44270,0
2009-08-26,17.431,17.461,16.87,17.344,86279,0
2009-08-27,17.237,17.454,16.951,17.253,45683,0
2009-08-28,17.998,18.238,16.771,16.854,140748,0
2009-08-31,16.701,17.017,16.322,16.5,69677,0
2009-09-01,16.329,17.026,16.095,16.28,82202,0
2009-09-02,16.128,16.615,15.956,16.18,79848,0
2009-09-03,16.357,16.646,15.769,16.071,69423,0
2009-09-04,15.924,16.322,15.643,15.9,53323,0
2009-09-08,16.071,16.28,15.529,15.535,169974,0
2009-09-09,15.56,15.72,15.411,15.651,87616,0
2009-09-10,15.684,16.054,15.628,16.054,53204,0
2009-09-11,16.095,16.211,15.916,16.071,74377,0
2009-09-14,15.979,16.054,15.505,15.856,45296,0
2009-09-15,15.815,16.513,15.815,16.171,86391,0
2009-09-16,16.188,17.275,15.892,17.134,109652,0
2009-09-17,16.357,17.439,16.357,16.716,93317,0
2009-09-18,16.313,16.878,16.103,16.841,196323,0
2009-09-21,16.608,17.026,16.484,16.585,36513,0
2009-09-22,16.778,17.408,16.329,16.731,93089,0
2009-09-23,16.811,17.043,16.46,16.5,64253,0
2009-09-24,16.629,16.854,16.001,16.275,85426,0
2009-09-25,16.381,16.429,15.856,16.275,89484,0
2009-09-28,16.313,16.553,15.979,16.234,87355,0
2009-09-29,16.304,16.508,15.979,16.009,64004,0
2009-09-30,16.071,16.468,15.38,15.505,135258,0
2009-10-01,15.458,15.651,15.023,15.061,107419,0
2009-10-02,14.977,15.342,14.782,14.954,78571,0
2009-10-05,15.076,15.148,14.805,14.937,78217,0
2009-10-06,15.108,15.442,14.905,15.203,83639,0
2009-10-07,15.084,15.387,15,15.224,38625,0
2009-10-08,15.395,15.677,15.219,15.255,88635,0
2009-10-09,15.342,15.56,15.28,15.529,71388,0
2009-10-12,15.529,15.66,15.318,15.395,56922,0
2009-10-13,15.342,15.535,15,15.28,71653,0
2009-10-14,15.458,15.535,15.116,15.48,55415,0
2009-10-15,15.311,15.458,15.068,15.318,41963,0
2009-10-16,15.232,15.427,15.14,15.342,57359,0
2009-10-19,15.472,15.472,15.008,15.342,77228,0
2009-10-20,15.131,15.434,14.97,15.224,189678,0
2009-10-21,15.335,15.38,14.797,14.876,141355,0
2009-10-22,14.89,15.195,14.79,15.14,81420,0
2009-10-23,15.302,15.302,14.765,14.853,84556,0
2009-10-26,14.913,15.101,14.765,14.92,62389,0
2009-10-27,14.929,15.178,14.805,14.845,73572,0
2009-10-28,14.861,15.046,14.61,14.697,95746,0
2009-10-29,14.845,14.845,14.518,14.636,88752,0
2009-10-30,14.511,14.511,14.177,14.286,80042,0
2009-11-02,14.378,14.41,13.981,14.286,51779,0
2009-11-03,14.098,14.199,13.812,14.177,77859,0
2009-11-04,14.261,14.261,13.733,13.803,55668,0
2009-11-05,13.896,14.494,13.896,14.354,82412,0
2009-11-06,14.222,14.402,14.162,14.229,28684,0
2009-11-09,14.339,14.464,14.137,14.222,37820,0
2009-11-10,14.129,14.394,14.067,14.277,192017,0
2009-11-11,14.417,14.659,14.301,14.402,56072,0
2009-11-12,14.169,14.572,14.153,14.153,39321,0
2009-11-13,14.199,14.362,13.896,14.246,65408,0
2009-11-16,14.439,14.758,14.246,14.742,82632,0
2009-11-17,14.65,14.837,14.478,14.511,93863,0
2009-11-18,14.564,14.79,14.549,14.705,52867,0
2009-11-19,14.679,14.705,14.036,14.199,69309,0
2009-11-20,14.162,14.549,14.162,14.511,60632,0
2009-11-23,14.688,15.076,14.587,14.742,33741,0
2009-11-24,14.765,14.861,14.526,14.83,34328,0
2009-11-25,14.861,14.97,14.797,14.853,19192,0
2009-11-27,14.378,14.564,14.331,14.339,36692,0
2009-11-30,14.294,14.679,13.997,14.65,55587,0
2009-12-01,14.79,14.79,14.309,14.362,29099,0
2009-12-02,14.301,14.954,14.301,14.636,25596,0
2009-12-03,14.735,14.845,14.184,14.261,20823,0
2009-12-04,14.58,15.247,14.503,15.061,36023,0
2009-12-07,15.101,15.232,15.046,15.162,14492,0
2009-12-08,15.084,15.302,14.751,14.929,27733,0
2009-12-09,14.954,15.335,14.572,14.905,25566,0
2009-12-10,14.961,15.186,14.619,14.643,31948,0
2009-12-11,14.765,15.076,14.627,14.89,22735,0
2009-12-14,14.986,15,14.594,14.897,22806,0
2009-12-15,14.897,15.093,14.797,14.913,30920,0
2009-12-16,15.014,15.124,14.805,14.954,42713,0
2009-12-17,14.882,15.014,14.679,14.929,46828,0
2009-12-18,14.564,15.14,14.439,15.116,154130,0
2009-12-21,15.14,15.342,14.882,15.255,48038,0
2009-12-22,15.326,15.335,15.076,15.186,21402,0
2009-12-23,15.224,15.373,15.14,15.232,23565,0
2009-12-24,15.263,15.971,15.263,15.847,34237,0
2009-12-28,15.867,15.867,15.365,15.442,50057,0
2009-12-29,15.535,15.551,15.28,15.365,7704,0
2009-12-30,15.442,15.442,14.977,15.224,56580,0
2009-12-31,15.255,16.11,15.255,16.001,104773,0
2010-01-04,16.171,16.18,15.738,15.815,77312,0
2010-01-05,15.892,15.892,14.478,14.487,156587,0
2010-01-06,14.455,14.977,13.858,13.95,130912,0
2010-01-07,13.981,14.229,13.25,13.733,191710,0
2010-01-08,13.733,13.936,13.63,13.912,48626,0
2010-01-11,13.974,13.974,13.355,13.579,55424,0
2010-01-12,13.516,13.539,13.206,13.243,95417,0
2010-01-13,13.338,13.338,12.864,12.966,62434,0
2010-01-14,12.949,13.315,12.933,13.049,115936,0
2010-01-15,13.135,13.275,12.717,13.266,105741,0
2010-01-19,13.33,13.755,13.29,13.656,45151,0
2010-01-20,13.491,13.548,13.174,13.229,64363,0
2010-01-21,13.25,13.656,13.034,13.447,71776,0
2010-01-22,13.391,13.563,13.206,13.298,27706,0
2010-01-25,13.431,13.532,12.966,13.049,37328,0
2010-01-26,13.121,13.121,12.856,12.894,55004,0
2010-01-27,12.88,13.089,12.849,13.026,43854,0
2010-01-28,13.096,13.121,12.607,12.996,50703,0
2010-01-29,13.018,13.391,12.739,12.901,57096,0
2010-02-01,12.901,12.933,12.435,12.646,50369,0
2010-02-02,12.615,12.801,12.265,12.304,94454,0
2010-02-03,12.304,12.342,12.071,12.21,55515,0
2010-02-04,12.21,12.21,11.816,11.923,42339,0
2010-02-05,11.923,12.227,11.759,12.219,69154,0
2010-02-08,12.241,12.241,11.838,11.869,45512,0
2010-02-09,12.001,12.001,11.691,11.783,76579,0
2010-02-10,11.838,11.838,11.596,11.738,72035,0
2010-02-11,11.668,12.009,11.583,11.97,171169,0
2010-02-12,11.97,12.188,11.893,12.071,66043,0
2010-02-16,12.158,12.373,12.158,12.342,32276,0
2010-02-17,12.399,12.443,12.236,12.366,64569,0
2010-02-18,12.391,12.732,12.172,12.701,42937,0
2010-02-19,12.701,12.996,12.676,12.888,89196,0
2010-02-22,12.941,13.376,12.888,13.213,69607,0
2010-02-23,13.206,13.298,12.957,13.199,74931,0
2010-02-24,13.206,13.355,13.072,13.338,19368,0
2010-02-25,13.236,13.368,13.128,13.298,24107,0
2010-02-26,13.306,13.361,13.049,13.105,42350,0
2010-03-01,13.15,13.539,13.142,13.532,52568,0
2010-03-02,13.516,13.912,13.398,13.794,36745,0
2010-03-03,13.794,13.974,13.688,13.835,36640,0
2010-03-04,13.904,14.254,13.904,14.122,53029,0
2010-03-05,14.137,14.207,13.974,14.113,74414,0
2010-03-08,14.153,14.153,13.671,13.719,71126,0
2010-03-09,13.579,13.843,13.376,13.688,58325,0
2010-03-10,13.639,13.835,13.431,13.733,57127,0
2010-03-11,13.786,13.858,13.556,13.601,91213,0
2010-03-12,13.63,13.719,13.484,13.704,21534,0
2010-03-15,13.63,13.68,13.439,13.524,32388,0
2010-03-16,13.516,13.586,13.383,13.539,109385,0
2010-03-17,13.29,13.755,13.29,13.704,41839,0
2010-03-18,13.671,13.747,13.439,13.733,23509,0
2010-03-19,13.82,14.091,13.57,14.083,121565,0
2010-03-22,13.889,14.455,13.733,14.331,50720,0
2010-03-23,14.316,14.659,14.27,14.487,37718,0
2010-03-24,14.455,14.478,14.215,14.331,43893,0
2010-03-25,14.402,14.782,14.238,14.331,54213,0
2010-03-26,14.433,14.511,14.215,14.229,36602,0
2010-03-29,14.27,14.518,14.229,14.402,30621,0
2010-03-30,14.378,15.014,14.378,14.713,50755,0
2010-03-31,14.688,15.061,14.572,14.636,51596,0
2010-04-01,14.705,14.861,14.636,14.805,27880,0
2010-04-05,14.853,15.061,14.853,15.061,34341,0
2010-04-06,15.24,15.427,14.89,15.247,31574,0
2010-04-07,15.186,15.535,15.155,15.529,190235,0
2010-04-08,15.427,15.856,15.427,15.692,48506,0
2010-04-09,15.668,16.119,15.232,15.271,31731,0
2010-04-12,15.224,15.488,14.954,15.286,13903,0
2010-04-13,15.286,15.668,15.061,15.551,63571,0
2010-04-14,15.574,15.668,15.335,15.636,53266,0
2010-04-15,15.582,15.847,15.358,15.831,28090,0
2010-04-16,15.831,15.856,15.224,15.403,68052,0
2010-04-19,15.403,15.8,15.14,15.613,72310,0
2010-04-20,15.643,15.875,15.387,15.867,41616,0
2010-04-21,15.965,16.942,15.535,16.553,85531,0
2010-04-22,16.337,18.409,16.337,18.216,113147,0
2010-04-23,17.854,18.504,17.463,18.009,203786,0
2010-04-26,18.02,18.02,17.633,17.834,91553,0
2010-04-27,17.734,18.31,17.447,17.945,52100,0
2010-04-28,17.974,18.463,17.484,18.061,80279,0
2010-04-29,18.245,19.323,18.114,18.867,110960,0
2010-04-30,18.925,19.413,18.643,18.758,110661,0
2010-05-03,18.835,19.42,18.835,19.349,43548,0
2010-05-04,19.071,19.366,18.767,19.155,89809,0
2010-05-05,18.925,19.071,18.301,18.442,92996,0
2010-05-06,18.347,18.821,13.072,18.292,116516,0
2010-05-07,18.285,18.449,17.709,18.185,115779,0
2010-05-10,18.925,19.42,18.543,19.366,85451,0
2010-05-11,19.194,19.799,18.626,19.296,69917,0
2010-05-12,19.413,19.73,19.033,19.622,51969,0
2010-05-13,19.498,19.53,18.946,19.18,51639,0
2010-05-14,19.071,19.208,18.651,19.172,38516,0
2010-05-17,19.31,19.31,18.726,18.952,47293,0
2010-05-18,19.233,19.233,18.417,18.835,74121,0
2010-05-19,18.925,18.983,18.456,18.859,45944,0
2010-05-20,18.434,18.651,18.137,18.162,55782,0
2010-05-21,17.937,18.51,17.663,18.463,41143,0
2010-05-24,18.463,18.463,17.492,17.532,40591,0
2010-05-25,17.134,17.765,17.134,17.695,80241,0
2010-05-26,17.461,18.238,17.431,17.641,83635,0
2010-05-27,17.982,18.426,17.431,18.278,102139,0
2010-05-28,18.285,18.285,17.548,17.982,47250,0
2010-06-01,18.144,18.704,17.5,17.571,71851,0
2010-06-02,17.896,18.442,17.734,18.245,157387,0
2010-06-03,18.192,18.697,18.053,18.224,73449,0
2010-06-04,17.834,18.552,17.393,17.469,68384,0
2010-06-07,17.477,17.991,17.245,17.353,64279,0
2010-06-08,17.439,17.725,17.096,17.344,98973,0
2010-06-09,17.532,17.982,17.083,17.344,167054,0
2010-06-10,17.641,17.849,17.221,17.827,107565,0
2010-06-11,17.626,18.201,17.626,18.177,42262,0
2010-06-14,18.332,18.704,18.231,18.362,54871,0
2010-06-15,18.559,18.643,18.185,18.634,63064,0
2010-06-16,18.426,18.884,18.326,18.851,51328,0
2010-06-17,18.99,18.99,18.691,18.867,54153,0
2010-06-18,18.99,19.033,18.8,18.821,87996,0
2010-06-21,18.99,19.016,18.192,18.269,50318,0
2010-06-22,18.269,18.494,17.96,17.974,42284,0
2010-06-23,17.896,18.114,17.813,17.991,57639,0
2010-06-24,17.834,18.224,17.718,17.888,37334,0
2010-06-25,18.02,18.224,17.36,18.216,175385,0
2010-06-28,18.238,18.828,18.121,18.595,30093,0
2010-06-29,18.317,18.317,17.563,17.998,69296,0
2010-06-30,17.951,18.092,17.381,17.399,34923,0
2010-07-01,17.384,17.633,16.918,17.516,39046,0
2010-07-02,17.679,17.679,17.111,17.111,17791,0
2010-07-06,17.416,18.011,17.167,17.447,41135,0
2010-07-07,17.555,18.245,17.555,18.231,48661,0
2010-07-08,18.426,18.704,18.426,18.704,39861,0
2010-07-09,18.712,19.249,18.704,19.208,29830,0
2010-07-12,19.201,19.405,18.775,19.172,80045,0
2010-07-13,19.42,19.714,19.041,19.674,55019,0
2010-07-14,19.55,19.861,19.413,19.861,30612,0
2010-07-15,19.923,19.97,19.149,19.779,50316,0
2010-07-16,19.589,19.831,19.498,19.557,61958,0
2010-07-19,19.667,19.908,19.257,19.737,40395,0
2010-07-20,19.474,19.714,19.233,19.505,61110,0
2010-07-21,19.682,19.682,18.478,18.659,66020,0
2010-07-22,18.952,19.847,18.952,19.799,62718,0
2010-07-23,19.792,20.111,18.8,20.047,63355,0
2010-07-26,20.142,20.195,19.737,20.173,43747,0
2010-07-27,20.195,20.537,19.73,20.033,45419,0
2010-07-28,19.94,19.995,18.952,19.033,61098,0
2010-07-29,19.071,19.457,19.008,19.332,36443,0
2010-07-30,19.033,19.714,19.025,19.249,36945,0
2010-08-02,19.581,19.581,19.016,19.466,42336,0
2010-08-03,19.34,19.901,19.107,19.822,48034,0
2010-08-04,19.861,20.018,19.557,19.895,37534,0
2010-08-05,19.589,19.667,14.861,14.97,712850,0
2010-08-06,15.068,15.605,14.814,15.195,282770,0
2010-08-09,15.38,15.72,15.131,15.706,104204,0
2010-08-10,15.544,16.445,15.496,16.322,114354,0
2010-08-11,15.986,16.188,15.605,16.04,75090,0
2010-08-12,15.589,16.296,15.589,16.08,63570,0
2010-08-13,15.979,16.119,15.932,16.08,40174,0
2010-08-16,16.054,16.545,15.979,16.545,48423,0
2010-08-17,16.754,16.754,16.381,16.638,67235,0
2010-08-18,16.671,16.966,16.375,16.91,50271,0
2010-08-19,16.894,16.942,15.909,16.275,55958,0
2010-08-20,16.163,16.42,15.777,16.046,50585,0
2010-08-23,16.195,16.313,15.093,15.148,62581,0
2010-08-24,15.148,15.148,14.782,14.986,55162,0
2010-08-25,14.929,15.14,14.555,15.131,65897,0
2010-08-26,15.148,15.48,14.993,15.061,27399,0
2010-08-27,15.178,15.263,14.742,15.224,27065,0
2010-08-30,15.116,15.294,14.643,14.667,29042,0
2010-08-31,14.513,15.294,14.449,15.083,46573,0
2010-09-01,15.326,15.458,15.155,15.28,56246,0
