Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.848,19.495,18.83,19.495,29228,0
2005-02-28,19.544,19.579,19.093,19.348,18798,0
2005-03-01,19.544,19.906,19.281,19.309,37120,0
2005-03-02,19.505,20.139,19.309,20.139,33025,0
2005-03-03,20.139,20.139,18.983,19.673,7847,0
2005-03-04,18.858,19.366,18.858,19.281,26492,0
2005-03-07,19.271,19.271,18.848,18.945,25898,0
2005-03-08,19.271,19.271,18.357,18.503,111200,0
2005-03-09,18.795,18.795,18.422,18.551,12497,0
2005-03-10,18.431,18.626,18.214,18.485,55236,0
2005-03-11,18.626,19.067,18.422,19.067,20435,0
2005-03-14,18.848,19.712,18.422,19.455,121756,0
2005-03-15,19.664,19.664,19.067,19.401,29034,0
2005-03-16,18.848,19.712,18.848,18.992,38135,0
2005-03-17,18.848,18.945,18.813,18.813,41883,0
2005-03-18,18.886,19.196,18.848,19.196,46958,0
2005-03-21,18.858,19.02,18.768,18.974,25075,0
2005-03-22,18.795,19.794,18.795,19.625,40348,0
2005-03-23,19.427,19.712,18.906,19.067,40739,0
2005-03-24,19.465,19.465,18.768,19.067,81911,0
2005-03-28,18.945,19.067,18.768,18.768,121064,0
2005-03-29,18.848,18.925,18.475,18.731,50516,0
2005-03-30,18.465,19.047,18.224,18.448,47945,0
2005-03-31,18.983,19.271,18.084,18.084,378034,0
2005-04-01,18.205,18.242,16.927,17.467,190261,0
2005-04-04,17.311,17.311,16.869,17.132,35222,0
2005-04-05,17.168,17.742,17.132,17.742,39886,0
2005-04-06,17.907,17.999,17.301,17.394,10702,0
2005-04-07,17.486,17.486,16.822,17.14,28223,0
2005-04-08,16.907,16.927,15.955,16.714,55378,0
2005-04-11,16.646,16.646,15.937,15.937,34265,0
2005-04-12,15.853,15.937,15.169,15.814,29996,0
2005-04-13,15.964,16.084,15.722,15.983,28635,0
2005-04-14,16.093,16.093,15.179,15.302,101679,0
2005-04-15,15.395,15.423,14.786,14.983,11111,0
2005-04-18,15.159,15.159,14.358,14.394,19724,0
2005-04-19,14.564,14.667,14.179,14.422,15888,0
2005-04-20,14.993,15.515,14.758,15.275,69587,0
2005-04-21,15.198,15.639,15.198,15.385,42324,0
2005-04-22,15.356,15.552,14.058,14.103,51629,0
2005-04-25,14.141,14.141,13.64,13.852,51281,0
2005-04-26,13.975,13.975,13.452,13.452,17359,0
2005-04-27,13.415,13.452,12.91,13.199,20711,0
2005-04-28,13.397,13.714,13.301,13.611,26211,0
2005-04-29,13.723,13.834,13.377,13.658,69018,0
2005-05-02,13.776,13.824,13.552,13.705,77291,0
2005-05-03,13.768,13.882,13.151,13.267,27840,0
2005-05-04,13.285,13.705,13.285,13.533,193243,0
2005-05-05,13.723,13.749,13.397,13.397,141195,0
2005-05-06,13.498,13.572,12.863,13.079,21447,0
2005-05-09,13.442,13.442,12.722,12.797,284177,0
2005-05-10,12.714,13.024,12.639,12.872,82205,0
2005-05-11,12.936,13.17,12.769,12.835,20159,0
2005-05-12,12.807,13.106,12.714,12.854,90878,0
2005-05-13,13.461,13.461,12.425,12.425,31178,0
2005-05-16,12.62,13.088,12.62,12.816,63852,0
2005-05-17,12.714,13.121,12.714,12.9,21939,0
2005-05-18,12.955,13.834,12.863,13.749,106117,0
2005-05-19,13.844,14.592,13.749,14.431,44604,0
2005-05-20,14.611,15.141,14.376,14.684,25410,0
2005-05-23,14.871,15.05,14.825,14.899,8611,0
2005-05-24,14.796,14.835,14.574,14.574,5941,0
2005-05-25,14.601,15.179,14.592,14.786,31719,0
2005-05-26,15.159,15.159,14.285,14.574,12600,0
2005-05-27,14.731,14.731,14.497,14.535,8062,0
2005-05-31,14.638,14.657,14.311,14.311,14413,0
2005-06-01,14.515,14.721,14.479,14.684,10315,0
2005-06-02,14.693,14.993,14.525,14.74,7050,0
2005-06-03,14.786,14.917,14.44,14.786,13361,0
2005-06-06,15.113,15.159,14.638,15.04,21139,0
2005-06-07,15.255,15.423,14.965,15.03,24776,0
2005-06-08,14.917,14.937,14.358,14.63,17040,0
2005-06-09,14.611,14.647,14.285,14.285,89015,0
2005-06-10,14.422,14.46,14.179,14.358,17131,0
2005-06-13,14.349,14.479,14.227,14.46,24991,0
2005-06-14,14.638,14.638,14.014,14.349,38558,0
2005-06-15,14.431,14.45,13.479,13.542,37623,0
2005-06-16,13.749,13.814,12.89,13.106,65894,0
