Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.975,24.094,23.975,24.007,3102,0
2005-02-28,23.923,24.319,23.923,24.18,12433,0
2005-03-01,24.176,24.176,24.01,24.042,5371,0
2005-03-02,24.045,24.094,23.923,24.007,4804,0
2005-03-03,23.975,23.975,23.717,23.77,9327,0
2005-03-04,23.77,23.837,23.682,23.699,11587,0
2005-03-07,23.783,23.923,23.686,23.923,4237,0
2005-03-08,23.837,23.919,23.717,23.717,5371,0
2005-03-09,23.802,23.923,23.802,23.855,3680,0
2005-03-10,23.975,24.286,23.975,24.103,13848,0
2005-03-11,24.103,24.176,24.014,24.025,2545,0
2005-03-14,24.35,24.35,24.103,24.216,10459,0
2005-03-15,24.188,24.35,24.007,24.35,23171,0
2005-03-16,24.951,24.951,24.35,24.625,28833,0
2005-03-17,24.54,24.54,24.184,24.198,14411,0
2005-03-18,24.204,24.439,24.204,24.354,4804,0
2005-03-21,24.354,24.522,24.354,24.439,9894,0
2005-03-22,24.439,24.621,24.361,24.555,7349,0
2005-03-23,24.385,24.467,24.007,24.007,16113,0
2005-03-24,24.094,24.141,24.025,24.025,13848,0
2005-03-28,24.007,24.066,23.975,24.042,12995,0
2005-03-29,23.957,24.094,23.957,24.025,7064,0
2005-03-30,24.077,24.162,23.923,23.923,19508,0
2005-03-31,24.007,24.237,24.007,24.237,14411,0
2005-04-01,24.323,24.35,24.146,24.146,4804,0
2005-04-04,24.077,24.094,23.923,24.077,12723,0
2005-04-05,24.025,24.06,23.93,24.06,6505,0
2005-04-06,23.992,24.35,23.939,24.184,17525,0
2005-04-07,24.103,24.244,24.007,24.025,13286,0
2005-04-08,24.007,24.094,23.957,23.975,6785,0
2005-04-11,24.06,24.094,23.837,23.837,17800,0
2005-04-12,23.77,23.837,23.663,23.783,6216,0
2005-04-13,23.783,23.783,23.493,23.583,5934,0
2005-04-14,23.586,23.586,23.234,23.44,11587,0
2005-04-15,23.44,23.44,22.981,23.186,15539,0
2005-04-18,23.102,23.231,23.069,23.149,7913,0
2005-04-19,23.234,23.531,23.234,23.336,7064,0
2005-04-20,23.336,23.37,23.149,23.234,6216,0
2005-04-21,23.084,23.183,23.065,23.116,5084,0
2005-04-22,23.234,23.325,23.046,23.325,7630,0
2005-04-25,23.168,23.575,23.102,23.41,8756,0
2005-04-26,23.41,23.749,23.325,23.579,10459,0
2005-04-27,23.336,23.663,23.325,23.336,20915,0
2005-04-28,23.254,23.493,23.254,23.325,3954,0
2005-04-29,23.391,23.391,23.391,23.391,275,0
2005-05-02,23.475,23.597,23.153,23.575,12723,0
2005-05-03,23.543,23.887,23.543,23.833,6216,0
2005-05-04,23.837,23.837,23.493,23.493,4522,0
2005-05-05,23.586,23.586,23.493,23.579,5658,0
2005-05-06,23.663,23.734,23.663,23.725,3954,0
2005-05-09,23.802,23.855,23.667,23.73,9046,0
2005-05-10,23.755,23.77,23.717,23.77,4522,0
2005-05-11,23.717,24.007,23.699,24.007,5658,0
2005-05-12,23.923,23.975,23.682,23.77,10170,0
2005-05-13,23.717,23.717,23.493,23.56,7913,0
2005-05-16,23.632,23.67,23.497,23.497,9894,0
2005-05-17,23.432,23.432,23.432,23.432,275,0
2005-05-18,23.344,23.646,23.344,23.646,13286,0
2005-05-19,23.727,24.007,23.727,24.007,11587,0
2005-05-20,23.923,24.007,23.855,23.93,7349,0
2005-05-23,24.014,24.522,23.923,24.42,28546,0
2005-05-24,24.471,24.471,24.266,24.319,15259,0
2005-05-25,23.887,23.887,23.44,23.663,25716,0
2005-05-26,23.493,23.819,23.493,23.76,4237,0
2005-05-27,23.734,23.837,23.734,23.837,3954,0
2005-05-31,23.919,23.923,23.752,23.752,3954,0
2005-06-01,23.682,23.752,23.325,23.583,6785,0
2005-06-02,23.413,23.56,23.413,23.505,5371,0
2005-06-03,23.56,23.663,23.493,23.531,7630,0
2005-06-06,23.356,23.356,23.27,23.27,10459,0
2005-06-07,23.356,23.493,23.325,23.373,16670,0
2005-06-08,23.363,23.391,23.325,23.373,8475,0
2005-06-09,23.44,23.44,23.26,23.356,5934,0
2005-06-10,23.493,24.007,23.493,23.855,33628,0
2005-06-13,23.904,24.162,23.717,24.162,24589,0
2005-06-14,24.194,24.263,24.18,24.229,11587,0
2005-06-15,24.319,24.574,24.266,24.471,25152,0
2005-06-16,24.695,24.899,24.522,24.522,31372,0
2005-06-17,24.439,24.608,24.354,24.555,7349,0
2005-06-20,24.695,24.779,24.404,24.404,9046,0
2005-06-21,24.18,24.229,24.111,24.146,11032,0
2005-06-22,24.06,24.347,24.01,24.099,8756,0
2005-06-23,24.042,24.247,23.717,23.717,12723,0
2005-06-24,23.727,23.923,23.727,23.819,9614,0
2005-06-27,23.819,23.822,23.546,23.795,28833,0
2005-06-28,23.783,23.957,23.783,23.813,13570,0
2005-06-29,23.897,23.975,23.813,23.862,10170,0
2005-06-30,23.837,24.091,23.837,24.007,6216,0
2005-07-01,23.923,23.923,23.802,23.802,9614,0
2005-07-05,23.975,23.975,23.802,23.887,14411,0
2005-07-06,23.975,23.975,23.686,23.76,6216,0
2005-07-07,23.773,24.094,23.773,24.06,7913,0
2005-07-08,24.042,24.198,24.007,24.146,6785,0
2005-07-11,24.146,24.18,23.923,24.077,9614,0
2005-07-12,24.35,24.643,24.35,24.488,17238,0
2005-07-13,24.404,24.404,23.912,23.927,8204,0
2005-07-14,24.003,24.314,23.957,24.094,9327,0
2005-07-15,24.319,24.35,23.939,24.114,18092,0
2005-07-18,24.266,24.266,24.094,24.094,7630,0
2005-07-19,24.007,24.111,23.927,24.04,18937,0
2005-07-20,23.752,24.176,23.752,24.007,14133,0
2005-07-21,23.923,23.923,23.802,23.802,7064,0
2005-07-22,23.887,24.007,23.887,23.975,5934,0
2005-07-25,24.06,24.138,24.042,24.131,7630,0
2005-07-26,24.331,24.35,24.297,24.297,11871,0
2005-07-27,24.216,24.35,24.042,24.111,20915,0
2005-07-28,24.103,24.299,24.103,24.299,12995,0
2005-07-29,23.632,24.077,23.632,24.007,43238,0
2005-08-01,24.007,24.114,24.007,24.045,3680,0
2005-08-02,24.369,24.43,24.331,24.372,5934,0
2005-08-03,24.286,24.608,24.229,24.608,9614,0
2005-08-04,24.608,24.779,24.35,24.697,12995,0
2005-08-05,24.625,24.695,24.608,24.608,7349,0
2005-08-08,24.745,24.745,24.269,24.269,7913,0
2005-08-09,24.284,24.369,24.284,24.319,6505,0
2005-08-10,24.323,24.761,24.323,24.662,14692,0
2005-08-11,24.574,24.695,24.439,24.695,12433,0
2005-08-12,24.764,24.815,24.695,24.815,7630,0
2005-08-15,24.951,25.046,24.951,25.038,7349,0
2005-08-16,24.951,25.11,24.866,24.947,7630,0
2005-08-17,24.866,25.242,24.866,25.11,13570,0
2005-08-18,25.12,25.226,25.04,25.123,7913,0
2005-08-19,25.21,25.287,25.12,25.12,3680,0
2005-08-22,25.21,25.21,24.779,24.967,12995,0
2005-08-23,24.888,24.888,24.522,24.88,21763,0
2005-08-24,24.592,24.884,24.522,24.884,6505,0
2005-08-25,24.902,24.902,24.361,24.375,12723,0
2005-08-26,24.29,24.695,24.273,24.522,10459,0
2005-08-29,24.608,24.695,24.35,24.62,7064,0
2005-08-30,24.695,24.695,24.269,24.269,3387,0
2005-08-31,24.266,25.414,24.094,25.277,48611,0
2005-09-01,25.038,25.038,24.701,24.815,20354,0
2005-09-02,24.695,24.951,24.695,24.779,7913,0
2005-09-06,24.695,24.866,24.695,24.782,4804,0
2005-09-07,24.779,24.934,24.695,24.711,7349,0
2005-09-08,24.711,24.951,24.643,24.934,7913,0
2005-09-09,25.21,25.45,25.038,25.12,19216,0
2005-09-12,25.551,25.636,25.379,25.379,12433,0
2005-09-13,25.344,25.551,25.242,25.5,14981,0
2005-09-14,25.673,25.673,25.379,25.551,29959,0
2005-09-15,25.603,25.636,25.379,25.62,20062,0
2005-09-16,25.776,25.836,25.404,25.404,23736,0
2005-09-19,25.383,25.464,25.33,25.464,11587,0
2005-09-20,25.379,25.551,25.379,25.549,11871,0
2005-09-21,25.393,25.393,25.277,25.294,6216,0
2005-09-22,25.379,25.379,25.13,25.139,9046,0
2005-09-23,25.139,25.21,25.038,25.038,4522,0
2005-09-26,25.12,25.294,24.951,25.294,10459,0
2005-09-27,25.294,25.294,24.967,25.21,8204,0
2005-09-28,25.175,25.242,25.157,25.242,9046,0
2005-09-29,25.21,25.261,25.11,25.242,10459,0
2005-09-30,25.294,25.344,24.866,24.951,13848,0
2005-10-03,24.967,25.12,24.951,25.006,11587,0
2005-10-04,25.019,25.207,24.967,25.11,6785,0
2005-10-05,25.294,25.294,25.12,25.12,5371,0
2005-10-06,25.139,25.189,24.888,24.888,3954,0
2005-10-07,24.852,25.038,24.782,24.899,9614,0
2005-10-10,24.815,24.815,24.695,24.695,1980,0
2005-10-11,24.899,24.934,24.662,24.711,5658,0
2005-10-12,24.643,24.727,24.488,24.488,5934,0
2005-10-13,24.522,24.536,24.247,24.247,8756,0
2005-10-14,24.007,24.111,23.996,24.094,12723,0
2005-10-17,24.077,24.695,24.077,24.69,17800,0
2005-10-18,24.727,24.815,24.094,24.162,16391,0
2005-10-19,24.229,24.331,24.18,24.269,5371,0
2005-10-20,24.184,24.184,24.042,24.146,6785,0
2005-10-21,24.229,24.229,23.579,23.699,27986,0
2005-10-24,23.77,23.802,23.531,23.549,20915,0
2005-10-25,23.659,23.663,23.632,23.659,7913,0
2005-10-26,23.703,23.904,23.703,23.887,10732,0
2005-10-27,23.817,23.871,23.817,23.871,565,0
2005-10-28,24.007,24.088,23.837,24.007,10732,0
2005-10-31,24.007,24.025,23.923,23.923,5934,0
2005-11-01,23.923,24.007,23.923,23.923,10732,0
2005-11-02,23.975,24.369,23.975,24.369,20915,0
2005-11-03,24.369,24.608,24.369,24.608,13570,0
2005-11-04,24.695,24.727,24.643,24.695,5658,0
2005-11-07,24.679,24.727,24.679,24.727,7349,0
2005-11-08,24.779,24.797,24.711,24.749,4804,0
2005-11-09,24.695,24.815,24.35,24.815,21194,0
2005-11-10,24.849,24.863,24.779,24.779,2262,0
2005-11-11,24.745,24.761,24.662,24.662,12723,0
2005-11-14,24.866,24.954,24.831,24.902,16113,0
2005-11-15,25.636,25.861,25.607,25.861,24873,0
2005-11-16,25.673,25.722,25.607,25.607,9046,0
2005-11-17,25.639,25.673,25.586,25.62,7064,0
2005-11-18,25.707,25.707,25.261,25.313,7913,0
2005-11-21,25.379,25.549,25.364,25.379,15826,0
2005-11-22,25.896,25.896,25.052,25.408,12433,0
2005-11-23,25.493,25.611,25.371,25.475,7349,0
2005-11-25,25.545,25.545,25.371,25.371,4522,0
2005-11-28,25.459,25.512,25.333,25.333,4804,0
2005-11-29,25.281,25.33,24.947,24.947,13286,0
2005-11-30,24.863,25.11,24.845,24.88,22328,0
2005-12-01,24.899,25.281,24.899,25.281,7913,0
2005-12-02,25.197,25.197,25.023,25.113,3102,0
2005-12-05,25.199,25.371,25.197,25.264,23736,0
2005-12-06,25.315,25.315,24.585,24.67,21480,0
2005-12-07,24.67,24.964,24.646,24.701,27690,0
2005-12-08,24.761,24.996,24.761,24.931,8475,0
2005-12-09,24.88,24.917,24.811,24.845,3954,0
2005-12-12,25.281,25.371,25.23,25.333,15539,0
2005-12-13,25.333,25.333,24.845,25.023,7630,0
2005-12-14,25.281,25.371,25.281,25.371,38438,0
2005-12-15,25.459,25.459,25.249,25.305,35048,0
2005-12-16,25.97,25.97,25.643,25.643,42109,0
2005-12-19,25.647,25.736,25.607,25.703,18649,0
2005-12-20,25.613,25.613,25.545,25.545,8756,0
2005-12-21,25.459,25.512,25.443,25.45,7913,0
2005-12-22,25.197,25.23,25.161,25.161,6216,0
2005-12-23,25.197,25.333,25.182,25.214,6505,0
2005-12-27,25.297,25.344,25.281,25.281,2262,0
2005-12-28,25.197,25.529,25.163,25.529,14692,0
2005-12-29,25.44,25.493,25.404,25.493,5934,0
2005-12-30,25.44,25.896,25.383,25.807,20915,0
2006-01-03,25.736,25.736,25.461,25.549,11305,0
2006-01-04,25.514,25.545,25.352,25.352,11032,0
2006-01-05,25.422,25.791,25.422,25.791,7913,0
2006-01-06,25.791,25.928,25.791,25.861,8204,0
2006-01-09,25.928,26.068,25.9,26.068,7913,0
2006-01-10,25.999,26.14,25.95,26.087,10732,0
2006-01-11,26.087,26.19,26.083,26.19,5371,0
2006-01-12,26.197,26.377,26.12,26.296,11871,0
2006-01-13,26.368,26.368,26.242,26.242,9614,0
2006-01-17,26.242,26.42,26.175,26.384,9894,0
2006-01-18,26.296,26.349,26.157,26.193,7630,0
2006-01-19,26.106,26.106,26.053,26.103,6785,0
2006-01-20,26.172,26.172,26.106,26.112,9327,0
2006-01-23,26.147,26.161,26.068,26.068,8756,0
2006-01-24,26.017,26.017,25.947,25.977,8756,0
2006-01-25,25.943,25.999,25.914,25.999,6216,0
2006-01-26,25.914,26.053,25.91,26.053,16952,0
2006-01-27,26.14,26.242,26.14,26.242,6216,0
2006-01-30,26.157,26.193,26.068,26.068,9894,0
2006-01-31,26.106,26.14,26.068,26.106,11032,0
2006-02-01,26.106,26.331,26.106,26.331,5084,0
2006-02-02,26.384,26.507,26.331,26.416,14692,0
2006-02-03,26.416,26.607,26.349,26.607,12433,0
2006-02-06,26.681,26.681,26.507,26.507,10170,0
2006-02-07,26.42,26.593,26.239,26.239,23171,0
2006-02-08,26.313,26.331,26.157,26.212,9894,0
2006-02-09,27.085,27.085,26.068,26.157,56524,0
2006-02-10,26.212,26.42,26.087,26.157,12433,0
2006-02-13,26.242,26.42,26.242,26.331,12433,0
2006-02-14,26.349,26.822,26.349,26.822,6216,0
2006-02-15,26.834,27.156,26.822,27.156,10732,0
2006-02-16,27.171,27.259,27.082,27.119,13848,0
2006-02-17,27.031,27.138,26.997,27.017,3954,0
2006-02-21,26.962,27.103,26.855,26.855,9894,0
2006-02-22,26.491,26.688,26.491,26.681,8756,0
2006-02-23,26.681,26.714,26.242,26.42,13286,0
2006-02-24,26.42,26.456,25.981,26.106,13570,0
2006-02-27,26.053,26.242,25.984,26.053,15259,0
2006-02-28,26.123,26.242,25.807,25.928,24873,0
2006-03-01,26.017,26.017,25.953,25.984,7913,0
2006-03-02,25.984,26.154,25.91,26.053,11871,0
2006-03-03,25.999,26.242,25.991,26.242,5934,0
2006-03-06,26.296,26.331,26.087,26.087,7913,0
2006-03-07,25.999,25.999,25.563,25.63,15259,0
2006-03-08,25.596,25.896,25.596,25.896,9046,0
2006-03-09,25.807,25.981,25.807,25.981,7349,0
2006-03-10,26.068,26.068,25.956,26.035,12995,0
2006-03-13,26.065,26.261,26.053,26.261,9614,0
2006-03-14,26.349,26.593,26.349,26.491,21194,0
2006-03-15,26.559,26.681,26.438,26.559,18937,0
2006-03-16,27.152,27.278,26.907,26.91,31649,0
2006-03-17,26.845,26.962,26.706,26.772,6505,0
2006-03-20,26.855,26.855,26.699,26.789,5084,0
2006-03-21,26.699,26.734,26.525,26.576,9894,0
2006-03-22,26.664,26.664,26.403,26.473,5084,0
2006-03-23,26.403,26.573,26.368,26.368,9046,0
2006-03-24,26.438,26.593,26.384,26.42,8475,0
2006-03-27,26.42,26.507,26.374,26.507,7349,0
2006-03-28,26.593,26.593,26.246,26.349,9046,0
2006-03-29,26.261,26.46,26.261,26.46,5658,0
2006-03-30,26.529,26.559,26.384,26.463,11032,0
2006-03-31,26.473,26.514,26.384,26.473,7349,0
2006-04-03,26.242,26.296,25.931,26.157,30808,0
2006-04-04,26.242,26.313,26.242,26.313,7630,0
2006-04-05,26.279,26.349,26.157,26.349,5934,0
2006-04-06,26.438,26.681,26.335,26.678,18649,0
2006-04-07,26.242,26.42,26.242,26.349,15539,0
2006-04-10,26.491,26.593,26.331,26.403,9046,0
2006-04-11,26.504,26.504,26.087,26.212,19508,0
2006-04-12,26.212,26.242,26.091,26.106,9327,0
2006-04-13,26.14,26.175,26.091,26.091,6216,0
2006-04-17,26.068,26.091,25.91,26.087,16670,0
2006-04-18,26.068,26.328,25.956,26.313,24873,0
2006-04-19,26.106,26.242,26.106,26.242,9046,0
2006-04-20,26.416,26.593,26.416,26.525,10459,0
2006-04-21,26.507,26.579,26.507,26.579,8204,0
2006-04-24,26.495,26.573,26.42,26.473,5658,0
2006-04-25,26.403,26.664,26.352,26.628,9327,0
2006-04-26,26.559,26.852,26.559,26.852,9327,0
2006-04-27,26.734,26.927,26.734,26.907,11871,0
2006-04-28,26.907,26.944,26.822,26.855,4804,0
2006-05-01,26.944,27.206,26.944,27.138,9614,0
2006-05-02,27.05,27.471,26.979,27.471,15539,0
2006-05-03,27.471,27.733,27.435,27.503,11032,0
2006-05-04,27.417,27.467,27.206,27.312,7913,0
2006-05-05,27.156,27.383,27.156,27.221,9046,0
2006-05-08,27.189,27.435,27.189,27.383,3954,0
2006-05-09,27.471,27.488,27.387,27.435,2827,0
2006-05-10,27.295,27.467,27.295,27.335,5084,0
2006-05-11,27.642,27.715,27.471,27.572,11305,0
2006-05-12,27.488,27.555,27.295,27.41,11032,0
2006-05-15,27.321,27.435,27.189,27.328,10459,0
2006-05-16,27.383,27.555,27.193,27.474,8204,0
2006-05-17,27.387,27.414,26.979,27.013,7913,0
2006-05-18,27.013,27.068,26.664,26.717,9894,0
2006-05-19,26.628,26.681,26.593,26.593,4804,0
2006-05-22,26.593,26.628,26.242,26.313,9046,0
2006-05-23,26.254,26.734,26.254,26.525,9046,0
2006-05-24,26.175,26.225,25.896,25.91,9327,0
2006-05-25,25.842,25.963,25.736,25.947,9046,0
2006-05-26,25.981,25.981,25.928,25.981,1413,0
2006-05-30,25.981,25.981,25.281,25.371,18370,0
2006-05-31,25.352,25.352,25.012,25.11,12153,0
2006-06-01,25.214,25.459,25.207,25.373,15259,0
2006-06-02,25.285,25.529,25.285,25.529,5084,0
2006-06-05,25.54,25.582,25.404,25.459,9614,0
2006-06-06,25.44,25.447,25.161,25.249,17525,0
2006-06-07,25.315,25.315,25.019,25.161,6216,0
2006-06-08,25.05,25.072,24.947,24.947,7064,0
2006-06-09,25.038,25.038,24.775,24.88,11871,0
2006-06-12,25.197,25.277,24.983,25.019,16952,0
2006-06-13,24.983,25.012,24.947,24.975,19782,0
2006-06-14,25.197,25.197,24.845,24.845,17800,0
2006-06-15,24.947,25.161,24.938,25.143,22610,0
2006-06-16,25.371,25.371,24.67,24.687,29959,0
2006-06-19,24.761,24.917,24.705,24.705,12723,0
2006-06-20,24.705,24.775,24.705,24.705,9614,0
2006-06-21,24.708,25.09,24.708,25.072,15539,0
2006-06-22,25.161,25.264,25.123,25.261,21194,0
2006-06-23,25.249,25.249,24.934,25.189,6216,0
2006-06-26,24.845,24.88,24.838,24.88,3680,0
2006-06-27,24.88,25.019,24.845,24.964,10459,0
2006-06-28,24.88,25.197,24.88,25.197,10732,0
2006-06-29,25.11,25.418,24.845,25.418,33628,0
2006-06-30,25.493,25.582,25.217,25.301,17525,0
2006-07-03,25.217,25.371,25.217,25.294,3680,0
2006-07-05,25.294,25.315,25.11,25.315,6785,0
2006-07-06,25.23,25.371,25.186,25.297,8475,0
2006-07-07,25.371,25.545,25.281,25.545,9894,0
2006-07-10,25.371,25.371,25.197,25.264,11871,0
2006-07-11,25.197,25.197,25.09,25.197,3102,0
2006-07-12,25.052,25.371,25.038,25.371,12995,0
2006-07-13,25.019,25.123,24.863,24.947,10459,0
2006-07-14,24.72,24.757,24.585,24.585,5658,0
2006-07-17,24.513,24.67,24.495,24.67,7630,0
2006-07-18,24.67,24.67,23.972,23.972,18649,0
2006-07-19,23.988,24.495,23.988,24.495,11871,0
2006-07-20,24.406,24.67,24.406,24.67,4804,0
2006-07-21,24.585,24.65,24.388,24.388,5371,0
2006-07-24,24.303,24.319,24.198,24.319,7349,0
2006-07-25,24.251,24.303,24.251,24.251,7913,0
2006-07-26,24.255,24.335,24.233,24.269,13848,0
2006-07-27,24.18,24.18,23.813,23.936,19508,0
2006-07-28,23.9,23.988,23.556,23.689,68676,0
2006-07-31,23.621,23.621,23.139,23.516,35332,0
2006-08-01,23.516,23.865,23.516,23.621,14981,0
2006-08-02,23.533,23.848,23.479,23.787,14411,0
2006-08-03,23.673,23.777,23.497,23.552,7064,0
2006-08-04,23.465,23.689,23.465,23.655,15539,0
2006-08-07,23.655,23.734,23.444,23.516,9327,0
2006-08-08,23.444,23.444,22.932,22.932,51152,0
2006-08-09,22.932,23.077,22.874,23.039,13570,0
2006-08-10,23.01,23.183,22.925,23.183,10732,0
2006-08-11,23.186,23.201,22.886,22.886,11871,0
2006-08-14,22.851,22.973,22.571,22.973,33352,0
2006-08-15,22.955,23.27,22.955,23.01,22328,0
2006-08-16,23.091,23.428,23.077,23.428,29676,0
2006-08-17,23.516,23.516,23.36,23.428,20062,0
2006-08-18,23.497,23.531,23.444,23.497,9614,0
2006-08-21,23.479,23.703,23.479,23.703,27417,0
2006-08-22,23.678,23.9,23.67,23.855,22890,0
2006-08-23,23.306,23.604,23.306,23.604,14692,0
2006-08-24,23.621,23.689,23.604,23.619,16113,0
2006-08-25,23.597,23.621,23.575,23.619,10732,0
2006-08-28,23.444,23.586,23.36,23.497,14133,0
2006-08-29,23.444,23.621,23.444,23.604,7630,0
2006-08-30,23.621,23.621,23.462,23.619,12723,0
2006-08-31,23.568,23.568,23.497,23.516,7913,0
2006-09-01,23.516,23.709,23.516,23.706,14133,0
2006-09-05,23.689,23.738,23.621,23.655,16670,0
2006-09-06,23.444,23.444,23.27,23.428,26564,0
2006-09-07,23.34,23.391,22.711,23.01,27986,0
2006-09-08,23.095,23.095,22.604,22.867,26002,0
2006-09-11,22.659,22.797,22.571,22.64,37304,0
2006-09-12,22.921,22.992,22.499,22.886,46068,0
2006-09-13,22.797,23.058,22.744,23.058,34762,0
2006-09-14,23.234,23.36,23.095,23.267,20354,0
2006-09-15,23.444,23.621,23.373,23.621,32499,0
2006-09-18,23.795,23.829,23.533,23.725,33628,0
2006-09-19,23.689,23.742,23.129,23.34,17238,0
2006-09-20,23.306,23.435,23.095,23.201,17525,0
2006-09-21,23.254,23.325,23.095,23.164,9046,0
2006-09-22,23.102,23.164,23.058,23.146,9614,0
2006-09-25,23.077,23.121,22.921,23.058,6505,0
2006-09-26,23.091,23.113,23.01,23.069,8756,0
2006-09-27,23.058,23.234,23.058,23.234,4804,0
2006-09-28,23.22,23.391,23.146,23.325,8756,0