2010-09-02,15.28,15.28,14.822,14.837,24317,0
2010-09-03,15.046,15.21,14.89,15.162,41563,0
2010-09-07,15.155,15.155,14.61,14.659,37070,0
2010-09-08,14.758,15.21,14.758,14.797,17376,0
2010-09-09,15.031,15.247,14.697,14.822,27512,0
2010-09-10,14.822,15.061,14.636,15,11598,0
2010-09-13,15.148,15.613,15,15.529,33596,0
2010-09-14,15.52,15.52,14.845,14.92,35311,0
2010-09-15,14.805,15.365,14.805,15.302,47678,0
2010-09-16,15.326,15.427,15.148,15.219,17587,0
2010-09-17,15.411,15.729,15.148,15.17,44840,0
2010-09-20,15.28,15.924,14.945,15.752,40798,0
2010-09-21,15.729,15.729,15.224,15.335,27377,0
2010-09-22,15.318,15.529,15.148,15.342,37809,0
2010-09-23,15.263,16.171,15.263,15.867,74179,0
2010-09-24,16.128,16.585,15.932,16.561,22513,0
2010-09-27,16.615,16.615,16.103,16.329,38033,0
2010-09-28,16.437,17.484,15.744,17.477,66795,0
2010-09-29,17.408,17.416,16.476,16.536,86256,0
2010-09-30,16.758,16.807,16.242,16.414,25502,0
2010-10-01,16.569,16.894,16.343,16.694,14221,0
2010-10-04,16.6,16.995,16.476,16.694,32132,0
2010-10-05,16.894,17.401,16.894,17.261,39897,0
2010-10-06,17.283,17.555,16.935,17.183,37835,0
2010-10-07,17.33,17.33,16.242,16.275,28963,0
2010-10-08,16.329,17.127,16.226,16.396,40428,0
2010-10-11,16.437,16.995,16.437,16.894,7875,0
2010-10-12,16.794,17.167,16.794,17.103,12842,0
2010-10-13,17.127,17.127,16.754,16.819,46330,0
2010-10-14,16.745,16.927,16.322,16.513,47634,0
2010-10-15,16.778,16.778,16.18,16.357,77199,0
2010-10-18,16.313,16.654,16.219,16.536,40641,0
2010-10-19,16.288,16.343,15.387,15.729,55343,0
2010-10-20,16.678,16.678,16.001,16.275,16740,0
2010-10-21,16.39,16.701,15.867,15.979,25231,0
2010-10-22,16.11,16.266,15.847,16.203,50527,0
2010-10-25,16.329,16.329,15.979,16.163,21596,0
2010-10-26,16.135,16.608,16.001,16.527,20177,0
2010-10-27,16.452,16.608,16.128,16.226,15221,0
2010-10-28,16.42,16.42,15.971,15.971,18134,0
2010-10-29,15.929,16.046,15.572,15.872,25247,0
2010-11-01,15.979,15.979,15.7,15.777,23724,0
2010-11-02,15.971,16.001,15.847,15.948,31193,0
2010-11-03,16.009,16.157,15.909,16.157,15390,0
2010-11-04,16.413,17.206,16.413,17.167,39045,0
2010-11-05,17.167,17.167,16.785,16.98,19720,0
2010-11-08,16.951,17.083,16.678,16.878,7049,0
2010-11-09,16.701,17.134,16.701,17.011,20947,0
2010-11-10,16.918,17.199,16.686,17.199,23378,0
2010-11-11,17.003,17.089,16.942,16.966,10311,0
2010-11-12,16.771,16.771,16.476,16.493,16341,0
2010-11-15,16.522,16.771,16.366,16.678,15033,0
2010-11-16,16.592,16.771,16.522,16.694,18889,0
2010-11-17,17.253,17.555,16.366,16.366,31604,0
2010-11-18,16.629,16.745,16.381,16.42,20357,0
2010-11-19,16.46,16.46,16.259,16.413,16588,0
2010-11-22,16.288,16.995,15.932,16.841,24208,0
2010-11-23,16.662,16.802,16.445,16.654,18308,0
2010-11-24,16.731,17.12,16.731,17.12,16212,0
2010-11-26,17.199,17.199,16.701,17.026,7660,0
2010-11-29,16.972,17.096,16.11,16.468,56088,0
2010-11-30,16.47,16.494,15.922,15.929,116837,0
2010-12-01,16.219,16.785,16.163,16.527,57361,0
2010-12-02,16.493,16.827,16.351,16.716,27948,0
2010-12-03,16.545,16.654,15.979,16.413,63085,0
2010-12-06,16.445,16.452,16.119,16.396,32803,0
2010-12-07,16.569,16.878,16.351,16.878,22602,0
2010-12-08,16.972,17.167,16.778,17.12,24312,0
2010-12-09,17.221,17.253,16.862,17.142,28164,0
2010-12-10,17.011,17.307,16.561,17.307,27856,0
2010-12-13,17.33,17.725,17.067,17.687,34033,0
2010-12-14,17.781,17.937,17.447,17.865,40162,0
2010-12-15,17.789,18.238,17.709,17.773,25541,0
2010-12-16,17.768,18.45,17.463,18.378,45287,0
2010-12-17,17.937,18.51,17.937,18.434,23306,0
2010-12-20,18.573,18.634,18.128,18.417,31949,0
2010-12-21,18.535,18.75,17.183,18.742,60530,0
2010-12-22,18.792,19.008,18.409,18.543,18121,0
2010-12-23,18.579,18.704,18.292,18.386,21851,0
2010-12-27,18.245,18.704,17.804,18.618,37388,0
2010-12-28,18.409,19.187,18.409,18.75,84340,0
2010-12-29,18.762,18.989,18.61,18.928,54243,0
2010-12-30,18.847,18.872,18.551,18.721,87591,0
2010-12-31,18.71,18.726,18.447,18.447,20255,0
2011-01-03,18.659,18.892,18.518,18.535,48312,0
2011-01-04,18.634,18.659,17.734,17.827,45344,0
2011-01-05,17.849,17.849,17.633,17.765,35836,0
2011-01-06,17.725,17.725,17.291,17.477,38919,0
2011-01-07,17.461,17.469,16.995,17.089,57580,0
2011-01-10,16.951,17.159,16.762,17.043,26621,0
2011-01-11,17.051,17.083,16.894,17.003,22157,0
2011-01-12,16.894,16.995,16.513,16.592,75198,0
2011-01-13,16.678,16.738,16.545,16.615,28928,0
2011-01-14,16.629,16.918,16.592,16.819,30296,0
2011-01-18,16.819,16.894,16.545,16.794,37850,0
2011-01-19,16.794,16.794,15.777,15.867,62961,0
2011-01-20,15.847,16.28,15.847,16.142,34393,0
2011-01-21,16.251,16.259,16.009,16.009,23847,0
2011-01-24,15.932,15.971,15.738,15.856,40996,0
2011-01-25,15.8,15.8,15.651,15.72,75627,0
2011-01-26,15.729,15.924,15.651,15.916,76034,0
2011-01-27,15.856,15.993,15.744,15.863,37677,0
2011-01-28,15.785,15.785,14.113,14.447,266483,0
2011-01-31,14.631,14.872,14.374,14.831,217986,0
2011-02-01,14.954,15.597,14.89,15.418,70691,0
2011-02-02,15.387,15.458,15.124,15.286,22434,0
2011-02-03,15.318,15.318,14.526,14.533,57846,0
2011-02-04,14.533,14.954,14.533,14.727,55966,0
2011-02-07,14.713,15.365,14.713,15.255,75203,0
2011-02-08,15.203,15.349,14.986,15.349,41829,0
2011-02-09,15.24,15.472,15.131,15.45,60651,0
2011-02-10,15.271,15.405,15.03,15.059,51777,0
2011-02-11,14.417,14.417,13.68,13.981,190849,0
2011-02-14,14.015,14.129,13.803,13.912,55816,0
2011-02-15,13.864,13.981,13.594,13.719,55797,0
2011-02-16,13.772,13.772,13.469,13.615,83047,0
2011-02-18,13.622,13.63,13.25,13.346,85689,0
2011-02-22,13.236,13.266,13.056,13.105,171572,0
2011-02-23,13.206,13.355,13.135,13.206,135214,0
2011-02-24,13.206,13.413,13.081,13.266,156711,0
2011-02-25,13.377,13.449,13.307,13.369,45104,0
2011-02-28,13.602,13.602,13.209,13.311,34053,0
2011-03-01,14.262,14.371,13.634,13.752,143255,0
2011-03-02,13.791,13.942,13.634,13.855,47428,0
2011-03-03,13.979,14.177,13.862,14.026,38927,0
2011-03-04,14.026,14.026,13.7,13.862,104799,0
2011-03-07,13.989,13.989,13.747,13.835,53053,0
2011-03-08,13.87,14.152,13.831,14.074,49320,0
2011-03-09,14.035,14.112,13.902,13.995,37371,0
2011-03-10,13.972,14.035,13.808,13.972,97084,0
2011-03-11,14.161,14.161,13.902,14.06,40789,0
2011-03-14,13.987,14.294,13.942,14.287,29162,0
2011-03-15,14.02,14.262,13.947,14.215,29462,0
2011-03-16,14.199,14.457,14.09,14.294,36323,0
2011-03-17,14.478,14.55,14.194,14.494,41450,0
2011-03-18,14.614,15.335,14.545,15.224,98296,0
2011-03-21,15.177,15.358,15.124,15.186,39100,0
2011-03-22,15.21,15.21,14.457,14.474,49026,0
2011-03-23,14.474,15.067,14.474,15.03,44589,0
2011-03-24,15.148,15.318,14.911,15.067,32843,0
2011-03-25,15.202,15.358,15.083,15.318,33277,0
2011-03-28,15.247,15.405,15.067,15.067,31673,0
2011-03-29,15.044,15.067,14.895,14.998,30960,0
2011-03-30,15.1,15.343,14.998,15.335,21037,0
2011-03-31,15.376,15.376,15.111,15.246,31124,0
2011-04-01,15.343,15.647,15.186,15.647,42357,0
2011-04-04,15.545,16.134,15.53,16.045,56908,0
2011-04-05,16.045,16.978,16.045,16.844,47806,0
2011-04-06,16.875,17.167,16.494,16.72,38435,0
2011-04-07,16.673,16.899,16.266,16.352,29805,0
2011-04-08,16.462,16.53,15.922,15.922,24502,0
2011-04-11,15.945,15.945,15.436,15.491,23844,0
2011-04-12,15.451,15.576,15.232,15.436,25030,0
2011-04-13,15.506,15.616,15.092,15.092,33564,0
2011-04-14,14.872,15.255,14.81,15.21,83996,0
2011-04-15,15.585,15.748,15.195,15.429,55175,0
2011-04-18,15.318,15.6,15.162,15.271,54095,0
2011-04-19,15.28,15.35,14.902,15.139,27300,0
2011-04-20,15.139,15.139,14.723,14.911,19306,0
2011-04-21,15.798,15.827,15.186,15.687,53119,0
2011-04-25,15.624,15.655,14.998,15.655,60707,0
2011-04-26,15.703,16.595,14.959,16.555,105058,0
2011-04-27,16.516,16.948,16.516,16.658,89384,0
2011-04-28,16.807,17.134,16.782,17.134,54135,0
2011-04-29,17.138,17.138,17.002,17.052,33514,0
2011-05-02,16.852,17.478,16.852,16.97,47808,0
2011-05-03,17.068,17.185,16.949,17.025,22970,0
2011-05-04,17.211,17.22,16.978,17.024,30537,0
2011-05-05,16.68,16.852,15.598,15.715,99937,0
2011-05-06,15.773,16.102,15.311,15.42,47744,0
2011-05-09,15.436,15.897,15.429,15.798,40299,0
2011-05-10,16.024,16.234,15.576,16.163,42417,0
2011-05-11,16.096,16.291,15.741,15.788,28291,0
2011-05-12,15.741,16.632,15.741,16.398,35718,0
2011-05-13,16.43,16.43,15.506,15.6,23537,0
2011-05-16,15.554,16.102,15.554,15.781,45742,0
2011-05-17,15.756,15.984,15.655,15.655,22219,0
2011-05-18,16.029,16.126,15.781,16.015,70358,0
2011-05-19,16.367,16.367,15.804,15.954,34846,0
2011-05-20,15.741,15.797,15.598,15.67,53040,0
2011-05-23,15.6,15.999,15.6,15.608,62428,0
2011-05-24,15.639,15.889,15.335,15.358,101587,0
2011-05-25,15.303,15.522,15.303,15.405,26878,0
2011-05-26,15.374,15.647,15.358,15.538,27569,0
2011-05-27,15.56,15.852,15.472,15.575,38250,0
2011-05-31,15.692,16.166,15.579,16.017,185319,0
2011-06-01,16.126,16.275,15.663,15.773,170450,0
2011-06-02,15.865,15.865,15.498,15.624,58201,0
2011-06-03,15.393,15.653,15.385,15.393,37569,0
2011-06-06,15.468,16.053,15.46,15.6,61560,0
2011-06-07,15.695,16.009,15.582,15.747,104801,0
2011-06-08,15.715,16.151,15.582,15.606,42631,0
2011-06-09,15.686,16.009,15.582,15.614,83816,0
2011-06-10,15.544,15.614,14.643,14.834,94970,0
2011-06-13,14.866,15.205,14.652,14.985,118402,0
2011-06-14,15.109,15.797,15.109,15.258,77024,0
2011-06-15,15.401,15.401,15.102,15.275,60625,0
2011-06-16,15.309,15.468,15.181,15.206,56489,0
2011-06-17,15.267,15.582,15.031,15.061,106970,0
2011-06-20,15.031,15.496,14.985,15.354,75942,0
2011-06-21,15.331,15.637,15.29,15.528,38287,0
2011-06-22,15.464,15.598,15.031,15.039,27383,0
2011-06-23,14.96,15.267,14.801,15.133,59626,0
2011-06-24,15.226,15.331,14.927,14.976,87163,0
2011-06-27,14.936,15.251,14.936,15.189,42298,0
2011-06-28,15.307,15.755,15.007,15.741,43561,0
2011-06-29,15.844,15.97,15.63,15.914,29015,0
2011-06-30,15.978,16.145,15.665,15.704,69196,0
2011-07-01,15.764,16.08,15.56,15.955,46352,0
2011-07-05,15.906,15.906,15.724,15.788,36590,0
2011-07-06,15.826,16.488,15.826,16.488,52188,0
2011-07-07,16.569,17.135,16.427,17.112,36644,0
2011-07-08,16.957,16.971,16.789,16.832,19275,0
2011-07-11,16.832,17.208,16.355,16.41,45286,0
2011-07-12,16.452,16.569,15.97,15.978,50418,0
2011-07-13,16.054,16.402,15.86,15.946,35132,0
2011-07-14,16.009,16.173,15.797,15.985,34446,0
2011-07-15,16.151,16.807,15.393,16.71,56287,0
2011-07-18,16.742,16.875,15.963,15.992,39005,0
2011-07-19,16.209,16.892,16.209,16.892,27146,0
2011-07-20,16.964,16.964,16.443,16.513,29148,0
2011-07-21,16.665,16.949,15.923,16.907,19785,0
2011-07-22,16.957,16.957,15.741,15.836,59774,0
2011-07-25,15.67,16.173,15.385,15.86,38315,0
2011-07-26,15.897,16.032,15.579,15.588,32405,0
2011-07-27,15.567,15.622,14.437,14.518,103665,0
2011-07-28,14.633,14.934,14.147,14.641,63900,0
2011-07-29,14.559,14.839,14.283,14.291,71309,0
2011-08-01,14.652,14.794,14.232,14.502,86960,0
2011-08-02,14.465,14.598,13.907,14.012,76432,0
2011-08-03,14.273,14.555,14.131,14.319,44949,0
2011-08-04,14.274,14.641,13.891,14.003,91273,0
2011-08-05,14.114,14.171,13.516,13.641,98277,0
2011-08-08,13.335,14.652,12.411,12.624,115505,0
2011-08-09,14.675,14.675,12.813,13.824,98403,0
2011-08-10,13.608,14.164,12.939,12.979,47014,0
2011-08-11,13.073,13.894,12.987,13.548,73421,0
2011-08-12,13.673,13.988,13.136,13.326,35324,0
2011-08-15,13.556,13.848,13.532,13.84,24976,0
2011-08-16,13.894,13.902,13.367,13.579,41968,0
2011-08-17,13.673,14.053,13.666,13.751,21618,0
2011-08-18,13.602,13.602,13.073,13.373,56066,0
2011-08-19,13.27,13.491,13.034,13.397,52123,0
2011-08-22,13.429,13.817,13.161,13.319,27955,0
2011-08-23,13.412,14.147,13.254,14.005,71058,0
2011-08-24,13.948,14.297,13.855,14.265,42834,0
2011-08-25,14.218,14.911,13.254,13.412,62442,0
2011-08-26,13.352,14.082,13.352,13.644,40713,0
2011-08-29,13.87,14.067,13.532,13.783,49904,0
2011-08-30,13.691,13.942,13.254,13.902,110546,0
2011-08-31,13.988,14.166,13.884,14.046,83051,0
2011-09-01,14.092,14.437,13.691,13.799,55510,0
2011-09-02,13.787,13.884,13.099,13.372,37033,0
2011-09-06,13.36,13.59,12.936,13.302,39176,0
2011-09-07,13.558,14.369,13.381,14.337,51950,0
2011-09-08,14.298,14.465,13.485,13.669,38559,0
2011-09-09,13.574,13.725,13.279,13.59,50459,0
2011-09-12,13.405,13.746,13.214,13.669,30703,0