2005-06-17,13.247,13.649,12.687,12.863,62598,0
2005-06-20,13.161,13.161,12.209,12.254,50941,0
2005-06-21,12.254,12.555,12.254,12.359,148892,0
2005-06-22,12.425,12.517,11.444,11.629,234721,0
2005-06-23,11.658,12.04,10.583,11.862,1131305,0
2005-06-24,11.779,13.649,11.779,12.732,631296,0
2005-06-27,12.825,13.17,12.816,13.151,38761,0
2005-06-28,13.014,13.498,12.985,13.479,44806,0
2005-06-29,13.677,13.796,13.285,13.749,49950,0
2005-06-30,13.824,14.684,13.806,14.479,56971,0
2005-07-01,14.412,14.574,14.04,14.394,57746,0
2005-07-05,14.584,14.611,14.376,14.584,30277,0
2005-07-06,14.611,14.611,14.257,14.403,28197,0
2005-07-07,14.188,14.358,14.103,14.294,34118,0
2005-07-08,14.479,14.479,14.227,14.321,18485,0
2005-07-11,14.431,14.431,14.103,14.227,22096,0
2005-07-12,14.301,14.301,14.133,14.151,17791,0
2005-07-13,14.285,14.294,14.169,14.265,13129,0
2005-07-14,14.311,14.358,14.227,14.275,16610,0
2005-07-15,14.058,14.141,13.965,14.058,72758,0
2005-07-18,14.058,14.218,13.824,14.16,16309,0
2005-07-19,14.179,14.265,14.004,14.049,14976,0
2005-07-20,14.04,14.311,13.844,14.237,14945,0
2005-07-21,14.44,14.693,14.403,14.584,13322,0
2005-07-22,14.431,14.657,14.349,14.657,77210,0
2005-07-25,14.74,15.414,14.584,15.414,71919,0
2005-07-26,15.423,15.571,15.311,15.561,20025,0
2005-07-27,15.58,15.629,15.423,15.451,26488,0
2005-07-28,15.293,16.084,15.095,15.899,70718,0
2005-07-29,16.041,16.041,15.58,15.639,80240,0
2005-08-01,15.533,15.983,14.721,15.339,52215,0
2005-08-02,15.552,15.561,15.284,15.515,38777,0
2005-08-03,15.468,16.111,15.468,15.899,6781,0
2005-08-04,15.937,15.937,15.356,15.552,19126,0
2005-08-05,15.441,15.552,15.311,15.311,20574,0
2005-08-08,15.515,15.525,15.122,15.423,42100,0
2005-08-09,15.385,15.571,15.339,15.423,30536,0
2005-08-10,15.533,15.61,15.423,15.515,27247,0
2005-08-11,15.756,16.467,15.423,16.179,34656,0
2005-08-12,16.237,16.291,15.58,15.619,19629,0
2005-08-15,15.423,16.477,15.423,16.348,25630,0
2005-08-16,15.891,16.051,15.774,15.823,17129,0
2005-08-17,16.021,16.021,15.265,15.814,10619,0
2005-08-18,15.804,15.823,15.619,15.677,7727,0
2005-08-19,15.6,15.784,15.515,15.619,27065,0
2005-08-22,15.73,15.756,15.552,15.722,6447,0
2005-08-23,15.843,16.031,15.552,15.6,47335,0
2005-08-24,15.515,15.669,15.375,15.468,62395,0
2005-08-25,15.561,15.659,15.515,15.525,21462,0
2005-08-26,15.468,15.515,15.255,15.275,25636,0
2005-08-29,15.339,15.339,14.993,15.095,6672,0
2005-08-30,15.169,15.468,14.721,14.899,60522,0
2005-08-31,15.002,15.188,14.667,14.815,48811,0
2005-09-01,15.103,15.179,14.657,14.815,48081,0
2005-09-02,14.889,15.05,14.835,14.917,4205,0
2005-09-06,14.862,14.993,14.786,14.908,35509,0
2005-09-07,14.947,14.993,14.601,14.806,37489,0
2005-09-08,15.002,15.002,14.74,14.993,60304,0
2005-09-09,15.095,15.505,15.04,15.505,5992,0
2005-09-12,15.571,15.748,15.515,15.639,16271,0
2005-09-13,15.561,15.639,15.348,15.515,37153,0
2005-09-14,15.552,15.619,15.451,15.515,11963,0
2005-09-15,15.468,15.58,15.423,15.515,15878,0
2005-09-16,15.61,15.756,15.207,15.629,40674,0
2005-09-19,15.543,15.748,15.478,15.649,4577,0
2005-09-20,15.423,15.639,14.301,14.721,170074,0
2005-09-21,14.74,15.198,14.74,14.993,86415,0
2005-09-22,15.103,15.103,14.63,14.693,134305,0
2005-09-23,14.721,15.329,14.721,15.226,68552,0
2005-09-26,15.414,15.423,15.122,15.207,3819,0
2005-09-27,15.414,15.414,15.095,15.169,5010,0
2005-09-28,15.198,15.533,15.122,15.533,123277,0
2005-09-29,15.525,15.58,15.169,15.58,4864,0
2005-09-30,15.58,15.928,15.58,15.928,15074,0
2005-10-03,15.937,16.16,15.899,16.15,8457,0
2005-10-04,16.197,16.197,15.853,15.983,15312,0
2005-10-05,15.899,16.001,15.245,15.404,10513,0
2005-10-06,15.669,15.928,15.533,15.833,21312,0
2005-10-07,16.021,16.589,16.021,16.517,18678,0