2006-09-29,23.325,23.444,23.27,23.289,11871,0
2006-10-02,23.201,23.289,22.874,22.97,14692,0
2006-10-03,22.921,22.921,22.553,22.597,24589,0
2006-10-04,22.663,22.663,22.465,22.531,30808,0
2006-10-05,22.744,22.821,22.73,22.817,11032,0
2006-10-06,22.797,22.797,22.411,22.482,19782,0
2006-10-09,22.571,22.863,22.571,22.79,14411,0
2006-10-10,22.744,22.832,22.571,22.832,18649,0
2006-10-11,22.886,22.886,22.524,22.611,16952,0
2006-10-12,22.524,22.832,22.436,22.814,19216,0
2006-10-13,22.817,23.095,22.817,22.992,18649,0
2006-10-16,22.903,22.992,22.659,22.973,49177,0
2006-10-17,22.973,22.992,22.808,22.942,9046,0
2006-10-18,22.921,23.27,22.921,23.01,24026,0
2006-10-19,22.921,22.925,22.903,22.907,8204,0
2006-10-20,22.886,22.921,22.744,22.899,11032,0
2006-10-23,22.588,22.913,22.588,22.886,21194,0
2006-10-24,23.095,23.179,23.01,23.084,11871,0
2006-10-25,23,23.27,22.925,23.267,18649,0
2006-10-26,23.27,23.27,23.084,23.22,29107,0
2006-10-27,23.306,23.306,23.095,23.292,14981,0
2006-10-30,23.204,23.302,23.183,23.216,9614,0
2006-10-31,23.216,23.306,23.135,23.201,8756,0
2006-11-01,23.201,23.27,23.058,23.143,10459,0
2006-11-02,22.921,23.01,22.623,22.737,14133,0
2006-11-03,22.588,22.597,22.046,22.221,80549,0
2006-11-06,22.293,22.588,22.293,22.588,38718,0
2006-11-07,22.64,22.659,22.379,22.601,26851,0
2006-11-08,22.601,22.746,22.528,22.746,18092,0
2006-11-09,22.663,22.832,22.396,22.588,30238,0
2006-11-10,22.678,23.014,22.678,23.014,23171,0
2006-11-13,22.925,23.014,22.445,22.683,34762,0
2006-11-14,22.773,22.893,22.773,22.879,15826,0
2006-11-15,22.965,23.263,22.78,23.1,25716,0
2006-11-16,23.014,23.146,22.867,23.062,27417,0
2006-11-17,22.921,23.27,22.746,23.26,37019,0
2006-11-20,23.444,23.531,23.31,23.516,33070,0
2006-11-21,23.073,23.299,22.847,23.299,39288,0
2006-11-22,23.333,23.348,23.176,23.348,18937,0
2006-11-24,23.352,23.44,23.318,23.387,5934,0
2006-11-27,23.034,23.212,22.981,23.034,57936,0
2006-11-28,23.003,23.139,22.89,23.139,19216,0
2006-11-29,23.05,23.352,23,23.285,20062,0
2006-11-30,23.352,23.44,23.156,23.379,22610,0
2006-12-01,23.263,23.387,23.139,23.37,13848,0
2006-12-04,23.282,23.44,22.935,23.228,33628,0
2006-12-05,23.263,23.523,23.263,23.352,27128,0
2006-12-06,23.176,23.497,23.139,23.225,37595,0
2006-12-07,23.267,23.619,23.267,23.509,14692,0
2006-12-08,23.563,23.649,23.387,23.546,11587,0
2006-12-11,23.458,23.642,23.458,23.563,6785,0
2006-12-12,23.795,23.897,23.44,23.546,43238,0
2006-12-13,23.509,23.879,23.509,23.742,12995,0
2006-12-14,24.025,24.064,23.883,23.957,24873,0
2006-12-15,24.201,24.555,23.975,24.325,33628,0
2006-12-18,24.325,24.413,23.813,23.984,34762,0
2006-12-19,23.984,23.984,23.636,23.703,9894,0
2006-12-20,23.619,23.703,23.44,23.44,18370,0
2006-12-21,23.458,23.706,23.458,23.615,11305,0
2006-12-22,23.527,23.615,23.405,23.458,36740,0
2006-12-26,23.546,23.612,23.458,23.462,24873,0
2006-12-27,23.549,23.619,23.509,23.527,6785,0
2006-12-28,23.549,23.919,23.458,23.777,25716,0
2006-12-29,23.706,23.919,23.536,23.915,16952,0
2007-01-03,23.563,23.829,23.37,23.738,44083,0
2007-01-04,23.649,23.738,23.458,23.646,12153,0
2007-01-05,23.67,23.689,23.458,23.458,13848,0
2007-01-08,23.37,23.619,23.263,23.56,20062,0
2007-01-09,23.44,23.67,23.27,23.405,16113,0
2007-01-10,23.352,23.437,23.267,23.267,6505,0
2007-01-11,23.263,23.437,23.263,23.435,13570,0
2007-01-12,23.523,23.523,23.263,23.352,10459,0
2007-01-16,22.963,23.549,22.963,23.377,18649,0
2007-01-17,23.377,23.795,23.377,23.579,16670,0
2007-01-18,23.667,23.667,23.344,23.516,10459,0
2007-01-19,23.428,23.512,23.263,23.417,19782,0
2007-01-22,23.458,23.531,23.225,23.527,22044,0
2007-01-23,23.615,23.706,23.333,23.387,19782,0
2007-01-24,23.475,23.546,23.399,23.402,5371,0
2007-01-25,23.462,23.706,23.402,23.549,19216,0
2007-01-26,23.549,23.638,23.176,23.387,8756,0
2007-01-29,23.212,23.612,23.204,23.612,13286,0
2007-01-30,23.523,23.689,23.263,23.6,11305,0
2007-01-31,23.512,24.141,23.468,23.67,42109,0
2007-02-01,23.659,24.007,23.652,23.67,12723,0
2007-02-02,23.813,23.9,23.709,23.709,15826,0
2007-02-05,23.636,24.06,23.636,24.06,9894,0
2007-02-06,24.06,24.325,24.06,24.237,18092,0
2007-02-07,24.319,24.319,24.229,24.241,7064,0
2007-02-08,24.06,24.15,23.9,24.01,23736,0
2007-02-09,23.992,24.169,23.992,24.127,10170,0
2007-02-12,24.04,24.392,24.04,24.094,31649,0
2007-02-13,24.064,24.237,23.883,24.131,32220,0
2007-02-14,24.06,24.216,23.95,24.06,22610,0
2007-02-15,23.883,24.233,23.883,24.173,43238,0
2007-02-16,24.173,24.237,24.06,24.06,16391,0
2007-02-20,24.056,24.35,23.583,24.146,64722,0
2007-02-21,24.025,24.053,23.725,23.965,42964,0
2007-02-22,23.875,24.018,23.721,24.018,10170,0
2007-02-23,23.93,24.255,23.93,24.018,10732,0
2007-02-26,23.802,24.06,23.802,23.923,34195,0
2007-02-27,23.923,23.923,23.632,23.742,49743,0
2007-02-28,23.652,23.777,23.405,23.67,12995,0
2007-03-01,23.76,23.76,22.821,23.208,22890,0
2007-03-02,23.118,23.274,23.039,23.196,18649,0
2007-03-05,22.928,23.003,22.893,22.996,9614,0
2007-03-06,23,23.172,22.828,23.16,25435,0
2007-03-07,23.073,23.225,22.984,23.225,14692,0
2007-03-08,23.176,23.531,23.1,23.391,27690,0
2007-03-09,23.424,23.512,23.329,23.352,41543,0
2007-03-12,23.387,23.437,23.282,23.299,23459,0
2007-03-13,23,23.077,22.793,22.882,25152,0
2007-03-14,22.973,23.333,22.942,23.333,20915,0
2007-03-15,23.352,23.619,23.352,23.583,19782,0
2007-03-16,23.777,24.06,23.543,23.632,23736,0
2007-03-19,23.44,23.844,23.44,23.579,10459,0
2007-03-20,23.59,23.833,23.454,23.543,14411,0
2007-03-21,23.563,23.652,23.073,23.619,20915,0
2007-03-22,23.531,23.615,23.44,23.475,9327,0
2007-03-23,23.212,23.563,23.212,23.428,21194,0
2007-03-26,23.493,23.527,23.19,23.424,11587,0
2007-03-27,23.246,23.527,23.156,23.527,9614,0
2007-03-28,23.352,23.356,23.05,23.356,26287,0
2007-03-29,23.352,23.387,23.299,23.37,8475,0
2007-03-30,23.139,23.52,23.139,23.52,18092,0
2007-04-02,23.531,23.575,23.483,23.493,13286,0
2007-04-03,23.583,23.76,23.583,23.67,11305,0
2007-04-04,23.377,23.552,23.377,23.468,16113,0
2007-04-05,23.458,23.458,23.143,23.322,17525,0
2007-04-09,23.216,23.44,23.19,23.352,15826,0
2007-04-10,23.493,23.509,23.285,23.41,14411,0
2007-04-11,23.41,23.41,23.212,23.299,9046,0
2007-04-12,23.212,23.413,23.143,23.399,25435,0
2007-04-13,23.486,23.489,23.336,23.489,7913,0
2007-04-16,23.546,23.783,23.546,23.783,23736,0
2007-04-17,23.865,23.883,23.437,23.615,36740,0
2007-04-18,23.527,23.689,23.348,23.6,12153,0
2007-04-19,23.428,23.742,23.424,23.673,16391,0
2007-04-20,23.652,23.972,23.652,23.972,19508,0
2007-04-23,23.932,24.15,23.766,24.071,27690,0
2007-04-24,23.742,24.146,23.742,24.06,28546,0
2007-04-25,24.141,24.146,23.965,24.146,11871,0
2007-04-26,24.06,24.15,23.996,24.124,11032,0
2007-04-27,24.124,24.124,24.022,24.022,3387,0
2007-04-30,23.975,24.06,23.781,24.007,52289,0
2007-05-01,23.919,24.22,23.67,24.131,23459,0
2007-05-02,24.127,24.237,23.936,24.094,18937,0
2007-05-03,24.025,24.22,24.014,24.107,31089,0
2007-05-04,24.088,24.269,24,24.166,19508,0
2007-05-07,24.114,24.503,24.114,24.303,23171,0
2007-05-08,24.503,24.503,24.211,24.378,71219,0
2007-05-09,24.342,24.479,24.114,24.479,23736,0
2007-05-10,24.388,24.445,24.124,24.366,27417,0
2007-05-11,24.452,24.456,24.276,24.456,10170,0
2007-05-14,24.456,24.52,24.342,24.52,12723,0
2007-05-15,24.43,24.513,24.15,24.413,29107,0
2007-05-16,24.325,24.449,24.223,24.413,17800,0
2007-05-17,24.483,24.483,24.325,24.479,9614,0
2007-05-18,24.509,24.574,24.329,24.506,16952,0
2007-05-21,24.595,24.625,24.329,24.388,37304,0
2007-05-22,24.456,24.543,24.378,24.543,42678,0
2007-05-23,24.299,24.479,24.22,24.449,32499,0
2007-05-24,24.503,24.503,24.284,24.331,110505,0
2007-05-25,24.325,24.413,24.263,24.404,12723,0
2007-05-29,24.339,24.404,24.241,24.319,14411,0
2007-05-30,24.237,24.266,24.084,24.201,19782,0
2007-05-31,24.184,24.767,24.184,24.459,27128,0
2007-06-01,24.548,24.767,24.506,24.636,24873,0
2007-06-04,24.595,24.771,24.595,24.771,5371,0
2007-06-05,24.58,24.67,24.325,24.471,11032,0
2007-06-06,24.314,24.314,24.077,24.077,14692,0
2007-06-07,24.077,24.124,23.636,23.636,10732,0
2007-06-08,23.571,23.939,23.571,23.806,17525,0
2007-06-11,23.76,23.915,23.73,23.915,8475,0
2007-06-12,24.237,24.237,23.978,23.982,15539,0
2007-06-13,24.071,24.198,24.042,24.198,7349,0
2007-06-14,24.396,24.434,24.06,24.413,15259,0
2007-06-15,24.679,24.767,24.552,24.749,19216,0
2007-06-18,24.767,24.888,24.625,24.673,26564,0
2007-06-19,24.625,24.658,24.127,24.127,18092,0
2007-06-20,24.216,24.632,24.19,24.479,19216,0
2007-06-21,24.548,24.548,24.4,24.499,12153,0
2007-06-22,24.241,24.417,24.241,24.319,9046,0
2007-06-25,24.237,24.237,24.06,24.223,13286,0
2007-06-26,24.134,24.404,24.117,24.276,19216,0
2007-06-27,24.19,24.378,24.18,24.378,5084,0
2007-06-28,24.413,24.486,24.329,24.41,12153,0
2007-06-29,24.323,24.483,24.04,24.325,16952,0
2007-07-02,24.297,24.753,24.266,24.475,27128,0
2007-07-03,24.552,24.552,24.443,24.449,3680,0
2007-07-05,24.417,24.417,24.134,24.273,24302,0
2007-07-06,24.413,24.417,24.064,24.342,15826,0
2007-07-09,24.308,24.413,24.094,24.293,11871,0
2007-07-10,24.251,24.297,24.064,24.064,5658,0
2007-07-11,24.06,24.361,24.06,24.273,9327,0
2007-07-12,24.325,24.413,24.263,24.358,12153,0
2007-07-13,24.229,24.329,24.169,24.259,9894,0
2007-07-16,24.06,24.255,24.06,24.223,14411,0
2007-07-17,24.166,24.201,24.032,24.138,31089,0
2007-07-18,24.007,24.099,23.95,24.066,27128,0
2007-07-19,24.066,24.176,23.988,24.094,14981,0
2007-07-20,24,24.007,22.644,23.706,56524,0
2007-07-23,23.67,23.822,23.67,23.713,7349,0
2007-07-24,23.686,23.686,23.356,23.387,27986,0
2007-07-25,23.531,23.813,23.458,23.531,20062,0
2007-07-26,23.263,23.318,23.087,23.318,18092,0
2007-07-27,23.25,23.468,23.238,23.238,10170,0
2007-07-30,23.05,23.243,23.05,23.243,17525,0
2007-07-31,23.106,23.383,23.106,23.186,16391,0
2007-08-01,23.176,23.176,22.797,22.81,15259,0
2007-08-02,22.984,23.034,22.921,22.992,8204,0
2007-08-03,22.847,22.959,22.433,22.44,26002,0
2007-08-06,22.328,22.478,21.954,22.461,58503,0
2007-08-07,22.539,23.046,22.539,22.951,27128,0
2007-08-08,22.947,23.706,22.947,23.458,35048,0
2007-08-09,23.543,23.543,23.111,23.111,31089,0
2007-08-10,23.02,23.706,22.843,23.608,29959,0
2007-08-13,23.56,23.56,23.387,23.451,13286,0
2007-08-14,23.356,23.402,23.306,23.306,4237,0
2007-08-15,23.113,23.176,23.043,23.111,15539,0
2007-08-16,22.911,22.911,21.497,21.915,47194,0
2007-08-17,22.557,22.886,22.301,22.32,23459,0
2007-08-20,22.674,22.674,22.56,22.615,11587,0
2007-08-21,22.471,23.081,22.471,22.857,22890,0
2007-08-22,22.592,22.879,22.545,22.879,22890,0
2007-08-23,22.857,23.212,22.857,22.857,11032,0
2007-08-24,22.557,22.911,22.557,22.824,14981,0
2007-08-27,22.77,22.77,22.64,22.722,9327,0
2007-08-28,22.704,22.733,22.528,22.697,12153,0
2007-08-29,22.697,22.714,22.644,22.714,11032,0
2007-08-30,22.644,22.711,22.592,22.637,22328,0
2007-08-31,22.644,22.821,22.626,22.733,11305,0
2007-09-04,22.51,23.111,22.51,22.943,17525,0
2007-09-05,22.607,22.821,22.549,22.821,18370,0
2007-09-06,22.821,23.091,22.821,23.091,11871,0
2007-09-07,23.003,23.091,22.874,22.928,11032,0
2007-09-10,22.911,23.176,22.824,22.899,18649,0
2007-09-11,22.874,23.282,22.855,22.935,12995,0
2007-09-12,22.928,23.263,22.928,23.168,14692,0
2007-09-13,23.081,23.087,22.903,22.988,7630,0
2007-09-14,23.069,23.153,22.874,22.959,11871,0
2007-09-17,22.959,23.243,22.874,23.243,19508,0
2007-09-18,23.299,23.424,23.156,23.314,32783,0
2007-09-19,23.176,23.299,22.704,22.988,18937,0
2007-09-20,23.054,23.164,22.992,23,14981,0
2007-09-21,23,23.065,22.981,23.065,4804,0
2007-09-24,23,23.121,22.963,22.963,6216,0
2007-09-25,22.996,23.172,22.932,22.97,20630,0
2007-09-26,23.139,23.146,22.835,22.843,12995,0
2007-09-27,22.843,22.938,22.659,22.681,10459,0
2007-09-28,22.644,22.821,22.644,22.77,4804,0
2007-10-01,22.674,22.879,22.674,22.786,24026,0
2007-10-02,22.79,22.911,22.644,22.824,12995,0
2007-10-03,22.824,22.911,22.733,22.733,7630,0
2007-10-04,22.754,22.754,22.644,22.754,11032,0
2007-10-05,22.821,22.963,22.773,22.78,13286,0
2007-10-08,22.955,22.955,22.644,22.911,30528,0
2007-10-09,22.874,23.179,22.786,23.087,18649,0
2007-10-10,23.176,23.176,22.955,22.959,23459,0
2007-10-11,22.97,23.146,22.89,22.977,12995,0
2007-10-12,23.087,23.263,22.911,23.263,12433,0
2007-10-15,23.176,23.352,23.176,23.201,7630,0
2007-10-16,23.132,23.395,23.02,23.387,21480,0
2007-10-17,23.183,23.254,22.293,22.74,57656,0
2007-10-18,22.714,22.893,22.663,22.714,8475,0
2007-10-19,22.293,22.607,22.293,22.521,25435,0
2007-10-22,22.592,22.592,22.468,22.468,9046,0
2007-10-23,22.468,22.557,22.468,22.521,9046,0
2007-10-24,22.504,22.592,22.336,22.495,20630,0
2007-10-25,22.521,22.588,22.358,22.579,10459,0
2007-10-26,22.575,22.681,22.567,22.648,9614,0
2007-10-29,22.597,22.733,22.485,22.596,11305,0
2007-10-30,22.575,22.579,22.396,22.579,17238,0
2007-10-31,22.29,23,22.29,23,32499,0
2007-11-01,22.911,22.911,22.765,22.797,11032,0
2007-11-02,22.786,22.786,22.683,22.74,6785,0
2007-11-05,22.733,22.911,22.571,22.659,16952,0
2007-11-06,22.005,22.951,22.005,22.911,29396,0
2007-11-07,22.644,22.932,22.468,22.762,29107,0
2007-11-08,22.762,22.762,22.575,22.726,13286,0
2007-11-09,22.626,22.714,22.449,22.485,14981,0
2007-11-12,22.468,22.56,22.368,22.368,13570,0
2007-11-13,22.465,22.575,22.461,22.575,17525,0
2007-11-14,22.575,22.751,22.468,22.468,19782,0
2007-11-15,22.309,22.644,22.309,22.64,9614,0
2007-11-16,22.821,22.911,22.355,22.433,23459,0
2007-11-19,22.355,22.386,22.125,22.301,15826,0
2007-11-20,22.309,22.375,21.594,21.676,37019,0
2007-11-21,21.604,21.757,21.495,21.551,20630,0
2007-11-23,21.759,21.848,21.604,21.797,12723,0
2007-11-26,21.576,21.797,21.3,21.3,40983,0
2007-11-27,21.11,21.34,21.088,21.198,32078,0
2007-11-28,21.23,21.583,21.088,21.421,38739,0
2007-11-29,21.363,21.594,21.285,21.509,29394,0
2007-11-30,21.509,21.759,21.509,21.644,32783,0
2007-12-03,21.657,21.657,21.378,21.572,17800,0
2007-12-04,21.261,21.534,21.261,21.443,28326,0
2007-12-05,21.555,21.759,21.555,21.735,19782,0
2007-12-06,21.735,22.111,21.735,22.111,26002,0
2007-12-07,22.103,22.266,22.091,22.132,23736,0
2007-12-10,22.271,22.375,22.255,22.255,16227,0
2007-12-11,22.074,22.355,21.714,21.714,15606,0
2007-12-12,22.114,22.114,21.546,21.668,35700,0
2007-12-13,21.405,21.757,21.405,21.757,35048,0
2007-12-14,21.936,21.936,21.388,21.56,28300,0
2007-12-17,21.55,21.895,21.385,21.583,133112,0
2007-12-18,21.831,21.855,21.319,21.48,39568,0
2007-12-19,21.519,21.644,21.495,21.497,17800,0
2007-12-20,21.374,21.459,20.985,21.23,39568,0
2007-12-21,21.23,21.509,21.23,21.409,25152,0
2007-12-24,21.421,21.835,21.421,21.78,16670,0
2007-12-26,21.679,21.797,21.405,21.692,24873,0
2007-12-27,21.704,21.707,21.374,21.48,26564,0
2007-12-28,21.48,21.587,21.133,21.352,20915,0
2007-12-31,21.371,21.546,21.257,21.257,25152,0
2008-01-02,21.088,21.296,21.073,21.117,18092,0
2008-01-03,21.117,21.757,21.117,21.757,14243,0
2008-01-04,21.583,21.757,21.405,21.509,4804,0
2008-01-07,21.513,21.637,21.045,21.077,18649,0
2008-01-08,21.198,21.285,20.738,20.748,16211,0
2008-01-09,20.344,20.521,19.616,20.168,70656,0
2008-01-10,20.049,20.653,19.991,20.646,14981,0
2008-01-11,20.646,20.769,20.168,20.21,25508,0
2008-01-14,20.151,20.335,20.136,20.335,23900,0
2008-01-15,20.136,20.312,19.656,19.839,30528,0
2008-01-16,19.715,19.715,19.298,19.464,41543,0
2008-01-17,19.389,19.565,18.994,18.994,66704,0
2008-01-18,18.611,19.241,18.471,18.604,48050,0
2008-01-22,16.276,18.169,16.276,18.081,83091,0
2008-01-23,17.939,19.227,17.939,18.984,50024,0
2008-01-24,18.884,19.865,18.884,19.865,57087,0
2008-01-25,19.814,19.814,19.223,19.294,18937,0
2008-01-28,19.026,19.634,19.026,19.624,21480,0
2008-01-29,19.814,20.063,19.686,19.895,11587,0
2008-01-30,19.743,20.168,19.743,19.839,31372,0
2008-01-31,19.576,20.056,19.561,20.056,22890,0
2008-02-01,19.814,20.756,19.814,20.457,27986,0
2008-02-04,20.316,20.555,20.316,20.524,12433,0
2008-02-05,20.464,20.464,19.777,19.777,24026,0
2008-02-06,19.638,19.902,19.46,19.46,16113,0
2008-02-07,19.34,19.814,19.337,19.558,12723,0
2008-02-08,19.73,20.081,19.583,20.081,14411,0
2008-02-11,19.892,19.966,19.671,19.93,29676,0
2008-02-12,19.991,20.033,19.605,19.605,27128,0
2008-02-13,19.46,19.902,19.46,19.865,15539,0
2008-02-14,19.762,19.994,19.762,19.902,11032,0
2008-02-15,19.726,19.726,19.107,19.32,23736,0
2008-02-19,19.23,19.752,19.23,19.46,12433,0
2008-02-20,18.841,19.177,18.831,19.137,29211,0
2008-02-21,19.041,19.386,19.035,19.177,20062,0
2008-02-22,19.17,19.248,18.795,18.964,11032,0
2008-02-25,19.069,19.34,19.069,19.34,10170,0
2008-02-26,19.131,19.608,19.131,19.476,17800,0
2008-02-27,19.472,19.861,19.436,19.627,18370,0
2008-02-28,19.741,19.803,19.627,19.803,16670,0
2008-02-29,19.807,19.807,19.265,19.265,29696,0
2008-03-03,19.436,19.436,19.131,19.241,6505,0
2008-03-04,19.12,19.12,18.749,18.958,11236,0
2008-03-05,19.141,19.227,19.073,19.073,8204,0
2008-03-06,19.16,19.16,18.816,18.827,11032,0
2008-03-07,18.816,18.909,18.451,18.451,19508,0
2008-03-10,18.463,18.463,17.624,17.708,32499,0
2008-03-11,18.363,18.363,17.843,18.024,24836,0
2008-03-12,18.434,18.643,18.138,18.643,27690,0
2008-03-13,18.577,18.577,18.011,18.399,28833,0
2008-03-14,18.717,18.775,17.992,18.311,24302,0
2008-03-17,18.311,18.611,17.607,17.939,235713,0
2008-03-18,18.293,18.396,18.045,18.179,42109,0
2008-03-19,18.156,18.302,18.03,18.126,23171,0
2008-03-20,18.152,18.25,17.835,18.211,22328,0
2008-03-24,18.416,18.849,18.399,18.648,39671,0
2008-03-25,18.665,19.107,18.665,19.089,34069,0
2008-03-26,19.089,19.107,18.76,18.952,35048,0
2008-03-27,18.921,19.057,18.806,18.925,8475,0
2008-03-28,18.771,19.035,18.756,18.756,9046,0
2008-03-31,18.819,19.018,18.752,18.867,10732,0
2008-04-01,18.925,19.353,18.88,19.353,32220,0
2008-04-02,19.283,19.707,19.16,19.656,27128,0
2008-04-03,19.472,19.707,19.334,19.703,17800,0
2008-04-04,19.613,19.884,19.46,19.803,27690,0
2008-04-07,19.656,19.814,19.422,19.436,25152,0
2008-04-08,19.275,19.444,19.248,19.323,13286,0
2008-04-09,19.444,19.467,19.269,19.269,3387,0
2008-04-10,19.426,19.426,19,19.011,26851,0
2008-04-11,18.859,19.107,18.399,18.752,59070,0
2008-04-14,18.577,18.841,18.412,18.577,27613,0
2008-04-15,18.529,18.894,18.432,18.787,9455,0
2008-04-16,18.88,19.152,18.752,19.061,7473,0
2008-04-17,19.053,19.173,18.952,19.057,22610,0
2008-04-18,18.894,19.415,18.894,19.415,23695,0
2008-04-21,19.195,19.46,19.177,19.46,21002,0
2008-04-22,19.357,19.357,18.756,18.876,23765,0
2008-04-23,18.897,19.364,18.897,19.23,40899,0
2008-04-24,19.244,19.583,19.244,19.583,14411,0
2008-04-25,19.671,19.678,19.59,19.663,12935,0
2008-04-28,19.81,19.836,19.734,19.741,7479,0
2008-04-29,19.671,19.719,19.572,19.59,11233,0
2008-04-30,19.73,19.853,19.4,19.536,24302,0
2008-05-01,19.488,19.899,19.484,19.868,59037,0
2008-05-02,19.768,20.125,19.768,20.022,15181,0
2008-05-05,20.005,20.107,20.005,20.049,18896,0