2011-09-13,13.804,14.091,13.509,13.66,36633,0
2011-09-14,13.924,14.361,13.492,14.283,47277,0
2011-09-15,14.41,14.41,13.955,14.202,48447,0
2011-09-16,14.291,14.291,13.946,14.218,56454,0
2011-09-19,14.003,14.003,13.367,13.604,37697,0
2011-09-20,13.732,13.915,13.246,13.381,45779,0
2011-09-21,13.389,13.686,13.135,13.16,45102,0
2011-09-22,12.936,13.828,12.936,13.653,79656,0
2011-09-23,13.71,13.962,13.405,13.566,37768,0
2011-09-26,13.828,14.13,13.574,14.091,17607,0
2011-09-27,14.171,14.242,13.653,13.946,50733,0
2011-09-28,13.836,14.106,13.478,13.492,73481,0
2011-09-29,13.867,14.043,13.534,13.994,16241,0
2011-09-30,13.727,14.225,13.696,14.096,66020,0
2011-10-03,14.521,14.521,13.517,13.517,47661,0
2011-10-04,13.534,14.633,13.413,14.448,61227,0
2011-10-05,14.465,15.198,14.329,14.648,37609,0
2011-10-06,14.696,15.126,14.568,15.085,38458,0
2011-10-07,14.155,15.452,14.155,14.872,20387,0
2011-10-10,15.221,15.365,14.856,15.365,48099,0
2011-10-11,14.885,15.721,14.885,15.714,42194,0
2011-10-12,15.721,16.017,15.436,15.499,66816,0
2011-10-13,15.436,15.683,15.013,15.642,10062,0
2011-10-14,15.803,15.803,15.069,15.73,23783,0
2011-10-17,15.803,15.803,15.19,15.412,42073,0
2011-10-18,15.922,15.922,15.524,15.889,62196,0
2011-10-19,15.914,16.041,15.753,15.796,33946,0
2011-10-20,15.897,15.897,15.142,15.803,24047,0
2011-10-21,16.105,16.2,15.771,16.046,68133,0
2011-10-24,16.055,16.518,15.922,16.511,50505,0
2011-10-25,16.513,16.513,15.128,15.263,49196,0
2011-10-26,15.588,16.032,15.172,15.889,33443,0
2011-10-27,16.511,16.98,16.064,16.629,92013,0
2011-10-28,16.797,16.876,16.479,16.518,45756,0
2011-10-31,16.324,16.757,16.154,16.193,32209,0
2011-11-01,16.097,16.24,15.094,15.151,47399,0
2011-11-02,15.914,16.113,15.468,15.993,45578,0
2011-11-03,16.13,16.546,15.802,16.513,52157,0
2011-11-04,16.339,16.753,15.905,16.098,21370,0
2011-11-07,15.937,16.24,15.468,15.842,24448,0
2011-11-08,16.009,16.2,15.499,16.073,36211,0
2011-11-09,15.737,15.833,14.848,14.901,70619,0
2011-11-10,15.231,15.504,15.128,15.391,59448,0
2011-11-11,15.452,16.082,15.452,16.032,53704,0
2011-11-14,15.937,15.937,15.318,15.475,27681,0
2011-11-15,15.357,16.558,15.357,16.471,48974,0
2011-11-16,16.337,16.542,15.676,16.321,57134,0
2011-11-17,16.223,16.533,15.978,16.462,60653,0
2011-11-18,16.456,16.646,16.264,16.456,40940,0
2011-11-21,16.16,16.623,16.16,16.376,34549,0
2011-11-22,16.423,16.575,16.358,16.358,34897,0
2011-11-23,15.779,16.376,15.779,16.2,36470,0
2011-11-25,16.145,16.401,15.993,15.993,15189,0
2011-11-28,15.556,16.488,15.556,16.448,36354,0
2011-11-29,16.55,16.607,16.407,16.407,16893,0
2011-11-30,16.715,16.877,16.098,16.877,92047,0
2011-12-01,16.781,17.078,16.407,16.773,41165,0
2011-12-02,16.786,17.245,16.786,16.821,19598,0
2011-12-05,17.07,17.196,16.844,17.084,37673,0
2011-12-06,17.091,17.452,16.691,17.26,61788,0
2011-12-07,17.18,17.421,16.578,17.044,50915,0
2011-12-08,16.722,16.995,16.458,16.537,28669,0
2011-12-09,16.668,18.23,16.323,17.965,72108,0
2011-12-12,17.604,17.91,17.476,17.877,48201,0
2011-12-13,18.011,18.303,17.516,17.613,55802,0
2011-12-14,17.798,18.206,17.492,18.037,65717,0
2011-12-15,18.349,18.702,17.958,18.214,89065,0
2011-12-16,18.237,18.535,18.174,18.19,74050,0
2011-12-19,18.062,18.702,17.822,18.343,28537,0
2011-12-20,18.349,18.802,18.349,18.469,66231,0
2011-12-21,18.349,18.518,18.334,18.462,17545,0
2011-12-22,18.589,19.049,18.559,18.793,40283,0
2011-12-23,18.734,19.198,18.589,18.845,20761,0
2011-12-27,18.829,18.982,18.597,18.702,37310,0
2011-12-28,18.494,18.726,18.085,18.206,25536,0
2011-12-29,18.206,18.702,18.206,18.358,25215,0
2011-12-30,18.319,18.63,18.198,18.358,19828,0
2012-01-03,18.544,19.24,18.544,19.087,56322,0
2012-01-04,19.034,19.041,18.454,18.775,39759,0
2012-01-05,18.673,18.943,18.51,18.718,26644,0
2012-01-06,18.742,18.896,18.343,18.809,32093,0
2012-01-09,18.742,19.102,18.656,19.007,48101,0
2012-01-10,19.177,19.824,19.078,19.762,89449,0
2012-01-11,19.824,19.824,19.401,19.779,52217,0
2012-01-12,19.744,19.771,19.24,19.392,52291,0
2012-01-13,19.16,19.352,18.999,19.136,27649,0
2012-01-17,19.259,19.459,19.079,19.186,25992,0
2012-01-18,19.207,19.417,19.025,19.24,53493,0
2012-01-19,19.325,19.425,18.999,19.297,37456,0
2012-01-20,19.297,19.754,19.192,19.712,33519,0
2012-01-23,19.793,19.793,19.417,19.694,33042,0
2012-01-24,19.272,19.712,19.248,19.504,51171,0
2012-01-25,19.558,20.04,19.384,20.033,58797,0
2012-01-26,19.912,19.961,19.671,19.92,46681,0
2012-01-27,19.786,20.04,19.779,20.033,31431,0
2012-01-30,20.088,22.047,20.08,21.244,163232,0
2012-01-31,21.284,21.377,19.839,20.371,243795,0
2012-02-01,20.154,20.843,19.694,20.643,89384,0
2012-02-02,20.643,20.802,20.441,20.707,59832,0
2012-02-03,20.852,21.118,20.179,20.852,51223,0
2012-02-06,20.843,21.237,20.643,20.834,37480,0
2012-02-07,20.847,21.09,20.668,20.752,74642,0
2012-02-08,20.726,21.057,20.631,20.847,54215,0
2012-02-09,20.814,20.952,20.364,20.371,32466,0
2012-02-10,20.258,20.363,20.033,20.106,31881,0
2012-02-13,20.386,21.084,20.234,20.963,69144,0
2012-02-14,20.947,21.565,20.843,21.044,72762,0
2012-02-15,21.067,21.067,20.714,20.956,37951,0
2012-02-16,20.889,22.365,20.867,22.047,123331,0
2012-02-17,22.054,22.054,21.598,21.678,59337,0
2012-02-21,21.708,21.958,21.244,21.684,45235,0
2012-02-22,21.684,21.82,21.477,21.477,49736,0
2012-02-23,21.3,21.774,21.268,21.589,44879,0
2012-02-24,21.453,21.643,21.014,21.107,29898,0
2012-02-27,21.11,21.708,21.009,21.332,48240,0
2012-02-28,21.053,21.396,20.843,20.916,84066,0
2012-02-29,20.935,21.253,20.845,20.892,60898,0
2012-03-01,21.179,21.325,20.649,20.649,48672,0
2012-03-02,20.66,20.773,19.5,19.541,60529,0
2012-03-05,19.297,20.57,19.118,20.467,159809,0
2012-03-06,20.21,20.234,19.541,19.791,27221,0
2012-03-07,19.777,19.951,19.676,19.741,19924,0
2012-03-08,19.806,20.072,19.45,19.709,30104,0
2012-03-09,19.83,20.201,19.785,20.032,29215,0
2012-03-12,20.039,20.217,19.967,20.138,25147,0
2012-03-13,20.161,20.847,20.161,20.767,46645,0
2012-03-14,20.685,20.829,20.299,20.322,25609,0
2012-03-15,20.322,20.402,19.943,20.018,47492,0
2012-03-16,20.056,20.114,19.662,19.935,75689,0
2012-03-19,19.871,20.34,19.639,19.668,49479,0
2012-03-20,19.541,19.798,19.3,19.517,45389,0
2012-03-21,19.517,19.709,19.275,19.588,33456,0
2012-03-22,19.364,19.7,19.355,19.412,39846,0
2012-03-23,19.477,19.862,19.355,19.777,52680,0
2012-03-26,19.806,20.396,19.777,20.243,66231,0
2012-03-27,20.193,20.306,19.63,19.662,54489,0
2012-03-28,19.63,19.777,19.337,19.533,30165,0
2012-03-29,19.434,19.806,18.965,19.614,41318,0
2012-03-30,19.676,19.759,19.111,19.293,46145,0
2012-04-02,19.138,19.63,19.12,19.606,32239,0
2012-04-03,19.426,19.517,19.171,19.337,29635,0
2012-04-04,19.284,19.38,19.242,19.251,39411,0
2012-04-05,19.328,19.45,19.008,19.3,54417,0
2012-04-09,18.951,19.216,18.662,18.662,39346,0
2012-04-10,18.717,18.999,18.257,18.662,59444,0
2012-04-11,18.837,19.284,18.837,19.147,35671,0
2012-04-12,19.111,19.434,19.111,19.346,64820,0
2012-04-13,19.186,19.328,18.445,18.646,52313,0
2012-04-16,18.671,18.905,18.587,18.829,19164,0
2012-04-17,19.026,19.3,19.026,19.12,18687,0
2012-04-18,18.944,18.944,18.299,18.437,28121,0
2012-04-19,18.611,19.129,18.587,19.026,64409,0
2012-04-20,19.571,19.571,19.079,19.355,54998,0
2012-04-23,19.171,19.171,18.671,18.809,28271,0
2012-04-24,18.887,18.914,18.587,18.801,37903,0
2012-04-25,18.936,19.186,18.861,19.042,34728,0
2012-04-26,18.944,19.079,18.829,18.896,22540,0
2012-04-27,18.936,19.208,18.733,19.042,46021,0
2012-04-30,18.999,19.147,18.923,18.975,26167,0
2012-05-01,18.936,19.147,18.55,18.671,51674,0
2012-05-02,18.579,19.111,18.499,19.066,84455,0
2012-05-03,18.974,19.072,18.651,18.73,21559,0
2012-05-04,18.62,18.695,18.194,18.265,35409,0
2012-05-07,18.249,18.87,17.953,18.816,78053,0
2012-05-08,18.709,19.3,18.654,18.905,59470,0
2012-05-09,18.684,18.878,18.546,18.642,36262,0
2012-05-10,18.764,18.814,18.448,18.546,38361,0
2012-05-11,18.362,18.823,18.127,18.226,60481,0
2012-05-14,18.12,18.162,17.677,17.677,24475,0
2012-05-15,17.742,17.783,17.178,17.565,22891,0
2012-05-16,17.686,17.759,17.315,17.42,34666,0
2012-05-17,17.459,17.459,16.548,16.937,53298,0
2012-05-18,16.887,17.299,16.79,16.968,28633,0
2012-05-21,17.015,17.057,16.501,16.733,48680,0
2012-05-22,16.929,17.008,16.53,16.628,28610,0
2012-05-23,16.96,17.323,16.702,17.243,47123,0
2012-05-24,17.338,17.824,17.338,17.75,69784,0
2012-05-25,17.69,17.74,17.365,17.374,14892,0
2012-05-29,17.387,17.387,16.628,17.082,68468,0
2012-05-30,16.861,17.145,16.686,16.825,73437,0
2012-05-31,16.937,17.21,16.539,17.015,58285,0
2012-06-01,16.684,16.984,16.618,16.708,31886,0
2012-06-04,16.709,16.878,16.53,16.662,57159,0
2012-06-05,16.544,16.901,16.431,16.659,28602,0
2012-06-06,16.722,16.999,16.586,16.944,28621,0
2012-06-07,17.122,17.13,16.633,16.684,30606,0
2012-06-08,16.7,17.318,16.642,17.05,24106,0
2012-06-11,17.236,17.284,16.527,16.527,28784,0
2012-06-12,16.602,16.764,16.406,16.527,41438,0
2012-06-13,16.535,16.86,16.374,16.448,26365,0
2012-06-14,16.414,17.276,16.414,17.245,39429,0
2012-06-15,17.171,17.528,17.075,17.439,62184,0
2012-06-18,17.253,17.357,16.815,16.984,72076,0
2012-06-19,16.991,17.722,16.715,17.642,52242,0
2012-06-20,17.561,17.944,17.357,17.496,57989,0
2012-06-21,17.463,17.69,16.894,16.96,36228,0
2012-06-22,17.058,17.512,16.839,17.456,78820,0
2012-06-25,17.075,17.349,16.968,16.968,20419,0
2012-06-26,17.041,17.196,16.839,17.023,24477,0
2012-06-27,16.999,17.341,16.999,17.137,37793,0
2012-06-28,17.075,17.187,16.832,17.163,19624,0
2012-06-29,17.456,18.089,17.408,18.089,40254,0
2012-07-02,18.04,18.195,17.781,18.187,68408,0
2012-07-03,17.852,18.922,17.852,18.922,35246,0
2012-07-05,18.423,19.148,18.423,18.982,59776,0
2012-07-06,18.781,19.089,18.668,18.99,36320,0
2012-07-09,18.895,19.089,18.755,18.965,26133,0
2012-07-10,19.072,19.096,18.935,19.058,33081,0
2012-07-11,19.104,19.295,18.982,19.058,54264,0
2012-07-12,19.008,19.008,18.423,18.487,26488,0
2012-07-13,18.616,19.438,18.318,19.424,74759,0
2012-07-16,19.236,19.316,18.821,18.821,19801,0
2012-07-17,19.13,19.13,18.529,18.57,44286,0
2012-07-18,18.47,18.746,18.333,18.6,24909,0
2012-07-19,18.503,19.209,18.503,18.943,27430,0
2012-07-20,18.828,19.463,18.828,18.999,45242,0
2012-07-23,18.684,19.18,18.6,18.843,14857,0
2012-07-24,18.99,19.049,18.821,18.922,24363,0
2012-07-25,19.026,19.286,18.828,18.922,26093,0
2012-07-26,19.13,19.18,18.746,18.982,39611,0
2012-07-27,19.008,19.662,19.008,19.559,42396,0
2012-07-30,19.521,19.706,19.139,19.188,53949,0
2012-07-31,19.188,19.504,18.982,19.194,29309,0
2012-08-01,19.302,19.322,18.699,18.722,48153,0
2012-08-02,18.17,18.576,18.17,18.414,42373,0
2012-08-03,18.659,19.244,18.659,19.202,16424,0
2012-08-06,19.277,19.488,19.188,19.188,19751,0
2012-08-07,19.39,19.504,19.286,19.358,21621,0
2012-08-08,19.194,19.454,18.95,19.209,12299,0
2012-08-09,19.227,19.504,19.227,19.488,15883,0
2012-08-10,19.513,19.513,19.08,19.375,21188,0
2012-08-13,19.302,19.302,18.739,18.982,14759,0
2012-08-14,19.163,19.316,18.943,19.286,27130,0
2012-08-15,19.231,19.645,19.231,19.504,34330,0
2012-08-16,19.513,19.829,19.416,19.673,55664,0
2012-08-17,19.673,19.795,19.408,19.673,79813,0
2012-08-20,19.513,19.666,18.699,19.545,22806,0
2012-08-21,19.552,19.627,19.316,19.438,19595,0
2012-08-22,19.322,19.521,19.099,19.408,25782,0
2012-08-23,19.416,19.575,19.277,19.472,19187,0
2012-08-24,19.383,19.797,19.331,19.715,18941,0
2012-08-27,19.636,19.715,19.261,19.349,40141,0
2012-08-28,19.349,19.513,18.943,19.513,37506,0
2012-08-29,19.367,19.552,19.302,19.43,45297,0
2012-08-30,19.104,19.104,18.005,18.707,132780,0
2012-08-31,18.904,18.904,18.301,18.333,55829,0
2012-09-04,18.31,18.673,18.292,18.642,36869,0
2012-09-05,18.616,18.616,18.049,18.463,107078,0
2012-09-06,18.954,18.987,18.414,18.861,45461,0
2012-09-07,18.861,18.982,18.746,18.861,47117,0
2012-09-10,19.163,19.399,18.764,18.821,72835,0
2012-09-11,18.772,19.472,18.772,19.252,33438,0
2012-09-12,18.883,19.309,18.883,19.227,18888,0
2012-09-13,19.316,19.636,19.163,19.575,39966,0
2012-09-14,19.636,20.219,19.424,20.001,79310,0
2012-09-17,19.984,20.455,19.611,20.421,95940,0
2012-09-18,20.56,20.563,20.025,20.277,50503,0