2005-10-10,16.386,16.386,16.207,16.338,3725,0
2005-10-11,16.438,16.544,16.357,16.376,10619,0
2005-10-12,16.348,16.656,16.348,16.348,18801,0
2005-10-13,16.31,16.448,16.245,16.338,45160,0
2005-10-14,16.507,16.553,16.386,16.487,3100,0
2005-10-17,16.497,16.497,16.254,16.376,12317,0
2005-10-18,16.553,16.553,16.319,16.414,17928,0
2005-10-19,16.348,16.497,16.111,16.477,9173,0
2005-10-20,16.544,16.544,16.328,16.367,6222,0
2005-10-21,16.328,16.598,16.328,16.598,4896,0
2005-10-24,16.637,16.793,16.414,16.793,47872,0
2005-10-25,16.507,16.759,16.348,16.579,35058,0
2005-10-26,16.627,16.759,16.477,16.57,5727,0
2005-10-27,16.878,16.878,16.507,16.526,17574,0
2005-10-28,16.544,16.793,16.526,16.784,12968,0
2005-10-31,16.965,17.272,16.803,17.272,14182,0
2005-11-01,17.14,17.983,17.14,17.385,31345,0
2005-11-02,17.703,17.916,17.571,17.916,32893,0
2005-11-03,18.019,18.252,17.636,17.742,15255,0
2005-11-04,17.674,17.684,17.204,17.204,16506,0
2005-11-07,17.33,17.394,17.079,17.291,16015,0
2005-11-08,17.177,17.311,17.132,17.224,21459,0
2005-11-09,17.194,17.429,17.186,17.413,30792,0
2005-11-10,17.244,17.794,17.03,17.571,22529,0
2005-11-11,17.505,17.766,17.194,17.712,10802,0
2005-11-14,17.654,18.122,17.571,17.975,8703,0
2005-11-15,18.122,18.813,18.122,18.475,21314,0
2005-11-16,18.748,19.149,18.58,19.037,97258,0
2005-11-17,19.223,19.231,19.011,19.139,10779,0
2005-11-18,19.455,19.495,19.02,19.281,16112,0
2005-11-21,19.281,19.551,19.223,19.385,12112,0
2005-11-22,19.375,20.288,19.375,20.269,103825,0
2005-11-23,20.224,20.551,19.983,20.473,38472,0
2005-11-25,20.483,20.522,20.455,20.493,7845,0
2005-11-28,20.813,22.063,20.581,21.271,114486,0
2005-11-29,20.12,20.699,19.205,20.512,85774,0
2005-11-30,20.394,20.394,19.767,20.019,35864,0
2005-12-01,19.848,20.036,19.328,19.664,37666,0
2005-12-02,19.785,20.637,19.436,20.278,23477,0
2005-12-05,20.419,20.419,19.29,19.495,30050,0
2005-12-06,19.495,19.551,19.196,19.366,21329,0
2005-12-07,18.822,19.712,18.683,19.579,20084,0
2005-12-08,19.515,20.139,19.356,19.664,18837,0
2005-12-09,19.673,19.712,19.42,19.597,10610,0
2005-12-12,19.712,19.72,19.544,19.712,34389,0
2005-12-13,19.757,19.906,19.525,19.906,15615,0
2005-12-14,20.091,20.13,19.579,19.664,8574,0
2005-12-15,19.829,21.346,19.654,21.082,36257,0
2005-12-16,21.128,21.409,20.12,20.6,49309,0
2005-12-19,20.849,20.915,19.241,19.356,36521,0
2005-12-20,19.356,19.356,18.169,18.233,58330,0
2005-12-21,18.122,19.41,18.122,19.41,21332,0
2005-12-22,19.455,19.635,18.532,18.626,24249,0
2005-12-23,18.571,18.721,18.214,18.252,23365,0
2005-12-27,18.039,19.231,17.758,19.187,31970,0
2005-12-28,18.954,18.954,18.214,18.448,17536,0
2005-12-29,18.405,20.234,18.405,19.802,16494,0
2005-12-30,19.702,20.356,18.703,19.712,38626,0
2006-01-03,19.544,20.429,19.544,20.411,12894,0
2006-01-04,20.251,20.571,19.906,20.541,11463,0
2006-01-05,20.571,20.571,20.251,20.419,1543,0
2006-01-06,20.571,20.571,20.278,20.437,6301,0
2006-01-09,20.288,20.429,18.848,19.757,19763,0
2006-01-10,19.635,19.635,18.848,19.427,10974,0
2006-01-11,19.375,19.375,18.635,18.635,11131,0
2006-01-12,18.748,18.748,18.299,18.523,6078,0
2006-01-13,18.523,18.523,18.151,18.299,13569,0
2006-01-17,18.214,18.983,18.151,18.805,9870,0
2006-01-18,18.848,20.12,18.848,19.878,21620,0
2006-01-19,20.101,20.139,19.712,19.812,3144,0
2006-01-20,19.973,20.12,19.712,19.973,22282,0
2006-01-23,19.712,19.983,19.385,19.767,17637,0
2006-01-24,19.72,21.008,19.047,20.934,35105,0
2006-01-25,20.699,20.756,20.139,20.269,11424,0
2006-01-26,20.019,20.394,19.702,20.394,7185,0
2006-01-27,20.394,20.963,20.269,20.394,13562,0
2006-01-30,20.804,20.804,19.897,20.251,6392,0
2006-01-31,20.046,20.208,19.767,20.208,3159,0
2006-02-01,20.139,20.905,20.055,20.429,8290,0
2006-02-02,20.775,21.008,20.429,20.943,31099,0