2008-05-06,19.902,20.369,19.902,20.204,16084,0
2008-05-07,20.096,20.292,20.007,20.159,49595,0
2008-05-08,20.246,20.457,20.174,20.262,12263,0
2008-05-09,20.344,20.387,20.171,20.387,6250,0
2008-05-12,20.344,20.596,20.259,20.524,49105,0
2008-05-13,20.432,20.742,20.432,20.612,37915,0
2008-05-14,20.667,20.926,20.667,20.875,9272,0
2008-05-15,20.901,21.081,20.875,20.989,18955,0
2008-05-16,21.405,21.405,21.052,21.099,13146,0
2008-05-19,20.962,21.399,20.962,21.182,19162,0
2008-05-20,21.088,21.226,20.842,21.014,30362,0
2008-05-21,20.642,20.773,20.628,20.674,23636,0
2008-05-22,20.59,20.59,20.281,20.302,21763,0
2008-05-23,20.144,20.144,19.934,20.018,24726,0
2008-05-27,19.984,20.235,19.952,20.103,41490,0
2008-05-28,20.182,20.32,20.159,20.259,16928,0
2008-05-29,20.41,20.487,20.165,20.432,30554,0
2008-05-30,20.521,20.698,20.487,20.698,10990,0
2008-06-02,20.657,20.66,20.344,20.369,10253,0
2008-06-03,20.457,20.517,20.344,20.406,4804,0
2008-06-04,20.246,20.664,20.246,20.476,12363,0
2008-06-05,20.628,20.875,20.487,20.857,18852,0
2008-06-06,20.769,20.769,20.171,20.171,29776,0
2008-06-09,20.168,20.383,19.913,20.015,14474,0
2008-06-10,19.92,19.991,19.832,19.956,5371,0
2008-06-11,20.204,20.257,19.543,19.872,39623,0
2008-06-12,19.741,19.991,19.495,19.832,36785,0
2008-06-13,19.814,20.077,19.814,19.994,22759,0
2008-06-16,20.168,20.426,20.081,20.426,44976,0
2008-06-17,20.491,20.575,19.839,20.451,58589,0
2008-06-18,20.361,20.361,20.103,20.182,48486,0
2008-06-19,20.093,20.093,19.726,19.828,40926,0
2008-06-20,19.971,19.978,17.763,19.141,35162,0
2008-06-23,19.199,19.513,19.191,19.207,38149,0
2008-06-24,18.932,19.227,18.876,18.948,25116,0
2008-06-25,18.909,19.141,18.909,19.107,16938,0
2008-06-26,19.107,19.195,18.803,18.849,13365,0
2008-06-27,18.849,18.894,18.586,18.76,14565,0
2008-06-30,18.752,18.752,18.478,18.685,20062,0
2008-07-01,18.577,18.577,18.207,18.335,15539,0
2008-07-02,18.335,18.441,17.843,17.843,19748,0
2008-07-03,17.843,17.843,17.418,17.769,16140,0
2008-07-07,17.55,17.751,17.274,17.621,45793,0
2008-07-08,17.591,17.801,17.274,17.756,26435,0
2008-07-09,17.724,18.034,17.561,17.57,20130,0
2008-07-10,17.57,18.008,17.517,17.823,56380,0
2008-07-11,17.621,17.621,17.336,17.461,20542,0
2008-07-14,17.461,17.567,17.054,17.054,22642,0
2008-07-15,16.874,16.949,16.335,16.515,56159,0
2008-07-16,16.375,17.008,16.292,16.894,73162,0
2008-07-17,17.196,17.618,16.945,17.618,21206,0
2008-07-18,17.775,17.994,17.65,17.805,18210,0
2008-07-21,17.558,18.027,17.558,18.027,20157,0
2008-07-22,17.989,18.075,17.751,18.075,24433,0
2008-07-23,18.162,18.384,18.162,18.289,21187,0
2008-07-24,18.544,18.544,17.917,17.972,36164,0
2008-07-25,17.972,18.279,17.846,18.045,32214,0
2008-07-28,17.976,18.097,17.694,17.694,11697,0
2008-07-29,17.873,18.115,17.873,18.115,7883,0
2008-07-30,18.236,18.296,17.877,18.232,19508,0
2008-07-31,17.869,18.813,17.869,18.577,78055,0
2008-08-01,18.529,18.529,18.027,18.042,67838,0
2008-08-04,18.221,18.221,17.69,17.69,14798,0
2008-08-05,17.805,18.148,17.805,18.03,52358,0
2008-08-06,18.045,18.321,18.045,18.175,51020,0
2008-08-07,18.175,18.179,17.939,17.939,24217,0
2008-08-08,17.95,18.299,17.869,18.165,77281,0
2008-08-11,18.38,18.463,18.311,18.36,91856,0
2008-08-12,18.463,18.487,18.387,18.406,36787,0
2008-08-13,18.491,18.635,18.342,18.495,22216,0
2008-08-14,18.406,18.621,18.399,18.558,24683,0
2008-08-15,18.611,18.889,18.593,18.749,14821,0
2008-08-18,18.735,18.735,18.451,18.475,39824,0
2008-08-19,18.577,18.577,18.399,18.518,21052,0
2008-08-20,18.045,18.349,18.045,18.145,54778,0
2008-08-21,18.067,18.279,17.801,18.179,14184,0
2008-08-22,18.296,18.346,18.267,18.279,8011,0
2008-08-25,18.138,18.141,17.857,17.994,19667,0
2008-08-26,17.924,18.03,17.908,17.954,82966,0
2008-08-27,17.998,18.141,17.998,18.104,10004,0
2008-08-28,18.218,18.399,18.072,18.097,11892,0
2008-08-29,18.104,18.104,17.967,18.045,12781,0
2008-09-02,18.097,18.311,18.081,18.081,24302,0
2008-09-03,18.081,18.162,17.869,17.873,28012,0
2008-09-04,17.961,18.078,17.631,17.686,45386,0
2008-09-05,17.532,17.914,17.381,17.797,30255,0
2008-09-08,17.979,18.13,17.812,18.115,47005,0
2008-09-09,18.081,18.115,17.676,17.69,16156,0
2008-09-10,18.027,18.027,17.726,17.857,37496,0
2008-09-11,17.658,17.763,17.524,17.724,77582,0
2008-09-12,17.734,17.865,17.558,17.647,20956,0
2008-09-15,17.513,17.69,16.785,17.662,83156,0
2008-09-16,17.336,17.869,17.16,17.426,87871,0
2008-09-17,17.16,17.363,16.807,17.019,56182,0
2008-09-18,16.894,18.221,16.722,17.843,52559,0
2008-09-19,18.045,18.577,18.045,18.399,38942,0
2008-09-22,18.399,18.655,18.221,18.611,20352,0
2008-09-23,18.434,18.593,18.289,18.409,26650,0
2008-09-24,18.232,18.232,17.492,17.65,16128,0
2008-09-25,17.69,17.954,17.69,17.954,13846,0
2008-09-26,17.513,17.885,17.363,17.885,15114,0
2008-09-29,17.513,17.513,16.629,17.106,31938,0
2008-09-30,17.051,17.106,16.629,16.799,19120,0
2008-10-01,16.276,16.734,16.028,16.417,38029,0
2008-10-02,16.143,16.318,15.68,15.692,33029,0
2008-10-03,15.787,16.159,15.675,15.841,20546,0
2008-10-06,15.392,15.392,13.509,14.226,94892,0
2008-10-07,14.054,14.1,13.198,13.198,44269,0
2008-10-08,12.383,13.349,12.207,12.776,84977,0
2008-10-09,12.649,12.733,11.468,11.601,115363,0
2008-10-10,11.326,11.326,10.26,11.301,65757,0
2008-10-13,11.764,13.701,11.764,13.679,43943,0
2008-10-14,14.508,15.215,13.759,14.597,65906,0
2008-10-15,14.417,14.417,13.321,13.321,49932,0
2008-10-16,13.321,13.321,12.234,13.121,28219,0
2008-10-17,12.383,13.088,12.351,12.843,53597,0
2008-10-20,13.022,13.198,12.737,12.861,24988,0
2008-10-21,12.957,13.268,12.957,13.118,19012,0
2008-10-22,13.223,13.223,12.102,12.186,37971,0
2008-10-23,12.112,12.112,11.262,11.461,33635,0
2008-10-24,10.792,11.497,10.667,11.082,26427,0
2008-10-27,11.252,11.493,11.074,11.323,19552,0
2008-10-28,11.587,11.764,11.262,11.764,29744,0
2008-10-29,12.03,12.914,11.977,12.843,35853,0
2008-10-30,13.084,13.349,12.519,12.53,34201,0
2008-10-31,11.323,12.637,11.323,12.542,21199,0
2008-11-03,13.003,15.586,12.737,13.731,32750,0
2008-11-04,13.975,15.565,13.799,14.757,56302,0
2008-11-05,14.471,14.471,13.357,13.477,34594,0
2008-11-06,13.491,13.491,12.897,13.247,11107,0
2008-11-07,12.911,13.018,12.559,12.721,31521,0
2008-11-10,12.95,13.091,12.386,12.386,23345,0
2008-11-11,12.03,12.229,11.821,11.977,39150,0
2008-11-12,11.704,11.818,11.571,11.714,14802,0
2008-11-13,11.497,11.497,10.438,10.89,75953,0
2008-11-14,10.89,10.89,10.409,10.409,63933,0
2008-11-17,10.279,10.683,10.112,10.155,41888,0
2008-11-18,10.314,10.459,9.974,10.169,33021,0
2008-11-19,9.946,10.123,9.199,9.2356,53386,0
2008-11-20,9.1643,9.1643,7.7872,8.0887,51124,0
2008-11-21,8.1053,8.2379,7.2436,7.9677,79683,0
2008-11-24,7.9786,8.7641,7.9786,8.7505,67672,0
2008-11-25,8.6688,8.845,8.4911,8.793,34658,0
2008-11-26,8.7542,9.1494,8.6546,8.9966,33393,0
2008-11-28,9.1104,9.867,8.9808,9.3263,23539,0
2008-12-01,9.1643,9.1643,8.3716,8.6257,44338,0
2008-12-02,8.6688,9.055,8.4911,9.055,44025,0
2008-12-03,8.8878,9.2028,8.5979,9.0287,43846,0
2008-12-04,8.845,9.199,8.7818,9.041,23561,0
2008-12-05,8.845,9.3763,8.7037,9.0589,43575,0
2008-12-08,9.2058,9.936,9.2058,9.715,43364,0
2008-12-09,9.837,9.885,9.715,9.73,16298,0
2008-12-10,10.085,10.256,9.503,9.585,56385,0
2008-12-11,9.4467,9.553,8.9228,9.1294,55745,0
2008-12-12,8.8412,9.3244,8.7897,9.3244,41073,0
2008-12-15,9.2689,9.394,9.0684,9.342,60248,0
2008-12-16,9.55,9.756,9.4088,9.677,77647,0
2008-12-17,9.73,10.007,9.695,10.007,39527,0
2008-12-18,9.73,10.015,9.673,9.769,35750,0
2008-12-19,9.557,10.279,9.4933,9.908,55106,0
2008-12-22,9.677,9.952,9.598,9.837,58134,0
2008-12-23,9.749,9.949,9.553,9.561,56402,0
2008-12-24,9.553,9.553,9.2423,9.4903,26378,0
2008-12-26,9.514,9.711,9.4467,9.646,31913,0
2008-12-29,9.67,9.795,9.419,9.4467,50877,0
2008-12-30,9.4269,9.762,9.4269,9.613,70948,0
2008-12-31,9.695,10.127,9.695,10.012,50428,0
2009-01-02,10.2,10.605,10.015,10.597,33414,0
2009-01-05,10.565,11.012,10.565,10.813,31150,0
2009-01-06,10.792,11.235,10.792,11.147,36970,0
2009-01-07,11.213,11.213,10.69,10.738,27553,0
2009-01-08,10.71,10.71,10.609,10.667,22633,0
2009-01-09,10.828,10.828,10.335,10.561,18278,0
2009-01-12,10.295,10.402,10.13,10.13,27282,0
2009-01-13,10.076,10.366,10.066,10.193,32303,0
2009-01-14,9.981,9.981,9.649,9.818,32261,0
2009-01-15,9.87,9.952,9.557,9.952,26726,0
2009-01-16,10.119,10.36,10.012,10.307,43495,0
2009-01-20,10.173,10.173,9.73,9.73,23105,0
2009-01-21,9.737,9.959,9.666,9.959,37231,0
2009-01-22,9.86,9.911,9.62,9.723,43829,0
2009-01-23,9.628,10.08,9.553,9.901,22823,0
2009-01-26,9.765,10.24,9.762,9.925,63188,0
2009-01-27,10.137,10.42,9.946,10.26,34665,0
2009-01-28,10.432,10.749,10.384,10.683,37367,0
2009-01-29,10.968,10.968,10.339,10.402,20187,0
2009-01-30,10.88,10.88,10.027,10.173,33899,0
2009-02-02,9.908,10.183,9.818,10.085,31733,0
2009-02-03,10.173,10.417,10.099,10.417,13393,0
2009-02-04,10.686,10.686,10.405,10.445,37019,0
2009-02-05,10.448,10.683,10.428,10.565,13811,0
2009-02-06,10.528,10.869,10.528,10.816,18103,0
2009-02-09,10.858,10.858,10.724,10.828,11305,0
2009-02-10,10.824,10.824,10.229,10.314,59955,0
2009-02-11,10.271,10.388,10.264,10.373,16522,0
2009-02-12,10.26,10.264,10.088,10.256,30333,0
2009-02-13,10.24,10.472,10.218,10.247,15928,0
2009-02-17,10.085,10.085,9.4537,9.885,54115,0
2009-02-18,9.734,9.734,9.3263,9.3547,20849,0
2009-02-19,9.536,9.73,9.3302,9.4537,38870,0
2009-02-20,9.2562,9.3068,9.0942,9.2317,47732,0
2009-02-23,9.2689,9.3901,8.7392,8.8412,60330,0
2009-02-24,8.7575,9.229,8.4061,9.229,58992,0
2009-02-25,9.199,9.2174,8.8709,9.0589,35882,0
2009-02-26,8.9966,9.118,8.8709,8.9303,44482,0
2009-02-27,8.6688,9.0231,8.527,8.6754,31957,0
2009-03-02,8.6754,8.6754,8.1053,8.1524,62338,0
2009-03-03,8.1628,8.2087,8.0107,8.031,46394,0
2009-03-04,8.0353,8.5658,8.0353,8.4421,46875,0
2009-03-05,8.2087,8.3084,8.0528,8.2262,78431,0
2009-03-06,8.1443,8.2119,7.9086,8.1374,71004,0
2009-03-09,8.0353,8.1374,7.8726,7.9752,43966,0
2009-03-10,7.8893,8.3508,7.8893,8.2194,73410,0
2009-03-11,8.8918,8.8918,8.3826,8.562,41443,0
2009-03-12,8.4991,9.1312,8.4991,9.0969,37734,0
2009-03-13,9.2174,9.2174,8.7897,9.0325,29064,0
2009-03-16,9.3068,9.4576,9.2095,9.394,153306,0
2009-03-17,9.553,9.681,9.2211,9.681,32452,0
2009-03-18,9.775,10.085,9.4289,9.759,27805,0
2009-03-19,9.78,10.045,9.598,9.759,53492,0
2009-03-20,9.734,9.908,9.598,9.598,29004,0
2009-03-23,9.798,10.012,9.791,9.932,39941,0
2009-03-24,9.97,10.176,9.942,10.04,40860,0
2009-03-25,9.882,10.233,9.73,10.012,26765,0
2009-03-26,10.186,10.506,10.186,10.428,28376,0
2009-03-27,10.453,10.462,10.158,10.303,22025,0
2009-03-30,10.18,10.18,9.695,9.841,29290,0
2009-03-31,9.978,10.173,9.878,10.049,30732,0
2009-04-01,10.155,10.256,9.801,10.19,20757,0
2009-04-02,10.402,10.614,10.402,10.609,17696,0
2009-04-03,10.483,10.763,10.483,10.755,17954,0
2009-04-06,10.614,10.614,10.499,10.543,13031,0
2009-04-07,10.438,10.445,10.225,10.225,28978,0
2009-04-08,10.351,10.438,10.279,10.373,12802,0
2009-04-09,10.512,11.033,10.512,10.738,35520,0
2009-04-13,10.773,10.968,10.738,10.934,46681,0
2009-04-14,10.704,10.89,10.683,10.792,25300,0
2009-04-15,10.834,10.96,10.556,10.834,26235,0
2009-04-16,10.968,11.235,10.858,11.166,88047,0
2009-04-17,11.153,11.297,11.008,11.184,14332,0
2009-04-20,11.188,11.188,10.724,10.752,27609,0
2009-04-21,10.614,10.876,10.572,10.869,61581,0
2009-04-22,10.88,11.323,10.838,11.062,28648,0
2009-04-23,10.99,11.059,10.816,10.916,21612,0
2009-04-24,11.069,11.366,11.069,11.305,39838,0
2009-04-27,11.235,11.345,11.18,11.18,24648,0
2009-04-28,11.056,11.256,10.944,11.166,14950,0
2009-04-29,11.265,11.545,11.265,11.282,24433,0
2009-04-30,11.446,11.925,11.446,11.684,32855,0
2009-05-01,11.684,12.15,11.497,11.701,67145,0
2009-05-04,11.659,12.331,11.561,12.331,50605,0
2009-05-05,12.136,12.163,11.856,12.163,22731,0
2009-05-06,12.454,12.454,12.03,12.167,32958,0
2009-05-07,12.291,12.451,11.841,11.856,31493,0
2009-05-08,11.996,12.38,11.867,12.261,28492,0
2009-05-11,12.16,12.16,11.98,12.09,27365,0
2009-05-12,12.015,12.109,11.712,11.893,16027,0
2009-05-13,11.87,11.87,11.493,11.556,29876,0
2009-05-14,11.497,11.666,11.491,11.534,13712,0
2009-05-15,11.437,11.608,11.293,11.323,34910,0
2009-05-18,11.351,11.791,11.351,11.747,29385,0
2009-05-19,11.828,12.295,11.677,12.099,26840,0
2009-05-20,12.049,12.102,11.839,11.856,23804,0
2009-05-21,11.935,11.935,11.345,11.497,23534,0
2009-05-22,11.461,11.484,11.41,11.414,20427,0
2009-05-26,11.355,11.821,11.355,11.818,14569,0
2009-05-27,11.784,11.914,11.659,11.659,13451,0
2009-05-28,11.581,11.845,11.581,11.802,13238,0
2009-05-29,11.697,11.836,11.697,11.832,24916,0
2009-06-01,11.903,12.383,11.903,12.309,24754,0
2009-06-02,12.313,12.464,12.245,12.376,28376,0
2009-06-03,12.313,12.335,12.105,12.232,32042,0
2009-06-04,12.084,12.446,12.084,12.348,26199,0
2009-06-05,12.348,12.42,12.348,12.42,7437,0
2009-06-08,12.383,12.383,12.15,12.217,7422,0
2009-06-09,12.215,12.335,12.215,12.335,12691,0
2009-06-10,12.44,12.512,12.327,12.38,46880,0
2009-06-11,12.451,12.579,12.413,12.579,14946,0
2009-06-12,12.509,12.546,12.087,12.546,45289,0
2009-06-15,12.808,12.808,12.264,12.39,66112,0
2009-06-16,12.586,12.586,12.264,12.36,107051,0
2009-06-17,12.348,12.348,12.139,12.171,28312,0
2009-06-18,12.211,12.241,12.066,12.207,18995,0
2009-06-19,12.2,12.373,12.147,12.215,35024,0
2009-06-22,12.215,12.215,11.853,11.928,35888,0
2009-06-23,11.513,11.747,11.342,11.578,154037,0
2009-06-24,11.604,11.931,11.604,11.74,38889,0
2009-06-25,11.726,12.143,11.726,11.889,107723,0
2009-06-26,11.977,12.257,11.925,12.257,59386,0
2009-06-29,12.25,12.327,12.232,12.241,43501,0
2009-06-30,12.237,12.253,12.157,12.241,24762,0
2009-07-01,12.261,12.552,12.261,12.351,32066,0
2009-07-02,12.494,12.494,12.109,12.128,68101,0
2009-07-06,11.587,12.003,11.587,11.885,69459,0
2009-07-07,11.885,11.907,11.673,11.673,26378,0
2009-07-08,11.684,11.743,11.545,11.549,35250,0
2009-07-09,11.616,11.757,11.616,11.712,69973,0
2009-07-10,11.552,11.764,11.552,11.74,18724,0
2009-07-13,11.761,12.007,11.587,11.921,44064,0
2009-07-14,11.925,12.157,11.9,12.147,29601,0
2009-07-15,12.295,12.552,12.295,12.527,74957,0
2009-07-16,12.472,12.685,12.468,12.653,45533,0
2009-07-17,12.615,12.727,12.611,12.721,15756,0
2009-07-20,12.727,13.17,12.727,13.032,69841,0
2009-07-21,13.321,13.321,12.992,13.106,23474,0
2009-07-22,13.056,13.138,13.053,13.109,23856,0
2009-07-23,13.073,13.495,13.073,13.467,48726,0
2009-07-24,13.975,13.975,13.361,13.467,62296,0
2009-07-27,13.512,13.966,13.375,13.445,140314,0
2009-07-28,13.533,13.544,13.342,13.426,28784,0
2009-07-29,13.464,13.509,13.464,13.509,23944,0
2009-07-30,13.562,13.778,13.562,13.658,26030,0
2009-07-31,13.658,13.795,13.658,13.748,20461,0
2009-08-03,13.923,13.955,13.786,13.955,22602,0
2009-08-04,14.131,14.131,13.828,13.926,36693,0
2009-08-05,13.314,13.865,13.304,13.738,29612,0
2009-08-06,13.694,13.821,13.635,13.729,27772,0
2009-08-07,13.817,14.096,13.782,14.068,28901,0
2009-08-10,13.806,14.21,13.806,14.051,50133,0
2009-08-11,14.033,14.054,13.763,13.845,18423,0
2009-08-12,13.802,14.104,13.802,14.076,18330,0
2009-08-13,14.008,14.475,14.008,14.051,35752,0
2009-08-14,14.041,14.104,13.892,13.921,49069,0
2009-08-17,13.869,13.869,13.464,13.464,74139,0
2009-08-18,13.485,13.763,13.485,13.609,23251,0
2009-08-19,13.339,13.582,13.339,13.495,23984,0
2009-08-20,13.287,13.686,13.287,13.617,14932,0
2009-08-21,13.686,13.948,13.686,13.94,21019,0
2009-08-24,14.152,14.241,13.944,13.987,44023,0
2009-08-25,14.051,14.085,13.975,14.033,48889,0
2009-08-26,13.94,14.11,13.799,14.041,20488,0
2009-08-27,13.869,14.134,13.729,14.134,20680,0
2009-08-28,14.008,14.079,13.848,13.991,29211,0
2009-08-31,13.921,13.921,13.715,13.821,37300,0
2009-09-01,13.65,13.878,13.406,13.445,46496,0
2009-09-02,13.467,13.509,13.275,13.489,13844,0
2009-09-03,13.419,13.485,13.389,13.402,14021,0
2009-09-04,13.268,13.802,13.268,13.802,22823,0
2009-09-08,13.874,14.093,13.782,13.913,28784,0
2009-09-09,13.975,14.079,13.975,14.051,11934,0
2009-09-10,14.11,14.468,14.11,14.411,24585,0
2009-09-11,14.401,14.559,14.366,14.559,17823,0
2009-09-14,14.401,14.552,14.152,14.552,20606,0
2009-09-15,15.16,15.16,14.545,14.805,42767,0
2009-09-16,14.666,14.972,14.666,14.972,43521,0
2009-09-17,14.896,15.078,14.896,15.066,53723,0
2009-09-18,15.012,15.112,15.012,15.109,20161,0
2009-09-21,15.109,15.109,14.95,15.038,21561,0
2009-09-22,15.041,15.102,15.002,15.098,35390,0
2009-09-23,14.696,15.215,14.696,15.16,26378,0
2009-09-24,14.86,14.943,14.651,14.651,39941,0
2009-09-25,14.559,14.597,14.366,14.508,25992,0
2009-09-28,14.504,14.842,14.504,14.733,25826,0
2009-09-29,14.709,14.852,14.687,14.736,24498,0
2009-09-30,14.739,14.856,14.545,14.754,38528,0
2009-10-01,14.703,14.703,14.348,14.348,27367,0
2009-10-02,13.646,14.217,13.623,14.068,65461,0
2009-10-05,14.152,14.301,14.117,14.26,39496,0
2009-10-06,14.253,14.593,14.253,14.468,31256,0
2009-10-07,14.453,14.534,14.453,14.508,16857,0
2009-10-08,14.57,14.802,14.57,14.788,25990,0
2009-10-09,14.699,15.038,14.699,14.98,16013,0
2009-10-12,14.984,15.095,14.984,15.024,34071,0
2009-10-13,15.058,15.058,14.805,15.051,50818,0
2009-10-14,15.164,15.448,15.095,15.239,37891,0
2009-10-15,15.102,15.327,15.102,15.278,13570,0
2009-10-16,15.208,15.211,15.098,15.164,7928,0
2009-10-19,15.164,15.426,15.164,15.426,18911,0
2009-10-20,15.297,15.309,15.222,15.297,17985,0
2009-10-21,15.239,15.467,15.196,15.32,10038,0
2009-10-22,15.25,15.25,14.995,15.25,9747,0
2009-10-23,15.224,15.32,15.069,15.137,15328,0
2009-10-26,14.931,15.247,14.842,14.868,38671,0
2009-10-27,14.879,14.95,14.527,14.629,61721,0
2009-10-28,14.538,14.545,13.694,13.921,47523,0
2009-10-29,14.021,14.417,14.011,14.253,44012,0
2009-10-30,14.191,14.27,13.694,13.933,34445,0
2009-11-02,13.975,14.175,13.802,13.881,66192,0
2009-11-03,13.952,14.064,13.813,14.041,30337,0
2009-11-04,14.081,14.233,14.081,14.131,35050,0
2009-11-05,14.117,14.366,14.117,14.318,47077,0
2009-11-06,14.188,14.508,14.188,14.363,26133,0
2009-11-09,14.446,14.692,14.442,14.692,18375,0
2009-11-10,14.586,14.886,14.586,14.79,68699,0
2009-11-11,14.924,15.061,14.868,14.882,16096,0
2009-11-12,14.984,15.016,14.722,14.722,14731,0
2009-11-13,14.772,14.772,14.658,14.687,7762,0
2009-11-16,14.673,15.041,14.673,14.931,49217,0
2009-11-17,14.86,15.005,14.794,14.896,22792,0
2009-11-18,14.876,14.914,14.824,14.856,22089,0
2009-11-19,14.85,14.85,14.436,14.578,28847,0
2009-11-20,14.515,14.538,14.294,14.489,20425,0
2009-11-23,14.611,14.742,14.57,14.57,20780,0
2009-11-24,14.482,14.647,14.415,14.521,24479,0
2009-11-25,14.896,15.841,14.471,14.471,17721,0
2009-11-27,14.401,14.401,14.21,14.384,14048,0
2009-11-30,14.229,14.291,14.164,14.291,11716,0
2009-12-01,14.359,14.497,14.328,14.366,20831,0
2009-12-02,14.359,14.541,14.359,14.501,33781,0
2009-12-03,14.411,14.624,14.394,14.429,29512,0