2012-09-19,20.378,20.378,19.707,19.937,44268,0
2012-09-20,19.847,20.118,19.847,19.937,23164,0
2012-09-21,20.127,20.182,19.724,19.854,64394,0
2012-09-24,19.662,19.903,19.267,19.274,58775,0
2012-09-25,19.347,19.529,18.678,18.7,79696,0
2012-09-26,18.67,18.938,18.414,18.463,38958,0
2012-09-27,18.653,18.653,18.186,18.234,31591,0
2012-09-28,18.169,18.533,17.848,17.964,50330,0
2012-10-01,18.037,18.219,17.776,17.865,81992,0
2012-10-02,18.002,18.272,17.818,17.924,82533,0
2012-10-03,18.02,18.135,17.874,17.989,49347,0
2012-10-04,18.002,18.056,17.785,17.924,29180,0
2012-10-05,18.002,18.126,17.801,17.848,27629,0
2012-10-08,17.825,17.825,17.257,17.334,48264,0
2012-10-09,17.267,17.318,16.982,17.03,22181,0
2012-10-10,17.112,17.179,16.974,17.179,36133,0
2012-10-11,17.228,17.318,17.187,17.261,21264,0
2012-10-12,17.219,17.366,16.752,16.77,43682,0
2012-10-15,16.77,16.794,16.523,16.794,53671,0
2012-10-16,16.77,16.777,16.53,16.664,49640,0
2012-10-17,16.664,16.866,16.53,16.829,50492,0
2012-10-18,16.892,17.293,16.368,16.493,95466,0
2012-10-19,16.425,17.014,16.425,16.803,65761,0
2012-10-22,16.777,17.049,16.425,16.704,54035,0
2012-10-23,16.696,17.129,16.501,16.858,48950,0
2012-10-24,16.9,17.104,16.564,16.711,31055,0
2012-10-25,16.892,17.021,16.68,17.006,23813,0
2012-10-26,17.089,17.342,16.942,17.285,51774,0
2012-10-31,17.35,17.76,17.104,17.694,59022,0
2012-11-01,17.661,17.801,17.621,17.702,58402,0
2012-11-02,17.818,17.964,17.572,17.933,60689,0
2012-11-05,17.964,17.981,17.735,17.825,79832,0
2012-11-06,17.997,18.488,17.889,18.02,66563,0
2012-11-07,17.801,17.84,17.425,17.612,66171,0
2012-11-08,17.653,17.653,16.926,16.926,30011,0
2012-11-09,16.829,17.154,16.688,16.72,36025,0
2012-11-12,16.727,16.892,16.727,16.752,11876,0
2012-11-13,16.623,16.698,16.107,16.392,43498,0
2012-11-14,16.384,16.564,16.008,16.246,93086,0
2012-11-15,16.311,16.434,16.17,16.329,54020,0
2012-11-16,16.311,16.509,16.196,16.368,49854,0
2012-11-19,16.68,16.951,16.417,16.934,71636,0
2012-11-20,16.982,17.514,16.951,17.204,62797,0
2012-11-21,17.327,17.358,17.03,17.196,46209,0
2012-11-23,17.196,17.228,17.057,17.162,27337,0
2012-11-26,17.179,17.179,16.982,17.057,68093,0
2012-11-27,17.021,17.082,17.006,17.021,50406,0
2012-11-28,17.04,17.86,16.938,17.438,67632,0
2012-11-29,17.611,18.07,17.3,17.479,53420,0
2012-11-30,17.559,17.758,17.525,17.688,78346,0
2012-12-03,17.922,17.965,17.368,17.507,69781,0
2012-12-04,17.489,17.637,17.318,17.447,64372,0
2012-12-05,17.489,17.489,17.221,17.264,64528,0
2012-12-06,17.282,17.479,17.273,17.376,108203,0
2012-12-07,17.413,17.413,17.109,17.309,27329,0
2012-12-10,17.368,17.553,17.368,17.456,23719,0
2012-12-11,17.55,17.55,17.429,17.525,29799,0
2012-12-12,17.507,17.507,17.231,17.257,22993,0
2012-12-13,17.359,17.514,17.068,17.359,58755,0
2012-12-14,17.3,17.55,17.282,17.342,28902,0
2012-12-17,17.413,17.542,17.309,17.507,52643,0
2012-12-18,17.525,18.086,17.489,18.043,50533,0
2012-12-19,18.01,18.238,17.742,18.117,24183,0
2012-12-20,18.028,18.44,18.01,18.36,47556,0
2012-12-21,18.377,18.815,18.264,18.779,129996,0
2012-12-24,18.693,19.034,18.693,18.927,19647,0
2012-12-26,18.922,19.431,18.753,18.856,50961,0
2012-12-27,18.893,18.995,18.213,18.578,51442,0
2012-12-28,18.491,18.807,18.204,18.204,58437,0
2012-12-31,18.315,18.516,18.066,18.403,36945,0
2013-01-02,18.829,19.774,18.482,19.501,149454,0
2013-01-03,19.578,19.736,19.276,19.388,41505,0
2013-01-04,19.501,19.774,19.439,19.511,26324,0
2013-01-07,19.467,19.783,19.356,19.388,55776,0
2013-01-08,19.416,19.652,19.074,19.212,41956,0
2013-01-09,19.324,19.642,19.258,19.529,19982,0
2013-01-10,19.511,19.548,19.38,19.457,44002,0
2013-01-11,19.424,19.424,19.109,19.232,30493,0
2013-01-14,19.303,19.367,19.232,19.317,11833,0
2013-01-15,19.295,19.528,19.232,19.363,27117,0
2013-01-16,19.363,19.521,19.363,19.424,17796,0
2013-01-17,19.683,19.683,19.457,19.652,39148,0
2013-01-18,19.511,19.963,19.424,19.903,68561,0
2013-01-22,19.972,20.285,19.91,20.05,125977,0
2013-01-23,20.067,20.084,19.529,19.588,38806,0
2013-01-24,19.662,19.662,19.181,19.189,32908,0
2013-01-25,19.268,19.268,18.586,18.751,66457,0
2013-01-28,18.571,18.884,18.403,18.829,98885,0
2013-01-29,18.743,19.324,18.699,19.109,62335,0
2013-01-30,19.189,19.545,18.977,19.127,84227,0
2013-01-31,19.041,19.643,18.987,19.569,80127,0
2013-02-01,19.806,19.833,19.25,19.814,76130,0
2013-02-04,19.588,19.783,19.303,19.764,34511,0
2013-02-05,19.928,20.112,19.683,20.025,40875,0
2013-02-06,19.91,20.025,19.561,19.7,34931,0
2013-02-07,19.729,19.774,19.353,19.431,23814,0
2013-02-08,19.38,19.511,19.232,19.258,15612,0
2013-02-11,19.205,19.303,19.136,19.222,32010,0
2013-02-12,19.303,19.662,19.258,19.643,16707,0
2013-02-13,19.607,19.764,19.25,19.597,27894,0
2013-02-14,19.643,19.763,19.372,19.588,15459,0
2013-02-15,19.353,19.736,19.199,19.398,31258,0
2013-02-19,19.416,19.553,19.232,19.38,39321,0
2013-02-20,19.353,19.457,18.944,18.944,42148,0
2013-02-21,18.959,19.041,18.578,18.621,28782,0
2013-02-22,18.743,19.016,18.668,18.699,46880,0
2013-02-25,18.586,18.603,17.873,17.916,59977,0
2013-02-26,18.048,18.222,17.768,17.996,143628,0
2013-02-27,17.996,19.074,17.996,18.977,63851,0
2013-02-28,18.944,18.952,18.395,18.846,40619,0
2013-03-01,18.603,19.067,18.586,18.865,31033,0
2013-03-04,18.815,19.424,18.779,19.276,56191,0
2013-03-05,19.317,19.842,19.317,19.745,59076,0
2013-03-06,19.745,19.849,19.074,19.634,25983,0
2013-03-07,19.545,19.597,19.388,19.538,24120,0
2013-03-08,19.634,19.687,19.457,19.529,15957,0
2013-03-11,19.553,19.666,19.431,19.511,39301,0
2013-03-12,19.501,19.652,19.501,19.607,30503,0
2013-03-13,19.532,19.657,19.505,19.583,16071,0
2013-03-14,19.573,19.573,19.191,19.401,22947,0
2013-03-15,19.442,19.83,19.442,19.779,76759,0
2013-03-18,19.515,19.706,19.347,19.648,37810,0
2013-03-19,19.629,19.803,19.488,19.678,21813,0
2013-03-20,19.803,19.803,19.488,19.779,30789,0
2013-03-21,19.541,19.856,19.336,19.442,61144,0
2013-03-22,19.565,19.864,19.565,19.839,46255,0
2013-03-25,19.874,19.944,19.678,19.935,18008,0
2013-03-26,19.935,19.952,19.696,19.935,14859,0
2013-03-27,19.864,19.961,19.761,19.917,21454,0
2013-03-28,19.961,19.961,19.733,19.864,20441,0
2013-04-01,19.874,19.961,19.696,19.952,34126,0
2013-04-02,19.961,20.092,19.901,19.944,28195,0
2013-04-03,19.961,20.062,19.688,19.83,45106,0
2013-04-04,19.803,19.917,19.629,19.678,26888,0
2013-04-05,19.172,19.565,18.541,18.813,57793,0
2013-04-08,19.005,19.172,18.777,19.154,42282,0
2013-04-09,19.128,19.128,18.911,18.952,21581,0
2013-04-10,19.049,19.224,18.901,19.1,25967,0
2013-04-11,19.059,19.214,18.911,18.952,53254,0
2013-04-12,18.986,19.191,18.952,19.147,15654,0
2013-04-15,19.092,19.128,18.777,18.892,47712,0
2013-04-16,19.024,19.214,18.892,19.206,22304,0
2013-04-17,19.154,19.214,18.777,18.952,47436,0
2013-04-18,18.892,19.049,18.646,18.768,70988,0
2013-04-19,18.777,19.269,18.768,19.147,25690,0
2013-04-22,19.988,19.988,18.952,19.014,64569,0
2013-04-23,19.014,19.1,18.749,18.911,34958,0
2013-04-24,18.821,18.944,18.691,18.698,26028,0
2013-04-25,18.883,18.883,18.468,18.504,19466,0
2013-04-26,18.495,18.551,18.058,18.171,30563,0
2013-04-29,18.181,18.843,18.181,18.749,21394,0
2013-04-30,18.845,19.583,18.797,19.48,29063,0
2013-05-01,19.48,20.039,18.873,19.092,134304,0
2013-05-02,19.083,19.318,19.042,19.164,19840,0
2013-05-03,19.434,19.67,19.233,19.304,19218,0
2013-05-06,19.242,19.295,19.014,19.295,6576,0
2013-05-07,19.278,19.524,19.074,19.442,19068,0
2013-05-08,19.347,19.725,19.347,19.648,21042,0
2013-05-09,19.541,19.696,19.356,19.602,25700,0
2013-05-10,19.678,19.678,19.225,19.366,19506,0
2013-05-13,19.288,19.524,19.236,19.524,10876,0
2013-05-14,19.488,19.548,19.224,19.304,28080,0
2013-05-15,19.191,19.688,19.191,19.592,28873,0
2013-05-16,19.48,19.664,19.319,19.532,13041,0
2013-05-17,19.555,19.688,19.548,19.592,19126,0
2013-05-20,19.524,20.548,19.524,20.523,113396,0
2013-05-21,20.463,20.62,20.334,20.498,21367,0
2013-05-22,20.471,20.539,20.101,20.33,25875,0
2013-05-23,20.348,20.566,20.303,20.548,26649,0
2013-05-24,20.453,20.689,20.441,20.689,57132,0
2013-05-28,20.857,21.059,20.725,20.944,27733,0
2013-05-29,20.735,20.909,20.653,20.662,10407,0
2013-05-30,20.699,20.769,20.566,20.763,29638,0
2013-05-31,20.619,20.984,20.439,20.892,30860,0
2013-06-03,20.875,21.49,20.715,21.446,63828,0
2013-06-04,21.365,21.463,20.944,21.075,30554,0
2013-06-05,20.989,20.989,20.407,20.523,16423,0
2013-06-06,20.426,20.471,20.19,20.348,63201,0
2013-06-07,20.407,20.62,20.181,20.515,31045,0
2013-06-10,20.471,20.909,20.4,20.725,26173,0
2013-06-11,20.566,20.652,20.259,20.348,13838,0
2013-06-12,20.548,20.593,20.181,20.224,10628,0
2013-06-13,20.181,20.557,20.101,20.557,20388,0
2013-06-14,20.586,20.586,19.998,19.998,13401,0
2013-06-17,20.233,20.233,19.961,20.008,30921,0
2013-06-18,20.048,20.463,19.786,20.407,26428,0
2013-06-19,20.468,20.504,19.918,19.918,17228,0
2013-06-20,19.733,19.733,19.504,19.546,19045,0
2013-06-21,19.647,19.866,19.468,19.688,50943,0
2013-06-24,19.546,20.141,19.522,20.141,25660,0
2013-06-25,20.264,20.264,19.573,19.848,13804,0
2013-06-26,19.954,19.954,19.582,19.696,9765,0
2013-06-27,19.573,20.085,19.555,20.01,69978,0
2013-06-28,19.918,19.981,19.381,19.381,132160,0
2013-07-01,19.54,20.564,19.54,20.528,26753,0
2013-07-02,20.545,21.131,20.537,20.937,38145,0
2013-07-03,20.752,21.351,20.651,21.254,11645,0
2013-07-05,21.582,22.014,21.272,21.847,39396,0
2013-07-08,21.828,22.156,21.628,22.004,60421,0
2013-07-09,22.014,22.014,21.61,21.767,14325,0
2013-07-10,21.661,21.9,21.219,21.572,37555,0
2013-07-11,21.741,21.741,21.237,21.476,20210,0
2013-07-12,22.423,24.711,22.423,24.537,103388,0
2013-07-15,24.471,24.738,24.303,24.738,49669,0
2013-07-16,24.703,24.774,24.444,24.454,61309,0
2013-07-17,24.509,24.553,23.695,24.041,54002,0
2013-07-18,23.916,23.931,23.173,23.74,69795,0
2013-07-19,23.51,23.695,22.951,23.014,40269,0
2013-07-22,22.827,23.537,22.659,23.404,19929,0
2013-07-23,23.455,23.958,23.173,23.705,24992,0
2013-07-24,23.94,23.944,23.422,23.74,42870,0
2013-07-25,23.64,24.518,23.49,24.427,26830,0
2013-07-26,24.215,24.553,23.755,24.527,52075,0
2013-07-29,24.412,24.418,24.083,24.136,31991,0
2013-07-30,24.287,24.287,23.518,23.818,17185,0
2013-07-31,23.809,23.981,23.049,23.137,34428,0
2013-08-01,23.314,23.668,23.314,23.623,12187,0
2013-08-02,23.464,23.677,23.27,23.571,6543,0
2013-08-05,23.34,24.18,23.34,24.014,42424,0
2013-08-06,23.891,24.005,23.773,23.916,11274,0
2013-08-07,23.948,24.156,23.882,24.091,15458,0
2013-08-08,24.279,24.412,24.146,24.338,25418,0
2013-08-09,24.057,24.348,23.936,24.108,39778,0
2013-08-12,23.908,24.023,23.588,23.863,32952,0
2013-08-13,23.8,24.041,23.677,23.835,21894,0
2013-08-14,23.835,24.26,23.784,24.208,40296,0
2013-08-15,24.005,24.091,23.755,24.014,36848,0
2013-08-16,23.958,24.313,23.863,24.023,24163,0
2013-08-19,24.128,24.303,23.562,23.783,26525,0
2013-08-20,23.74,24.471,23.74,24.041,22867,0
2013-08-21,24.049,24.189,23.455,23.8,41496,0
2013-08-22,23.668,24.303,23.27,24.26,12472,0
2013-08-23,24.313,24.329,23.977,24.091,5852,0
2013-08-26,23.705,24.279,23.65,23.958,22735,0
2013-08-27,23.74,23.9,23.278,23.49,35679,0
2013-08-28,23.43,23.763,23.323,23.571,21044,0
2013-08-29,23.455,23.818,23.455,23.705,29158,0
2013-08-30,23.712,23.712,23.199,23.349,68411,0
2013-09-03,23.625,23.786,23.172,23.583,24877,0
2013-09-04,23.564,23.743,23.367,23.598,13360,0
2013-09-05,23.625,23.653,23.136,23.473,12930,0
2013-09-06,23.562,23.791,23.288,23.748,10641,0
2013-09-09,23.763,23.891,23.553,23.882,46188,0
2013-09-10,23.953,24.063,23.953,24.063,18882,0
2013-09-11,24.049,24.099,23.872,23.882,13474,0
2013-09-12,23.9,24.074,23.9,23.967,10858,0
2013-09-13,24.071,24.071,23.886,24.037,6406,0
2013-09-16,24.234,24.234,23.94,24.049,25665,0
2013-09-17,24.071,24.142,24.037,24.104,38888,0
2013-09-18,24.222,24.336,24.186,24.301,16072,0
2013-09-19,24.301,24.301,24.028,24.095,11219,0
2013-09-20,24.17,24.356,24.114,24.248,64045,0
2013-09-23,24.232,24.613,24.01,24.594,20250,0
2013-09-24,24.613,24.783,24.124,24.567,15619,0
2013-09-25,24.623,25.113,24.623,25.04,43603,0
2013-09-26,25.103,25.123,24.142,24.613,21726,0
2013-09-27,24.41,25.016,24.41,24.923,59670,0
2013-09-30,24.65,24.675,24.045,24.517,42928,0