2006-02-03,21.157,22.709,21.118,22.017,30051,0
2006-02-06,22.615,23.028,22.409,22.774,47406,0
2006-02-07,22.84,22.913,22.297,22.297,15549,0
2006-02-08,22.324,22.334,20.064,20.868,74567,0
2006-02-09,20.737,21.327,20.737,21.224,9425,0
2006-02-10,21.251,21.251,20.512,20.737,13419,0
2006-02-13,20.609,20.756,20.139,20.139,11843,0
2006-02-14,20.01,20.483,19.829,20.046,35233,0
2006-02-15,20.055,20.886,20.01,20.775,6107,0
2006-02-16,20.785,21.047,20.775,20.999,10700,0
2006-02-17,20.356,21.589,20.356,21.233,20554,0
2006-02-21,21.439,21.579,18.589,18.813,83239,0
2006-02-22,19.535,20.168,19.328,19.757,128676,0
2006-02-23,19.878,21.167,19.535,20.747,59766,0
2006-02-24,20.804,21.382,20.269,20.669,18119,0
2006-02-27,20.198,21.157,20.198,20.992,20637,0
2006-02-28,20.804,21.148,20.689,21.148,11606,0
2006-03-01,21.018,21.037,20.59,20.973,15836,0
2006-03-02,20.822,20.822,20.149,20.652,10317,0
2006-03-03,20.376,20.689,18.992,19.551,144654,0
2006-03-06,19.495,20.13,19.309,19.692,36828,0
2006-03-07,19.915,19.944,19.29,19.29,20068,0
2006-03-08,19.375,19.375,18.16,18.439,11305,0
2006-03-09,19.617,20.055,18.74,19.13,21844,0
2006-03-10,19.328,19.544,19.196,19.338,5632,0
2006-03-13,19.309,19.309,18.422,19.159,44669,0
2006-03-14,18.992,19.139,18.635,18.83,31278,0
2006-03-15,18.964,19.366,18.945,19.29,6453,0
2006-03-16,19.271,19.455,19.075,19.169,63804,0
2006-03-17,19.261,19.475,19.083,19.281,65958,0
2006-03-20,19.328,19.535,19.328,19.535,10034,0
2006-03-21,19.356,19.712,19.356,19.588,14021,0
2006-03-22,19.607,20.234,19.505,20.216,39059,0
2006-03-23,20.082,20.728,20.082,20.728,16266,0
2006-03-24,20.785,21.018,20.064,21.008,154679,0
2006-03-27,21.118,21.242,19.785,21.047,35438,0
2006-03-28,21.157,21.157,20.619,20.905,58024,0
2006-03-29,20.915,21.214,20.785,20.934,154032,0
2006-03-30,20.699,21.764,20.699,21.082,164020,0
2006-03-31,21.512,21.682,21.327,21.466,15689,0
2006-04-03,21.336,21.551,20.813,21.018,19007,0
2006-04-04,21.092,21.635,20.83,21.195,40808,0
2006-04-05,21.109,21.409,20.082,20.756,15852,0
2006-04-06,20.868,21.559,20.728,21.317,11463,0
2006-04-07,21.364,21.382,20.953,20.953,8120,0
2006-04-10,20.795,21.336,20.619,20.728,12564,0
2006-04-11,20.804,21.056,20.581,20.737,24850,0
2006-04-12,20.876,21.109,20.251,20.699,11534,0
2006-04-13,20.628,20.915,20.628,20.756,159180,0
2006-04-17,21.018,21.018,20.337,20.804,14975,0
2006-04-18,21.83,23.904,21.635,23.111,230247,0
2006-04-19,23.128,24.036,23.128,23.998,84649,0
2006-04-20,23.998,25.493,23.53,25.493,440654,0
2006-04-21,25.493,25.613,25.136,25.613,38024,0
2006-04-24,25.68,26.137,25.68,25.997,90754,0
2006-04-25,25.997,26.575,25.773,26.519,34111,0
2006-04-26,26.397,26.949,26.397,26.742,38769,0
2006-04-27,26.547,26.978,26.137,26.361,327230,0
2006-04-28,26.163,26.306,25.68,25.997,175836,0
2006-05-01,25.67,25.968,24.978,25.036,78365,0
2006-05-02,25.298,25.707,25.044,25.269,27465,0
2006-05-03,25.425,25.65,24.94,25.288,59024,0
2006-05-04,25.249,25.968,25.249,25.914,14413,0
2006-05-05,26.137,27.184,26.137,27.184,37452,0
2006-05-08,27.033,28.921,27.033,28.368,179414,0
2006-05-09,28.36,29.098,27.95,28.434,76236,0
2006-05-10,28.434,28.893,28.156,28.425,40767,0
2006-05-11,28.425,28.425,26.779,27.059,51070,0
2006-05-12,26.819,27.221,25.278,25.689,32244,0
2006-05-15,25.389,26.369,25.389,25.744,25695,0
2006-05-16,25.577,26.12,25.269,25.809,35435,0
2006-05-17,25.585,26.538,25.585,26.1,21723,0
2006-05-18,26.397,26.689,26.145,26.406,16526,0
2006-05-19,26.416,26.455,25.716,26.202,36785,0
2006-05-22,25.959,26.173,25.63,25.987,35709,0
2006-05-23,26.296,26.296,25.623,25.997,71420,0
2006-05-24,26.193,26.269,25.968,26.043,105037,0
2006-05-25,26.455,26.931,26.369,26.931,31758,0
2006-05-26,27.014,27.089,26.799,26.895,31271,0