2009-12-04,14.614,14.896,14.332,14.512,18355,0
2009-12-07,14.589,14.706,14.559,14.567,13763,0
2009-12-08,14.563,14.563,14.363,14.482,30946,0
2009-12-09,14.559,14.559,14.401,14.521,29894,0
2009-12-10,14.521,14.639,14.471,14.471,26308,0
2009-12-11,14.681,14.684,14.497,14.559,25686,0
2009-12-14,14.567,14.79,14.559,14.79,35754,0
2009-12-15,14.776,15.109,14.776,15.109,56005,0
2009-12-16,15.044,15.415,14.886,15.25,75618,0
2009-12-17,15.073,15.146,15.002,15.146,23302,0
2009-12-18,15.078,15.078,14.798,14.86,67437,0
2009-12-21,14.636,15.14,14.636,14.96,49327,0
2009-12-22,14.976,15.15,14.976,15.13,16528,0
2009-12-23,15.14,15.205,15.098,15.205,24930,0
2009-12-24,15.187,15.211,15.13,15.211,18892,0
2009-12-28,15.215,15.215,15.15,15.175,36897,0
2009-12-29,15.211,15.267,15.18,15.2,65059,0
2009-12-30,15.18,15.215,15.078,15.146,28544,0
2009-12-31,15.137,15.227,15.137,15.183,20307,0
2010-01-04,15.286,15.366,15.215,15.278,34277,0
2010-01-05,15.323,15.392,15.224,15.309,24167,0
2010-01-06,15.312,15.457,15.312,15.392,26795,0
2010-01-07,15.381,15.497,15.32,15.486,23728,0
2010-01-08,15.533,15.573,15.469,15.573,47724,0
2010-01-11,15.636,15.706,15.569,15.68,27297,0
2010-01-12,15.569,15.581,15.457,15.483,18780,0
2010-01-13,15.533,15.709,15.533,15.709,18749,0
2010-01-14,15.68,15.9,15.63,15.865,23598,0
2010-01-15,15.914,15.914,15.569,15.626,34861,0
2010-01-19,15.57,15.755,15.463,15.684,26916,0
2010-01-20,15.614,15.614,15.392,15.43,29904,0
2010-01-21,15.448,15.479,15.189,15.211,35744,0
2010-01-22,15.205,15.263,14.953,14.957,52647,0
2010-01-25,15.069,15.069,14.935,14.995,13517,0
2010-01-26,14.969,15.032,14.935,14.945,44207,0
2010-01-27,14.95,14.957,14.812,14.892,73345,0
2010-01-28,14.935,14.966,14.616,14.821,38893,0
2010-01-29,14.824,14.896,14.508,14.524,34626,0
2010-02-01,14.629,14.772,14.629,14.736,16232,0
2010-02-02,14.794,15.087,14.794,15.038,37052,0
2010-02-03,15.024,15.14,14.976,15.041,34658,0
2010-02-04,14.966,14.966,14.524,14.538,46013,0
2010-02-05,14.541,14.541,14.096,14.373,61118,0
2010-02-08,14.301,14.677,14.301,14.386,47233,0
2010-02-09,14.504,14.736,14.446,14.578,78357,0
2010-02-10,14.538,14.703,14.457,14.597,18555,0
2010-02-11,13.93,14.765,13.93,14.709,41723,0
2010-02-12,14.647,14.821,14.624,14.821,33861,0
2010-02-16,14.966,15.187,14.871,15.172,41317,0
2010-02-17,15.2,15.2,14.988,15.087,44219,0
2010-02-18,15.002,15.137,15.002,15.044,19784,0
2010-02-19,14.972,15.106,14.957,14.957,24550,0
2010-02-22,14.966,15.16,14.96,15.016,18182,0
2010-02-23,14.963,15.308,14.95,15.109,33650,0
2010-02-24,15.109,15.156,15.032,15.058,31673,0
2010-02-25,15.09,15.09,14.828,14.98,20380,0
2010-02-26,14.98,15.055,14.972,15.041,9614,0
2010-03-01,15.041,15.312,15.041,15.232,13371,0
2010-03-02,15.312,15.49,15.309,15.457,14874,0
2010-03-03,15.49,15.657,15.49,15.6,41226,0
2010-03-04,15.529,15.573,15.444,15.444,15885,0
2010-03-05,15.515,15.805,15.515,15.794,40908,0
2010-03-08,15.748,15.911,15.68,15.865,16950,0
2010-03-09,15.493,16,15.493,15.924,59121,0
2010-03-10,15.852,16.105,15.852,15.98,21557,0
2010-03-11,15.928,16.065,15.845,16.065,31341,0
2010-03-12,16.424,16.424,16.02,16.205,20184,0
2010-03-15,16.502,16.502,15.928,16.081,58659,0
2010-03-16,16.201,16.272,16.012,16.255,49856,0
2010-03-17,16.218,16.417,16.218,16.407,41240,0
2010-03-18,16.413,16.44,16.328,16.41,44382,0
2010-03-19,16.365,16.365,16.072,16.085,34275,0
2010-03-22,16.099,16.247,16.065,16.191,11653,0
2010-03-23,16.175,16.471,16.105,16.365,72678,0
2010-03-24,16.379,16.39,16.205,16.287,42676,0
2010-03-25,16.452,16.488,16.024,16.079,22926,0
2010-03-26,16.111,16.357,16.065,16.182,19897,0
2010-03-29,16.346,16.394,16.239,16.353,25116,0
2010-03-30,16.421,16.459,16.308,16.4,21508,0
2010-03-31,16.488,16.517,16.41,16.424,19812,0
2010-04-01,16.455,16.661,16.452,16.605,14825,0
2010-04-05,16.563,16.807,16.478,16.768,34175,0
2010-04-06,16.711,16.97,16.707,16.962,27809,0
2010-04-07,16.891,16.953,16.734,16.799,31677,0
2010-04-08,16.73,16.792,16.612,16.722,18618,0
2010-04-09,16.803,16.807,16.715,16.782,33758,0
2010-04-12,16.703,16.823,16.629,16.661,23343,0
2010-04-13,16.664,16.746,16.577,16.683,27479,0
2010-04-14,16.835,16.966,16.668,16.966,39792,0
2010-04-15,16.768,17.037,16.768,16.986,33903,0
2010-04-16,17.096,17.096,16.591,16.683,43922,0
2010-04-19,16.679,17.04,16.577,16.661,46729,0
2010-04-20,16.734,17.011,16.734,16.935,16689,0
2010-04-21,16.992,16.995,16.902,16.953,20184,0
2010-04-22,16.992,17.262,16.847,17.262,23890,0
2010-04-23,17.168,17.503,17.168,17.503,24494,0
2010-04-26,17.55,17.621,17.495,17.495,24002,0
2010-04-27,17.503,17.503,17.034,17.207,66091,0
2010-04-28,17.278,17.344,17.076,17.21,45270,0
2010-04-29,17.305,17.499,17.259,17.479,27727,0
2010-04-30,17.432,17.628,16.98,17.044,33777,0
2010-05-03,17.1,17.348,17.1,17.336,21259,0
2010-05-04,17.266,17.266,16.629,16.807,92212,0
2010-05-05,16.328,16.795,16.328,16.598,47964,0
2010-05-06,16.743,16.743,15.038,15.657,61410,0
2010-05-07,15.675,15.856,15.25,15.504,86040,0
2010-05-10,16.179,16.437,16.085,16.085,44568,0
2010-05-11,15.94,16.413,15.94,16.295,38663,0
2010-05-12,16.179,16.739,16.179,16.726,33088,0
2010-05-13,16.788,16.81,16.566,16.637,27878,0
2010-05-14,16.471,16.471,16.079,16.292,31888,0
2010-05-17,16.251,16.357,15.845,16.175,37786,0
2010-05-18,16.365,16.523,15.983,15.983,15961,0
2010-05-19,16.02,16.02,15.645,15.785,22434,0
2010-05-20,15.479,15.479,15.196,15.232,26952,0
2010-05-21,14.924,16.658,14.578,15.312,54919,0
2010-05-24,15.309,16.171,15.309,15.483,17785,0
2010-05-25,15.515,15.515,14.709,15.381,50205,0
2010-05-26,15.552,15.552,15.143,15.25,27120,0
2010-05-27,15.32,15.664,15.32,15.664,38739,0
2010-05-28,15.713,15.731,15.334,15.479,13347,0
2010-06-01,15.555,15.555,15.362,15.362,102656,0
2010-06-02,15.323,15.548,15.222,15.501,32460,0
2010-06-03,15.622,15.7,15.544,15.626,11938,0
2010-06-04,15.54,15.562,15.16,15.286,18403,0
2010-06-07,15.211,15.211,14.574,14.601,50061,0
2010-06-08,14.601,14.757,14.446,14.647,61288,0
2010-06-09,14.624,14.938,14.582,14.582,40975,0
2010-06-10,14.966,15.211,14.966,15.164,22779,0
2010-06-11,15.041,15.278,14.794,15.263,46223,0
2010-06-14,15.334,15.552,15.33,15.415,28636,0
2010-06-15,15.569,15.7,15.515,15.643,78208,0
2010-06-16,15.657,15.798,15.608,15.775,49510,0
2010-06-17,15.845,15.845,15.716,15.728,40705,0
2010-06-18,15.841,15.911,15.841,15.885,29886,0
2010-06-21,15.972,15.99,15.657,15.657,29008,0
2010-06-22,15.713,15.763,15.469,15.565,10618,0
2010-06-23,15.544,15.544,15.254,15.453,27720,0
2010-06-24,15.395,15.586,15.267,15.479,43985,0
2010-06-25,15.433,15.667,15.349,15.412,36464,0
2010-06-28,15.18,15.586,15.106,15.533,21203,0
2010-06-29,15.323,15.334,14.938,14.953,20853,0
2010-06-30,14.871,15.126,14.867,14.867,15160,0
2010-07-01,14.662,14.836,14.339,14.616,80941,0
2010-07-02,14.722,14.814,14.479,14.814,14117,0
2010-07-06,14.842,14.945,14.407,14.407,24414,0
2010-07-07,14.376,14.757,14.376,14.684,38679,0
2010-07-08,14.814,14.918,14.681,14.911,15951,0
2010-07-09,14.945,15.016,14.805,14.889,14480,0
2010-07-12,14.998,15.012,14.73,14.846,25902,0
2010-07-13,14.879,15.196,14.879,15.196,67276,0
2010-07-14,15.25,15.25,15.041,15.156,16055,0
2010-07-15,15.09,15.196,14.963,15.073,35152,0
2010-07-16,14.931,14.998,14.593,14.633,23784,0
2010-07-19,14.739,14.788,14.53,14.706,36011,0
2010-07-20,14.62,14.972,14.578,14.96,31075,0
2010-07-21,15.061,15.073,14.839,14.856,12775,0
2010-07-22,14.963,15.257,14.963,15.25,51564,0
2010-07-23,15.356,15.479,15.143,15.437,19099,0
2010-07-26,15.373,15.841,15.373,15.716,16456,0
2010-07-27,15.903,15.903,15.533,15.63,21700,0
2010-07-28,15.72,15.72,15.303,15.303,33447,0
2010-07-29,15.408,15.515,15.058,15.058,35383,0
2010-07-30,15.038,15.353,15.038,15.232,23786,0
2010-08-02,15.552,15.565,15.205,15.533,37575,0
2010-08-03,15.657,15.657,15.362,15.402,25700,0
2010-08-04,15.614,15.614,15.43,15.537,27293,0
2010-08-05,15.501,15.604,15.433,15.548,26562,0
2010-08-06,15.518,15.608,15.467,15.586,15349,0
2010-08-09,15.657,15.677,15.552,15.677,17734,0
2010-08-10,15.815,15.815,15.552,15.812,32108,0
2010-08-11,15.622,15.692,15.309,15.444,41156,0
2010-08-12,15.392,15.426,15.168,15.267,28062,0
2010-08-13,15.267,15.369,15.172,15.263,10532,0
2010-08-16,15.196,15.196,15.058,15.126,11197,0
2010-08-17,15.13,15.3,15.13,15.14,17379,0
2010-08-18,15.215,15.338,15.215,15.338,11604,0
2010-08-19,15.286,15.286,15.055,15.109,29322,0
2010-08-20,15.055,15.055,14.772,14.921,21821,0
2010-08-23,14.828,14.828,14.666,14.788,8876,0
2010-08-24,14.739,14.746,14.538,14.552,31260,0
2010-08-25,14.237,14.348,14.131,14.344,17791,0
2010-08-26,14.38,14.552,14.352,14.352,21686,0
2010-08-27,14.504,14.512,14.278,14.436,12445,0
2010-08-30,14.436,14.552,14.366,14.369,9847,0
2010-08-31,14.247,14.434,14.228,14.228,27120,0
2010-09-01,14.315,14.597,14.315,14.597,27430,0
2010-09-02,14.607,14.839,14.607,14.808,19698,0
2010-09-03,14.957,15.312,14.957,15.119,12382,0
2010-09-07,15.189,15.189,14.988,14.988,17775,0
2010-09-08,15.123,15.334,15.02,15.098,10885,0
2010-09-09,15.275,15.415,15.175,15.353,23782,0
2010-09-10,15.381,15.529,15.263,15.286,34230,0
2010-09-13,15.327,15.573,15.327,15.522,38169,0
2010-09-14,15.419,15.696,15.419,15.54,17342,0
2010-09-15,15.636,15.713,15.533,15.569,31189,0
2010-09-16,15.639,15.745,15.589,15.709,45196,0
2010-09-17,15.703,15.709,15.49,15.696,15970,0
2010-09-20,15.664,16,15.664,15.885,15864,0
2010-09-21,15.962,16.365,15.852,16.201,40345,0
2010-09-22,16.115,16.184,15.767,15.767,19867,0
2010-09-23,15.869,16.054,15.633,15.832,50005,0
2010-09-24,16.024,16.235,15.815,16.127,26494,0
2010-09-27,16.072,16.235,16.072,16.145,15400,0
2010-09-28,16.062,16.062,15.841,16.054,27909,0
2010-09-29,15.906,16.175,15.903,16.127,19698,0
2010-09-30,15.724,16.375,15.72,16.216,31087,0
2010-10-01,16.218,16.3,15.976,16.155,37125,0
2010-10-04,16.068,16.235,15.928,16.062,25722,0
2010-10-05,16.184,16.39,16.131,16.339,40301,0
2010-10-06,16.331,16.41,16.209,16.218,41660,0
2010-10-07,16.28,16.41,16.218,16.328,20015,0
2010-10-08,16.357,16.531,16.284,16.5,21948,0
2010-10-11,16.569,16.76,16.544,16.647,29170,0
2010-10-12,16.588,16.718,16.5,16.698,10878,0
2010-10-13,16.778,17.031,16.778,17.004,55085,0
2010-10-14,16.935,16.97,16.647,16.831,34102,0
2010-10-15,16.868,16.97,16.753,16.874,24754,0
2010-10-18,16.959,16.966,16.847,16.966,32340,0
2010-10-19,16.935,16.935,16.54,16.609,33578,0
2010-10-20,16.792,16.86,16.65,16.764,23451,0
2010-10-21,16.85,16.953,16.523,16.695,27635,0
2010-10-22,16.695,16.792,16.695,16.736,8253,0
2010-10-25,16.795,16.935,16.736,16.792,20536,0
2010-10-26,16.76,16.904,16.654,16.904,20370,0
2010-10-27,16.788,16.881,16.605,16.881,21324,0
2010-10-28,16.917,16.917,16.676,16.817,30732,0
2010-10-29,16.777,16.967,16.777,16.891,31843,0
2010-11-01,16.995,17.11,16.819,16.819,22262,0
2010-11-02,16.935,17.11,16.926,17.096,28289,0
2010-11-03,17.2,17.2,16.98,17.164,18174,0
2010-11-04,17.231,17.554,17.231,17.44,48235,0
2010-11-05,17.528,17.908,17.447,17.628,31521,0
2010-11-08,17.458,17.647,17.458,17.628,11242,0
2010-11-09,17.573,17.731,17.381,17.385,25216,0
2010-11-10,17.443,18.311,17.358,17.721,48529,0
2010-11-11,17.517,17.686,17.414,17.621,18345,0
2010-11-12,17.599,17.599,17.274,17.319,14986,0
2010-11-15,17.363,17.476,17.266,17.389,25639,0
2010-11-16,17.344,17.355,16.935,16.937,32175,0
2010-11-17,16.935,17.11,16.935,16.976,31933,0
2010-11-18,17.213,17.422,17.213,17.391,24105,0
2010-11-19,17.329,17.621,17.325,17.499,14384,0
2010-11-22,17.458,17.618,17.34,17.618,22138,0
2010-11-23,17.309,17.309,17.069,17.204,19704,0
2010-11-24,17.204,17.561,17.204,17.479,27664,0
2010-11-26,17.418,17.567,17.418,17.418,12603,0
2010-11-29,17.402,17.451,17.246,17.451,39411,0
2010-11-30,17.338,17.537,17.278,17.431,31798,0
2010-12-01,17.595,17.945,17.595,17.846,26427,0
2010-12-02,17.865,18.075,17.865,18.027,18570,0
2010-12-03,18.075,18.353,18.052,18.175,12931,0
2010-12-06,18.2,18.285,18.1,18.285,12826,0
2010-12-07,18.331,18.444,18.207,18.293,14346,0
2010-12-08,18.285,18.384,18.141,18.152,27799,0
2010-12-09,18.173,18.321,18.173,18.272,11543,0
2010-12-10,18.169,18.497,18.169,18.432,25990,0
2010-12-13,18.42,18.54,18.318,18.403,12337,0
2010-12-14,18.497,18.497,18.331,18.331,22336,0
2010-12-15,18.58,18.682,18.331,18.331,51644,0
2010-12-16,18.455,18.604,18.357,18.577,39093,0
2010-12-17,18.487,18.717,18.331,18.665,31601,0
2010-12-20,18.677,18.819,18.589,18.648,50334,0
2010-12-21,18.682,18.837,18.537,18.803,41477,0
2010-12-22,18.767,18.767,18.665,18.705,20242,0
2010-12-23,18.665,18.741,18.483,18.643,17034,0
2010-12-27,18.529,18.665,18.529,18.583,7517,0
2010-12-28,18.58,18.682,18.558,18.682,22804,0
2010-12-29,18.716,18.845,18.583,18.583,12982,0
2010-12-30,18.716,18.763,18.511,18.548,9304,0
2010-12-31,18.683,18.683,18.55,18.55,8385,0
2011-01-03,18.667,18.867,18.667,18.717,27054,0
2011-01-04,18.784,18.784,18.409,18.577,34013,0
2011-01-05,18.767,19.117,18.593,18.775,54098,0
2011-01-06,18.735,18.841,18.655,18.677,19667,0
2011-01-07,18.749,18.784,18.648,18.775,61530,0
2011-01-10,18.689,19.089,18.682,18.984,23508,0
2011-01-11,19.053,19.16,18.94,19.061,46371,0
2011-01-12,19.137,19.34,19.103,19.34,42532,0
2011-01-13,19.257,19.464,19.257,19.396,32419,0
2011-01-14,19.464,20.056,19.392,19.952,34781,0
2011-01-18,19.559,19.868,19.559,19.73,26532,0
2011-01-19,19.748,19.748,19.261,19.275,21921,0
2011-01-20,19.207,19.207,18.74,18.932,17990,0
2011-01-21,18.876,19.203,18.876,18.976,12773,0
2011-01-24,18.98,19.085,18.819,18.991,14274,0
2011-01-25,18.925,19.127,18.851,19.038,22835,0
2011-01-26,19.217,19.279,19.032,19.135,39544,0
2011-01-27,19.152,19.447,19.152,19.275,16031,0
2011-01-28,19.343,19.343,18.749,18.816,41083,0
2011-01-31,18.92,19.129,18.787,18.92,13587,0
2011-02-01,18.98,19.353,18.98,19.32,21686,0
2011-02-02,19.309,19.309,19.11,19.309,18101,0
2011-02-03,19.207,19.309,19.071,19.309,12652,0
2011-02-04,19.309,19.583,19.257,19.555,37308,0
2011-02-07,19.616,20.09,19.616,19.945,84310,0
2011-02-08,20.007,20.059,19.703,19.892,73062,0
2011-02-09,19.788,19.895,19.223,19.59,56985,0
2011-02-10,19.634,19.634,19.16,19.495,84494,0
2011-02-11,19.323,19.668,19.323,19.495,29048,0
2011-02-14,19.634,19.814,19.558,19.795,18586,0
2011-02-15,19.777,19.991,19.765,19.945,26965,0
2011-02-16,20.214,20.586,20.007,20.32,69167,0
2011-02-18,20.147,20.147,20.041,20.077,45763,0
2011-02-22,20.257,20.316,20.115,20.174,11049,0
2011-02-23,19.828,20.144,19.383,19.499,29627,0
2011-02-24,19.492,19.902,19.223,19.62,43972,0
2011-02-25,19.689,19.832,19.689,19.791,17375,0
2011-02-28,19.85,19.958,19.709,19.813,17658,0
2011-03-01,19.743,19.85,19.426,19.429,23163,0
2011-03-02,19.44,19.768,19.44,19.616,25308,0
2011-03-03,19.963,20.31,19.923,20.096,35203,0
2011-03-04,20.132,20.165,19.888,20.063,19476,0
2011-03-07,19.916,19.963,19.707,19.748,15358,0
2011-03-08,19.926,20.081,19.861,20.081,23784,0
2011-03-09,19.991,20.09,19.923,19.966,14669,0
2011-03-10,19.916,19.92,19.561,19.561,28428,0
2011-03-11,19.551,19.558,19.389,19.517,17401,0
2011-03-14,19.467,19.488,19.214,19.488,28121,0
2011-03-15,19.309,19.565,19.107,19.505,48338,0
2011-03-16,19.638,19.752,19.32,19.371,98132,0
2011-03-17,19.709,19.709,19.502,19.508,26484,0
2011-03-18,19.697,19.784,19.561,19.572,10716,0
2011-03-21,19.743,19.906,19.73,19.902,24522,0
2011-03-22,19.981,19.981,19.337,19.814,14800,0
2011-03-23,19.861,19.92,19.703,19.861,10736,0
2011-03-24,21.449,22.008,19.93,20.018,19616,0
2011-03-25,19.772,20.27,19.772,20.096,38690,0
2011-03-28,20.147,20.174,20.063,20.083,41335,0
2011-03-29,20.029,20.168,19.942,20.161,8679,0
2011-03-30,20.228,20.59,20.228,20.558,19014,0
2011-03-31,20.661,20.701,20.45,20.537,32886,0
2011-04-01,20.586,20.861,20.494,20.508,31478,0
2011-04-04,20.68,20.732,20.521,20.575,14616,0
2011-04-05,20.631,20.875,20.603,20.868,12723,0
2011-04-06,20.929,20.929,20.709,20.83,20220,0
2011-04-07,20.787,20.915,20.59,20.724,25061,0
2011-04-08,20.621,20.837,20.491,20.491,22817,0
2011-04-11,20.504,20.782,19.818,19.975,31735,0
2011-04-12,19.813,19.903,19.383,19.65,43240,0
2011-04-13,19.737,19.92,19.737,19.888,20031,0
2011-04-14,19.656,19.96,19.656,19.888,12295,0
2011-04-15,19.978,20.373,19.978,20.373,13976,0
2011-04-18,20.266,20.266,19.66,19.874,23329,0
2011-04-19,20.001,20.09,19.666,19.803,16256,0
2011-04-20,20.081,20.339,20.081,20.221,16657,0
2011-04-21,20.294,20.609,20.239,20.342,15655,0
2011-04-25,20.487,20.531,20.273,20.31,19768,0
2011-04-26,20.246,20.564,20.246,20.383,19723,0
2011-04-27,20.332,20.528,20.332,20.504,14878,0
2011-04-28,20.38,20.528,20.38,20.444,25150,0
2011-04-29,20.534,20.592,20.513,20.592,20778,0
2011-05-02,20.593,20.769,20.575,20.579,20861,0
2011-05-03,20.653,20.653,20.383,20.469,16160,0
2011-05-04,20.497,20.504,20.361,20.373,7387,0
2011-05-05,20.343,20.416,20.065,20.23,21495,0
2011-05-06,20.449,20.458,20.287,20.361,6352,0
2011-05-09,20.289,20.316,19.96,20.231,13594,0
2011-05-10,20.25,20.476,20.25,20.46,25611,0
2011-05-11,20.35,20.354,20.172,20.297,13669,0
2011-05-12,20.204,20.387,20.2,20.347,5496,0
2011-05-13,20.354,20.455,20.162,20.23,27235,0
2011-05-16,20.21,20.257,20.045,20.045,20606,0
2011-05-17,20.036,20.118,19.939,20.103,24550,0
2011-05-18,20.024,20.096,19.954,20.096,10230,0
2011-05-19,20.182,20.215,20.08,20.107,7593,0
2011-05-20,20.147,20.147,19.865,20.04,51886,0
2011-05-23,19.939,20.017,19.661,19.809,21808,0
2011-05-24,19.77,19.809,19.474,19.605,20954,0
2011-05-25,19.508,19.735,19.408,19.65,14480,0
2011-05-26,19.639,20.172,19.601,20.059,27149,0
2011-05-27,19.995,20.338,19.995,20.248,34381,0
2011-05-31,20.36,20.489,20.123,20.248,15955,0
2011-06-01,20.258,20.315,19.924,20.024,29499,0
2011-06-02,19.962,20.051,19.761,19.872,18786,0
2011-06-03,19.78,19.872,19.609,19.77,6611,0
2011-06-06,19.821,19.821,19.371,19.389,14290,0
2011-06-07,19.389,19.62,19.389,19.55,13205,0
2011-06-08,19.523,19.907,19.389,19.907,66009,0
2011-06-09,19.907,19.965,19.627,19.639,13152,0
2011-06-10,19.661,19.75,19.369,19.383,17522,0
2011-06-13,19.371,19.462,18.751,18.913,33110,0
2011-06-14,18.91,19.193,18.845,19.193,16928,0
2011-06-15,19.271,19.271,18.934,19.161,27293,0
2011-06-16,19.243,19.495,19.124,19.488,40519,0
2011-06-17,19.639,19.77,19.639,19.705,14184,0
2011-06-20,19.616,20.065,19.38,20.065,29502,0
2011-06-21,20.086,20.863,20.036,20.426,57660,0
2011-06-22,20.338,20.41,20.168,20.168,5291,0
2011-06-23,19.972,20.009,19.798,19.972,18253,0
2011-06-24,19.846,19.992,19.846,19.889,9593,0
2011-06-27,19.885,19.903,19.764,19.842,27348,0
2011-06-28,19.924,20.445,19.924,20.373,42499,0
2011-06-29,20.414,20.533,20.323,20.445,17032,0
2011-06-30,20.534,20.798,20.534,20.594,20529,0
2011-07-01,20.62,20.94,20.62,20.874,18969,0
2011-07-05,20.874,20.96,20.593,20.804,20195,0
2011-07-06,20.73,20.859,20.607,20.747,7310,0
2011-07-07,21.018,21.101,20.736,20.979,40893,0