2013-10-01,24.594,24.613,24.435,24.603,15507,0
2013-10-02,24.498,24.79,24.133,24.517,50458,0
2013-10-03,24.152,24.435,24.133,24.222,190368,0
2013-10-04,24.248,24.623,24.248,24.594,18654,0
2013-10-07,24.488,24.577,24.336,24.336,8428,0
2013-10-08,24.418,24.418,24.142,24.161,22252,0
2013-10-09,23.539,23.944,22.112,22.13,123951,0
2013-10-10,22.344,22.586,22.13,22.485,41916,0
2013-10-11,22.451,22.627,22.247,22.38,39670,0
2013-10-14,22.247,22.568,22.149,22.461,30678,0
2013-10-15,22.327,22.451,22.184,22.361,48210,0
2013-10-16,22.469,22.568,22.247,22.417,35284,0
2013-10-17,22.194,22.578,22.149,22.417,37918,0
2013-10-18,22.371,22.503,22.088,22.427,63493,0
2013-10-21,22.494,22.692,21.995,22.352,32925,0
2013-10-22,22.361,22.361,20.877,21.062,107433,0
2013-10-23,20.912,21.133,20.421,20.84,38323,0
2013-10-24,20.84,21.071,20.039,21.026,31580,0
2013-10-25,21.109,21.109,20.421,20.459,63155,0
2013-10-28,20.421,20.68,20.199,20.369,46187,0
2013-10-29,20.369,20.629,20.13,20.449,28996,0
2013-10-30,20.52,20.689,20.244,20.477,30117,0
2013-10-31,20.421,20.512,20.298,20.485,108938,0
2013-11-01,20.485,20.6,20.048,20.467,59670,0
2013-11-04,20.477,20.725,20.065,20.262,62032,0
2013-11-05,20.092,20.574,20.092,20.402,29892,0
2013-11-06,20.477,20.592,20.402,20.555,16287,0
2013-11-07,20.592,20.777,20.583,20.6,78328,0
2013-11-08,20.689,20.769,20.545,20.689,76346,0
2013-11-11,20.689,20.689,20.412,20.583,34950,0
2013-11-12,20.583,20.645,20.467,20.495,26746,0
2013-11-13,20.512,20.592,20.412,20.592,43937,0
2013-11-14,20.6,20.645,20.467,20.495,15507,0
2013-11-15,20.495,20.564,20.449,20.555,36379,0
2013-11-18,20.564,20.645,20.467,20.564,21352,0
2013-11-19,20.637,20.787,20.574,20.629,13825,0
2013-11-20,20.619,20.735,20.564,20.574,9553,0
2013-11-21,20.574,20.754,20.574,20.754,22393,0
2013-11-22,20.769,21.133,20.629,20.974,13036,0
2013-11-25,20.992,22.112,20.992,21.632,27609,0
2013-11-26,21.694,22.068,21.588,21.659,13371,0
2013-11-27,21.74,22.228,21.524,22.068,16161,0
2013-11-29,22.212,22.212,21.448,22.088,8284,0
2013-12-02,22.149,22.149,21.241,21.268,14179,0
2013-12-03,21.313,21.837,21.304,21.448,18991,0
2013-12-04,21.382,21.514,21.339,21.4,11799,0
2013-12-05,21.355,21.562,21.313,21.41,6743,0
2013-12-06,21.533,21.579,21.196,21.492,20941,0
2013-12-09,21.533,21.712,21.533,21.668,14496,0
2013-12-10,21.533,21.659,21.482,21.482,18536,0
2013-12-11,21.419,21.562,20.813,20.872,20984,0
2013-12-12,20.912,20.912,20.467,20.629,40118,0
2013-12-13,20.629,20.763,20.537,20.645,16182,0
2013-12-16,20.787,20.787,20.645,20.652,15959,0
2013-12-17,20.6,20.813,20.512,20.698,23150,0
2013-12-18,20.774,21.393,20.774,21.383,24872,0
2013-12-19,21.305,21.305,20.624,20.711,19142,0
2013-12-20,20.802,21.824,20.802,21.573,89250,0
2013-12-23,21.653,21.761,21.431,21.744,12604,0
2013-12-24,21.824,22.002,21.771,21.861,7147,0
2013-12-26,22.031,22.371,21.968,22.21,10928,0
2013-12-27,22.317,22.317,21.573,22.246,12492,0
2013-12-30,22.236,22.264,21.896,22.183,12047,0
2013-12-31,22.264,22.264,21.843,22.002,16058,0
2014-01-02,21.896,22.002,21.476,21.906,13450,0
2014-01-03,21.906,22.085,21.906,21.985,16437,0
2014-01-06,21.96,22.128,21.881,21.896,10685,0
2014-01-07,21.896,22.138,21.627,21.843,11266,0
2014-01-08,21.752,21.978,21.485,21.619,12604,0
2014-01-09,21.636,21.636,21.485,21.602,8656,0
2014-01-10,21.619,21.968,21.494,21.643,16420,0
2014-01-13,21.643,21.698,21.295,21.592,68590,0
2014-01-14,21.592,21.78,21.526,21.717,9092,0
2014-01-15,21.752,21.95,21.752,21.833,12379,0
2014-01-16,21.698,21.95,21.698,21.789,7810,0
2014-01-17,21.526,21.906,21.526,21.906,22973,0
2014-01-21,21.843,21.96,21.727,21.861,23877,0
2014-01-22,21.95,22.156,21.681,21.805,14721,0
2014-01-23,21.815,21.815,21.375,21.546,9368,0
2014-01-24,21.485,21.517,20.847,20.875,28328,0
2014-01-27,20.865,21.142,20.363,20.578,36138,0
2014-01-28,20.55,20.767,20.443,20.721,37697,0
2014-01-29,20.75,20.75,20.507,20.569,25074,0
2014-01-30,20.703,21.717,20.657,20.963,30558,0
2014-01-31,20.657,20.955,20.624,20.703,39367,0
2014-02-03,20.694,20.711,20.443,20.667,48971,0
2014-02-04,20.686,20.711,20.55,20.657,24222,0
2014-02-05,20.569,20.686,20.498,20.615,47567,0
2014-02-06,20.711,20.865,20.533,20.633,40003,0
2014-02-07,20.75,20.875,20.624,20.82,56657,0
2014-02-10,20.828,20.847,20.633,20.767,21906,0
2014-02-11,20.76,20.915,20.76,20.802,20469,0
2014-02-12,20.774,20.929,20.713,20.865,15426,0
2014-02-13,20.76,21.44,20.76,21.383,21046,0
2014-02-14,21.196,21.592,21.196,21.449,16952,0
2014-02-18,21.27,21.744,21.27,21.627,12712,0
2014-02-19,21.467,21.627,21.17,21.224,29046,0
2014-02-20,21.467,21.467,21.252,21.331,25539,0
2014-02-21,21.467,21.517,21.331,21.449,19289,0
2014-02-24,21.517,22.174,21.517,21.931,50901,0
2014-02-25,21.906,22.22,21.684,21.799,21613,0
2014-02-26,21.886,22.094,21.752,22.022,13665,0
2014-02-27,21.852,21.985,21.698,21.96,24902,0
2014-02-28,21.789,22.058,21.556,21.602,21740,0
2014-03-03,21.5,21.663,21.16,21.186,10717,0
2014-03-04,21.431,22.227,21.431,21.877,46628,0
2014-03-05,21.852,21.861,21.643,21.752,8652,0
2014-03-06,21.886,21.985,21.565,21.736,15031,0
2014-03-07,21.906,21.916,21.295,21.526,20989,0
2014-03-10,21.457,21.457,20.784,21.071,27843,0
2014-03-11,20.982,21.054,20.89,21.044,26025,0
2014-03-12,20.9,21,20.847,20.955,33949,0
2014-03-13,20.865,21.061,20.856,20.884,24384,0
2014-03-14,20.828,21,20.55,20.624,22203,0
2014-03-17,20.82,20.82,19.913,20.317,98806,0
2014-03-18,20.264,20.462,19.95,20.399,44562,0
2014-03-19,20.486,20.9,20.296,20.603,100229,0
2014-03-20,20.486,20.749,20.421,20.593,23212,0
2014-03-21,20.749,20.749,20.152,20.361,307979,0
2014-03-24,20.182,21.082,20.182,21.017,30967,0
2014-03-25,21.11,21.309,20.792,20.992,25951,0
2014-03-26,20.956,21.217,20.566,20.665,26561,0
2014-03-27,20.622,20.958,20.386,20.665,16757,0
2014-03-28,20.641,20.783,20.223,20.332,13566,0
2014-03-31,20.622,20.92,20.421,20.421,62338,0
2014-04-01,20.547,21.282,20.278,21.172,19738,0
2014-04-02,21.226,21.226,20.828,21.001,17838,0
2014-04-03,21.026,21.026,20.557,20.622,16188,0
2014-04-04,20.81,20.81,19.934,19.979,34021,0
2014-04-07,20.106,20.313,19.881,20.152,29395,0
2014-04-08,20.223,20.439,20.195,20.259,27129,0
2014-04-09,20.296,20.313,20.051,20.232,20956,0
2014-04-10,20.152,20.312,19.825,19.861,42394,0
2014-04-11,19.664,20.041,19.664,19.807,29863,0
2014-04-14,19.934,20.188,19.664,20.169,34673,0
2014-04-15,20.25,20.322,20.009,20.069,32824,0
2014-04-16,20.259,20.459,20.116,20.342,22342,0
2014-04-17,17.457,20.386,16.935,20.116,27345,0
2014-04-21,20.278,20.792,20.116,20.792,26677,0
2014-04-22,20.783,20.964,20.759,20.865,18807,0
2014-04-23,20.93,21.189,20.648,21.101,45615,0
2014-04-24,20.739,21.724,20.739,21.398,38764,0
2014-04-25,21.542,21.778,21.371,21.641,37242,0
2014-04-28,21.695,21.877,21.435,21.704,18846,0
2014-04-29,21.885,21.915,21.388,21.624,36794,0
2014-04-30,21.579,21.86,21.317,21.695,30925,0
2014-05-01,21.579,22.041,21.236,21.787,50898,0
2014-05-02,21.949,22.022,21.734,21.923,33975,0
2014-05-05,21.734,22.022,21.734,21.841,34961,0
2014-05-06,21.797,22.12,21.561,21.588,43003,0
2014-05-07,21.686,21.94,21.686,21.822,40733,0
2014-05-08,21.885,22.002,21.552,21.75,38239,0
2014-05-09,21.75,22.031,21.588,21.895,20903,0
2014-05-12,22.049,22.306,21.778,22.148,28470,0
2014-05-13,22.076,22.095,21.704,21.915,54958,0
2014-05-14,21.608,21.804,21.046,21.326,33444,0
2014-05-15,21.128,21.245,20.332,20.674,47223,0
2014-05-16,20.641,20.815,20.396,20.783,38004,0
2014-05-19,20.783,21.12,20.766,21.082,16170,0
2014-05-20,20.82,21.253,20.82,21.063,44587,0
2014-05-21,21.199,21.199,20.693,20.81,19044,0
2014-05-22,20.964,20.964,20.71,20.801,16152,0
2014-05-23,20.783,21.209,20.783,21.026,13937,0
2014-05-27,21.153,21.253,20.809,21.209,16262,0
2014-05-28,21.063,21.226,20.89,21.128,11837,0
2014-05-29,21.135,21.144,21.046,21.082,4468,0
2014-05-30,21.172,21.189,20.796,21.009,17349,0
2014-06-02,21.253,21.445,20.773,21.055,20371,0
2014-06-03,21.009,21.454,20.9,21.055,33373,0
2014-06-04,21.009,21.226,20.9,21.082,24126,0
2014-06-05,21.063,21.624,21.009,21.624,14661,0
2014-06-06,21.686,21.76,21.144,21.679,20610,0
2014-06-09,21.679,21.895,21.542,21.714,17017,0
2014-06-10,21.426,21.895,21.426,21.679,12945,0
2014-06-11,21.361,21.679,21.352,21.561,12293,0
2014-06-12,21.199,21.416,21.163,21.371,18713,0
2014-06-13,21.505,21.679,21.253,21.352,9260,0
2014-06-16,21.361,21.471,21.009,21.245,29652,0
2014-06-17,21.497,21.686,21.288,21.641,22230,0
2014-06-18,21.657,21.712,21.402,21.693,14302,0
2014-06-19,21.647,21.667,21.229,21.239,7384,0
2014-06-20,21.402,21.557,21.093,21.477,43883,0
2014-06-23,21.183,21.486,21.009,21.294,12829,0
2014-06-24,20.974,21.421,20.974,21.183,16173,0
2014-06-25,21.175,21.449,21.093,21.383,16605,0
2014-06-26,21.175,21.431,21.138,21.402,13630,0
2014-06-27,21.229,21.978,21.048,21.959,83433,0
2014-06-30,21.803,21.894,21.421,21.605,14164,0
2014-07-01,21.867,22.05,21.647,21.732,21719,0
2014-07-02,21.821,21.884,21.767,21.777,8454,0
2014-07-03,21.876,21.949,21.876,21.914,4829,0
2014-07-07,21.595,21.732,21.467,21.51,19335,0
2014-07-08,21.374,21.402,21.175,21.312,11082,0
2014-07-09,21.51,21.51,21.175,21.211,15951,0
2014-07-10,21.175,21.286,21.028,21.084,21185,0
2014-07-11,21.175,21.353,21.175,21.183,9242,0
2014-07-14,21.211,21.347,21.175,21.192,10491,0
2014-07-15,21.192,21.449,21.084,21.211,23551,0
2014-07-16,21.347,21.449,21.087,21.202,16910,0
2014-07-17,21.175,21.366,21.131,21.175,22649,0
2014-07-18,20.901,21.702,20.901,21.575,25522,0
2014-07-21,21.449,21.449,21.175,21.321,14329,0
2014-07-22,21.356,21.566,21.065,21.356,25441,0
2014-07-23,21.402,21.84,21.402,21.657,20546,0
2014-07-24,21.595,21.93,21.486,21.548,13655,0
2014-07-25,21.374,21.605,21.131,21.183,18907,0
2014-07-28,21.867,21.867,20.984,21.575,14777,0
2014-07-29,21.702,21.702,21.266,21.286,10634,0
2014-07-30,21.356,21.402,21.249,21.402,4928,0
2014-07-31,21.175,21.402,21.093,21.183,19846,0
2014-08-01,21.266,21.356,21.131,21.211,20584,0
2014-08-04,21.211,21.211,20.719,20.875,17935,0
2014-08-05,20.748,20.748,20.555,20.555,15703,0
2014-08-06,20.545,20.865,20.545,20.719,12655,0
2014-08-07,20.654,20.758,20.584,20.654,9041,0
2014-08-08,20.639,20.921,20.601,20.884,11563,0
2014-08-11,20.984,21.175,20.801,21.093,6635,0
2014-08-12,20.993,21.065,20.71,20.748,4007,0
2014-08-13,20.801,20.856,20.639,20.719,10338,0
2014-08-14,20.847,21.065,20.683,20.891,11150,0
2014-08-15,21.175,21.175,20.493,20.502,27519,0
2014-08-18,20.758,20.758,20.536,20.664,10839,0
2014-08-19,20.683,20.81,20.519,20.766,18463,0
2014-08-20,20.729,20.901,20.593,20.758,14719,0
2014-08-21,20.673,21.393,20.564,21.294,21161,0
2014-08-22,21.202,21.286,20.729,20.773,28735,0
2014-08-25,20.847,20.985,20.51,20.758,19044,0
2014-08-26,20.801,20.965,20.7,20.947,22383,0
2014-08-27,20.931,20.931,20.654,20.654,9990,0
2014-08-28,20.564,20.664,20.51,20.536,13446,0
2014-08-29,20.545,20.82,20.493,20.729,17638,0
2014-09-02,20.748,21.356,20.748,21.229,18401,0
2014-09-03,21.702,21.702,20.783,20.801,17295,0
2014-09-04,20.901,21.631,20.71,20.71,9440,0
2014-09-05,20.639,20.999,20.639,20.947,7973,0
2014-09-08,21.002,21.477,20.896,21.402,25096,0
2014-09-09,21.347,21.557,21.147,21.421,36044,0
2014-09-10,21.356,21.449,21.312,21.431,17125,0
2014-09-11,21.431,21.639,21.411,21.477,12447,0
2014-09-12,21.431,21.538,21.276,21.477,29424,0
2014-09-15,21.356,21.635,21.266,21.502,23252,0
2014-09-16,21.502,21.647,21.494,21.51,18774,0
2014-09-17,21.637,21.923,21.555,21.876,24375,0
2014-09-18,21.876,22.391,21.876,22.272,19696,0
2014-09-19,22.299,22.41,21.665,22.151,66563,0
2014-09-22,22.151,22.308,21.692,21.731,15806,0
2014-09-23,21.859,21.969,21.637,21.665,18721,0
2014-09-24,21.683,21.803,21.665,21.776,15589,0
2014-09-25,21.757,21.867,21.564,21.757,29549,0
2014-09-26,21.74,21.794,21.701,21.776,11677,0
2014-09-29,21.757,22.101,21.757,21.84,15878,0
2014-09-30,21.884,21.923,21.747,21.747,38869,0
2014-10-01,21.474,21.474,20.967,21.041,25152,0
2014-10-02,21.196,21.261,20.932,21.141,10394,0
2014-10-03,21.352,21.379,21.096,21.141,13052,0
2014-10-06,21.141,21.474,21.012,21.132,13915,0
2014-10-07,21.051,21.051,20.71,20.748,9844,0
2014-10-08,20.629,21.629,20.629,21.493,18207,0