2006-05-30,26.829,28.583,26.733,28.368,115555,0
2006-05-31,27.799,27.827,27.006,27.577,32563,0
2006-06-01,27.714,30.425,27.714,29.125,160919,0
2006-06-02,29.351,29.351,28.462,28.509,62782,0
2006-06-05,28.592,29.125,28.041,28.174,61804,0
2006-06-06,28.351,28.351,26.316,26.949,47594,0
2006-06-07,26.904,28.462,26.904,27.856,25781,0
2006-06-08,27.558,27.558,25.716,26.669,141024,0
2006-06-09,26.779,28.041,26.779,27.689,12631,0
2006-06-12,27.753,28.096,26.752,27.679,13172,0
2006-06-13,27.689,28.285,27.549,27.93,14553,0
2006-06-14,27.202,27.315,26.455,26.886,19894,0
2006-06-15,27.184,27.248,26.978,27.118,27859,0
2006-06-16,26.978,27.164,26.799,27.128,93461,0
2006-06-19,27.325,27.473,26.723,26.987,15724,0
2006-06-20,26.867,26.959,26.23,26.341,18111,0
2006-06-21,26.212,26.492,26.128,26.173,20585,0
2006-06-22,26.296,26.625,25.828,26.378,52298,0
2006-06-23,26.183,28.23,26.183,28.041,124206,0
2006-06-26,28.276,28.557,28.106,28.528,48751,0
2006-06-27,28.631,30.068,28.631,28.713,72276,0
2006-06-28,28.799,28.967,28.126,28.967,17801,0
2006-06-29,29.134,29.351,28.865,29.134,28076,0
2006-06-30,29.509,29.612,28.257,29.249,224054,0
2006-07-03,30.068,32.199,29.948,31.201,76035,0
2006-07-05,31.452,31.947,30.471,30.855,125437,0
2006-07-06,30.891,30.939,30.462,30.798,92205,0
2006-07-07,30.788,30.788,26.789,27.164,116390,0
2006-07-10,27.164,27.415,26.155,26.575,114017,0
2006-07-11,26.528,26.733,25.977,26.733,87550,0
2006-07-12,26.689,30.322,26.689,29.873,114043,0
2006-07-13,29.452,29.825,27.866,28.276,258967,0
2006-07-14,27.425,27.705,25.997,26.904,79325,0
2006-07-17,27.014,28.631,27.014,28.136,26601,0
2006-07-18,28.351,28.799,28.165,28.407,62859,0
2006-07-19,28.49,28.696,27.595,28.462,110378,0
2006-07-20,28.538,28.622,27.079,27.296,83281,0
2006-07-21,27.267,27.267,25.38,26.635,59453,0
2006-07-24,26.435,28.323,26.435,27.698,87441,0
2006-07-25,27.827,28.528,27.501,28.266,90678,0
2006-07-26,28.183,28.276,27.595,27.771,55147,0
2006-07-27,28.069,28.276,27.376,28.006,125720,0
2006-07-28,28.22,30.845,28.203,30.677,87682,0
2006-07-31,30.677,30.677,29.435,30.041,83331,0
2006-08-01,29.781,29.781,28.957,29.499,38895,0
2006-08-02,29.294,29.668,28.557,29.042,123929,0
2006-08-03,28.847,28.847,28.388,28.462,47725,0
2006-08-04,29.025,29.268,27.221,27.761,37105,0
2006-08-07,27.66,27.66,27.128,27.344,34995,0
2006-08-08,27.577,27.679,26.483,26.625,25631,0
2006-08-09,26.996,27.405,25.707,25.809,22630,0
2006-08-10,25.623,26.625,25.623,25.707,58662,0
2006-08-11,25.725,25.725,24.546,25.269,34457,0
2006-08-14,25.64,26.445,24.931,25.725,19770,0
2006-08-15,26.306,27.079,25.773,26.051,39263,0
2006-08-16,26.361,26.361,25.585,25.914,18378,0
2006-08-17,26.007,26.566,25.568,25.773,11721,0
2006-08-18,25.895,26.145,25.568,25.856,28851,0
2006-08-21,25.905,25.905,24.96,25.081,18112,0
2006-08-22,25.194,25.463,25.026,25.128,13561,0
2006-08-23,24.997,25.23,23.466,23.644,22766,0
2006-08-24,23.772,23.772,22.194,22.876,38248,0
2006-08-25,23.055,23.055,22.382,22.802,10764,0
2006-08-28,22.913,24.603,22.364,23.998,28469,0
2006-08-29,24.137,24.137,22.448,23.192,41941,0
2006-08-30,23.297,24.447,23.147,23.539,20357,0
2006-08-31,23.662,24.102,23.363,23.653,12573,0
2006-09-01,23.849,25.044,23.756,24.613,200039,0
2006-09-05,24.726,25.036,22.261,22.876,89733,0
2006-09-06,22.884,23.485,22.605,23.485,34686,0
2006-09-07,23.297,23.53,21.989,22.139,138206,0
2006-09-08,22.279,23.466,21.858,22.307,37122,0
2006-09-11,22.269,22.307,21.336,21.849,86723,0
2006-09-12,21.944,23.635,21.944,23.595,40890,0
2006-09-13,23.717,24.055,23.241,23.82,23202,0
2006-09-14,23.878,23.894,23.317,23.372,19255,0
2006-09-15,23.539,23.549,22.11,22.289,52462,0
2006-09-18,22.297,22.354,21.167,21.811,45077,0