2011-07-08,20.75,20.757,20.609,20.695,19529,0
2011-07-11,20.573,20.573,20.331,20.395,24249,0
2011-07-12,20.371,20.413,20.2,20.413,46460,0
2011-07-13,20.308,20.638,20.269,20.593,29019,0
2011-07-14,20.624,20.624,20.255,20.255,21644,0
2011-07-15,20.264,20.455,20.264,20.395,3852,0
2011-07-18,20.261,20.261,19.735,19.813,33903,0
2011-07-19,19.89,20.111,19.89,20.024,49698,0
2011-07-20,19.972,19.989,19.75,19.754,52249,0
2011-07-21,19.806,19.986,19.806,19.942,11786,0
2011-07-22,19.907,20.009,19.907,19.999,21246,0
2011-07-25,19.907,20.168,19.728,20.009,46338,0
2011-07-26,19.907,20.051,19.744,19.744,13419,0
2011-07-27,19.582,19.582,19.052,19.085,51481,0
2011-07-28,18.933,19.026,18.59,18.893,48318,0
2011-07-29,18.635,18.77,18.331,18.632,54365,0
2011-08-01,19.002,19.002,18.554,18.697,29174,0
2011-08-02,18.503,18.715,18.063,18.112,71787,0
2011-08-03,18.108,18.108,17.633,18.094,91712,0
2011-08-04,18.005,18.005,16.858,16.998,76937,0
2011-08-05,16.998,16.998,16.218,16.679,69148,0
2011-08-08,16.142,16.229,15.394,15.53,83286,0
2011-08-09,15.599,16.225,15.441,16.154,52297,0
2011-08-10,16.121,16.142,15.579,15.709,50658,0
2011-08-11,15.861,16.586,15.7,16.437,42617,0
2011-08-12,16.504,16.653,16.463,16.504,25808,0
2011-08-15,16.734,17.206,16.734,17.206,26255,0
2011-08-16,17.034,17.034,16.691,16.767,34942,0
2011-08-17,17.019,17.109,16.53,16.735,42962,0
2011-08-18,16.23,16.23,15.604,15.852,65146,0
2011-08-19,15.549,15.95,15.424,15.497,63391,0
2011-08-22,15.962,15.962,15.305,15.362,49329,0
2011-08-23,15.424,15.998,15.424,15.998,37919,0
2011-08-24,16.078,16.389,16.064,16.351,15853,0
2011-08-25,16.416,16.416,16.013,16.111,16890,0
2011-08-26,15.962,16.434,15.779,16.307,14073,0
2011-08-29,16.44,16.998,16.44,16.998,20772,0
2011-08-30,16.908,17.109,16.781,17.073,23996,0
2011-08-31,17.304,17.401,16.881,17.092,39028,0
2011-09-01,17.184,17.205,16.599,16.671,78097,0
2011-09-02,16.219,16.33,15.897,15.98,248448,0
2011-09-06,15.545,15.885,15.328,15.865,30730,0
2011-09-07,16.061,16.472,16.061,16.472,41892,0
2011-09-08,16.331,16.563,16.165,16.216,59675,0
2011-09-09,16.04,16.12,15.686,15.811,26492,0
2011-09-12,15.607,15.856,15.515,15.848,64366,0
2011-09-13,15.938,16.178,15.938,16.173,24758,0
2011-09-14,16.23,16.671,16.128,16.543,47483,0
2011-09-15,16.81,16.904,16.596,16.781,60774,0
2011-09-16,16.931,17.132,16.756,16.908,125539,0
2011-09-19,16.606,16.691,16.525,16.691,38479,0
2011-09-20,16.606,16.795,16.452,16.452,24461,0
2011-09-21,16.452,16.452,15.898,15.901,31300,0
2011-09-22,15.428,15.428,14.914,15.08,69812,0
2011-09-23,14.958,15.235,14.935,15.181,36584,0
2011-09-26,15.271,15.468,15.016,15.468,37231,0
2011-09-27,15.869,16.111,15.705,15.705,96851,0
2011-09-28,15.657,15.708,15.305,15.305,47009,0
2011-09-29,15.523,15.705,15.209,15.468,47954,0
2011-09-30,15.291,15.44,15.139,15.156,23817,0
2011-10-03,15.122,15.146,14.419,14.525,62027,0
2011-10-04,14.3,15.034,14.226,14.924,81446,0
2011-10-05,14.964,15.344,14.958,15.298,83695,0
2011-10-06,15.362,15.745,15.362,15.633,28187,0
2011-10-07,15.633,15.742,15.314,15.359,41040,0
2011-10-10,15.534,16.022,15.534,15.916,33231,0
2011-10-11,15.852,16.136,15.852,16.081,12002,0
2011-10-12,16.178,16.44,16.178,16.331,19671,0
2011-10-13,16.286,16.381,16.052,16.255,32025,0
2011-10-14,16.547,16.547,16.335,16.44,23898,0
2011-10-17,16.373,16.42,15.885,15.916,58447,0
2011-10-18,15.895,16.331,15.73,16.331,54772,0
2011-10-19,16.324,16.452,16.071,16.099,27192,0
2011-10-20,16.061,16.195,15.92,16.136,47836,0
2011-10-21,16.31,16.581,16.31,16.533,24862,0
2011-10-24,16.731,17.113,16.731,17.073,24611,0
2011-10-25,16.905,16.994,16.64,16.765,51760,0
2011-10-26,16.96,17.038,16.599,16.904,32846,0
2011-10-27,17.489,17.73,17.275,17.621,78596,0
2011-10-28,17.792,17.828,17.59,17.7,31312,0
2011-10-31,17.51,17.589,17.33,17.412,20480,0
2011-11-01,16.668,16.818,16.313,16.701,169891,0
2011-11-02,16.901,17.084,16.81,16.897,67238,0
2011-11-03,17.154,17.472,16.914,17.433,47075,0
2011-11-04,17.37,17.503,17.293,17.397,22208,0
2011-11-07,17.266,17.491,17.142,17.31,37661,0
2011-11-08,17.486,17.486,17.222,17.453,49613,0
2011-11-09,17.147,17.233,16.729,16.729,54411,0
2011-11-10,16.859,17.01,16.761,16.944,28175,0
2011-11-11,17.133,17.44,17.133,17.238,17710,0
2011-11-14,17.249,17.254,17.055,17.059,23969,0
2011-11-15,17.038,17.365,17.038,17.365,18007,0
2011-11-16,17.145,17.271,17.015,17.098,26677,0
2011-11-17,16.923,17.003,16.554,16.676,27889,0
2011-11-18,16.65,16.68,16.55,16.635,6574,0
2011-11-21,16.434,16.469,16.242,16.399,30012,0
2011-11-22,16.484,16.773,16.276,16.473,29452,0
2011-11-23,16.313,16.338,16.069,16.087,31105,0
2011-11-25,15.998,16.205,15.776,15.911,66283,0
2011-11-28,16.198,16.511,16.198,16.223,32559,0
2011-11-29,16.402,16.557,16.272,16.453,31753,0
2011-11-30,16.98,17.146,16.961,17.087,39390,0
2011-12-01,17.344,17.401,16.757,17.034,44089,0
2011-12-02,17.348,17.44,17.221,17.262,29329,0
2011-12-05,17.304,17.577,17.248,17.364,43238,0
2011-12-06,17.401,17.495,17.34,17.489,29702,0
2011-12-07,17.225,17.406,17.133,17.367,37437,0
2011-12-08,17.126,17.251,17.034,17.034,42454,0
2011-12-09,16.884,17.34,16.884,17.311,77735,0
2011-12-12,17.08,17.151,16.933,17.04,35250,0
2011-12-13,17.214,17.286,16.794,16.807,38796,0
2011-12-14,16.71,16.848,16.511,16.751,38035,0
2011-12-15,16.877,17.064,16.577,16.736,44970,0
2011-12-16,16.905,17.04,16.765,16.818,125731,0
2011-12-19,16.994,17.085,16.606,16.606,23035,0
2011-12-20,16.787,17.233,16.787,17.211,29351,0
2011-12-21,17.245,17.245,16.919,17.2,23155,0
2011-12-22,17.106,17.271,17.106,17.258,27494,0
2011-12-23,17.245,17.499,17.245,17.318,20244,0
2011-12-27,17.318,17.53,17.318,17.433,20441,0
2011-12-28,17.526,17.526,17.158,17.158,25477,0
2011-12-29,17.137,17.367,17.137,17.336,49166,0
2011-12-30,17.345,17.479,17.286,17.433,47903,0
2012-01-03,17.663,17.808,17.604,17.658,23224,0
2012-01-04,17.627,17.682,17.495,17.581,16536,0
2012-01-05,17.561,17.876,17.429,17.761,21652,0
2012-01-06,17.642,17.897,17.588,17.692,48504,0
2012-01-09,17.775,17.856,17.692,17.801,29653,0
2012-01-10,17.999,18.003,17.833,17.882,54415,0
2012-01-11,17.909,18.007,17.837,18.003,34167,0
2012-01-12,18.119,18.179,17.945,18.15,21408,0
2012-01-13,18.057,18.212,17.961,18.131,29540,0
2012-01-17,18.391,18.403,18.124,18.132,39480,0
2012-01-18,18.179,18.465,18.111,18.432,35977,0
2012-01-19,18.506,18.692,18.506,18.624,34356,0
2012-01-20,18.632,18.695,18.624,18.679,41053,0
2012-01-23,18.701,18.774,18.628,18.754,42136,0
2012-01-24,18.624,18.817,18.624,18.72,39446,0
2012-01-25,18.705,18.92,18.698,18.92,25449,0
2012-01-26,18.935,19.029,18.736,18.776,16335,0
2012-01-27,18.787,18.996,18.787,18.958,15821,0
2012-01-30,18.779,18.884,18.701,18.835,20921,0
2012-01-31,18.903,18.997,18.726,18.772,23565,0
2012-02-01,18.943,19.219,18.943,19.062,22196,0
2012-02-02,19.155,19.312,19.136,19.233,24295,0
2012-02-03,19.353,19.57,19.353,19.516,20600,0
2012-02-06,19.515,19.624,19.476,19.599,38702,0
2012-02-07,19.597,19.679,19.476,19.679,41733,0
2012-02-08,19.739,19.816,19.54,19.652,25616,0
2012-02-09,19.656,19.757,19.563,19.741,17813,0
2012-02-10,19.601,19.687,19.223,19.364,47722,0
2012-02-13,18.268,19.719,18.268,19.576,19946,0
2012-02-14,19.449,19.543,19.422,19.445,21842,0
2012-02-15,19.472,19.625,19.422,19.422,29264,0
2012-02-16,19.422,19.614,19.422,19.609,7485,0
2012-02-17,19.649,19.767,19.563,19.702,15677,0
2012-02-21,19.836,19.839,19.663,19.749,25541,0
2012-02-22,19.699,19.739,19.507,19.636,43771,0
2012-02-23,19.614,19.859,19.519,19.706,24815,0
2012-02-24,19.812,19.952,19.754,19.85,12349,0
2012-02-27,19.777,19.944,19.636,19.831,35209,0
2012-02-28,19.924,19.924,19.715,19.741,21967,0
2012-02-29,19.872,19.952,19.502,19.568,29390,0
2012-03-01,19.656,19.777,19.586,19.777,20046,0
2012-03-02,19.649,19.816,19.558,19.558,25607,0
2012-03-05,19.641,19.652,19.286,19.414,51726,0
2012-03-06,19.142,19.212,19.012,19.012,40097,0
2012-03-07,19.172,19.244,19.079,19.219,23515,0
2012-03-08,19.399,19.551,19.309,19.504,15604,0
2012-03-09,19.536,19.847,19.536,19.745,27939,0
2012-03-12,19.71,19.8,19.671,19.792,30487,0
2012-03-13,19.999,20.018,19.757,20.018,112637,0
2012-03-14,20.007,20.018,19.895,19.963,28890,0
2012-03-15,19.979,20.192,19.944,20.12,41257,0
2012-03-16,20.176,20.296,20.083,20.176,65984,0
2012-03-19,20.187,20.376,20.131,20.274,36292,0
2012-03-20,20.147,20.278,20.05,20.249,39531,0
2012-03-21,20.144,20.296,20.109,20.287,16262,0
2012-03-22,20.05,20.147,19.952,19.986,15947,0
2012-03-23,20.077,20.128,19.94,20.128,22842,0
2012-03-26,20.196,20.227,20.077,20.08,54889,0
2012-03-27,20.08,20.151,20.054,20.1,60152,0
2012-03-28,20.058,20.058,19.836,19.924,76590,0
2012-03-29,19.847,19.924,19.706,19.913,31211,0
2012-03-30,19.924,19.924,19.852,19.906,14046,0
2012-04-02,19.88,20.242,19.88,20.222,33100,0
2012-04-03,20.12,20.187,19.956,20.034,21058,0
2012-04-04,19.96,19.971,19.715,19.808,34313,0
2012-04-05,19.699,19.903,19.699,19.739,19369,0
2012-04-09,19.575,19.628,19.511,19.628,15606,0
2012-04-10,19.563,19.621,19.057,19.086,70206,0
2012-04-11,19.15,19.384,19.15,19.219,56775,0
2012-04-12,19.333,19.559,19.333,19.458,31990,0
2012-04-13,19.449,19.449,19.237,19.313,21824,0
2012-04-16,19.357,19.451,19.172,19.353,19869,0
2012-04-17,19.451,19.691,19.451,19.624,18720,0
2012-04-18,19.625,19.625,19.511,19.54,30425,0
2012-04-19,19.547,19.669,19.399,19.433,13470,0
2012-04-20,19.376,19.679,19.376,19.582,16325,0
2012-04-23,19.305,19.395,19.138,19.391,15988,0
2012-04-24,19.449,19.57,19.258,19.532,37136,0
2012-04-25,19.57,19.87,19.57,19.781,22910,0
2012-04-26,19.792,19.96,19.754,19.862,17950,0
2012-04-27,19.932,20.038,19.847,19.979,35390,0
2012-04-30,20.048,20.06,19.894,19.983,17365,0
2012-05-01,19.983,20.206,19.887,19.936,39494,0
2012-05-02,19.812,19.992,19.771,19.956,16086,0
2012-05-03,19.996,19.996,19.735,19.829,9344,0
2012-05-04,19.821,19.821,19.513,19.568,23978,0
2012-05-07,19.493,19.614,19.451,19.589,21821,0
2012-05-08,19.399,19.488,19.212,19.454,21526,0
2012-05-09,19.25,19.459,19.098,19.359,17292,0
2012-05-10,19.419,19.422,19.327,19.327,10160,0
2012-05-11,19.323,19.429,19.201,19.201,25377,0
2012-05-14,19.184,19.234,19.029,19.077,11641,0
2012-05-15,19.089,19.089,18.826,18.826,34817,0
2012-05-16,19.009,19.042,18.796,18.796,12237,0
2012-05-17,18.832,18.846,17.944,18.246,65424,0
2012-05-18,18.25,18.341,17.811,17.811,23457,0
2012-05-21,17.993,18.219,17.861,18.162,21285,0
2012-05-22,18.227,18.391,18.124,18.14,43642,0
2012-05-23,18.124,18.346,18,18.246,34516,0
2012-05-24,18.333,18.422,18.258,18.387,13710,0
2012-05-25,18.387,18.509,18.315,18.509,11903,0
2012-05-29,18.612,18.624,18.349,18.566,17164,0
2012-05-30,18.506,18.551,18.315,18.422,17186,0
2012-05-31,18.426,18.426,18.1,18.277,31663,0
2012-06-01,17.949,18.14,17.662,17.662,30001,0
2012-06-04,17.842,17.918,17.377,17.561,27255,0
2012-06-05,17.648,17.769,17.553,17.766,32311,0
2012-06-06,17.857,18.116,17.85,18.045,60266,0
2012-06-07,18.215,18.223,18.073,18.073,26255,0
2012-06-08,18.14,18.369,18.045,18.357,17852,0
2012-06-11,18.433,18.433,17.929,17.929,28648,0
2012-06-12,18.108,18.246,17.957,18.246,29076,0
2012-06-13,18.273,18.349,18.041,18.045,17541,0
2012-06-14,18.12,18.239,17.759,18.235,25628,0
2012-06-15,18.254,18.387,18.137,18.387,44097,0
2012-06-18,18.456,18.486,18.073,18.477,63685,0
2012-06-19,18.422,19.025,18.418,19.025,52147,0
2012-06-20,19.018,19.063,18.92,19.059,36268,0
2012-06-21,19.067,19.067,18.677,18.8,45228,0
2012-06-22,18.975,19.101,18.566,18.689,21700,0
2012-06-25,18.746,18.746,18.387,18.444,32554,0
2012-06-26,18.597,18.597,18.357,18.544,17802,0
2012-06-27,18.437,18.491,18.215,18.369,30983,0
2012-06-28,18.108,18.54,17.842,18.497,36093,0
2012-06-29,18.884,18.886,18.677,18.787,25940,0
2012-07-02,19.116,19.17,18.884,18.886,28386,0
2012-07-03,18.886,19.17,18.826,19.17,15118,0
2012-07-05,19.167,19.304,19.109,19.227,39024,0
2012-07-06,19.201,19.227,19.132,19.227,11903,0
2012-07-09,19.295,19.295,19.073,19.073,19421,0
2012-07-10,19.227,19.231,19.073,19.073,21106,0
2012-07-11,19.187,19.187,18.999,18.999,11176,0
2012-07-12,18.8,18.852,18.615,18.774,10011,0
2012-07-13,18.846,19.063,18.749,19.018,15640,0
2012-07-16,19.077,19.082,18.987,19.001,11528,0
2012-07-17,19.15,19.15,18.866,18.979,16456,0
2012-07-18,19.051,19.227,19.025,19.035,32898,0
2012-07-19,19.112,19.158,18.979,18.991,16833,0
2012-07-20,19.063,19.15,19.039,19.127,27732,0
2012-07-23,19.001,19.07,18.619,18.674,31663,0
2012-07-24,18.826,18.826,18.715,18.715,18931,0
2012-07-25,18.869,18.873,18.703,18.774,8511,0
2012-07-26,19.073,19.073,18.517,18.749,33141,0
2012-07-27,18.722,19.089,18.652,19.025,31235,0
2012-07-30,19.055,19.112,18.693,18.987,22147,0
2012-07-31,19.101,19.162,18.807,18.94,45232,0
2012-08-01,19.105,19.138,18.749,18.841,18483,0
2012-08-02,18.814,18.917,18.6,18.656,14898,0
2012-08-03,18.991,19.082,18.898,19.07,31056,0
2012-08-06,19.15,19.162,18.999,19.094,31683,0
2012-08-07,19.162,19.451,19.073,19.422,30534,0
2012-08-08,19.398,19.628,19.215,19.454,59252,0
2012-08-09,19.451,19.628,19.451,19.616,12499,0
2012-08-10,19.604,19.648,19.437,19.648,18924,0
2012-08-13,19.576,19.624,19.332,19.533,20176,0
2012-08-14,19.623,19.742,19.535,19.654,35056,0
2012-08-15,19.865,19.865,19.684,19.687,29004,0
2012-08-16,19.695,19.794,19.663,19.702,17558,0
2012-08-17,19.802,20.13,19.706,19.814,20610,0
2012-08-20,19.857,20.043,19.56,19.668,28278,0
2012-08-21,19.746,19.932,19.6,19.711,36265,0
2012-08-22,19.727,20.023,19.639,19.839,22994,0
2012-08-23,19.783,19.839,19.406,19.455,35896,0
2012-08-24,19.467,19.702,19.37,19.702,41207,0
2012-08-27,19.643,19.742,19.393,19.437,22368,0
2012-08-28,19.526,19.627,19.433,19.586,13901,0
2012-08-29,19.586,19.82,19.586,19.82,17637,0
2012-08-30,19.756,19.811,19.414,19.639,14819,0
2012-08-31,19.647,19.742,19.551,19.623,12031,0
2012-09-04,19.665,19.719,19.277,19.699,40184,0
2012-09-05,19.82,19.82,19.559,19.634,16966,0
2012-09-06,19.711,20.087,19.639,19.955,18592,0
2012-09-07,20.09,20.09,19.923,19.993,15587,0
2012-09-10,20.044,20.044,19.877,19.963,12447,0
2012-09-11,19.963,20.004,19.867,19.993,20816,0
2012-09-12,20.105,20.322,19.982,20.117,24664,0
2012-09-13,20.205,20.344,20.032,20.275,33952,0
2012-09-14,20.404,20.413,20.222,20.361,25343,0
2012-09-17,20.485,20.59,20.361,20.438,42144,0
2012-09-18,20.534,20.556,20.168,20.186,81558,0
2012-09-19,20.186,20.279,20.09,20.241,14930,0
2012-09-20,20.21,20.21,20.019,20.157,26411,0
2012-09-21,20.222,20.416,20.06,20.157,18485,0
2012-09-24,20.157,20.203,20.087,20.182,19210,0
2012-09-25,20.182,20.344,20.161,20.161,30007,0
2012-09-26,20.241,20.241,19.923,20.109,29674,0
2012-09-27,20.109,20.288,20.09,20.288,33370,0
2012-09-28,20.245,20.331,20.14,20.14,41668,0
2012-10-01,20.19,20.311,19.863,20.049,20759,0
2012-10-02,20.148,20.148,20.052,20.109,12401,0
2012-10-03,20.109,20.109,19.831,19.971,29738,0
2012-10-04,19.939,20,19.839,19.916,24199,0
2012-10-05,20.012,20.171,20.012,20.168,17206,0
2012-10-08,19.963,20.079,19.963,20.079,25934,0
2012-10-09,20.105,20.105,19.931,20.036,12583,0
2012-10-10,20.036,20.036,19.53,19.594,60668,0
2012-10-11,19.691,19.783,19.639,19.647,12857,0
2012-10-12,19.63,19.706,19.546,19.582,17529,0
2012-10-15,19.762,19.807,19.668,19.807,22694,0
2012-10-16,19.859,20.007,19.847,19.847,25087,0
2012-10-17,19.815,20,19.807,19.926,26089,0
2012-10-18,19.881,20.1,19.881,20.093,11612,0
2012-10-19,20.004,20.072,19.827,19.916,26347,0
2012-10-22,19.881,19.916,19.727,19.916,22955,0
2012-10-23,19.651,19.739,19.619,19.739,16494,0
2012-10-24,19.811,19.823,19.739,19.791,14027,0
2012-10-25,19.823,19.823,19.671,19.811,23594,0
2012-10-26,19.859,19.871,19.619,19.719,36043,0
2012-10-31,19.791,19.855,19.687,19.791,35404,0
2012-11-01,19.859,20.06,19.804,20.036,34930,0
2012-11-02,20.004,20.275,19.963,20.203,27795,0
2012-11-05,20.241,20.241,20.082,20.09,30744,0
2012-11-06,20.161,20.275,19.905,20.226,28206,0
2012-11-07,20.132,20.132,19.871,20.04,47662,0
2012-11-08,20.012,20.064,19.804,19.916,30530,0
2012-11-09,19.383,19.951,19.34,19.873,28974,0
2012-11-12,19.951,20.052,19.735,19.735,21246,0
2012-11-13,19.683,19.773,19.582,19.715,32357,0
2012-11-14,19.665,19.706,19.526,19.535,61348,0
2012-11-15,19.567,19.567,18.5,18.779,58663,0
2012-11-16,18.74,19.154,18.733,19.154,32324,0
2012-11-19,19.297,20.1,19.297,19.859,43110,0
2012-11-20,19.859,20.016,19.591,19.687,39713,0
2012-11-21,19.847,19.917,19.74,19.794,26646,0
2012-11-23,19.928,19.945,19.706,19.881,49844,0
2012-11-26,19.949,20.045,19.863,20.045,34527,0
2012-11-27,19.97,20.135,19.917,20.037,31637,0
2012-11-28,20.011,20.306,20.011,20.203,19948,0
2012-11-29,20.385,20.56,20.187,20.377,43777,0
2012-11-30,20.497,20.538,20.348,20.402,31054,0
2012-12-03,20.402,20.595,19.798,20.219,213152,0
2012-12-04,20.313,20.339,20.058,20.187,33229,0
2012-12-05,20.31,20.31,20.144,20.265,23574,0
2012-12-06,20.156,20.297,20.107,20.294,28578,0
2012-12-07,20.335,20.352,20.206,20.27,18776,0
2012-12-10,20.389,20.389,20.102,20.187,49195,0
2012-12-11,20.227,20.449,20.227,20.369,27228,0
2012-12-12,20.352,20.456,20.291,20.344,54917,0
2012-12-13,20.286,20.417,20.258,20.361,43028,0
2012-12-14,20.239,20.339,20.195,20.317,18551,0
2012-12-17,20.357,20.667,20.357,20.667,127948,0
2012-12-18,20.773,21.013,20.667,20.856,70058,0
2012-12-19,20.94,20.94,20.635,20.675,42765,0
2012-12-20,20.515,20.94,20.515,20.932,27500,0
2012-12-21,20.731,20.992,20.643,20.975,34471,0
2012-12-24,20.842,20.975,20.805,20.884,7092,0
2012-12-26,21,21,20.693,20.797,21900,0
2012-12-27,20.887,20.912,20.319,20.546,52432,0
2012-12-28,20.673,20.673,20.426,20.621,45198,0
2012-12-31,20.482,20.815,20.465,20.748,16890,0
2013-01-02,21.158,21.368,21.102,21.308,28371,0
2013-01-03,21.387,21.522,21.355,21.491,19915,0
2013-01-04,21.459,21.65,21.448,21.65,16206,0
2013-01-07,21.433,21.587,21.416,21.441,8799,0
2013-01-08,21.441,21.631,21.281,21.578,24049,0
2013-01-09,21.654,21.814,21.566,21.814,21255,0
2013-01-10,21.856,21.995,21.566,21.643,35853,0
2013-01-11,21.754,21.772,21.654,21.726,34350,0
2013-01-14,21.772,21.825,21.661,21.713,21140,0
2013-01-15,21.697,21.955,21.615,21.913,35530,0
2013-01-16,22.02,22.136,21.829,21.829,56142,0
2013-01-17,21.972,22.162,21.913,22.115,32001,0
2013-01-18,22.162,22.401,22.115,22.224,31274,0
2013-01-22,22.444,22.548,22.331,22.512,24674,0
2013-01-23,22.606,22.606,22.331,22.361,21648,0
2013-01-24,22.318,22.731,22.318,22.677,66544,0
2013-01-25,22.767,22.887,22.381,22.536,40701,0
2013-01-28,22.405,22.484,22.313,22.384,27405,0
2013-01-29,22.201,22.465,22.201,22.422,23149,0
2013-01-30,22.338,22.401,22.27,22.364,12601,0
2013-01-31,22.388,22.388,22.258,22.289,24821,0
2013-02-01,22.441,22.643,22.372,22.623,23057,0
2013-02-04,22.698,22.698,22.331,22.361,27430,0
2013-02-05,22.27,22.825,22.27,22.643,39292,0
2013-02-06,22.677,22.739,22.5,22.723,21930,0
2013-02-07,22.873,22.964,22.587,22.706,33850,0