2014-10-09,21.508,21.508,20.508,20.544,21110,0
2014-10-10,20.638,20.886,20.5,20.683,18342,0
2014-10-13,20.683,21.894,20.683,21.803,21762,0
2014-10-14,21.904,22.489,21.745,22.326,29940,0
2014-10-15,22.098,22.576,21.362,22.472,39202,0
2014-10-16,22.226,22.472,22.098,22.4,36030,0
2014-10-17,24.786,24.786,22.289,22.518,29492,0
2014-10-20,22.794,22.794,21.692,22.089,18738,0
2014-10-21,22.106,22.308,21.731,21.867,13389,0
2014-10-22,21.859,21.859,21.151,21.316,12928,0
2014-10-23,21.564,21.637,20.554,21.573,17217,0
2014-10-24,20.932,21.876,20.932,21.289,11686,0
2014-10-27,21.077,21.281,21.031,21.186,12652,0
2014-10-28,21.399,22.262,21.399,22.262,21209,0
2014-10-29,21.904,22.768,21.794,22.712,18303,0
2014-10-30,22.694,22.721,21.84,22.712,30740,0
2014-10-31,22.721,22.721,22.262,22.262,42008,0
2014-11-03,22.42,22.585,22.199,22.585,26039,0
2014-11-04,22.4,22.666,22.308,22.463,20334,0
2014-11-05,22.489,22.712,22.317,22.684,18787,0
2014-11-06,22.666,22.666,22.361,22.628,23570,0
2014-11-07,22.611,22.684,22.272,22.509,14019,0
2014-11-10,22.381,22.712,22.226,22.429,105603,0
2014-11-11,22.548,22.548,22.208,22.352,16301,0
2014-11-12,22.344,22.576,21.876,22.548,104514,0
2014-11-13,22.344,22.48,21.474,21.674,104124,0
2014-11-14,21.629,22.043,21.474,21.757,143120,0
2014-11-17,21.564,21.941,21.051,21.508,191225,0
2014-11-18,21.389,21.876,21.362,21.564,24552,0
2014-11-19,21.186,21.483,21.116,21.196,24641,0
2014-11-20,21.125,21.298,21.012,21.271,28241,0
2014-11-21,21.629,21.665,20.949,21.031,15014,0
2014-11-24,21.087,21.583,20.903,21.508,52905,0
2014-11-25,21.483,21.483,21.125,21.206,30881,0
2014-11-26,21.178,21.555,21.17,21.344,52146,0
2014-11-28,21.298,21.535,20.811,20.848,31484,0
2014-12-01,20.923,21.234,20.719,20.857,107806,0
2014-12-02,20.838,21.298,20.779,21.281,22329,0
2014-12-03,21.244,21.613,21.224,21.372,26460,0
2014-12-04,21.234,21.483,21.206,21.325,15973,0
2014-12-05,21.334,22.252,21.334,22.052,26867,0
2014-12-08,21.941,22.299,21.941,22.106,12811,0
2014-12-09,21.986,22.768,21.986,22.75,25253,0
2014-12-10,22.603,22.636,22.052,22.252,22645,0
2014-12-11,22.252,22.528,22.052,22.069,24745,0
2014-12-12,22.052,22.17,21.803,22.079,21780,0
2014-12-15,22.113,22.227,21.483,21.499,14394,0
2014-12-16,20.206,22.033,20.196,21.573,14626,0
2014-12-17,21.672,22.672,21.46,22.616,25105,0
2014-12-18,22.395,23.115,22.311,23.115,22097,0
2014-12-19,23.014,23.587,22.866,23.227,71832,0
2014-12-22,23.236,23.274,23.014,23.256,7216,0
2014-12-23,23.365,23.708,22.924,23.58,11507,0
2014-12-24,23.217,23.633,23.034,23.337,7783,0
2014-12-26,23.495,23.672,23.264,23.385,7977,0
2014-12-29,23.292,23.475,23.189,23.475,10230,0
2014-12-30,23.414,23.672,23.106,23.274,15809,0
2014-12-31,23.208,23.227,22.747,22.875,13284,0
2015-01-02,22.986,23.624,22.375,22.572,9122,0
2015-01-05,22.514,22.709,22.144,22.227,12540,0
2015-01-06,22.236,22.607,21.783,22.265,15452,0
2015-01-07,22.356,22.572,22.227,22.572,21675,0
2015-01-08,22.691,23.274,22.691,22.94,10950,0
2015-01-09,23.034,23.034,22.255,22.45,15386,0
2015-01-12,22.365,22.489,22.255,22.339,12069,0
2015-01-13,22.552,23.264,22.181,22.365,29134,0
2015-01-14,22.255,22.365,21.979,22.144,7675,0
2015-01-15,22.09,22.09,21.071,21.09,20939,0
2015-01-16,20.758,22.642,20.758,22.246,15347,0
2015-01-20,21.876,21.963,21.312,21.367,20295,0
2015-01-21,21.255,21.765,21.173,21.312,23934,0
2015-01-22,21.532,22.32,21.496,22.32,25817,0
2015-01-23,21.729,21.95,21.58,21.95,7458,0
2015-01-26,22.115,22.419,21.794,22.404,15256,0
2015-01-27,21.532,22.327,21.532,21.904,8979,0
2015-01-28,22.061,22.061,21.238,21.375,22361,0
2015-01-29,21.479,22.191,21.285,22.172,10316,0
2015-01-30,21.96,21.96,21.053,21.09,31308,0
2015-02-02,21.367,21.6,21.153,21.58,16985,0
2015-02-03,21.552,21.979,21.542,21.876,21272,0
2015-02-04,21.834,22.006,21.719,21.904,13508,0
2015-02-05,22.1,22.399,22.024,22.32,15293,0
2015-02-06,22.339,22.722,22.339,22.633,15941,0
2015-02-09,22.494,22.562,22.144,22.144,8752,0
2015-02-10,22.385,22.385,21.802,22.172,5319,0
2015-02-11,22.359,22.612,21.914,21.923,7387,0
2015-02-12,22.08,22.395,21.974,22.292,8008,0
2015-02-13,22.236,22.395,22.034,22.255,7502,0
2015-02-17,22.21,22.501,22.082,22.255,6160,0
2015-02-18,22.004,22.224,21.979,22.22,4202,0
2015-02-19,21.979,22.581,21.979,22.395,7834,0
2015-02-20,22.45,22.45,21.979,22.09,11647,0
2015-02-23,21.979,22.053,21.643,21.894,10333,0
2015-02-24,22.275,22.289,21.987,22.115,10395,0
2015-02-25,22.108,22.378,22.108,22.125,10078,0
2015-02-26,22.125,22.21,21.802,22.08,9618,0
2015-02-27,21.81,22.375,21.81,22.125,11783,0
2015-03-02,22.255,22.339,22.024,22.2,18478,0
2015-03-03,22.115,22.134,21.829,21.829,8214,0
2015-03-04,21.746,22.061,21.653,21.709,8214,0
2015-03-05,21.513,21.81,21.413,21.653,13724,0
2015-03-06,21.433,21.96,21.348,21.57,27666,0
2015-03-09,21.57,21.729,21.57,21.699,9077,0
2015-03-10,21.523,21.643,21.479,21.532,28312,0
2015-03-11,21.941,21.941,21.348,21.58,11023,0
2015-03-12,21.81,22.837,21.81,22.809,23340,0
2015-03-13,22.441,22.793,22.265,22.691,13184,0
2015-03-16,22.7,23.061,22.46,22.599,9726,0
2015-03-17,22.414,22.856,22.339,22.642,10590,0
2015-03-18,22.707,22.931,22.5,22.817,19518,0
2015-03-19,22.631,22.791,22.631,22.772,8579,0
2015-03-20,22.874,23.294,22.772,22.855,25434,0
2015-03-23,23.21,23.21,22.621,22.913,17909,0
2015-03-24,22.808,23.407,22.697,23.172,7078,0
2015-03-25,23.191,23.191,22.605,22.649,14584,0
2015-03-26,22.621,22.799,22.036,22.539,9009,0
2015-03-27,22.419,22.894,22.37,22.791,22628,0
2015-03-30,22.472,23.349,22.472,22.967,12011,0
2015-03-31,22.939,23.071,22.596,23.061,10753,0
2015-04-01,22.846,23.518,22.817,23.125,18123,0
2015-04-02,23.098,23.313,22.772,23.125,19946,0
2015-04-06,22.923,23.08,22.697,22.772,15654,0
2015-04-07,23.024,23.024,22.745,22.846,7815,0
2015-04-08,22.827,22.827,22.549,22.669,6432,0
2015-04-09,22.156,22.649,22.156,22.605,9154,0
2015-04-10,22.472,22.639,22.472,22.587,6328,0
2015-04-13,22.613,22.894,22.529,22.631,11045,0
2015-04-14,22.529,22.994,22.5,22.827,14048,0
2015-04-15,22.949,23.294,22.913,23.182,8400,0
2015-04-16,22.791,23.08,22.621,22.923,10127,0
2015-04-17,22.781,23.303,22.735,22.884,27669,0
2015-04-20,22.865,23.219,22.846,23.071,15617,0
2015-04-21,23.024,23.172,22.904,23.164,12890,0
2015-04-22,23.2,23.2,22.764,23.098,10487,0
2015-04-23,22.846,23.08,22.764,22.865,10081,0
2015-04-24,22.772,22.913,22.409,22.817,21282,0
2015-04-27,22.613,23.071,22.5,22.688,10510,0
2015-04-28,22.781,23.044,22.735,22.855,14435,0
2015-04-29,22.549,22.931,22.549,22.725,10616,0
2015-04-30,22.659,22.659,22.156,22.175,23272,0
2015-05-01,22.38,22.605,21.961,22.102,19410,0
2015-05-04,22.127,22.296,21.98,22.137,15552,0
2015-05-05,22.082,22.296,21.503,21.802,26166,0
2015-05-06,21.877,22.102,21.652,22.045,12635,0
2015-05-07,21.895,22.409,21.849,21.989,16725,0
2015-05-08,22.223,22.223,21.867,22.118,15763,0
2015-05-11,22.006,22.249,21.942,22.156,17801,0
2015-05-12,21.97,22.203,21.849,22.127,14788,0
2015-05-13,22.054,22.428,22.045,22.223,18231,0
2015-05-14,22.539,22.605,22.223,22.596,18765,0
2015-05-15,22.596,22.596,22.054,22.203,25845,0
2015-05-18,22.203,22.639,22.203,22.428,23714,0
2015-05-19,22.659,22.678,22.324,22.5,22042,0
2015-05-20,22.51,22.596,22.37,22.558,18123,0
2015-05-21,22.587,23.034,22.351,22.855,18337,0
2015-05-22,22.874,23.09,22.596,22.649,14372,0
2015-05-26,22.539,22.725,22.351,22.529,18868,0
2015-05-27,22.558,22.923,22.437,22.923,27131,0
2015-05-28,22.884,23.071,22.669,22.913,14035,0
2015-05-29,22.976,23.116,22.639,22.904,19088,0
2015-06-01,22.957,23.164,22.605,22.904,30121,0
2015-06-02,22.799,23.303,22.799,23.238,18175,0
2015-06-03,22.957,23.303,22.957,23.294,12547,0
2015-06-04,23.258,23.258,23.034,23.09,6863,0
2015-06-05,23.125,23.21,22.874,23.21,19198,0
2015-06-08,23.313,23.313,23.238,23.248,17801,0
2015-06-09,23.248,23.313,23.09,23.266,16767,0
2015-06-10,23.313,23.883,23.313,23.628,17410,0
2015-06-11,23.538,23.75,23.331,23.658,18737,0
2015-06-12,23.489,23.658,23.378,23.489,11581,0
2015-06-15,23.294,23.638,23.276,23.349,21234,0
2015-06-16,23.2,23.546,23.107,23.528,19624,0
2015-06-17,23.467,23.627,23.28,23.336,15853,0
2015-06-18,23.272,23.686,23.272,23.637,53730,0
2015-06-19,23.564,23.714,23.385,23.487,45218,0
2015-06-22,23.59,23.733,23.395,23.676,14576,0
2015-06-23,23.564,24.24,23.564,24.231,13338,0
2015-06-24,24.053,24.533,23.937,24.323,29365,0
2015-06-25,24.382,24.523,24.174,24.483,10747,0
2015-06-26,24.454,24.841,24.296,24.841,72243,0
2015-06-29,24.605,24.69,24.24,24.268,32131,0
2015-06-30,24.352,24.362,23.966,24.156,16689,0
2015-07-01,24.352,24.71,23.976,24.116,26173,0
2015-07-02,24.08,24.362,23.599,23.835,14150,0
2015-07-06,23.667,23.976,23.516,23.778,18726,0
2015-07-07,23.724,23.893,23.516,23.705,22877,0
2015-07-08,23.676,23.778,23.262,23.544,28834,0
2015-07-09,23.59,23.911,23.224,23.544,25641,0
2015-07-10,23.807,24.034,23.449,24.015,19789,0
2015-07-13,23.884,24.513,23.874,24.372,19365,0
2015-07-14,24.41,24.523,24.211,24.503,8089,0
2015-07-15,24.372,24.513,24.211,24.392,9024,0
2015-07-16,24.533,24.861,24.342,24.737,15639,0
2015-07-17,24.88,25.144,24.861,24.933,21706,0
2015-07-20,25.124,25.144,24.372,24.41,36814,0
2015-07-21,24.822,25.104,24.41,24.924,23513,0
2015-07-22,25.013,25.065,24.635,24.7,18300,0
2015-07-23,24.71,24.756,24.146,24.146,19045,0
2015-07-24,24.106,24.183,23.947,23.956,15535,0
2015-07-27,23.919,23.919,23.59,23.676,12129,0
2015-07-28,23.835,23.928,23.336,23.516,32451,0
2015-07-29,23.59,23.855,23.449,23.686,24790,0
2015-07-30,23.768,23.928,23.477,23.759,16918,0
2015-07-31,23.797,24.146,23.319,23.637,27875,0
2015-08-03,23.627,23.919,23.449,23.816,25412,0
2015-08-04,24.183,24.183,23.59,23.608,21386,0
2015-08-05,23.835,24.106,23.59,24.071,27237,0
2015-08-06,24.116,24.211,23.826,24.071,26368,0
2015-08-07,23.919,24.296,23.637,23.724,19470,0
2015-08-10,23.835,24.427,23.733,24.278,35323,0
2015-08-11,23.884,24.401,23.778,24.062,25095,0
2015-08-12,23.759,24.202,23.627,23.733,16704,0
2015-08-13,23.807,24.043,23.536,23.59,21811,0
2015-08-14,23.618,23.637,23.404,23.627,13619,0
2015-08-17,23.28,24.015,23.28,24.015,19577,0
2015-08-18,23.976,24.156,23.835,23.966,15853,0
2015-08-19,23.903,24.126,23.743,23.928,15960,0
2015-08-20,24.248,24.248,23.583,23.583,21597,0
2015-08-21,23.186,24.126,23.186,23.919,36281,0
2015-08-24,22.925,23.788,22.838,23.15,31366,0
2015-08-25,23.497,23.497,22.897,23.008,22769,0
2015-08-26,23.477,23.477,23.028,23.16,27982,0
2015-08-27,23.28,23.497,22.934,23.29,19045,0
2015-08-28,23.101,23.459,22.934,23.16,28089,0
2015-08-31,23.169,23.59,22.988,23.487,26493,0
2015-09-01,23.16,23.564,22.717,22.783,24471,0
2015-09-02,22.819,23.309,22.819,23.008,27557,0
2015-09-03,22.942,23.205,22.916,23.008,15214,0
2015-09-04,22.67,23.028,22.66,22.925,10321,0
2015-09-08,23.346,23.346,22.979,23.101,17980,0
2015-09-09,23.327,23.327,22.857,22.867,9469,0
2015-09-10,22.829,23.186,22.829,22.969,8070,0
2015-09-11,22.838,23.169,22.736,23.16,13194,0
2015-09-14,23.101,23.177,22.887,23.018,7129,0
2015-09-15,22.793,23.16,22.793,23.101,14365,0
2015-09-16,23.138,23.185,22.644,23.099,28718,0
2015-09-17,23.063,23.148,22.683,22.731,32436,0
2015-09-18,22.438,22.825,22.106,22.693,83482,0
2015-09-21,22.731,23.45,22.731,23.28,13193,0
2015-09-22,23.092,23.319,22.903,23.128,201790,0
2015-09-23,23.261,23.441,23.045,23.109,25904,0
2015-09-24,22.466,23.158,22.466,23.092,34666,0
2015-09-25,23.299,23.299,22.797,22.844,24591,0
2015-09-28,22.741,23.327,22.6,22.769,21413,0
2015-09-29,22.805,23.035,22.693,22.778,18892,0
2015-09-30,22.654,23.441,22.654,23.261,27967,0
2015-10-01,23.243,23.528,22.957,23.109,22692,0
2015-10-02,22.939,23.185,22.844,23.148,25857,0
2015-10-05,23.271,24.163,23.271,24.094,24097,0
2015-10-06,24.371,24.371,23.859,23.898,17097,0
2015-10-07,24.103,24.18,23.801,24.153,16675,0
2015-10-08,24.094,24.815,24.094,24.748,23957,0
2015-10-09,24.786,24.786,24.503,24.523,10554,0
2015-10-12,24.577,24.673,24.351,24.391,19204,0
2015-10-13,24.351,24.483,24.247,24.247,8547,0
2015-10-14,24.341,24.341,23.736,23.782,9287,0
2015-10-15,23.791,24.445,23.791,24.445,30711,0
2015-10-16,24.256,24.844,24.049,24.143,22795,0
2015-10-19,24.199,24.391,23.829,24.103,59942,0