2006-09-19,21.916,22.344,21.551,21.849,103796,0
2006-09-20,22.027,22.467,21.999,22.279,157572,0
2006-09-21,22.429,22.484,21.849,22.307,31854,0
2006-09-22,22.374,23.595,22.374,22.812,51286,0
2006-09-25,22.941,22.941,21.849,22.576,34062,0
2006-09-26,22.673,22.857,22.158,22.664,20142,0
2006-09-27,22.719,23.27,22.467,23.028,20472,0
2006-09-28,22.884,23,21.952,22.279,46324,0
2006-09-29,22.54,22.84,22.101,22.261,49980,0
2006-10-02,22.354,22.689,22.251,22.261,14116,0
2006-10-03,22.344,22.876,22.279,22.289,66320,0
2006-10-04,22.364,23.337,22.364,23.307,17356,0
2006-10-05,23.241,23.363,23.091,23.297,20654,0
2006-10-06,23.307,23.355,22.765,23.091,25116,0
2006-10-09,23.307,23.307,22.307,22.821,26215,0
2006-10-10,22.951,23.111,22.224,22.334,20707,0
2006-10-11,22.374,23.25,22.364,22.689,23162,0
2006-10-12,22.884,23.221,22.279,22.961,50947,0
2006-10-13,23.064,23.064,22.709,22.719,17701,0
2006-10-16,22.821,22.903,22.576,22.635,19004,0
2006-10-17,22.344,22.615,22.072,22.261,209779,0
2006-10-18,22.448,23.211,22.129,22.251,71490,0
2006-10-19,22.289,23.128,22.269,23.091,16998,0
2006-10-20,23.25,23.653,23.119,23.345,15537,0
2006-10-23,23.407,23.407,22.567,22.655,10579,0
2006-10-24,22.784,22.784,22.158,22.438,55258,0
2006-10-25,22.457,22.84,22.382,22.567,26932,0
2006-10-26,22.419,23.279,22.419,23.279,30014,0
2006-10-27,23.307,23.307,22.884,22.884,20252,0
2006-10-30,22.894,23.549,22.709,23.307,18021,0
2006-10-31,23.417,23.662,22.185,22.297,47665,0
2006-11-01,22.494,22.709,22.091,22.251,58443,0
2006-11-02,21.531,22.008,19.366,19.401,71672,0
2006-11-03,19.56,19.983,19.56,19.983,102324,0
2006-11-06,20.01,20.795,19.858,20.609,49311,0
2006-11-07,20.571,20.765,20.429,20.551,18499,0
2006-11-08,20.571,21.233,20.493,20.609,38277,0
2006-11-09,20.551,21.118,20.337,21.056,31674,0
2006-11-10,20.973,22.017,20.973,22.017,13409,0
2006-11-13,22.008,22.457,21.466,22.289,21158,0
2006-11-14,22.576,22.576,21.792,22.279,54012,0
2006-11-15,22.214,23.211,22.185,23.147,18456,0
2006-11-16,23.175,23.175,21.906,22.017,33087,0
2006-11-17,21.916,21.999,21.597,21.867,133729,0
2006-11-20,21.774,22.176,21.774,22.119,58517,0
2006-11-21,22.091,22.409,22.091,22.334,12987,0
2006-11-22,22.324,22.884,22.056,22.324,36423,0
2006-11-24,22.241,22.241,21.839,21.839,4589,0
2006-11-27,21.821,21.924,21.392,21.392,100270,0
2006-11-28,21.429,21.551,20.59,20.652,24042,0
2006-11-29,20.804,20.813,20.337,20.541,30126,0
2006-11-30,20.6,20.652,20.429,20.429,35988,0
2006-12-01,20.571,20.571,19.475,19.785,79444,0
2006-12-04,19.897,20.709,19.829,20.571,74424,0
2006-12-05,20.644,20.644,20.307,20.346,99090,0
2006-12-06,20.419,20.419,20.188,20.251,30757,0
2006-12-07,20.251,20.356,19.757,19.983,94867,0
2006-12-08,19.858,19.858,19.465,19.551,36051,0
2006-12-11,19.455,19.525,18.635,18.635,31694,0
2006-12-12,18.721,18.877,18.422,18.457,28312,0
2006-12-13,18.608,18.805,18.261,18.431,20310,0
2006-12-14,18.513,21.429,18.457,20.953,77869,0
2006-12-15,20.895,21.924,19.385,19.455,54185,0
2006-12-18,19.42,19.42,18.83,19.002,25395,0
2006-12-19,18.945,20.11,18.896,19.664,16174,0
2006-12-20,19.654,20.198,19.436,19.673,19480,0
2006-12-21,19.702,20.628,19.702,19.858,26983,0
2006-12-22,19.897,19.897,19.385,19.635,10702,0
2006-12-26,19.41,21.493,19.41,20.269,15854,0
2006-12-27,20.915,20.999,20.561,20.992,20264,0
2006-12-28,20.943,21.018,20.411,20.905,12133,0
2006-12-29,20.999,21.551,20.216,20.356,35219,0
2007-01-03,20.411,20.473,19.712,20.139,21232,0
2007-01-04,20.029,20.366,19.682,20.26,18080,0
2007-01-05,20.149,20.149,19.12,19.12,28350,0
2007-01-08,19.149,19.776,18.848,19.485,25345,0
2007-01-09,19.281,20.139,19.011,19.993,27004,0
2007-01-10,19.794,20.046,19.093,19.394,24609,0
2007-01-11,19.551,20.924,19.551,20.13,40110,0
2007-01-12,20.082,20.242,19.878,20.242,7440,0