2013-02-08,22.577,22.825,22.577,22.771,42136,0
2013-02-11,22.926,22.926,22.813,22.869,15913,0
2013-02-12,23.014,23.102,22.969,23.098,39617,0
2013-02-13,23.017,23.132,22.918,23.123,17578,0
2013-02-14,23.111,23.295,23.111,23.256,18199,0
2013-02-15,23.341,23.514,22.869,23.068,58126,0
2013-02-19,23.051,23.307,23.039,23.307,39575,0
2013-02-20,23.375,23.408,23.056,23.056,46812,0
2013-02-21,23.363,23.363,22.63,22.723,47535,0
2013-02-22,23.203,23.203,22.848,22.947,11301,0
2013-02-25,22.947,22.947,22.651,22.672,37606,0
2013-02-26,22.683,22.901,22.43,22.863,32157,0
2013-02-27,22.947,23.003,22.71,22.981,22839,0
2013-02-28,23.156,23.22,23.006,23.198,51907,0
2013-03-01,23.014,23.255,22.893,23.223,17954,0
2013-03-04,23.211,23.242,23.017,23.223,16393,0
2013-03-05,23.302,23.471,23.223,23.382,33227,0
2013-03-06,23.533,23.533,23.283,23.382,33182,0
2013-03-07,23.287,23.375,23.211,23.324,17560,0
2013-03-08,23.433,23.433,23.183,23.368,11295,0
2013-03-11,23.396,23.633,23.396,23.633,26429,0
2013-03-12,23.718,23.722,23.577,23.682,28578,0
2013-03-13,23.834,23.869,23.649,23.83,30812,0
2013-03-14,23.866,23.891,23.754,23.887,25653,0
2013-03-15,23.873,24.149,23.761,23.803,56944,0
2013-03-18,23.761,24.14,23.652,24.117,71489,0
2013-03-19,24.128,24.2,23.761,23.855,60997,0
2013-03-20,23.898,24.245,23.898,24.208,14573,0
2013-03-21,24.051,24.208,24.051,24.185,23773,0
2013-03-22,24.237,24.277,23.959,24.18,28924,0
2013-03-25,24.277,24.498,24.067,24.14,34553,0
2013-03-26,24.145,24.149,23.862,23.903,52330,0
2013-03-27,23.943,23.943,23.568,23.589,78823,0
2013-03-28,23.686,23.686,23.491,23.594,40484,0
2013-04-01,23.614,23.746,23.483,23.541,20597,0
2013-04-02,23.559,23.826,23.471,23.471,36002,0
2013-04-03,23.544,23.544,22.905,22.999,45481,0
2013-04-04,22.999,23.311,22.999,23.311,30125,0
2013-04-05,23.074,23.351,23.074,23.32,13901,0
2013-04-08,23.464,23.464,23.175,23.216,12075,0
2013-04-09,23.295,23.475,23.223,23.424,20894,0
2013-04-10,23.391,23.698,23.391,23.682,24701,0
2013-04-11,23.785,24.117,23.669,24.075,30333,0
2013-04-12,24.132,24.227,23.754,23.943,22863,0
2013-04-15,23.938,23.938,23.316,23.378,36038,0
2013-04-16,23.487,23.698,23.351,23.698,17587,0
2013-04-17,23.512,23.551,23.01,23.166,27099,0
2013-04-18,23.112,23.112,22.947,23.022,23236,0
2013-04-19,23.044,23.238,22.942,23.211,20833,0
2013-04-22,23.161,23.203,23.026,23.203,24267,0
2013-04-23,23.424,23.633,23.346,23.512,33339,0
2013-04-24,23.63,23.706,23.491,23.581,16215,0
2013-04-25,23.746,23.807,23.614,23.758,37855,0
2013-04-26,23.761,24.007,23.737,23.986,24293,0
2013-04-29,23.947,24.241,23.947,24.104,18905,0
2013-04-30,24.1,24.253,23.943,24.253,33147,0
2013-05-01,24.304,24.304,24.036,24.208,56005,0
2013-05-02,24.345,24.642,24.309,24.48,34534,0
2013-05-03,24.651,24.918,24.421,24.688,34736,0
2013-05-06,24.852,24.852,24.458,24.484,41764,0
2013-05-07,24.537,24.784,24.437,24.487,27745,0
2013-05-08,24.48,24.788,24.48,24.684,21967,0
2013-05-09,24.668,24.864,24.584,24.864,31054,0
2013-05-10,24.956,25.124,24.813,24.956,27595,0
2013-05-13,24.972,25.112,24.797,24.897,21038,0
2013-05-14,24.952,25.234,24.909,24.952,25273,0
2013-05-15,24.952,25.129,24.885,25.081,25323,0
2013-05-16,24.885,25.256,24.885,24.972,55925,0
2013-05-17,25.199,25.256,25.199,25.216,6198,0
2013-05-20,25.256,25.757,25.195,25.593,15242,0
2013-05-21,25.718,25.762,25.629,25.657,36532,0
2013-05-22,25.811,25.938,25.759,25.898,37202,0
2013-05-23,25.576,25.612,25.331,25.563,12380,0
2013-05-24,25.092,25.856,24.986,25.499,24828,0
2013-05-28,25.593,25.743,25.307,25.572,30593,0
2013-05-29,25.413,25.576,25.221,25.409,34783,0
2013-05-30,25.37,25.49,25.053,25.318,37160,0
2013-05-31,25.377,25.428,25.149,25.189,17728,0
2013-06-03,25.096,25.189,24.867,25.087,23800,0
2013-06-04,25.25,25.25,24.782,24.9,28056,0
2013-06-05,24.822,25.087,24.297,24.297,35510,0
2013-06-06,24.415,24.9,24.415,24.883,14919,0
2013-06-07,25.01,25.294,24.79,25.233,47055,0
2013-06-10,25.186,25.353,25.078,25.233,22312,0
2013-06-11,25.071,25.198,24.913,25.113,19738,0
2013-06-12,25.353,25.593,25.046,25.298,32548,0
2013-06-13,25.373,25.373,25.092,25.307,20023,0
2013-06-14,25.071,25.353,24.787,25.071,27382,0
2013-06-17,25.907,25.967,25.294,25.494,38372,0
2013-06-18,25.648,25.902,25.601,25.902,95246,0
2013-06-19,25.902,25.914,25.4,25.535,25012,0
2013-06-20,25.311,25.311,24.82,24.986,35118,0
2013-06-21,24.94,25.318,24.761,25.145,27524,0
2013-06-24,24.701,24.761,24.252,24.293,26981,0
2013-06-25,24.851,24.863,24.566,24.778,44576,0
2013-06-26,25.046,25.113,24.591,24.967,34777,0
2013-06-27,24.859,25.189,24.859,24.995,29786,0
2013-06-28,24.93,25.335,24.905,25.13,41473,0
2013-07-01,25.454,25.648,25.396,25.617,38957,0
2013-07-02,25.494,25.789,25.392,25.392,29074,0
2013-07-03,25.339,25.543,25.194,25.376,34354,0
2013-07-05,25.657,25.657,25.255,25.362,26304,0
2013-07-08,25.482,25.763,25.482,25.597,15508,0
2013-07-09,25.793,25.828,25.605,25.75,22063,0
2013-07-10,25.589,25.718,25.54,25.718,17627,0
2013-07-11,25.852,25.967,25.768,25.962,52123,0
2013-07-12,25.97,26.028,25.844,25.97,13952,0
2013-07-15,25.922,26.085,25.882,25.967,14184,0
2013-07-16,25.959,26.007,25.55,25.699,32743,0
2013-07-17,25.718,25.979,25.567,25.84,85032,0
2013-07-18,25.84,26.041,25.772,25.97,61606,0
2013-07-19,25.894,26.024,25.801,26.004,61737,0
2013-07-22,26.093,26.106,26.007,26.037,14266,0
2013-07-23,26.146,26.322,26.075,26.261,28682,0
2013-07-24,26.374,26.467,26.237,26.427,25864,0
2013-07-25,26.371,26.74,26.371,26.675,38655,0
2013-07-26,26.663,26.862,26.464,26.821,36483,0
2013-07-29,26.708,26.859,26.277,26.325,36793,0
2013-07-30,26.371,26.472,26.232,26.357,26677,0
2013-07-31,26.528,26.528,26.232,26.261,30610,0
2013-08-01,26.61,26.844,26.52,26.672,31456,0
2013-08-02,26.606,26.712,26.515,26.679,28039,0
2013-08-05,26.52,26.708,26.498,26.679,26906,0
2013-08-06,26.656,26.672,26.472,26.594,26227,0
2013-08-07,26.414,26.414,25.962,26.037,54841,0
2013-08-08,26.028,26.232,25.865,26.041,20986,0
2013-08-09,26.041,26.277,26.041,26.098,23852,0
2013-08-12,26.133,26.395,26.049,26.395,35678,0
2013-08-13,26.293,26.325,26.049,26.268,32146,0
2013-08-14,26.273,26.338,26.113,26.308,19872,0
2013-08-15,26.109,26.219,25.759,25.879,25812,0
2013-08-16,25.959,26.028,25.759,25.93,21976,0
2013-08-19,25.93,25.93,25.353,25.527,26109,0
2013-08-20,25.429,26.016,25.429,25.93,32589,0
2013-08-21,25.839,26.055,25.444,25.502,21568,0
2013-08-22,25.506,25.86,25.46,25.843,15575,0
2013-08-23,25.791,25.791,25.488,25.692,22494,0
2013-08-26,25.653,25.848,25.563,25.748,41921,0
2013-08-27,25.34,25.653,24.438,24.76,120630,0
2013-08-28,24.726,24.948,24.607,24.862,22437,0
2013-08-29,25.024,25.094,24.451,24.978,33772,0
2013-08-30,24.956,24.956,24.528,24.631,21988,0
2013-09-03,24.892,25.115,24.611,24.747,13209,0
2013-09-04,24.583,24.973,24.583,24.944,17852,0
2013-09-05,24.834,25.112,24.822,24.94,24209,0
2013-09-06,25.064,25.287,24.992,25.181,18034,0
2013-09-09,25.117,25.411,25.117,25.411,12220,0
2013-09-10,25.386,25.506,25.354,25.44,26057,0
2013-09-11,25.488,25.688,25.477,25.567,27774,0
2013-09-12,25.411,25.531,25.328,25.448,39421,0
2013-09-13,25.375,25.542,25.375,25.502,15941,0
2013-09-16,25.684,26.017,25.518,25.531,31598,0
2013-09-17,25.527,25.934,25.527,25.807,67840,0
2013-09-18,25.674,26.165,25.597,26.039,25579,0
2013-09-19,26.211,26.211,25.843,25.843,15834,0
2013-09-20,25.804,25.962,25.67,25.67,8554,0
2013-09-23,25.67,26.029,25.605,25.666,27941,0
2013-09-24,25.61,25.987,25.493,25.712,23461,0
2013-09-25,25.783,25.868,25.727,25.736,9800,0
2013-09-26,25.712,25.897,25.68,25.684,13889,0
2013-09-27,25.617,25.787,25.558,25.774,11844,0
2013-09-30,25.639,25.709,25.464,25.605,18233,0
2013-10-01,25.639,25.979,25.636,25.807,12832,0
2013-10-02,25.688,25.921,25.666,25.807,12007,0
2013-10-03,25.744,25.799,25.468,25.542,7591,0
2013-10-04,25.502,25.756,25.493,25.629,11078,0
2013-10-07,25.428,25.558,25.34,25.382,11863,0
2013-10-08,25.398,25.534,25.032,25.172,21728,0
2013-10-09,25.115,25.152,24.933,25.055,8471,0
2013-10-10,25.209,25.493,25.209,25.432,19227,0
2013-10-11,25.328,25.787,25.328,25.522,11103,0
2013-10-14,25.472,25.818,25.435,25.709,23461,0
2013-10-15,25.799,25.799,25.55,25.558,18943,0
2013-10-16,25.613,25.959,25.613,25.959,14071,0
2013-10-17,25.712,26.165,25.712,26.165,13574,0
2013-10-18,26.26,26.308,26.169,26.252,14919,0
2013-10-21,26.297,26.5,26.227,26.313,28066,0
2013-10-22,26.301,26.437,26.301,26.363,15655,0
2013-10-23,26.268,26.42,26.231,26.408,26717,0
2013-10-24,26.322,26.506,26.242,26.424,16907,0
2013-10-25,26.326,26.351,26.268,26.268,10227,0
2013-10-28,26.273,26.273,26.073,26.252,8322,0
2013-10-29,26.257,26.396,26.252,26.375,17009,0
2013-10-30,26.277,26.38,26.046,26.161,27651,0
2013-10-31,26.161,26.289,26.05,26.211,22524,0
2013-11-01,26.211,26.322,25.971,26.165,12269,0
2013-11-04,26.172,26.211,26.042,26.194,11820,0
2013-11-05,26.156,26.334,26.125,26.277,9882,0
2013-11-06,26.5,26.5,26.227,26.301,11219,0
2013-11-07,26.322,26.57,26.096,26.096,11727,0
2013-11-08,26.185,26.549,26.185,26.532,18203,0
2013-11-11,26.38,26.437,26.329,26.396,10699,0
2013-11-12,26.437,26.527,26.368,26.483,5483,0
2013-11-13,26.462,26.626,26.326,26.622,20624,0
2013-11-14,26.586,26.622,26.552,26.574,10319,0
2013-11-15,26.705,26.705,26.519,26.61,29246,0
2013-11-18,26.574,26.673,26.523,26.523,19233,0
2013-11-19,26.57,26.788,26.329,26.433,28930,0
2013-11-20,26.608,26.608,26.379,26.379,14498,0
2013-11-21,26.5,26.85,26.5,26.704,14372,0
2013-11-22,26.736,26.792,26.654,26.687,16292,0
2013-11-25,26.712,26.728,26.591,26.612,24107,0
2013-11-26,26.696,26.855,26.687,26.779,21510,0
2013-11-27,26.784,27.137,26.784,26.963,12233,0
2013-11-29,26.963,26.963,26.732,26.779,6927,0
2013-12-02,26.812,26.866,26.629,26.7,20257,0
2013-12-03,26.724,26.772,26.671,26.683,7851,0
2013-12-04,26.52,26.833,26.483,26.784,24701,0
2013-12-05,26.876,26.876,26.587,26.642,12131,0
2013-12-06,26.732,27.097,26.679,26.751,12365,0
2013-12-09,26.654,26.742,26.583,26.612,28676,0
2013-12-10,26.546,26.667,26.546,26.567,16453,0
2013-12-11,26.687,26.687,26.463,26.504,28400,0
2013-12-12,26.379,26.562,26.379,26.52,31112,0
2013-12-13,26.437,26.604,26.437,26.604,18570,0
2013-12-16,26.825,26.828,26.583,26.683,41349,0
2013-12-17,26.968,27.042,26.717,27.042,48120,0
2013-12-18,26.979,27.446,26.796,27.446,54374,0
2013-12-19,27.297,27.522,27.297,27.313,34142,0
2013-12-20,27.454,27.527,27.297,27.5,12705,0
2013-12-23,27.5,27.978,27.5,27.885,23596,0
2013-12-24,27.952,28.044,27.918,28.031,8804,0
2013-12-26,28.022,28.067,27.908,28,14166,0
2013-12-27,27.988,28.083,27.922,28.083,9606,0
2013-12-30,28.027,28.561,27.944,28.438,25704,0
2013-12-31,28.334,28.334,27.974,27.978,25724,0
2014-01-02,27.862,27.939,27.623,27.623,23852,0
2014-01-03,27.64,27.913,27.63,27.706,14774,0
2014-01-06,27.706,27.78,27.537,27.58,16790,0
2014-01-07,27.593,28.091,27.593,28.091,18269,0
2014-01-08,28.091,28.104,27.775,27.908,21219,0
2014-01-09,28.151,28.151,27.693,27.73,16861,0
2014-01-10,27.904,27.904,27.606,27.734,34171,0
2014-01-13,27.584,27.726,27.459,27.459,25451,0
2014-01-14,27.5,27.601,27.372,27.584,33617,0
2014-01-15,27.57,27.767,27.53,27.672,22104,0
2014-01-16,27.566,27.676,27.522,27.566,9144,0
2014-01-17,27.644,27.738,27.606,27.606,24500,0
2014-01-21,27.858,27.908,27.763,27.831,8789,0
2014-01-22,27.872,28.064,27.826,27.978,37371,0
2014-01-23,27.926,28.091,27.908,28.004,34496,0
2014-01-24,27.867,27.963,27.63,27.676,32034,0
2014-01-27,27.522,27.684,27.212,27.212,27727,0
2014-01-28,27.337,27.337,27.12,27.228,25120,0
2014-01-29,27.084,27.316,26.708,26.708,27411,0
2014-01-30,27.059,27.2,27.003,27.054,24125,0
2014-01-31,26.687,26.971,26.687,26.846,13019,0
2014-02-03,26.772,27.746,26.27,26.284,47057,0
2014-02-04,26.51,26.591,26.28,26.591,20986,0
2014-02-05,26.459,26.679,26.374,26.478,19915,0
2014-02-06,26.52,26.884,26.446,26.884,19486,0
2014-02-07,26.974,27.316,26.946,27.313,25686,0
2014-02-10,27.196,27.355,27.105,27.355,14589,0
2014-02-11,27.472,27.606,27.4,27.53,21744,0
2014-02-12,27.527,27.821,27.527,27.792,16742,0
2014-02-13,27.541,27.939,27.541,27.854,12669,0
2014-02-14,27.742,28.227,27.742,28.227,24766,0
2014-02-18,28.155,28.735,28.155,28.405,26748,0
2014-02-19,28.563,28.87,28.381,28.687,17121,0
2014-02-20,28.789,29.152,28.789,29.016,22174,0
2014-02-21,29.225,29.301,29.016,29.073,20184,0
2014-02-24,29.013,29.324,29.013,29.113,18989,0
2014-02-25,29.013,29.241,29.013,29.042,13128,0
2014-02-26,29.088,29.363,29.088,29.324,24971,0
2014-02-27,29.104,29.333,29.104,29.333,9033,0
2014-02-28,29.452,29.705,29.292,29.392,22704,0
2014-03-03,29.122,29.282,29.113,29.113,11142,0
2014-03-04,29.241,29.595,29.113,29.225,21840,0
2014-03-05,29.367,29.367,29.206,29.301,21821,0
2014-03-06,29.305,29.54,29.276,29.464,31751,0
2014-03-07,29.493,29.544,29.19,29.271,25559,0
2014-03-10,29.367,29.642,29.17,29.379,34059,0
2014-03-11,29.532,29.532,29.267,29.287,19995,0
2014-03-12,29.411,29.411,29.061,29.229,41152,0
2014-03-13,29.198,29.198,28.858,28.903,21075,0
2014-03-14,28.903,28.903,28.718,28.768,28738,0
2014-03-17,29.156,29.241,28.903,29.233,68349,0
2014-03-18,29.36,29.739,29.36,29.582,60379,0
2014-03-19,29.582,29.582,29.263,29.516,17223,0
2014-03-20,29.469,29.511,29.104,29.122,20789,0
2014-03-21,29.156,29.282,29.156,29.156,17448,0
2014-03-24,29.127,29.127,28.929,28.929,28966,0
2014-03-25,28.921,29.131,28.734,28.802,22368,0
2014-03-26,28.814,28.878,28.773,28.773,44319,0
2014-03-27,28.586,28.638,28.276,28.425,37597,0
2014-03-28,28.482,28.958,28.482,28.586,29674,0
2014-03-31,28.843,29.109,28.823,28.983,24060,0
2014-04-01,28.911,29.363,28.911,29.363,23047,0
2014-04-02,29.282,29.498,29.263,29.311,16723,0
2014-04-03,29.367,29.367,29.104,29.214,19664,0
2014-04-04,29.136,29.422,28.696,28.802,25081,0
2014-04-07,28.748,28.782,28.39,28.527,21354,0
2014-04-08,28.515,28.759,28.405,28.718,22863,0
2014-04-09,28.714,28.954,28.603,28.836,24650,0
2014-04-10,28.744,28.921,28.271,28.312,32607,0
2014-04-11,28.262,28.509,27.723,27.81,78514,0
2014-04-14,27.995,28.132,27.738,27.823,91946,0
2014-04-15,27.902,28.144,27.556,27.89,75939,0
2014-04-16,27.947,28.114,27.911,28.044,105683,0
2014-04-17,28.14,28.224,28.039,28.207,31089,0
2014-04-21,28.165,28.43,28.165,28.43,32771,0
2014-04-22,28.531,28.802,28.531,28.672,19519,0
2014-04-23,28.759,28.773,28.489,28.549,19511,0
2014-04-24,28.54,28.785,28.461,28.59,78805,0
2014-04-25,28.608,28.701,28.386,28.425,36284,0
2014-04-28,28.478,28.718,28.22,28.39,32954,0
2014-04-29,28.39,28.625,28.39,28.536,15961,0
2014-04-30,28.586,28.797,28.474,28.773,17324,0
2014-05-01,28.625,28.701,28.531,28.54,17883,0
2014-05-02,28.59,28.823,28.59,28.734,12716,0
2014-05-05,28.63,28.84,28.54,28.84,20495,0
2014-05-06,28.777,28.811,28.536,28.59,35988,0
2014-05-07,28.755,28.836,28.425,28.692,17208,0
2014-05-08,28.654,28.941,28.563,28.635,18564,0
2014-05-09,28.47,28.823,28.452,28.823,13062,0
2014-05-12,28.887,29.301,28.887,29.131,29713,0
2014-05-13,29.229,29.229,28.954,29.047,22878,0
2014-05-14,28.963,28.963,28.764,28.782,36595,0
2014-05-15,28.687,28.714,28.356,28.501,30472,0
2014-05-16,28.586,28.594,28.396,28.594,8163,0
2014-05-19,28.603,28.968,28.603,28.714,24577,0
2014-05-20,28.84,28.84,28.474,28.478,24181,0
2014-05-21,28.66,28.81,28.555,28.632,18218,0
2014-05-22,28.632,28.965,28.632,28.75,18522,0
2014-05-23,28.858,28.997,28.801,28.977,18939,0
2014-05-27,29.081,29.25,29.081,29.117,26297,0
2014-05-28,29.156,29.156,29.002,29.032,10083,0
2014-05-29,29.121,29.206,29.087,29.182,19018,0
2014-05-30,29.276,29.276,29.04,29.148,9412,0
2014-06-02,29.13,29.169,28.947,29.112,15000,0
2014-06-03,29.032,29.169,29.011,29.092,10642,0
2014-06-04,29.135,29.164,28.997,29.13,25406,0
2014-06-05,29.151,29.464,29.126,29.365,43017,0
2014-06-06,29.395,29.609,29.395,29.605,23852,0
2014-06-09,29.732,29.8,29.647,29.725,32948,0
2014-06-10,29.784,29.793,29.587,29.784,24355,0
2014-06-11,29.771,29.771,29.596,29.625,23238,0
2014-06-12,29.57,29.638,29.34,29.348,35347,0
2014-06-13,29.459,29.618,29.313,29.369,25026,0
2014-06-16,29.614,29.729,29.362,29.391,38870,0
2014-06-17,29.348,29.711,29.348,29.677,72440,0
2014-06-18,29.72,29.852,29.591,29.852,18546,0
2014-06-19,29.878,29.89,29.793,29.805,18289,0
2014-06-20,29.857,29.955,29.805,29.906,25589,0
2014-06-23,29.89,29.983,29.822,29.98,13848,0
2014-06-24,30.066,30.082,29.788,29.818,25317,0
2014-06-25,29.873,29.873,29.638,29.762,19220,0
2014-06-26,29.771,29.796,29.681,29.72,13805,0
2014-06-27,29.72,29.857,29.72,29.793,15935,0
2014-06-30,29.942,29.942,29.8,29.882,15240,0
2014-07-01,29.996,30.224,29.929,30.139,17342,0
2014-07-02,30.041,30.086,29.902,29.988,12180,0
2014-07-03,29.983,30.117,29.983,30.103,6146,0
2014-07-07,30.086,30.086,29.694,29.711,25008,0
2014-07-08,29.78,29.78,29.553,29.689,22301,0
2014-07-09,29.707,29.822,29.681,29.749,23551,0
2014-07-10,29.506,29.8,29.416,29.74,19568,0
2014-07-11,29.66,29.66,29.57,29.57,9317,0
2014-07-14,29.591,29.749,29.562,29.618,18245,0
2014-07-15,29.72,29.72,29.488,29.575,29915,0
2014-07-16,29.699,29.699,29.485,29.532,21865,0
2014-07-17,29.485,29.677,29.382,29.382,17145,0
2014-07-18,29.229,29.647,29.182,29.488,48876,0
2014-07-21,29.34,29.4,29.293,29.31,19150,0
2014-07-22,29.321,29.548,29.317,29.353,24439,0
2014-07-23,29.433,29.582,29.374,29.429,24265,0
2014-07-24,29.511,29.652,29.409,29.511,13140,0
2014-07-25,29.587,29.587,29.335,29.348,8610,0
2014-07-28,29.369,29.587,29.164,29.164,25984,0
2014-07-29,29.135,29.459,29.135,29.335,10899,0
2014-07-30,29.448,29.464,29.246,29.382,16400,0
2014-07-31,29.145,29.178,28.836,28.848,18328,0
2014-08-01,28.843,29.032,28.366,28.587,28364,0
2014-08-04,28.583,28.665,28.568,28.575,22622,0
2014-08-05,28.575,28.776,28.366,28.442,30406,0
2014-08-06,28.442,28.669,28.425,28.466,28320,0
2014-08-07,28.716,28.716,28.188,28.322,35483,0
2014-08-08,28.345,28.541,28.345,28.47,46140,0
2014-08-11,28.524,28.767,28.524,28.613,15042,0
2014-08-12,28.609,28.709,28.563,28.605,17872,0
2014-08-13,28.652,28.776,28.652,28.69,24205,0
2014-08-14,28.678,29.164,28.678,28.789,34936,0
2014-08-15,28.887,28.997,28.656,28.72,33673,0
2014-08-18,28.823,29.112,28.823,28.989,26799,0
2014-08-19,28.955,29.148,28.955,29.14,29694,0
2014-08-20,29.278,29.315,29.026,29.29,39671,0
2014-08-21,29.295,29.415,29.285,29.338,21714,0
2014-08-22,29.26,29.407,29.194,29.278,37665,0
2014-08-25,29.319,29.424,29.315,29.333,25641,0
2014-08-26,29.372,29.511,29.372,29.464,20394,0
2014-08-27,29.471,29.592,29.363,29.592,35233,0
2014-08-28,29.528,29.528,29.304,29.45,44169,0
2014-08-29,29.571,29.588,29.407,29.467,63162,0
2014-09-02,29.502,29.64,29.428,29.558,24020,0
2014-09-03,29.583,29.64,29.497,29.506,16423,0
2014-09-04,29.502,29.661,29.38,29.393,31590,0
2014-09-05,29.402,29.511,29.38,29.48,17760,0
2014-09-08,29.407,29.54,29.384,29.402,30179,0
2014-09-09,29.636,29.636,29.07,29.148,26577,0