2015-10-20,24.011,24.387,23.727,24.209,23045,0
2015-10-21,24.219,24.454,23.82,23.829,31134,0
2015-10-22,23.908,24.361,23.839,24.163,23430,0
2015-10-23,24.331,24.606,24.219,24.56,28497,0
2015-10-26,24.409,24.636,24.18,24.266,20790,0
2015-10-27,24.133,24.513,23.859,23.923,19947,0
2015-10-28,24.094,24.636,24.094,24.636,34617,0
2015-10-29,24.426,24.712,24.426,24.503,7387,0
2015-10-30,24.417,24.473,23.746,24.094,17624,0
2015-11-02,24.285,24.493,23.961,24.445,11635,0
2015-11-03,24.303,24.891,24.303,24.834,13193,0
2015-11-04,24.864,24.967,24.616,24.844,27272,0
2015-11-05,24.825,24.825,24.758,24.778,31134,0
2015-11-06,24.928,25.261,24.928,25.222,16465,0
2015-11-09,25.232,25.232,24.967,24.987,11068,0
2015-11-10,25.017,25.347,25.017,25.232,8127,0
2015-11-11,25.298,25.298,24.957,25.007,10344,0
2015-11-12,25.017,25.017,24.503,24.587,12558,0
2015-11-13,24.445,24.673,24.209,24.371,12770,0
2015-11-16,24.133,24.712,23.971,24.702,22374,0
2015-11-17,24.73,24.918,24.483,24.646,24273,0
2015-11-18,24.901,25.298,24.551,25.289,16569,0
2015-11-19,25.251,25.251,24.655,24.806,22374,0
2015-11-20,24.947,25.251,24.825,25.129,15091,0
2015-11-23,25.017,25.347,25.017,25.271,19102,0
2015-11-24,25.185,25.621,25.175,25.591,12878,0
2015-11-25,25.678,26.115,25.479,25.678,22795,0
2015-11-27,25.659,25.913,25.659,25.83,3377,0
2015-11-30,25.886,25.886,25.337,25.411,16042,0
2015-12-01,25.402,25.678,25.393,25.393,7585,0
2015-12-02,25.631,25.631,25.043,25.043,6739,0
2015-12-03,25.089,25.317,24.663,24.673,15619,0
2015-12-04,24.673,25.204,24.673,25.007,16781,0
2015-12-07,25.149,25.149,24.238,24.4,28390,0
2015-12-08,24.276,24.276,23.473,23.839,14419,0
2015-12-09,24.133,24.133,23.782,24.076,17414,0
2015-12-10,23.932,24.199,23.829,24.001,19525,0
2015-12-11,23.601,23.961,23.459,23.584,24591,0
2015-12-14,23.518,24.094,23.432,23.498,18032,0
2015-12-15,23.584,24.19,23.498,24.113,10132,0
2015-12-16,24.17,24.598,23.875,24.321,19688,0
2015-12-17,24.331,24.534,23.855,23.865,18952,0
2015-12-18,23.731,23.939,23.614,23.796,119379,0
2015-12-21,23.845,24.381,23.845,24.351,16021,0
2015-12-22,24.4,24.409,24.028,24.391,13473,0
2015-12-23,24.553,24.733,24.417,24.676,5278,0
2015-12-24,24.648,24.913,24.648,24.741,6056,0
2015-12-28,24.562,24.741,24.361,24.733,7366,0
2015-12-29,24.838,25.039,24.628,24.962,10022,0
2015-12-30,25.002,25.325,24.886,25.248,5940,0
2015-12-31,25.173,25.641,24.937,25.219,33391,0
2016-01-04,24.878,25.095,24.237,24.484,25817,0
2016-01-05,24.561,24.724,24.361,24.562,6074,0
2016-01-06,24.313,24.648,24.246,24.534,7708,0
2016-01-07,24.351,24.351,23.894,23.92,12948,0
2016-01-08,24.056,24.371,23.875,23.875,13689,0
2016-01-11,23.912,23.929,23.678,23.741,12206,0
2016-01-12,23.968,23.968,23.664,23.787,19038,0
2016-01-13,23.845,23.855,23.022,23.185,20049,0
2016-01-14,23.118,23.3,22.785,23.168,31998,0
2016-01-15,22.507,23.305,22.47,22.679,17717,0
2016-01-19,22.994,22.994,22.404,22.64,41572,0
2016-01-20,22.384,22.817,21.963,22.596,22753,0
2016-01-21,22.586,22.66,22.098,22.47,23862,0
2016-01-22,22.631,22.689,22.441,22.689,12984,0
2016-01-25,22.66,22.812,22.424,22.679,14608,0
2016-01-26,22.851,24.161,22.851,24.066,21287,0
2016-01-27,24.066,24.284,23.806,23.912,21260,0
2016-01-28,24.066,24.351,24.018,24.179,21220,0
2016-01-29,24.293,25.458,24.293,25.458,19508,0
2016-02-01,25.315,25.478,25.135,25.335,21385,0
2016-02-02,25.085,25.335,24.905,25.278,18835,0
2016-02-03,25.248,25.305,24.992,25.219,13764,0
2016-02-04,25.219,25.345,24.771,25.075,8661,0
2016-02-05,25.066,25.21,24.504,24.562,23745,0
2016-02-08,24.474,24.751,24.289,24.685,16604,0
2016-02-09,24.504,24.618,24.275,24.494,22697,0
2016-02-10,24.715,24.829,24.321,24.437,11720,0
2016-02-11,24.028,24.381,23.549,24.092,10096,0
2016-02-12,24.417,24.733,24.042,24.57,9831,0
2016-02-16,24.589,24.972,24.484,24.628,23326,0
2016-02-17,24.771,24.998,24.275,24.446,11572,0
2016-02-18,24.427,24.761,23.894,23.988,6262,0
2016-02-19,23.958,24.265,23.644,23.948,18714,0
2016-02-22,24.037,24.57,23.777,24.341,16646,0
2016-02-23,24.083,24.351,23.92,24.255,35231,0
2016-02-24,24.092,24.524,24.056,24.484,8903,0
2016-02-25,24.494,24.589,24.341,24.579,3580,0
2016-02-26,24.638,24.942,24.391,24.534,17171,0
2016-02-29,24.431,24.638,24.409,24.455,37535,0
2016-03-01,24.553,24.829,24.553,24.829,19836,0
2016-03-02,24.829,24.886,24.751,24.886,23028,0
2016-03-03,24.848,24.895,24.741,24.809,33193,0
2016-03-04,24.771,24.895,24.246,24.391,31367,0
2016-03-07,24.303,24.751,24.303,24.4,18390,0
2016-03-08,24.321,24.474,24.131,24.179,12968,0
2016-03-09,24.246,24.303,23.767,24.246,18442,0
2016-03-10,24.228,24.293,23.796,24.074,21118,0
2016-03-11,24.17,24.4,23.998,24.4,33606,0
2016-03-14,24.391,24.391,23.988,24.131,21388,0
2016-03-15,24.046,24.4,24.028,24.255,18578,0
2016-03-16,24.206,24.514,23.81,23.974,22968,0
2016-03-17,23.82,24.399,23.444,24.32,19067,0
2016-03-18,24.416,24.639,23.86,24.34,88839,0
2016-03-21,24.301,24.355,23.8,23.86,46712,0
2016-03-22,23.84,23.84,23.676,23.8,22636,0
2016-03-23,23.771,24.301,23.59,24.196,27645,0
2016-03-24,24.167,24.534,24.024,24.494,14063,0
2016-03-28,24.494,24.543,24.34,24.494,12040,0
2016-03-29,24.38,24.898,24.052,24.841,19409,0
2016-03-30,24.976,25.486,24.73,25.254,25254,0
2016-03-31,25.264,25.264,24.783,24.861,21574,0
2016-04-01,24.726,25.178,24.273,24.986,13384,0
2016-04-04,24.936,24.936,24.619,24.677,7873,0
2016-04-05,24.534,24.59,24.32,24.494,14546,0
2016-04-06,24.416,24.455,24.042,24.426,10885,0
2016-04-07,24.176,24.211,23.617,23.761,16463,0
2016-04-08,23.86,24.128,23.771,23.916,6506,0
2016-04-11,23.984,24.437,23.87,23.899,9362,0
2016-04-12,23.82,24.59,23.82,24.464,10111,0
2016-04-13,24.753,24.956,24.543,24.822,17110,0
2016-04-14,24.976,25.219,24.871,25.006,15971,0
2016-04-15,24.936,25.774,24.936,25.264,24892,0
2016-04-18,25.496,25.496,24.946,25.302,11717,0
2016-04-19,25.234,25.506,24.59,25.178,11247,0
2016-04-20,25.168,25.407,24.956,24.976,22212,0
2016-04-21,25.061,25.735,25.043,25.16,20286,0
2016-04-22,25.07,25.571,25.07,25.486,6177,0
2016-04-25,25.496,25.669,25.362,25.63,6616,0
2016-04-26,25.803,26.612,25.783,26.488,15929,0
2016-04-27,26.582,26.899,25.486,26.313,13043,0
2016-04-28,25.244,26.192,25.244,25.64,25539,0
2016-04-29,25.437,26.409,25.061,26.285,27089,0
2016-05-02,26.478,26.852,26.323,26.852,10085,0
2016-05-03,26.563,26.756,26.304,26.544,19324,0
2016-05-04,26.497,26.497,26.178,26.294,22395,0
2016-05-05,26.351,26.381,26.178,26.294,15559,0
2016-05-06,26.226,26.4,25.945,26.333,15194,0
2016-05-09,26.169,26.351,25.823,26.122,14460,0
2016-05-10,26.333,26.468,26.146,26.381,10257,0
2016-05-11,25.947,26.632,25.947,26.187,15374,0
2016-05-12,26.236,26.236,25.853,26.024,16060,0
2016-05-13,26.082,26.131,25.59,25.745,15179,0
2016-05-16,25.697,26.236,25.697,26.092,21357,0
2016-05-17,26.102,26.102,25.08,25.437,14116,0
2016-05-18,25.38,26.448,25.38,26.333,23132,0
2016-05-19,26.169,26.351,25.669,26.131,16085,0
2016-05-20,26.313,26.795,26.313,26.488,9310,0
2016-05-23,26.642,26.969,26.341,26.88,25278,0
2016-05-24,26.852,26.852,26.488,26.824,21575,0
2016-05-25,26.949,27.15,26.669,26.909,24659,0
2016-05-26,26.515,26.969,26.478,26.862,20132,0
2016-05-27,26.708,27.363,26.693,26.929,9877,0
2016-05-31,26.88,27.083,26.488,26.688,18835,0
2016-06-01,26.4,26.988,26.323,26.805,11232,0
2016-06-02,26.256,26.862,26.256,26.651,16372,0
2016-06-03,26.488,26.488,25.61,25.89,31095,0
2016-06-06,25.987,26.815,25.87,26.795,20735,0
2016-06-07,26.572,27.169,26.39,26.949,16466,0
2016-06-08,26.577,26.899,26.478,26.651,21249,0
2016-06-09,25.833,26.632,25.833,26.563,20601,0
2016-06-10,26.478,26.602,26.016,26.468,5025,0
2016-06-13,26.15,26.333,25.853,25.987,9191,0
2016-06-14,25.63,26.544,25.63,25.967,10564,0
2016-06-15,26.141,26.823,26.092,26.141,22057,0
2016-06-16,26.053,26.053,25.521,25.897,6615,0
2016-06-17,25.986,26.16,25.577,26.043,33232,0
2016-06-20,26.626,26.626,26.131,26.576,15858,0
2016-06-21,26.335,26.664,26.335,26.567,3517,0
2016-06-22,26.703,26.966,26.596,26.656,7398,0
2016-06-23,26.946,27.353,26.946,27.333,10577,0
2016-06-24,26.373,26.557,25.752,26.131,25392,0
2016-06-27,25.859,26.16,25.851,25.878,16015,0
2016-06-28,26.17,26.296,25.636,25.714,12580,0
2016-06-29,26.005,26.296,25.838,25.907,9713,0
2016-06-30,26.16,26.821,25.929,26.801,11962,0
2016-07-01,26.656,26.916,26.412,26.451,8830,0
2016-07-05,26.5,26.8,26.257,26.287,11334,0
2016-07-06,26.227,26.761,26.227,26.557,8223,0
2016-07-07,26.731,26.839,26.567,26.721,6391,0
2016-07-08,26.849,27.625,26.557,27.586,12406,0
2016-07-11,27.634,27.866,27.266,27.663,14733,0
2016-07-12,27.556,28.837,27.556,28.43,20640,0
2016-07-13,28.508,28.508,28.081,28.246,11237,0
2016-07-14,28.323,28.876,28.206,28.352,14535,0
2016-07-15,28.613,29.002,28.148,28.933,24196,0
2016-07-18,28.818,29.089,28.74,29.031,11048,0
2016-07-19,29.061,29.098,28.856,28.972,11078,0
2016-07-20,28.759,29.098,28.623,29.041,14026,0
2016-07-21,28.866,28.972,28.866,28.866,1999,0
2016-07-22,28.982,29.098,28.95,29.08,5340,0
2016-07-25,28.905,29.071,28.905,29.051,1467,0
2016-07-26,28.876,29.098,28.876,29.071,6353,0
2016-07-27,29.098,29.098,28.919,29.08,8017,0
2016-07-28,29.071,29.089,28.769,28.972,4253,0
2016-07-29,28.876,29.059,28.818,28.818,3415,0
2016-08-01,28.915,28.982,28.502,28.604,7921,0
2016-08-02,28.545,29.098,28.545,29.041,22200,0
2016-08-03,29.098,29.729,29.051,29.623,26865,0
2016-08-04,29.613,29.817,29.593,29.623,12129,0
2016-08-05,29.826,30.068,29.54,29.875,45115,0
2016-08-08,30.049,30.467,29.748,30.205,9441,0
2016-08-09,30.361,30.361,30.137,30.242,23295,0
2016-08-10,30.068,30.262,29.832,30.01,5505,0
2016-08-11,30.097,30.214,30.088,30.167,11437,0
2016-08-12,30.03,30.167,29.196,29.933,24706,0
2016-08-15,30.167,30.167,30.04,30.068,4168,0
2016-08-16,30.068,30.068,29.381,29.855,8720,0
2016-08-17,29.875,29.972,29.457,29.845,22129,0
2016-08-18,29.748,30.167,29.748,30.078,5337,0
2016-08-19,30.107,30.167,29.788,30.059,5963,0
2016-08-22,29.923,30.107,29.844,30.088,7118,0
2016-08-23,30.341,30.956,30.078,30.68,15744,0
2016-08-24,30.835,31.688,30.572,30.738,21584,0
2016-08-25,30.709,30.874,30.66,30.845,5334,0
2016-08-26,31.058,31.058,30.525,30.772,4271,0
2016-08-29,30.709,30.747,30.506,30.738,5774,0
2016-08-30,30.718,30.835,30.501,30.835,9595,0
2016-08-31,30.883,31.087,30.447,31.048,16473,0
2016-09-01,32.26,32.26,30.427,31.029,24440,0
2016-09-02,31,31.21,31,31.155,4140,0
2016-09-06,31.339,31.339,30.825,31.184,4840,0
2016-09-07,31.078,31.796,31.078,31.642,8821,0
2016-09-08,31.552,31.737,31.292,31.642,5369,0
2016-09-09,31.602,31.602,30.388,30.544,12851,0
2016-09-12,30.219,30.242,29.992,30.176,8272,0
2016-09-13,29.842,29.865,29.254,29.457,12933,0
2016-09-14,29.104,29.349,28.91,28.929,13557,0
2016-09-15,29.057,29.535,29.057,29.515,3841,0
2016-09-16,29.593,30.121,29.057,29.261,71253,0
2016-09-19,29.466,29.857,29.008,29.3,7585,0
2016-09-20,29.223,29.535,29.223,29.486,8472,0
2016-09-21,29.652,30.18,29.652,30.18,6986,0
2016-09-22,30.438,30.639,30.346,30.589,37593,0
2016-09-23,30.374,30.619,30.374,30.463,5940,0
2016-09-26,29.3,30.242,29.3,29.623,6492,0
2016-09-27,29.34,29.925,29.34,29.877,4667,0
2016-09-28,29.633,30.081,29.466,29.975,14269,0
2016-09-29,29.896,30.018,29.408,29.486,12289,0
2016-09-30,29.515,30.512,29.359,30.356,20080,0
2016-10-03,30.374,30.902,29.877,30.522,14098,0
2016-10-04,30.599,31.284,30.287,30.873,19140,0
2016-10-05,30.853,31.037,30.765,30.853,24705,0
2016-10-06,30.844,30.971,30.844,30.941,7050,0
2016-10-07,31.019,31.029,30.091,30.403,6858,0
2016-10-10,30.551,30.795,30.327,30.522,11282,0
2016-10-11,30.351,30.579,30.121,30.18,6499,0
2016-10-12,30.18,30.18,30.062,30.101,3427,0
2016-10-13,29.828,29.828,29.213,29.261,4577,0
2016-10-14,29.399,29.736,29.114,29.114,7607,0
2016-10-17,30.267,30.267,28.919,28.948,11341,0
2016-10-18,28.958,28.958,28.011,28.06,18033,0
2016-10-19,28.04,28.275,27.894,28.001,12522,0
2016-10-20,28.187,28.412,27.934,28.196,10932,0
2016-10-21,28.412,29.427,28.256,29.252,12576,0
2016-10-24,30.121,30.579,29.3,30.522,7441,0
2016-10-25,30.356,30.463,29.828,30.366,7085,0
2016-10-26,30.789,31.078,30.403,30.639,15301,0
2016-10-27,30.882,31.204,30.765,31.078,12772,0