2007-01-16,20.437,20.699,20.307,20.366,25016,0
2007-01-17,20.307,20.59,19.848,20.512,18183,0
2007-01-18,20.437,20.6,20.091,20.446,23590,0
2007-01-19,20.394,21.4,20.327,21.224,23078,0
2007-01-22,21.233,21.233,20.999,20.999,16185,0
2007-01-23,20.886,21.224,20.503,21.018,7121,0
2007-01-24,21.092,21.214,20.756,21.109,7950,0
2007-01-25,20.999,21.233,20.999,21.101,10856,0
2007-01-26,20.992,21.128,20.446,21.128,13898,0
2007-01-29,21.204,21.867,21.204,21.682,29132,0
2007-01-30,21.849,22.269,21.849,22.214,22143,0
2007-01-31,22.11,22.289,21.897,22.176,17551,0
2007-02-01,22.158,23.288,22.158,23.046,42336,0
2007-02-02,23.297,24.203,22.99,23.998,19454,0
2007-02-05,23.839,23.858,22.664,23.082,24927,0
2007-02-06,23.101,23.494,22.847,23.101,19975,0
2007-02-07,23.147,23.625,22.821,22.99,10075,0
2007-02-08,22.932,23.147,22.709,23.082,7324,0
2007-02-09,22.941,23.363,22.756,22.765,9518,0
2007-02-12,22.756,23.175,22.625,22.867,11040,0
2007-02-13,23.288,24.046,23.074,23.95,10392,0
2007-02-14,23.887,24.174,23.074,23.317,11514,0
2007-02-15,23.566,24.102,22.673,22.673,19133,0
2007-02-16,22.673,23.887,22.635,23.878,14776,0
2007-02-20,23.709,24.147,23.681,24.137,7041,0
2007-02-21,23.978,24.438,23.978,24.231,16563,0
2007-02-22,24.194,24.194,22.831,23.337,138136,0
2007-02-23,23.297,23.558,22.99,23.082,8951,0
2007-02-26,23.147,23.147,22.567,22.709,23886,0
2007-02-27,22.4,22.484,21.531,21.728,38522,0
2007-02-28,21.559,21.559,20.747,20.785,31449,0
2007-03-01,20.6,21.109,20.139,20.669,29424,0
2007-03-02,20.644,20.953,19.888,19.925,35032,0
2007-03-05,19.747,19.935,19.011,19.075,23554,0
2007-03-06,19.385,20.01,19.075,19.983,12041,0
2007-03-07,21.101,21.204,19.455,19.644,56292,0
2007-03-08,19.644,20.561,19.617,20.188,133739,0
2007-03-09,20.385,20.982,20.307,20.551,44202,0
2007-03-12,20.581,20.669,20.376,20.429,20443,0
2007-03-13,20.464,20.464,19.196,19.394,27356,0
2007-03-14,19.356,19.465,19.169,19.465,22662,0
2007-03-15,19.41,19.544,19.027,19.251,14171,0
2007-03-16,19.251,19.794,18.858,19.241,55772,0
2007-03-19,19.281,19.495,18.785,18.954,18128,0
2007-03-20,18.954,19.858,18.954,19.776,55546,0
2007-03-21,19.888,20.775,19.72,20.493,27543,0
2007-03-22,20.737,20.973,20.637,20.661,6591,0
2007-03-23,20.982,21.028,20.532,20.785,10958,0
2007-03-26,20.709,20.709,20.437,20.437,13006,0
2007-03-27,20.437,20.551,20.394,20.551,11186,0
2007-03-28,20.437,20.561,20.366,20.429,57984,0
2007-03-29,20.669,20.669,20.403,20.446,4017,0
2007-03-30,20.6,21.101,20.411,20.747,21229,0
2007-04-02,20.747,21.419,20.437,20.689,7832,0
2007-04-03,20.886,21.672,20.886,21.466,9849,0
2007-04-04,21.429,21.952,21.409,21.597,15496,0
2007-04-05,21.484,22.017,21.484,21.858,5352,0
2007-04-09,22.056,22.232,21.83,21.897,50937,0
2007-04-10,21.867,22.438,21.728,22.251,6021,0
2007-04-11,22.297,22.297,21.429,21.456,9640,0
2007-04-12,21.336,21.98,21.336,21.924,6639,0
2007-04-13,21.952,23.055,21.952,22.821,26346,0
2007-04-16,23.091,23.457,23.046,23.457,10134,0
2007-04-17,23.382,23.382,22.884,23.046,12460,0
2007-04-18,22.884,23.502,22.884,23.355,34726,0
2007-04-19,23.101,23.101,22.689,22.689,14013,0
2007-04-20,23.101,23.791,23.101,23.417,19912,0
2007-04-23,23.111,23.111,22.204,22.54,17812,0
2007-04-24,22.961,22.961,21.821,22.605,18466,0
2007-04-25,22.812,23.502,22.812,23.241,15575,0
2007-04-26,23.202,23.427,22.894,23.27,22274,0
2007-04-27,20.288,20.288,17.758,19.102,356059,0
2007-04-30,19.319,20.13,19.251,19.983,125102,0
2007-05-01,20.072,20.188,19.525,19.973,25205,0
2007-05-02,19.935,20.158,19.839,19.964,11173,0
2007-05-03,20.046,20.072,19.829,19.973,10136,0
2007-05-04,19.983,20.091,19.868,19.915,16903,0
2007-05-07,20.11,20.234,19.597,19.597,14004,0
2007-05-08,19.579,19.767,19.525,19.692,20305,0