2014-09-10,29.3,29.588,29.121,29.48,31630,0
2014-09-11,29.351,29.506,29.308,29.432,26795,0
2014-09-12,29.38,29.535,29.194,29.295,12499,0
2014-09-15,29.511,29.511,29.087,29.17,42820,0
2014-09-16,29.285,29.3,29.121,29.238,95503,0
2014-09-17,29.165,29.338,29.126,29.126,23282,0
2014-09-18,29.165,29.285,29.165,29.165,34544,0
2014-09-19,29.295,29.295,28.802,28.832,42411,0
2014-09-22,28.758,28.758,28.521,28.529,30799,0
2014-09-23,28.521,28.68,28.452,28.502,20011,0
2014-09-24,28.421,28.669,28.413,28.482,16342,0
2014-09-25,28.43,28.43,28.101,28.296,101099,0
2014-09-26,28.416,28.603,28.115,28.232,66108,0
2014-09-29,28.067,28.28,28.067,28.244,16335,0
2014-09-30,28.172,28.284,28.067,28.08,14007,0
2014-10-01,28.067,28.092,27.548,27.623,49759,0
2014-10-02,27.629,27.726,27.406,27.593,47726,0
2014-10-03,27.755,27.831,27.705,27.783,26203,0
2014-10-06,27.89,27.89,27.57,27.66,23271,0
2014-10-07,27.642,27.642,27.467,27.519,26032,0
2014-10-08,27.454,27.817,27.232,27.817,34377,0
2014-10-09,27.696,27.696,27.219,27.219,27684,0
2014-10-10,27.219,27.219,26.818,26.818,28360,0
2014-10-13,26.52,26.723,26.382,26.486,54131,0
2014-10-14,26.607,26.763,26.425,26.528,34961,0
2014-10-15,26.339,26.482,25.551,26.174,64952,0
2014-10-16,26.153,27.597,25.947,27.083,152221,0
2014-10-17,27.298,27.593,27.298,27.423,27782,0
2014-10-20,27.372,27.601,27.346,27.601,12812,0
2014-10-21,27.859,28.452,27.629,28.395,41228,0
2014-10-22,28.598,28.712,28.421,28.565,55375,0
2014-10-23,28.732,29.009,28.625,28.889,33346,0
2014-10-24,29.048,29.14,28.638,28.889,23975,0
2014-10-27,28.75,28.924,28.742,28.814,23929,0
2014-10-28,29.005,29.42,29,29.338,27420,0
2014-10-29,29.42,29.484,29.203,29.311,20318,0
2014-10-30,29.211,29.515,29.203,29.393,29550,0
2014-10-31,29.795,29.795,29.636,29.779,18158,0
2014-11-03,29.809,29.878,29.679,29.783,14546,0
2014-11-04,29.774,29.792,29.592,29.619,8423,0
2014-11-05,29.761,29.761,29.615,29.701,28320,0
2014-11-06,29.675,29.753,29.571,29.735,39697,0
2014-11-07,29.761,29.966,29.671,29.902,28831,0
2014-11-10,29.826,30.072,29.826,29.951,12007,0
2014-11-11,30.029,30.137,29.956,30.137,9705,0
2014-11-12,30.072,30.37,30.063,30.37,29974,0
2014-11-13,30.344,30.374,30.034,30.133,31321,0
2014-11-14,30.189,30.274,30.056,30.097,15289,0
2014-11-17,30.089,30.374,30.029,30.047,27851,0
2014-11-18,30.043,30.244,30.043,30.228,49071,0
2014-11-19,30.343,30.343,30.085,30.263,26249,0
2014-11-20,30.21,30.325,30.21,30.228,21927,0
2014-11-21,30.67,30.67,30.314,30.397,24791,0
2014-11-24,30.511,30.557,30.466,30.535,32739,0
2014-11-25,30.651,30.781,30.613,30.781,35467,0
2014-11-26,30.88,31.045,30.867,31.025,12375,0
2014-11-28,30.845,30.982,30.765,30.969,18339,0
2014-12-01,30.786,30.973,30.557,30.557,30910,0
2014-12-02,30.647,30.897,30.647,30.845,20662,0
2014-12-03,30.845,31.062,30.845,31.045,11602,0
2014-12-04,31.04,31.137,30.875,31.114,26225,0
2014-12-05,31.266,31.323,31.088,31.309,24589,0
2014-12-08,31.191,31.372,30.794,30.845,75070,0
2014-12-09,30.557,31.119,30.543,31.085,46998,0
2014-12-10,31.072,31.177,30.734,30.854,42048,0
2014-12-11,30.933,31.077,30.756,30.823,43812,0
2014-12-12,30.6,30.845,30.321,30.365,43709,0
2014-12-15,30.854,31.243,30.09,30.144,60785,0
2014-12-16,30.271,30.585,30.17,30.29,130984,0
2014-12-17,30.369,30.768,30.276,30.748,26433,0
2014-12-18,30.961,31.35,30.961,31.274,22745,0
2014-12-19,31.359,31.359,31.045,31.331,42680,0
2014-12-22,31.51,31.837,31.278,31.377,27555,0
2014-12-23,31.505,31.656,31.434,31.576,22500,0
2014-12-24,31.761,31.837,31.528,31.811,15598,0
2014-12-26,31.962,31.998,31.756,31.914,9141,0
2014-12-29,31.851,32.01,31.797,31.979,8314,0
2014-12-30,31.846,31.918,31.722,31.868,10319,0
2014-12-31,31.868,32.029,31.638,31.668,24595,0
2015-01-02,31.776,32.001,31.243,31.43,14075,0
2015-01-05,31.077,31.345,30.828,30.924,48843,0
2015-01-06,30.854,30.854,30.206,30.458,21261,0
2015-01-07,30.568,30.6,30.414,30.576,16888,0
2015-01-08,30.748,31.092,30.748,31.03,23198,0
2015-01-09,31.1,31.1,30.721,30.721,20644,0
2015-01-12,30.786,30.786,30.309,30.347,19268,0
2015-01-13,30.539,30.808,30.126,30.156,29349,0
2015-01-14,30.056,30.14,29.916,29.975,34220,0
2015-01-15,30.072,30.655,29.833,29.877,49099,0
2015-01-16,29.429,30.063,29.363,30.063,32265,0
2015-01-20,30.197,30.215,29.891,30.014,14741,0
2015-01-21,29.991,30.604,29.882,30.019,14689,0
2015-01-22,30.352,30.562,29.789,30.406,24660,0
2015-01-23,30.338,30.683,30.314,30.481,34263,0
2015-01-26,30.521,30.712,30.373,30.697,29111,0
2015-01-27,30.388,30.655,30.309,30.392,19154,0
2015-01-28,30.662,31.04,29.988,29.988,41009,0
2015-01-29,30.14,30.325,29.9,30.219,24000,0
2015-01-30,30.028,30.135,29.736,29.754,31951,0
2015-02-02,29.762,29.882,29.434,29.754,26588,0
2015-02-03,29.979,30.402,29.979,30.402,20990,0
2015-02-04,30.135,30.776,30.117,30.14,47838,0
2015-02-05,30.3,30.53,30.3,30.436,13107,0
2015-02-06,30.637,30.823,30.548,30.552,25625,0
2015-02-09,30.662,30.702,30.506,30.511,26177,0
2015-02-10,30.712,30.867,30.521,30.744,40934,0
2015-02-11,30.712,30.906,30.67,30.836,36584,0
2015-02-12,30.836,31.234,30.836,31.008,29957,0
2015-02-13,30.892,31.599,30.892,31.239,28892,0
2015-02-17,31.355,31.459,31.182,31.367,17736,0
2015-02-18,31.52,31.52,31.189,31.484,33227,0
2015-02-19,31.479,31.641,31.304,31.507,25491,0
2015-02-20,31.494,31.627,31.264,31.538,20926,0
2015-02-23,31.606,31.656,31.335,31.421,33147,0
2015-02-24,31.547,31.709,31.547,31.695,17103,0
2015-02-25,31.659,31.793,31.602,31.741,23600,0
2015-02-26,31.771,31.87,31.627,31.632,28434,0
2015-02-27,31.732,32.05,31.602,32.05,28720,0
2015-03-02,31.92,32.023,31.68,31.916,17154,0
2015-03-03,31.916,32.023,31.87,32,17154,0
2015-03-04,31.753,31.929,31.659,31.861,12253,0
2015-03-05,31.812,31.996,31.68,31.911,27399,0
2015-03-06,31.812,31.812,31.426,31.453,15817,0
2015-03-09,31.494,31.722,31.44,31.44,22500,0
2015-03-10,31.297,31.355,30.99,31.089,26957,0
2015-03-11,31.215,31.287,31.045,31.18,23838,0
2015-03-12,31.421,31.714,31.421,31.667,17600,0
2015-03-13,31.803,31.96,31.304,31.96,18045,0
2015-03-16,32.09,32.39,31.659,32.373,162630,0
2015-03-17,32.358,32.432,31.964,32.432,51686,0
2015-03-18,32.334,32.866,32.126,32.601,31191,0
2015-03-19,32.75,32.75,32.265,32.334,58591,0
2015-03-20,32.32,33.092,32.062,32.489,38985,0
2015-03-23,32.606,32.704,32.399,32.399,25618,0
2015-03-24,32.521,32.648,32.381,32.648,29853,0
2015-03-25,32.54,32.709,32.122,32.131,81985,0
2015-03-26,32.109,32.307,32.018,32.23,34754,0
2015-03-27,32.315,32.89,32.131,32.89,35201,0
2015-03-30,32.993,33.518,32.63,32.63,46782,0
2015-03-31,32.526,33.24,32.526,32.924,28764,0
2015-04-01,32.998,33.218,32.606,32.835,53913,0
2015-04-02,33.046,33.189,32.823,33.014,24504,0
2015-04-06,33.218,34.321,33.127,33.908,29408,0
2015-04-07,33.809,34.055,33.504,33.504,28619,0
2015-04-08,33.575,34.308,33.518,33.891,35869,0
2015-04-09,33.922,34.089,33.672,33.769,41813,0
2015-04-10,33.887,33.953,33.331,33.331,28517,0
2015-04-13,33.472,33.667,33.261,33.41,36536,0
2015-04-14,33.369,33.526,33.289,33.35,8912,0
2015-04-15,33.554,33.585,33.222,33.438,20197,0
2015-04-16,33.526,33.822,33.321,33.477,26566,0
2015-04-17,33.364,33.513,33.007,33.119,18045,0
2015-04-20,33.252,33.467,33.083,33.141,26030,0
2015-04-21,33.433,33.643,33.163,33.185,46307,0
2015-04-22,33.35,33.544,33.232,33.387,21376,0
2015-04-23,33.364,33.554,33.364,33.5,18711,0
2015-04-24,33.401,33.554,33.261,33.297,28525,0
2015-04-27,33.364,33.611,32.799,32.809,30300,0
2015-04-28,32.92,33.05,32.768,33.05,24283,0
2015-04-29,33.007,33.208,32.743,32.917,26063,0
2015-04-30,32.956,32.956,32.324,32.588,26290,0
2015-05-01,32.746,33.213,32.691,32.758,14704,0
2015-05-04,32.938,33.032,32.358,32.681,20493,0
2015-05-05,32.929,33.087,32.516,32.676,18491,0
2015-05-06,32.885,33.095,32.419,32.648,17243,0
2015-05-07,32.809,33.104,32.661,32.946,30510,0
2015-05-08,32.942,33.104,32.832,32.853,24728,0
2015-05-11,32.966,33.104,32.89,33.083,17377,0
2015-05-12,32.875,32.988,32.754,32.768,36691,0
2015-05-13,32.858,33.092,32.858,33.087,13365,0
2015-05-14,33.141,33.387,32.993,33.387,18937,0
2015-05-15,33.24,33.429,32.951,33.248,20642,0
2015-05-18,33.336,33.441,33.218,33.297,21313,0
2015-05-19,33.406,33.667,33.274,33.595,24728,0
2015-05-20,33.852,33.852,33.235,33.812,23567,0
2015-05-21,33.649,33.781,33.436,33.58,14754,0
2015-05-22,33.684,33.961,33.68,33.826,20704,0
2015-05-26,33.649,33.776,33.208,33.322,17210,0
2015-05-27,33.24,33.781,33.223,33.781,30616,0
2015-05-28,33.567,33.567,33.213,33.418,21824,0
2015-05-29,33.299,33.499,32.818,32.867,17399,0
2015-06-01,32.921,32.93,32.699,32.93,31444,0
2015-06-02,32.69,33.009,32.468,32.948,20090,0
2015-06-03,32.896,33.351,32.794,32.904,22244,0
2015-06-04,33.073,33.073,32.59,32.642,21144,0
2015-06-05,32.742,33.063,32.486,33.006,7709,0
2015-06-08,32.909,33.345,32.777,33.122,16738,0
2015-06-09,33.122,33.615,32.886,33.194,17730,0
2015-06-10,33.361,33.689,33.361,33.643,29170,0
2015-06-11,33.543,33.938,33.543,33.689,14739,0
2015-06-12,33.522,33.684,33.177,33.603,22688,0
2015-06-15,33.418,33.889,32.935,33.802,82373,0
2015-06-16,33.83,33.867,33.608,33.673,17840,0
2015-06-17,33.776,33.848,33.608,33.848,11674,0
2015-06-18,33.872,34.051,33.872,33.994,20263,0
2015-06-19,34.051,34.051,33.673,33.673,18943,0
2015-06-22,34.047,34.051,33.789,33.952,6167,0
2015-06-23,33.957,34.047,33.894,34.047,25714,0
2015-06-24,34.051,34.051,33.62,33.649,33037,0
2015-06-25,33.673,34.056,33.371,33.371,43611,0
2015-06-26,33.59,33.885,33.275,33.275,11449,0
2015-06-29,33.275,33.553,32.595,32.703,27533,0
2015-06-30,32.799,33.058,32.49,33.026,37113,0
2015-07-01,33.508,33.658,32.841,33.57,12554,0
2015-07-02,33.57,33.598,33.149,33.418,17840,0
2015-07-06,33.28,33.351,33.016,33.24,12554,0
2015-07-07,33.413,33.413,32.646,32.904,52862,0
2015-07-08,32.836,32.836,32.546,32.737,19160,0
2015-07-09,33.144,33.144,32.599,32.637,18943,0
2015-07-10,32.991,33.006,32.637,32.69,18062,0
2015-07-13,32.758,33.135,32.758,32.944,16959,0
2015-07-14,33.108,33.29,33.077,33.253,13506,0
2015-07-15,33.235,33.327,32.832,32.832,19861,0
2015-07-16,33.077,33.322,32.836,33.03,14316,0
2015-07-17,33.163,33.203,32.727,32.872,14754,0
2015-07-20,32.813,33.053,32.571,32.668,24668,0
2015-07-21,32.513,33.144,32.513,33.068,35461,0
2015-07-22,32.69,33.337,32.69,33.068,27971,0
2015-07-23,33.232,33.235,32.789,33.058,13656,0
2015-07-24,33.048,33.163,32.768,32.958,13656,0
2015-07-27,32.69,32.69,32.486,32.659,19603,0
2015-07-28,32.668,32.785,32.595,32.603,10132,0
2015-07-29,32.768,32.789,32.49,32.789,13656,0
2015-07-30,32.659,33.044,32.632,32.904,17399,0
2015-07-31,33.086,33.57,32.703,33.232,29955,0
2015-08-03,33.427,33.427,33.24,33.262,28555,0
2015-08-04,33.503,33.553,32.695,32.809,12333,0
2015-08-05,33.194,33.375,32.772,32.899,19160,0
2015-08-06,33.082,33.422,32.717,32.717,16386,0
2015-08-07,32.858,33.108,32.722,32.794,14976,0
2015-08-10,33.04,33.177,32.713,33.158,13213,0
2015-08-11,32.909,33.163,32.782,32.845,20919,0
2015-08-12,32.713,33.098,32.713,32.763,29514,0
2015-08-13,32.713,32.981,32.713,32.968,16959,0
2015-08-14,32.794,33.073,32.794,33.068,12993,0
2015-08-17,33.073,33.086,32.944,33.073,17182,0
2015-08-18,33.093,33.093,32.918,33.093,23786,0
2015-08-19,33.026,33.093,32.918,33.093,21587,0
2015-08-20,33.093,33.122,32.69,32.69,17840,0
2015-08-21,32.576,32.899,31.954,31.954,42950,0
2015-08-24,31.555,31.555,29.44,30.496,73390,0
2015-08-25,31.676,31.705,30.92,31.511,35900,0
2015-08-26,31.933,31.933,31.261,31.745,36765,0
2015-08-27,31.547,32.471,31.349,32.401,20450,0
2015-08-28,32.286,32.756,32.286,32.756,17188,0
2015-08-31,32.76,32.856,32.541,32.784,19579,0
2015-09-01,32.411,32.676,32.406,32.58,16098,0
2015-09-02,32.834,32.834,31.91,32.291,11094,0
2015-09-03,32.526,32.82,32.439,32.637,27630,0
2015-09-04,32.268,32.603,31.67,32.113,23276,0
2015-09-08,32.571,32.571,32.015,32.258,16751,0
2015-09-09,32.637,32.637,31.983,32.25,10878,0
2015-09-10,32.397,32.397,32.149,32.397,31045,0
2015-09-11,32.397,32.397,32.108,32.18,8483,0
2015-09-14,32.25,32.324,31.896,32.025,22407,0
2015-09-15,32.461,32.461,31.552,31.832,56127,0
2015-09-16,32.163,32.765,31.75,32.738,64828,0
2015-09-17,32.807,33.044,32.608,32.958,35361,0
2015-09-18,32.575,32.898,32.456,32.856,18708,0
2015-09-21,32.856,32.856,32.227,32.315,13271,0
2015-09-22,32.113,32.526,31.951,32.219,19143,0
2015-09-23,32.085,32.268,31.951,32.25,15230,0
2015-09-24,31.96,32.354,31.776,31.938,17760,0
2015-09-25,32.214,32.214,31.579,31.745,16534,0
2015-09-28,31.694,31.745,31.234,31.307,22287,0
2015-09-29,31.322,31.519,30.883,31.175,21102,0
2015-09-30,31.244,31.29,30.94,31.138,19795,0
2015-10-01,31.3,31.593,31.017,31.017,15012,0
2015-10-02,31.056,31.312,30.816,31.312,18926,0
2015-10-05,31.386,31.832,31.312,31.487,32942,0
2015-10-06,31.607,31.819,31.22,31.565,9137,0
2015-10-07,31.718,31.891,30.801,31.799,22191,0
2015-10-08,31.809,32.324,31.556,32.14,27194,0
2015-10-09,32.334,32.334,32.006,32.246,15880,0
2015-10-12,32.411,32.411,31.868,31.947,15965,0
2015-10-13,32.001,32.175,31.964,32.056,16317,0
2015-10-14,32.153,32.227,31.579,31.579,14794,0
2015-10-15,31.786,31.79,31.07,31.689,23059,0
2015-10-16,31.863,31.896,31.271,31.809,14139,0
2015-10-19,31.814,31.854,31.33,31.722,14729,0
2015-10-20,31.799,31.938,31.354,31.858,21468,0
2015-10-21,32.07,32.07,31.684,31.827,18493,0
2015-10-22,31.938,32.401,31.938,32.17,31762,0
2015-10-23,32.449,32.449,32.03,32.136,19360,0
2015-10-26,32.263,32.337,31.964,32.306,14139,0
2015-10-27,32.311,32.311,31.841,32.194,20887,0
2015-10-28,31.919,32.35,31.704,32.253,77884,0
2015-10-29,32.209,32.452,31.919,32.089,21538,0
2015-10-30,32.311,32.315,32.175,32.306,22625,0
2015-11-02,32.311,32.608,32.301,32.575,10237,0
2015-11-03,32.521,32.681,32.268,32.681,16970,0
2015-11-04,32.714,32.797,32.329,32.751,34220,0
2015-11-05,32.637,32.843,32.35,32.439,17840,0
2015-11-06,32.562,32.562,32.227,32.364,21538,0
2015-11-09,32.449,32.449,31.891,32.006,26479,0
2015-11-10,32.121,32.232,31.96,32.232,15880,0
2015-11-11,32.334,32.637,32.166,32.406,35243,0
2015-11-12,32.272,32.392,31.629,31.629,34589,0
2015-11-13,31.454,31.454,31.193,31.253,23059,0
2015-11-16,31.07,31.248,31.07,31.197,25018,0
2015-11-17,31.501,31.863,31.33,31.607,100944,0
2015-11-18,31.675,31.896,31.317,31.445,86586,0
2015-11-19,31.694,31.694,31.239,31.463,34155,0
2015-11-20,31.643,31.804,31.45,31.713,57215,0
2015-11-23,31.767,32.939,31.607,32.175,126397,0
2015-11-24,32.328,32.524,32.092,32.247,63111,0
2015-11-25,32.116,32.353,32.041,32.247,46231,0
2015-11-27,32.382,32.382,32.116,32.247,47722,0
2015-11-30,32.382,32.382,32.107,32.333,28121,0
2015-12-01,32.341,32.341,32.166,32.251,72737,0
2015-12-02,32.116,32.12,31.462,31.566,164806,0
2015-12-03,31.538,31.604,30.913,31.214,182133,0
2015-12-04,30.553,31.403,30.553,30.957,343642,0
2015-12-07,30.864,30.864,30.059,30.101,159781,0
2015-12-08,29.928,30.191,29.501,29.967,196460,0
2015-12-09,29.933,30.285,29.679,30.022,152326,0
2015-12-10,30.201,30.505,30.157,30.315,113339,0
2015-12-11,30.072,30.252,29.821,29.933,96507,0
2015-12-14,30.046,30.22,29.967,30.191,112010,0
2015-12-15,30.575,30.717,30.092,30.618,108653,0
2015-12-16,30.746,30.932,30.583,30.932,188331,0
2015-12-17,30.776,30.966,30.515,30.722,177251,0
2015-12-18,30.613,30.923,30.355,30.355,162978,0
2015-12-21,30.66,30.918,30.51,30.54,38347,0
2015-12-22,30.544,30.849,30.463,30.79,72517,0
2015-12-23,31.041,31.388,30.884,31.084,58798,0
2015-12-24,31.084,31.356,31.084,31.087,19893,0
2015-12-28,31.002,31.163,30.618,31.041,77434,0
2015-12-29,31.084,31.379,31.084,31.252,37817,0
2015-12-30,31.177,31.214,31.036,31.119,154136,0
2015-12-31,31.084,31.233,31.061,31.1,139025,0
2016-01-04,30.884,30.884,30.279,30.51,235990,0
2016-01-05,30.692,30.864,30.522,30.864,134567,0
2016-01-06,30.558,30.596,30.35,30.426,130721,0
2016-01-07,30.157,30.472,30.094,30.472,107937,0
2016-01-08,30.515,30.529,30.003,30.082,189933,0
2016-01-11,30.224,30.324,30.009,30.256,102435,0
2016-01-12,30.398,30.411,29.967,30.181,170942,0
2016-01-13,30.14,30.181,29.833,29.998,126989,0
2016-01-14,30.157,30.305,29.882,30.305,87283,0
2016-01-15,29.736,30.027,29.703,30.027,97744,0
2016-01-19,30.125,30.242,29.801,29.829,116323,0
2016-01-20,29.595,29.788,29.233,29.486,181816,0
2016-01-21,29.66,30.14,29.585,29.731,93020,0
2016-01-22,29.89,30.201,29.816,30.05,103356,0
2016-01-25,29.89,29.953,29.605,29.773,89668,0
2016-01-26,29.923,30.022,29.793,29.942,128768,0
2016-01-27,29.769,29.914,29.698,29.769,110374,0
2016-01-28,29.816,30.046,29.811,29.971,88626,0
2016-01-29,30.017,30.266,29.906,30.186,85022,0
2016-02-01,29.998,30.252,29.997,30.181,73801,0
2016-02-02,29.904,30.196,29.904,30.157,86923,0
2016-02-03,30.29,30.692,30.121,30.256,87729,0
2016-02-04,30.082,30.677,30.082,30.5,124145,0
2016-02-05,30.558,30.81,30.072,30.229,146182,0
2016-02-08,30.064,30.12,29.868,29.967,138455,0
2016-02-09,30.421,30.57,30.135,30.3,193164,0
2016-02-10,30.3,30.531,30.087,30.181,209160,0
2016-02-11,29.811,30.152,29.688,29.923,120255,0
2016-02-12,30.181,30.411,30.148,30.29,126180,0
2016-02-16,30.459,30.649,30.261,30.31,170860,0
2016-02-17,30.431,30.45,30.097,30.214,437734,0
2016-02-18,30.412,30.412,30.122,30.124,84263,0
2016-02-19,30.124,30.36,30.115,30.36,74141,0
2016-02-22,30.468,30.511,30.374,30.488,71179,0
2016-02-23,30.124,30.468,30.124,30.417,110798,0
2016-02-24,30.209,30.473,30.209,30.464,25768,0
2016-02-25,30.45,30.912,30.45,30.912,116993,0
2016-02-26,31.07,31.183,30.865,31.125,134794,0
2016-02-29,31.155,31.258,30.878,30.931,82749,0
2016-03-01,31.155,31.576,31.016,31.555,153143,0
2016-03-02,31.418,31.791,31.342,31.731,263202,0
2016-03-03,31.687,31.806,31.62,31.806,228914,0
2016-03-04,31.839,31.948,31.754,31.948,102204,0
2016-03-07,31.754,32.056,31.754,32.047,113484,0
2016-03-08,31.938,32.056,31.578,32.003,169601,0
2016-03-09,32.118,32.297,31.593,32.268,215703,0
2016-03-10,32.297,32.4,32.123,32.339,180636,0
2016-03-11,32.4,32.495,32.173,32.297,195832,0
2016-03-14,32.223,32.352,32.008,32.352,108967,0
2016-03-15,32.164,32.203,31.796,31.877,240744,0
2016-03-16,32.281,34.354,31.745,33.619,979690,0
2016-03-17,33.781,33.874,33.299,33.619,435425,0
2016-03-18,33.592,33.842,33.32,33.44,95192,0
2016-03-21,33.346,33.893,33.346,33.752,218619,0
2016-03-22,33.668,34.185,33.668,33.827,99062,0
2016-03-23,33.582,33.771,33.45,33.648,95256,0
2016-03-24,33.478,33.777,33.478,33.648,107420,0
2016-03-28,33.668,33.668,33.517,33.564,59821,0
2016-03-29,33.498,33.752,33.498,33.619,62262,0
2016-03-30,33.874,33.874,33.468,33.592,69106,0
2016-03-31,33.723,33.798,33.507,33.564,29182,0
2016-04-01,33.384,33.677,33.384,33.619,81079,0
2016-04-04,33.544,33.865,33.526,33.818,169100,0
2016-04-05,33.733,34.158,33.546,33.713,233985,0
2016-04-06,34.082,34.354,33.823,34.146,104214,0
2016-04-07,34.146,34.146,33.713,34.11,129240,0
2016-04-08,34.205,34.741,34.156,34.383,89150,0