2016-10-28,31.244,31.351,30.579,31.078,18213,0
2016-10-31,30.522,31.351,30.522,30.902,23996,0
2016-11-01,30.99,31.364,30.795,30.961,9300,0
2016-11-02,31.039,32.136,30.961,31.048,22323,0
2016-11-03,31.068,31.137,30.445,30.941,10404,0
2016-11-04,30.805,31.298,29.35,30.873,15835,0
2016-11-07,31.166,31.958,30.902,31,17487,0
2016-11-08,30.912,31.37,30.912,31.254,11708,0
2016-11-09,31.234,32.474,30.289,32.436,22352,0
2016-11-10,32.622,33.696,32.622,33.539,28039,0
2016-11-11,33.266,35.844,33.266,35.063,57211,0
2016-11-14,35.073,35.473,34.945,34.965,33443,0
2016-11-15,33.158,35.357,33.158,35.004,57432,0
2016-11-16,34.818,34.818,34.038,34.262,35857,0
2016-11-17,34.31,34.672,33.793,34.184,21968,0
2016-11-18,34.281,35.219,33.129,35.141,60780,0
2016-11-21,35.161,35.267,34.848,35.199,14431,0
2016-11-22,35.337,36.323,35.265,35.785,24358,0
2016-11-23,35.659,36.821,35.111,36.42,17483,0
2016-11-25,35.556,37.499,35.556,36.245,20167,0
2016-11-28,36.216,36.762,35.903,36.264,12708,0
2016-11-29,36.332,36.508,35.614,35.884,17530,0
2016-11-30,36.001,36.557,35.854,36.152,15844,0
2016-12-01,36.147,37.255,35.121,35.698,15632,0
2016-12-02,34.955,35.894,34.39,34.985,27285,0
2016-12-05,35.004,36.088,35.004,35.931,23502,0
2016-12-06,36.097,36.313,35.854,36.235,32834,0
2016-12-07,36.26,36.928,36.26,36.674,13970,0
2016-12-08,36.382,37.368,36.382,37.074,26720,0
2016-12-09,37.007,37.69,37.007,37.515,29761,0
2016-12-12,37.592,37.641,37.299,37.544,18865,0
2016-12-13,37.777,38.94,37.27,38.588,98782,0
2016-12-14,38.45,38.686,37.557,37.625,53192,0
2016-12-15,37.832,38.49,37.537,37.979,91119,0
2016-12-16,37.615,38.342,37.498,37.842,53933,0
2016-12-19,39.005,39.305,37.714,39.118,40837,0
2016-12-20,39.422,40.004,37.125,39.108,18787,0
2016-12-21,38.784,39.118,38.377,38.784,18692,0
2016-12-22,38.48,38.99,37.881,38.509,20542,0
2016-12-23,38.735,39,38.44,38.627,22092,0
2016-12-27,38.853,39.314,38.686,39.068,32514,0
2016-12-28,39.03,39.235,38.794,39.068,14523,0
2016-12-29,39.275,39.698,38.572,39.226,10882,0
2016-12-30,38.647,39.442,38.313,38.823,14701,0
2017-01-03,39.481,39.797,38.509,39.157,21779,0
2017-01-04,39.167,39.275,39.098,39.216,27733,0
2017-01-05,39.275,39.275,38.303,38.372,9947,0
2017-01-06,38.597,38.637,37.93,38.116,9701,0
2017-01-09,37.832,37.871,37.027,37.429,23826,0
2017-01-10,37.645,38.686,37.566,38.45,24481,0
2017-01-11,37.38,38.352,37.38,38.087,13706,0
2017-01-12,37.832,38.49,37.311,38.116,20036,0
2017-01-13,38.401,38.784,38.185,38.47,10863,0
2017-01-17,38.391,38.391,37.311,37.321,18577,0
2017-01-18,37.714,37.743,37.341,37.606,10944,0
2017-01-19,37.694,38.234,36.781,37.115,16645,0
2017-01-20,37.066,39.265,36.506,36.81,17721,0
2017-01-23,38.136,38.173,36.457,36.86,6785,0
2017-01-24,37.262,37.316,36.349,37.095,17169,0
2017-01-25,37.282,37.409,36.457,37.272,10133,0
2017-01-26,37.311,37.311,35.976,36.693,5131,0
2017-01-27,36.87,36.87,33.03,34.787,24748,0
2017-01-30,34.238,34.346,33.61,33.698,13180,0
2017-01-31,33.551,34.583,33.551,34.022,13226,0
2017-02-01,34.463,35.308,33.556,34.896,18937,0
2017-02-02,33.897,35.083,33.897,34.513,14064,0
2017-02-03,34.984,35.75,34.179,34.768,10325,0
2017-02-06,34.71,35.278,34.572,34.63,7318,0
2017-02-07,36.268,36.268,34.463,34.562,8592,0
2017-02-08,34.463,34.463,33.035,33.561,19261,0
2017-02-09,33.472,34.101,33.472,33.825,17602,0
2017-02-10,33.767,33.914,33.419,33.885,10140,0
2017-02-13,33.982,34.749,33.982,34.63,18534,0
2017-02-14,34.572,35.404,34.179,34.857,21840,0
2017-02-15,34.66,35.318,34.62,35.24,7864,0
2017-02-16,35.505,35.505,34.886,35.151,13182,0
2017-02-17,35.338,35.612,35.23,35.407,15188,0
2017-02-21,35.407,35.731,34.857,35.24,12777,0
2017-02-22,35.288,35.534,34.768,35.2,9814,0
2017-02-23,35.21,35.397,34.63,35.2,16936,0
2017-02-24,34.954,35.23,34.473,35.063,19634,0
2017-02-27,34.954,35.191,34.395,34.768,17892,0
2017-02-28,34.533,35.23,33.865,33.953,25955,0
2017-03-01,34.67,34.847,33.738,34.032,41188,0
2017-03-02,33.934,33.934,33.404,33.708,17508,0
2017-03-03,33.786,33.953,33.384,33.748,18798,0
2017-03-06,33.404,33.767,33.286,33.668,18078,0
2017-03-07,33.786,34.306,33.526,34.12,17453,0
2017-03-08,34.376,34.376,33.266,34.012,12836,0
2017-03-09,34.258,34.385,33.972,34.062,16436,0
2017-03-10,34.101,34.425,33.462,33.6,19383,0
2017-03-13,33.668,34.129,33.491,33.728,10100,0
2017-03-14,33.8,33.934,33.266,33.668,19497,0
2017-03-15,33.825,34.231,33.499,33.687,11983,0
2017-03-16,33.461,34.033,33.35,33.875,14517,0
2017-03-17,33.777,34.349,33.647,34.093,34048,0
2017-03-20,34.369,34.527,34.002,34.121,13035,0
2017-03-21,34.161,34.161,32.295,32.363,22314,0
2017-03-22,32.214,32.887,31.859,32.265,29777,0
2017-03-23,32.521,33.307,32.521,32.947,12191,0
2017-03-24,32.966,33.595,32.847,32.976,14536,0
2017-03-27,32.334,33.203,32.156,33.035,11170,0
2017-03-28,32.827,33.687,32.669,33.519,13371,0
2017-03-29,34.567,34.567,33.115,33.628,22203,0
2017-03-30,33.687,35.041,33.687,34.745,21052,0
2017-03-31,35.099,35.287,33.875,33.973,35820,0
2017-04-03,33.381,34.033,33.055,33.391,25427,0
2017-04-04,33.153,33.716,32.897,33.015,17085,0
2017-04-05,33.273,33.47,31.761,31.889,45808,0
2017-04-06,31.711,32.985,31.711,32.749,39488,0
2017-04-07,32.739,33.283,32.611,33.055,12494,0
2017-04-10,33.233,33.243,32.39,32.877,9968,0
2017-04-11,32.867,33.569,32.472,33.549,15711,0
2017-04-12,33.391,34.151,33.125,33.263,13757,0
2017-04-13,33.015,33.283,31.988,32.729,8854,0
2017-04-17,31.583,33.489,31.583,33.213,19206,0
2017-04-18,33.153,33.292,32.867,33.292,15101,0
2017-04-19,33.273,33.805,33.273,33.619,16417,0
2017-04-20,33.341,34.043,32.966,34.013,20567,0
2017-04-21,33.619,36.117,33.619,35.455,39252,0
2017-04-24,36.305,36.626,35.771,35.979,19739,0
2017-04-25,36.265,36.709,35.703,36.019,23533,0
2017-04-26,35.297,36.854,35.297,36.601,44163,0
2017-04-27,36.72,36.735,35.841,36.207,17463,0
2017-04-28,36.137,36.157,35.545,35.545,27174,0
2017-05-01,35.733,35.92,34.961,35.495,17311,0
2017-05-02,35.465,35.669,35.091,35.337,8629,0
2017-05-03,35.209,35.287,35.031,35.258,13049,0
2017-05-04,35.317,35.565,35.267,35.445,10126,0
2017-05-05,35.792,35.942,35.277,35.455,14030,0
2017-05-08,35.584,35.703,35.353,35.565,9701,0
2017-05-09,35.713,35.939,35.317,35.377,15059,0
2017-05-10,35.317,35.407,35.267,35.267,13671,0
2017-05-11,35.199,35.495,34.695,34.833,15316,0
2017-05-12,34.823,34.898,34.379,34.467,16155,0
2017-05-15,34.86,34.991,34.745,34.883,8085,0
2017-05-16,34.877,35.091,34.635,34.981,10700,0
2017-05-17,34.577,34.606,32.818,33.599,84901,0
2017-05-18,33.835,35.051,33.549,34.033,73221,0
2017-05-19,33.885,34.537,33.589,33.589,33724,0
2017-05-22,33.925,34.467,33.727,34.419,24010,0
2017-05-23,34.389,34.903,33.757,34.793,10291,0
2017-05-24,34.853,35.051,34.043,34.251,10736,0
2017-05-25,34.289,34.665,34.013,34.349,12952,0
2017-05-26,33.456,34.567,33.456,34.329,9074,0
2017-05-30,34.299,34.359,33.609,33.875,47434,0
2017-05-31,33.875,34.715,33.499,34.261,64692,0
2017-06-01,34.853,35.139,34.068,34.329,17371,0
2017-06-02,34.615,35.199,34.339,34.606,24887,0
2017-06-05,34.597,34.976,34.151,34.457,15660,0
2017-06-06,34.329,34.833,33.875,34.211,15747,0
2017-06-07,34.181,35.233,33.973,34.023,17311,0
2017-06-08,34.793,36.059,34.349,35.267,26454,0
2017-06-09,35.426,36.616,35.426,36.581,37181,0
2017-06-12,36.671,37.234,35.628,36.543,42460,0
2017-06-13,36.552,36.769,36.049,36.167,19788,0
2017-06-14,36.157,36.545,35.571,36.018,13249,0
2017-06-15,36.386,36.674,35.531,35.958,17449,0
2017-06-16,35.59,36.467,35.531,35.6,51508,0
2017-06-19,35.958,36.187,35.531,35.541,11218,0
2017-06-20,35.392,35.541,35.044,35.123,12440,0
2017-06-21,35.561,35.67,35.024,35.024,18161,0
2017-06-22,36.23,36.23,34.785,35.054,17796,0
2017-06-23,35.084,35.968,34.298,35.352,56099,0
2017-06-26,35.451,35.451,34.766,34.766,15848,0
2017-06-27,34.785,35.228,34.408,34.626,15193,0
2017-06-28,35.322,35.829,34.939,35.481,13141,0
2017-06-29,35.759,36.077,35.531,35.958,22297,0
2017-06-30,35.948,36.346,35.123,35.392,18083,0
2017-07-03,35.471,36.336,35.376,36.048,13809,0
2017-07-05,35.759,36.266,35.362,35.65,13682,0
2017-07-06,35.64,36.013,35.568,35.7,13900,0
2017-07-07,35.809,36.112,35.65,35.998,6411,0
2017-07-10,35.67,36.296,35.67,35.74,9111,0
2017-07-11,35.501,35.68,34.865,35.163,17411,0
2017-07-12,35.312,35.561,35.004,35.561,8130,0
2017-07-13,35.253,35.968,35.014,35.382,18369,0
2017-07-14,35.213,35.705,34.964,35.014,14656,0
2017-07-17,35.143,35.466,34.8,35.044,18312,0
2017-07-18,34.825,35.988,34.825,35.635,18170,0
2017-07-19,35.68,36.077,35.218,35.541,11255,0
2017-07-20,35.332,35.869,35.272,35.869,5242,0
2017-07-21,37.389,37.389,34.885,35.084,40656,0
2017-07-24,35.153,36.687,34.969,35.113,12071,0
2017-07-25,35.223,36.435,35.223,36.018,22035,0
2017-07-26,36.256,36.256,35.491,35.491,4303,0
2017-07-27,35.531,35.762,35.143,35.382,14935,0
2017-07-28,35.382,35.61,35.243,35.501,9221,0
2017-07-31,35.421,36.197,35.421,35.68,32787,0
2017-08-01,36.256,36.256,35.501,35.62,13202,0
2017-08-02,35.642,35.873,35.262,35.262,6805,0
2017-08-03,35.441,35.441,34.815,34.855,7694,0
2017-08-04,34.964,35.476,34.81,34.954,7808,0
2017-08-07,34.785,35.074,33.951,34.02,28473,0
2017-08-08,34.05,35.362,34.04,34.815,13870,0
2017-08-09,34.477,34.785,34.05,34.219,17134,0
2017-08-10,34.04,34.169,33.578,33.662,15770,0
2017-08-11,33.921,33.941,32.967,33.295,19522,0
2017-08-14,33.652,34.984,33.652,34.954,22391,0
2017-08-15,34.974,35.064,34.467,34.497,12491,0
2017-08-16,34.636,34.905,34.487,34.606,9796,0
2017-08-17,34.308,34.398,33.841,33.841,14944,0
2017-08-18,33.314,34.656,33.314,34.318,17971,0
2017-08-21,34.408,34.408,33.458,33.921,6981,0
2017-08-22,34.209,34.269,33.96,34.169,6054,0
2017-08-23,33.941,34.547,33.941,34.288,13272,0
2017-08-24,34.209,34.587,34.09,34.348,18033,0
2017-08-25,34.398,34.946,34.318,34.726,7607,0
2017-08-28,34.626,35.044,34.08,34.726,12530,0
2017-08-29,34.249,34.884,34.06,34.666,13065,0
2017-08-30,34.318,35.113,34.318,34.885,7078,0
2017-08-31,34.915,35.421,34.616,35.362,39762,0
2017-09-01,35.362,35.561,35.153,35.561,7893,0
2017-09-05,35.819,35.819,34.219,34.388,15033,0
2017-09-06,34.497,35.032,34.445,34.577,11736,0
2017-09-07,34.954,34.954,34.058,34.209,14351,0
2017-09-08,34.418,34.785,34.383,34.696,7544,0
2017-09-11,35.372,35.64,35.064,35.292,10214,0
2017-09-12,35.243,35.571,34.756,35.471,4802,0
2017-09-13,35.481,35.779,35.34,35.66,13371,0
2017-09-14,35.93,35.93,35.39,35.56,10071,0
2017-09-15,35.75,35.75,35.35,35.6,48406,0
2017-09-18,35.95,36.15,35.81,36.02,13111,0
2017-09-19,35.92,36.23,35.92,36.1,14126,0
2017-09-20,36.11,37,35.97,36.74,25848,0
2017-09-21,36.75,37.98,36.17,37.91,29168,0
2017-09-22,37.72,38.14,37.72,37.95,17474,0
2017-09-25,38,38.12,37.71,37.99,15123,0
2017-09-26,38.28,38.28,37.23,37.98,6774,0
2017-09-27,37.61,39.21,37.61,39.08,36352,0
2017-09-28,38.92,39.16,38.655,39.04,18352,0
2017-09-29,38.9,39.23,38.53,38.89,11339,0
2017-10-02,39.11,39.19,38.2901,39.01,15723,0
2017-10-03,39.2,39.3099,38.2975,39.12,11229,0
2017-10-04,38.51,38.74,37.28,38.63,15691,0
2017-10-05,38.77,39.97,38.76,39.65,16664,0
2017-10-06,39.049,40,39.049,39.97,9904,0
2017-10-09,39.86,40.9,39.86,40.52,17200,0
2017-10-10,40.81,41.3,40.5,41.24,18716,0
2017-10-11,40.95,41.79,40.46,41.23,25394,0
2017-10-12,41.275,41.279,40.79,40.92,12480,0
2017-10-13,40.97,41.12,40.6,41.06,14642,0
2017-10-16,41.05,41.82,41.04,41.38,17451,0
2017-10-17,41.38,41.84,40.97,41.1,16442,0
2017-10-18,41.1,41.76,41.09,41.09,18259,0
2017-10-19,40.71,40.84,40.0601,40.08,21595,0
2017-10-20,44.04,44.04,39.88,41.48,60009,0
2017-10-23,41.2,41.5,40.16,40.16,19778,0
2017-10-24,40.19,40.44,39.88,39.88,25632,0
2017-10-25,40.14,41.46,39.99,40.72,71256,0
2017-10-26,40.96,41.42,40.42,40.74,43128,0
2017-10-27,40.56,41,40.45,40.83,23785,0
2017-10-30,40.6899,40.6899,39.14,39.37,12189,0
2017-10-31,39.51,40.05,39.07,39.32,19654,0
2017-11-01,39.68,40.43,39.19,39.62,15148,0
2017-11-02,39.61,40.04,39.2,39.86,15195,0
2017-11-03,39.5998,39.81,39.455,39.54,13524,0
2017-11-06,39.65,39.955,39.16,39.52,8982,0
2017-11-07,40.0399,40.0399,38.2936,38.45,19031,0
2017-11-08,38.21,38.49,37.95,38.27,11012,0
2017-11-09,37.85,38.22,37.15,37.73,13147,0
2017-11-10,37.76,38.27,37.52,37.6,7714,0