2016-04-11,34.185,34.629,34.146,34.6,89645,0
2016-04-12,34.656,35.042,34.59,34.845,59851,0
2016-04-13,34.996,35.306,34.958,35.202,42669,0
2016-04-14,35.316,35.645,35.202,35.476,118886,0
2016-04-15,35.522,35.843,35.522,35.739,57111,0
2016-04-18,35.665,35.928,35.665,35.759,58218,0
2016-04-19,35.919,36.239,35.815,35.843,39679,0
2016-04-20,35.985,36.353,35.985,36.126,26819,0
2016-04-21,36.135,36.597,36.135,36.597,70101,0
2016-04-22,36.701,36.964,36.447,36.796,103524,0
2016-04-25,36.625,36.625,35.241,35.345,46305,0
2016-04-26,35.382,35.707,35.062,35.429,61866,0
2016-04-27,35.382,35.694,35.335,35.608,31605,0
2016-04-28,35.551,35.749,35.345,35.531,22994,0
2016-04-29,35.467,35.531,35.146,35.222,18082,0
2016-05-02,35.363,35.571,35.363,35.522,28064,0
2016-05-03,35.429,35.539,34.938,34.996,22130,0
2016-05-04,34.798,34.948,34.723,34.778,20210,0
2016-05-05,34.863,34.863,34.609,34.703,16637,0
2016-05-06,34.552,34.823,34.552,34.675,24183,0
2016-05-09,34.638,34.944,34.611,34.778,22438,0
2016-05-10,34.723,35.248,34.723,34.996,25783,0
2016-05-11,35.072,35.166,34.958,35.024,15057,0
2016-05-12,35.024,35.156,34.827,34.827,25665,0
2016-05-13,34.75,34.75,34.241,34.318,37939,0
2016-05-16,34.373,34.75,34.354,34.393,28499,0
2016-05-17,34.486,34.571,34.393,34.393,20059,0
2016-05-18,34.43,34.935,34.412,34.412,24981,0
2016-05-19,34.44,34.579,34.231,34.317,9788,0
2016-05-20,34.248,34.973,34.248,34.507,10581,0
2016-05-23,34.641,34.736,34.554,34.612,11391,0
2016-05-24,34.658,35.022,34.658,34.973,13194,0
2016-05-25,35.05,35.44,34.955,35.355,20277,0
2016-05-26,35.326,35.535,35.326,35.336,6359,0
2016-05-27,35.326,35.484,35.155,35.297,11023,0
2016-05-31,35.297,35.575,35.117,35.212,36774,0
2016-06-01,35.155,35.55,35.155,35.307,64922,0
2016-06-02,35.26,35.39,35.167,35.355,20748,0
2016-06-03,35.165,35.364,35.07,35.07,20807,0
2016-06-06,35.136,35.545,35.136,35.479,33389,0
2016-06-07,35.402,35.83,35.317,35.412,18593,0
2016-06-08,35.412,35.612,35.393,35.402,24971,0
2016-06-09,35.44,35.585,35.212,35.241,22890,0
2016-06-10,35.231,35.231,34.83,34.916,29410,0
2016-06-13,34.707,34.983,34.707,34.908,18795,0
2016-06-14,34.822,34.973,34.65,34.783,17297,0
2016-06-15,34.773,35.479,34.736,34.736,67303,0
2016-06-16,34.84,35.484,34.545,35.155,73850,0
2016-06-17,35.145,35.145,34.578,34.898,10513,0
2016-06-20,35.202,35.47,34.822,34.868,57007,0
2016-06-21,35.05,35.45,34.908,35.317,44976,0
2016-06-22,35.307,35.307,35.07,35.202,29751,0
2016-06-23,35.279,35.489,35.222,35.251,27559,0
2016-06-24,34.631,35.12,34.317,34.688,51983,0
2016-06-27,34.153,34.248,33.735,33.925,58654,0
2016-06-28,33.963,34.754,33.963,34.449,33146,0
2016-06-29,34.859,35.155,34.717,34.898,40944,0
2016-06-30,35.136,35.331,34.806,35.145,38399,0
2016-07-01,35.03,35.517,34.997,35.307,48579,0
2016-07-05,35.175,35.207,34.888,34.888,35451,0
2016-07-06,34.783,35.04,34.678,34.773,24240,0
2016-07-07,34.868,35.078,34.748,34.793,26513,0
2016-07-08,35.05,35.297,35.012,35.117,21980,0
2016-07-11,35.087,35.565,35.087,35.297,27549,0
2016-07-12,35.393,35.445,35.117,35.212,31273,0
2016-07-13,35.269,35.336,35.122,35.231,18639,0
2016-07-14,35.26,35.402,35.181,35.192,29192,0
2016-07-15,35.251,35.251,35.002,35.126,24030,0
2016-07-18,34.993,35.279,34.993,35.202,35903,0
2016-07-19,35.04,35.402,35.04,35.384,35006,0
2016-07-20,35.307,35.584,35.307,35.431,13903,0
2016-07-21,35.575,35.575,35.167,35.288,24322,0
2016-07-22,35.175,35.545,35.155,35.364,23242,0
2016-07-25,35.364,35.465,35.165,35.26,27560,0
2016-07-26,35.182,35.443,35.182,35.393,15993,0
2016-07-27,35.374,35.479,35.326,35.479,10336,0
2016-07-28,35.364,35.62,35.326,35.431,20367,0
2016-07-29,35.346,35.555,35.346,35.355,15885,0
2016-08-01,35.326,35.44,35.202,35.288,22479,0
2016-08-02,35.231,35.231,35.078,35.078,13539,0
2016-08-03,35.078,35.251,35.006,35.117,7356,0
2016-08-04,35.202,35.297,35.037,35.136,31604,0
2016-08-05,35.346,35.517,35.26,35.517,17376,0
2016-08-08,35.46,35.498,35.136,35.231,21651,0
2016-08-09,35.26,35.46,35.26,35.402,11042,0
2016-08-10,35.402,35.517,35.202,35.269,36282,0
2016-08-11,35.241,35.433,35.241,35.282,20274,0
2016-08-12,35.212,35.321,35.155,35.202,11098,0
2016-08-15,35.182,35.594,35.182,35.421,14697,0
2016-08-16,35.45,35.503,35.393,35.431,12035,0
2016-08-17,35.431,35.56,35.231,35.44,27867,0
2016-08-18,35.412,35.535,35.35,35.521,23893,0
2016-08-19,35.507,35.55,35.44,35.47,10172,0
2016-08-22,35.507,35.525,35.393,35.47,29400,0
2016-08-23,35.535,35.64,35.431,35.565,24909,0
2016-08-24,35.727,35.727,35.276,35.353,37079,0
2016-08-25,35.372,35.576,35.266,35.314,17523,0
2016-08-26,35.323,35.54,35.198,35.387,26094,0
2016-08-29,35.41,35.528,35.41,35.478,16852,0
2016-08-30,35.535,35.535,35.382,35.41,16915,0
2016-08-31,35.382,35.457,35.363,35.41,29634,0
2016-09-01,35.353,35.516,35.307,35.382,14149,0
2016-09-02,35.516,35.603,35.391,35.391,9589,0
2016-09-06,35.488,35.641,35.469,35.575,24893,0
2016-09-07,35.631,35.641,35.524,35.585,4868,0
2016-09-08,35.565,35.621,35.382,35.382,16009,0
2016-09-09,35.286,35.286,34.601,34.658,26057,0
2016-09-12,34.668,35.125,34.668,35.064,34052,0
2016-09-13,34.928,35.084,34.447,34.683,23979,0
2016-09-14,34.784,34.946,34.649,34.736,6091,0
2016-09-15,34.832,35.121,34.769,35.092,22355,0
2016-09-16,35.18,35.237,34.986,35.14,49763,0
2016-09-19,35.14,35.266,34.96,34.976,18286,0
2016-09-20,34.746,34.996,34.601,34.621,33157,0
2016-09-21,34.784,34.976,34.64,34.976,30298,0
2016-09-22,34.967,35.353,34.948,35.304,24338,0
2016-09-23,35.256,35.256,35.049,35.208,13192,0
2016-09-26,34.986,34.986,34.794,34.794,5951,0
2016-09-27,34.88,35.17,34.88,35.17,13039,0
2016-09-28,35.122,35.363,34.98,35.363,5510,0
2016-09-29,35.227,35.256,34.919,34.919,21968,0
2016-09-30,35.074,35.4,35.074,35.391,14487,0
2016-10-03,35.449,35.449,35.006,35.237,12955,0
2016-10-04,35.14,35.225,35.029,35.112,12324,0
2016-10-05,35.18,35.497,35.128,35.16,27155,0
2016-10-06,35.218,35.238,35.006,35.198,19547,0
2016-10-07,35.054,35.15,34.823,34.89,16753,0
2016-10-10,34.986,35.198,34.986,35.188,9149,0
2016-10-11,35.131,35.131,34.495,34.707,20140,0
2016-10-12,34.562,34.774,34.475,34.601,20400,0
2016-10-13,34.437,34.746,34.359,34.746,12740,0
2016-10-14,34.764,34.764,34.517,34.621,11337,0
2016-10-17,34.552,34.688,34.552,34.658,28801,0
2016-10-18,34.832,34.832,34.614,34.654,20240,0
2016-10-19,34.658,34.813,34.591,34.727,15556,0
2016-10-20,34.688,34.784,34.495,34.678,31985,0
2016-10-21,34.525,34.75,34.466,34.658,28790,0
2016-10-24,34.658,34.87,34.57,34.87,17622,0
2016-10-25,34.774,34.774,34.607,34.697,17843,0
2016-10-26,34.591,34.803,34.543,34.581,9607,0
2016-10-27,34.755,34.784,34.505,34.505,14722,0
2016-10-28,34.591,34.683,34.447,34.485,8826,0
2016-10-31,34.668,34.832,34.611,34.746,15962,0
2016-11-01,34.755,34.794,34.437,34.543,9183,0
2016-11-02,34.447,34.543,34.014,34.014,20841,0
2016-11-03,34.023,34.228,33.985,33.985,11384,0
2016-11-04,33.985,34.11,33.82,33.917,39741,0
2016-11-07,34.253,34.495,34.243,34.322,26575,0
2016-11-08,34.303,34.309,34.226,34.253,18590,0
2016-11-09,34.197,34.581,33.826,34.581,46493,0
2016-11-10,34.601,34.649,34.389,34.505,21370,0
2016-11-11,34.495,34.688,34.419,34.668,18400,0
2016-11-14,34.591,34.727,34.419,34.475,17694,0
2016-11-15,34.437,34.647,34.253,34.389,26488,0
2016-11-16,34.273,34.535,34.273,34.437,40562,0
2016-11-17,34.591,34.727,34.447,34.707,34565,0
2016-11-18,34.688,34.688,34.525,34.581,16282,0
2016-11-21,34.581,34.727,34.505,34.678,41457,0
2016-11-22,34.707,34.815,34.663,34.804,39420,0
2016-11-23,34.62,34.824,34.6,34.804,13419,0
2016-11-25,34.834,34.941,34.834,34.941,12442,0
2016-11-28,34.97,34.97,34.765,34.795,16535,0
2016-11-29,34.775,34.829,34.747,34.804,19208,0
2016-11-30,34.834,34.834,34.716,34.747,25460,0
2016-12-01,34.747,34.747,34.493,34.561,26849,0
2016-12-02,34.493,34.657,34.493,34.552,21699,0
2016-12-05,34.59,34.634,34.416,34.561,52623,0
2016-12-06,34.63,34.658,34.454,34.61,49452,0
2016-12-07,34.561,34.961,34.552,34.892,27862,0
2016-12-08,34.951,34.951,34.737,34.892,36959,0
2016-12-09,34.882,35.1,34.882,35.078,54840,0
2016-12-12,35.106,35.106,34.912,35.096,77414,0
2016-12-13,35.106,35.389,35.106,35.369,48114,0
2016-12-14,35.165,35.397,35.076,35.086,55747,0
2016-12-15,35.076,35.335,34.992,35.213,75098,0
2016-12-16,35.165,35.29,35.116,35.203,42331,0
2016-12-19,35.203,35.32,35.155,35.203,57669,0
2016-12-20,35.145,35.29,35.145,35.262,39481,0
2016-12-21,35.262,35.3,35.145,35.262,33288,0
2016-12-22,35.193,35.29,35.155,35.252,36071,0
2016-12-23,35.262,35.35,35.252,35.29,33954,0
2016-12-27,35.272,35.369,35.252,35.3,53889,0
2016-12-28,35.272,35.35,35.068,35.076,34524,0
2016-12-29,35.058,35.121,35.038,35.116,25278,0
2016-12-30,35.106,35.126,34.951,34.978,26845,0
2017-01-03,35.213,35.243,35.053,35.116,13978,0
2017-01-04,35.213,35.427,35.203,35.389,74269,0
2017-01-05,35.32,35.504,35.32,35.486,40238,0
2017-01-06,35.486,35.612,35.427,35.602,20071,0
2017-01-09,35.602,35.602,35.457,35.554,19370,0
2017-01-10,35.554,35.639,35.437,35.593,11558,0
2017-01-11,35.544,35.597,35.496,35.593,17967,0
2017-01-12,35.514,35.538,35.31,35.496,54353,0
2017-01-13,35.544,35.671,35.436,35.661,16988,0
2017-01-17,35.514,35.524,35.29,35.417,31929,0
2017-01-18,35.397,35.503,35.32,35.476,23679,0
2017-01-19,35.467,35.564,35.3,35.3,26644,0
2017-01-20,35.32,35.504,35.32,35.407,18823,0
2017-01-23,35.389,35.427,35.272,35.417,19647,0
2017-01-24,35.33,35.584,35.33,35.564,31403,0
2017-01-25,35.584,35.748,35.584,35.748,18136,0
2017-01-26,35.719,35.768,35.681,35.709,14508,0
2017-01-27,35.681,35.788,35.681,35.778,44668,0
2017-01-30,35.816,35.875,35.48,35.612,30739,0
2017-01-31,35.602,35.605,35.462,35.602,57011,0
2017-02-01,35.691,35.748,35.568,35.641,22001,0
2017-02-02,35.524,35.748,35.478,35.748,50050,0
2017-02-03,35.952,35.952,35.768,35.933,46516,0
2017-02-06,35.778,35.933,35.778,35.865,25359,0
2017-02-07,36.002,36.002,35.798,35.798,32789,0
2017-02-08,35.778,35.885,35.758,35.885,25781,0
2017-02-09,35.905,36.069,35.808,35.992,46255,0
2017-02-10,36.059,36.186,35.992,36.186,24072,0
2017-02-13,36.245,36.323,36.245,36.323,27689,0
2017-02-14,36.263,36.469,36.235,36.449,38061,0
2017-02-15,36.4,36.604,36.39,36.537,34403,0
2017-02-16,36.517,36.553,36.293,36.371,29022,0
2017-02-17,36.362,36.449,36.255,36.449,26034,0
2017-02-21,36.497,36.702,36.497,36.702,38789,0
2017-02-22,36.721,36.721,36.555,36.643,21504,0
2017-02-23,36.702,36.702,36.525,36.575,35751,0
2017-02-24,36.467,36.594,36.467,36.594,11901,0
2017-02-27,36.485,36.643,36.447,36.633,26307,0
2017-02-28,36.565,36.702,36.513,36.692,30401,0
2017-03-01,36.82,37.262,36.741,37.232,45849,0
2017-03-02,37.213,37.242,36.947,37.075,19049,0
2017-03-03,36.957,37.021,36.874,36.947,18572,0
2017-03-06,36.839,36.918,36.731,36.918,31178,0
2017-03-07,36.761,36.829,36.692,36.721,24015,0
2017-03-08,36.761,36.81,36.692,36.731,32956,0
2017-03-09,36.741,36.849,36.674,36.741,21145,0
2017-03-10,36.82,36.878,36.692,36.8,21097,0
2017-03-13,36.791,36.829,36.721,36.786,19979,0
2017-03-14,36.711,36.741,36.613,36.721,42459,0
2017-03-15,36.8,37.052,36.387,37.026,36625,0
2017-03-16,37.075,37.085,36.825,37.075,38652,0
2017-03-17,37.115,37.115,36.997,37.085,26354,0
2017-03-20,37.085,37.144,36.998,37.134,9002,0
2017-03-21,37.163,37.163,36.594,36.594,23802,0
2017-03-22,36.683,36.869,36.575,36.869,24777,0
2017-03-23,36.702,36.879,36.643,36.791,33320,0
2017-03-24,36.82,36.842,36.623,36.673,9560,0
2017-03-27,36.359,36.643,36.359,36.545,27570,0
2017-03-28,36.545,36.869,36.515,36.82,16854,0
2017-03-29,36.731,36.869,36.731,36.839,18355,0
2017-03-30,36.751,36.915,36.751,36.839,24551,0
2017-03-31,36.791,36.947,36.781,36.889,19398,0
2017-04-03,36.81,36.889,36.594,36.731,28765,0
2017-04-04,36.594,36.771,36.591,36.741,20144,0
2017-04-05,36.8,36.969,36.692,36.711,21340,0
2017-04-06,36.721,36.858,36.663,36.829,15333,0
2017-04-07,36.711,36.869,36.575,36.869,40902,0
2017-04-10,36.839,36.928,36.839,36.839,30886,0
2017-04-11,36.781,36.854,36.741,36.771,33011,0
2017-04-12,36.741,36.829,36.741,36.81,16383,0
2017-04-13,36.692,36.839,36.545,36.683,15410,0
2017-04-17,36.663,36.879,36.663,36.879,11760,0
2017-04-18,36.761,36.81,36.636,36.663,14843,0
2017-04-19,36.721,36.849,36.683,36.683,13134,0
2017-04-20,36.751,37.059,36.741,37.007,11694,0
2017-04-21,37.085,37.134,36.889,36.987,24288,0
2017-04-24,37.203,37.37,37.119,37.262,20993,0
2017-04-25,37.34,37.507,37.223,37.419,12067,0
2017-04-26,37.468,37.635,37.381,37.635,6705,0
2017-04-27,37.625,37.635,37.505,37.527,14978,0
2017-04-28,37.556,37.586,37.38,37.478,12205,0
2017-05-01,37.547,37.615,37.497,37.586,17831,0
2017-05-02,37.576,37.58,37.478,37.576,18327,0
2017-05-03,37.517,37.625,37.517,37.586,14903,0
2017-05-04,37.586,37.645,37.517,37.566,10074,0
2017-05-05,37.664,37.792,37.609,37.723,13214,0
2017-05-08,37.714,37.733,37.527,37.664,16380,0
2017-05-09,37.655,37.655,37.537,37.655,10361,0
2017-05-10,37.645,37.763,37.579,37.763,24515,0
2017-05-11,37.625,37.677,37.546,37.615,13105,0
2017-05-12,37.566,37.615,37.488,37.576,8026,0
2017-05-15,37.556,37.772,37.556,37.733,12869,0
2017-05-16,37.694,37.775,37.657,37.657,10625,0
2017-05-17,37.419,37.645,37.007,37.134,51873,0
2017-05-18,37.036,37.384,37.036,37.203,27938,0
2017-05-19,37.085,37.468,37.085,37.429,19279,0
2017-05-22,37.429,37.694,37.429,37.605,23011,0
2017-05-23,37.605,37.723,37.517,37.714,18223,0
2017-05-24,37.753,37.931,37.686,37.783,24357,0
2017-05-25,37.823,38.021,37.823,37.932,11256,0
2017-05-26,37.902,37.926,37.823,37.862,4129,0
2017-05-30,37.793,37.961,37.783,37.892,11149,0
2017-05-31,37.951,38,37.791,37.852,9945,0
2017-06-01,37.803,38.011,37.803,38.011,17133,0
2017-06-02,37.932,38.077,37.852,38.021,24308,0
2017-06-05,37.922,38.07,37.922,37.973,12809,0
2017-06-06,37.971,38.1,37.904,37.991,40374,0
2017-06-07,37.951,38.021,37.832,37.912,16197,0
2017-06-08,37.823,37.991,37.823,37.971,11804,0
2017-06-09,37.932,38.1,37.823,37.951,22610,0
2017-06-12,37.852,38.069,37.823,37.912,22750,0
2017-06-13,37.872,38.199,37.832,38.11,26659,0
2017-06-14,38.1,38.189,38.06,38.189,34493,0
2017-06-15,38.1,38.179,37.971,38.179,23328,0
2017-06-16,38.199,38.272,38.032,38.09,39383,0
2017-06-19,38.209,38.487,38.12,38.388,19246,0
2017-06-20,38.199,38.452,38.12,38.378,72546,0
2017-06-21,38.308,38.556,38.169,38.179,44616,0
2017-06-22,38.13,38.556,38.13,38.259,27256,0
2017-06-23,38.417,38.467,38.298,38.397,23311,0
2017-06-26,38.397,38.397,38.308,38.338,16377,0
2017-06-27,38.219,38.437,38.09,38.09,20794,0
2017-06-28,38.13,38.427,38.13,38.338,15173,0
2017-06-29,38.407,38.407,38.024,38.16,34974,0
2017-06-30,38.169,38.338,38.14,38.308,18780,0
2017-07-03,38.308,38.386,38.308,38.318,7279,0
2017-07-05,38.269,38.506,38.269,38.487,24779,0
2017-07-06,38.378,38.536,38.288,38.318,25579,0
2017-07-07,38.388,38.744,38.388,38.586,26316,0
2017-07-10,38.477,38.675,38.477,38.655,25135,0
2017-07-11,38.625,38.725,38.526,38.635,16802,0
2017-07-12,38.725,39.032,38.721,38.982,15685,0
2017-07-13,38.982,39.032,38.814,39.002,12209,0
2017-07-14,38.843,39.27,38.843,39.171,17772,0
2017-07-17,39.161,39.27,39.042,39.151,15754,0
2017-07-18,39.081,39.24,38.943,39.23,15477,0
2017-07-19,39.18,39.418,39.177,39.408,14924,0
2017-07-20,39.428,39.527,39.161,39.27,13286,0
2017-07-21,39.23,39.488,39.081,39.161,19096,0
2017-07-24,39.22,39.25,39.091,39.21,20060,0
2017-07-25,39.21,39.437,39.141,39.309,24774,0
2017-07-26,39.289,39.448,39.015,39.111,17960,0
2017-07-27,39.052,39.389,38.695,38.695,50430,0
2017-07-28,38.734,39.19,38.606,39.052,27205,0
2017-07-31,39.151,39.28,39.056,39.18,14552,0
2017-08-01,39.26,39.28,39.217,39.25,4048,0
2017-08-02,39.329,39.329,39.151,39.23,46625,0
2017-08-03,39.19,39.289,39.158,39.27,35570,0
2017-08-04,39.25,39.329,39.221,39.27,6297,0
2017-08-07,39.26,39.329,39.171,39.24,16186,0
2017-08-08,39.111,39.338,39.103,39.21,11448,0
2017-08-09,39.101,39.25,38.932,39.022,7952,0
2017-08-10,38.903,38.992,38.358,38.407,68680,0
2017-08-11,38.417,38.596,38.358,38.556,8458,0
2017-08-14,38.606,39.446,38.536,39.022,15767,0
2017-08-15,38.863,38.863,38.606,38.754,22434,0
2017-08-16,38.734,39.121,38.725,38.863,11378,0
2017-08-17,38.893,39.488,38.427,38.625,14307,0
2017-08-18,38.407,38.655,38.348,38.655,16988,0
2017-08-21,38.556,38.675,38.288,38.655,13129,0
2017-08-22,38.744,39.23,38.596,39.23,33234,0
2017-08-23,39.06,39.185,38.91,39.01,14714,0
2017-08-24,38.98,38.999,38.7372,38.98,8491,0
2017-08-25,39.03,39.104,38.8,38.96,8719,0
2017-08-28,38.99,38.99,38.7718,38.89,9490,0
2017-08-29,38.7,38.96,38.67,38.94,10548,0
2017-08-30,38.94,39.064,38.806,39.04,25021,0
2017-08-31,39.07,39.375,39.02,39.12,14466,0
2017-09-01,39.16,39.36,39.16,39.29,7001,0
2017-09-05,39.21,39.2453,38.84,38.95,9377,0
2017-09-06,38.98,39,38.75,39,19728,0
2017-09-07,38.92,38.9258,38.76,38.89,25231,0
2017-09-08,38.83,39.3032,38.77,38.86,19841,0
2017-09-11,39.04,39.1128,38.96,39.08,38119,0
2017-09-12,39.1,39.326,39.1,39.25,16041,0
2017-09-13,39.3,39.495,39.27,39.42,15108,0
2017-09-14,39.36,39.7099,39.36,39.47,17579,0
2017-09-15,39.53,39.61,39.45,39.53,30234,0
2017-09-18,39.7,39.73,39.559,39.67,42793,0
2017-09-19,39.62,39.675,39.6197,39.67,4682,0
2017-09-20,39.63,39.8722,39.61,39.73,12900,0
2017-09-21,39.7,39.79,39.7,39.77,11281,0
2017-09-22,39.82,40.14,39.82,39.93,21902,0
2017-09-25,39.98,40,39.77,39.96,24183,0
2017-09-26,39.9,40.55,39.63,39.67,16793,0
2017-09-27,39.73,39.98,39.71,39.97,13926,0
2017-09-28,39.85,40.39,39.85,40.03,7945,0
2017-09-29,39.93,41.242,39.93,40.22,9961,0
2017-10-02,40.36,40.4781,40.25,40.43,20600,0
2017-10-03,40.44,40.44,40.22,40.36,8284,0
2017-10-04,40.28,40.464,40.09,40.09,5038,0
2017-10-05,40.5,40.5,40.1975,40.46,7988,0
2017-10-06,40.43,40.56,40.35,40.56,9989,0
2017-10-09,40.546,40.5574,40.5086,40.54,5773,0
2017-10-10,40.64,40.64,40.6,40.64,3019,0
2017-10-11,40.53,40.739,40.506,40.66,9628,0
2017-10-12,40.52,40.66,40.45,40.62,17872,0
2017-10-13,40.67,40.76,40.51,40.61,12353,0
2017-10-16,40.6,40.88,40.549,40.88,12953,0
2017-10-17,40.81,40.9684,40.75,40.9684,12810,0
2017-10-18,40.95,40.96,40.9,40.91,8179,0
2017-10-19,40.84,41,40.6214,41,19825,0
2017-10-20,41.016,41.329,41.016,41.22,13257,0
2017-10-23,41.31,41.31,40.84,40.91,11705,0
2017-10-24,40.98,41.25,40.94,40.94,16383,0
2017-10-25,40.95,41.05,40.64,40.76,16631,0
2017-10-26,40.86,41.0609,40.63,40.67,17790,0
2017-10-27,40.81,40.879,40.7157,40.84,10343,0
2017-10-30,40.847,40.847,40.62,40.76,9958,0
2017-10-31,41.149,41.149,40.7483,40.87,8520,0
2017-11-01,41.07,41.08,40.92,40.92,10102,0
2017-11-02,40.92,41.1472,40.66,40.93,7679,0
2017-11-03,40.91,41.015,40.72,40.87,12884,0
2017-11-06,40.85,41.0963,40.76,41.0076,8158,0
2017-11-07,40.84,40.95,40.79,40.79,9621,0
2017-11-08,40.76,40.76,40.55,40.59,9932,0
2017-11-09,40.45,40.8793,40.09,40.31,16194,0
2017-11-10,40.16,40.29,40.11,40.26,11777,0