2007-05-09,19.692,19.757,19.281,19.607,14042,0
2007-05-10,19.401,19.829,19.401,19.597,27108,0
2007-05-11,19.579,19.821,19.579,19.72,4625,0
2007-05-14,19.569,19.757,19.569,19.673,12691,0
2007-05-15,19.551,19.802,19.29,19.597,19728,0
2007-05-16,19.712,19.729,19.436,19.644,8800,0
2007-05-17,19.535,19.878,19.149,19.319,56957,0
2007-05-18,19.319,19.319,18.347,18.776,20660,0
2007-05-21,19.037,19.12,18.906,18.954,4121,0
2007-05-22,18.839,20.483,18.839,20.251,18590,0
2007-05-23,20.346,20.346,18.925,18.974,39958,0
2007-05-24,18.877,19.02,18.261,18.309,38654,0
2007-05-25,18.626,18.626,18.242,18.279,20777,0
2007-05-29,18.386,18.683,18.141,18.328,27263,0
2007-05-30,18.141,18.551,18.029,18.386,18466,0
2007-05-31,18.571,18.748,18.233,18.338,10626,0
2007-06-01,18.396,18.503,18.214,18.422,7037,0
2007-06-04,18.405,18.457,18.019,18.188,10996,0
2007-06-05,18.214,18.224,17.467,17.645,19305,0
2007-06-06,17.467,17.486,17.001,17.177,21433,0
2007-06-07,17.021,17.253,16.684,16.724,15779,0
2007-06-08,16.743,16.851,16.227,16.448,21581,0
2007-06-11,16.438,16.793,16.348,16.646,18716,0
2007-06-12,16.497,16.646,16.319,16.348,14623,0
2007-06-13,16.553,17.234,16.553,17.079,16819,0
2007-06-14,16.965,17.282,16.965,17.05,19607,0
2007-06-15,17.439,17.907,17.244,17.59,38565,0
2007-06-18,17.878,18.731,17.878,18.252,30160,0
2007-06-19,18.319,18.439,18.067,18.328,16116,0
2007-06-20,18.338,18.338,17.368,17.368,20502,0
2007-06-21,17.551,17.599,17.04,17.59,22029,0
2007-06-22,17.486,17.561,16.704,16.704,257263,0
2007-06-25,17.244,18.626,16.965,18.439,43899,0
2007-06-26,18.422,19.159,18.299,18.328,79234,0
2007-06-27,18.188,18.768,17.794,18.74,35872,0
2007-06-28,18.839,18.839,17.983,18.233,28258,0
2007-06-29,18.141,18.141,16.927,17.03,48467,0
2007-07-02,17.282,17.897,17.088,17.868,34709,0
2007-07-03,17.926,18.16,17.59,17.859,40815,0
2007-07-05,17.758,18.599,17.59,18.494,19201,0
2007-07-06,18.58,19.42,18.405,18.635,40717,0
2007-07-09,18.617,18.617,17.831,17.887,86962,0
2007-07-10,18.009,18.009,17.42,17.523,29300,0
2007-07-11,17.486,17.571,17.113,17.282,26797,0
2007-07-12,17.177,17.599,17.113,17.59,20374,0
2007-07-13,17.486,17.486,17.132,17.291,12541,0
2007-07-16,17.177,17.358,16.759,16.965,13326,0
2007-07-17,17.104,17.33,16.86,17.059,9061,0
2007-07-18,16.927,17.253,16.282,16.917,26215,0
2007-07-19,16.927,16.981,16.487,16.589,17887,0
2007-07-20,16.544,16.598,15.704,15.945,35021,0
2007-07-23,16.075,16.075,15.255,15.395,42691,0
2007-07-24,15.207,15.245,14.431,14.525,72337,0
2007-07-25,14.806,14.806,13.985,14.479,59696,0
2007-07-26,14.257,14.908,13.929,14.825,129183,0
2007-07-27,16.766,17.694,15.928,16.011,117799,0
2007-07-30,15.937,16.561,15.73,16.348,28140,0
2007-07-31,16.57,16.766,15.311,15.459,37700,0
2007-08-01,15.414,16.273,15.245,16.273,22638,0
2007-08-02,16.338,16.338,15.881,16.16,25031,0
2007-08-03,16.131,16.141,14.889,14.975,23186,0
2007-08-06,14.983,16.664,14.825,16.553,55822,0
2007-08-07,16.419,17.311,16.084,16.945,64566,0
2007-08-08,17.132,18.439,16.907,17.916,74784,0
2007-08-09,17.476,18.589,16.103,16.15,73045,0
2007-08-10,16.188,17.311,15.451,16.338,51055,0
2007-08-13,16.245,17.132,15.764,16.245,47718,0
2007-08-14,16.245,16.561,16.245,16.291,17480,0
2007-08-15,16.282,16.927,16.282,16.487,127168,0
2007-08-16,16.16,18.16,15.973,17.079,158986,0
2007-08-17,17.991,18.214,17.311,18.094,71455,0
2007-08-20,18.141,18.731,17.758,18.731,26611,0
2007-08-21,18.494,19.047,18.494,18.906,37962,0
2007-08-22,19.083,19.251,17.936,18.132,37892,0
2007-08-23,18.252,18.571,16.851,17.104,31531,0
2007-08-24,17.05,17.486,16.458,16.646,39489,0
2007-08-27,16.936,17.542,16.579,16.973,36017,0
2007-08-28,16.878,18.214,16.86,17.999,62729,0
2007-08-29,17.983,18.626,17.897,18.561,31834,0
2007-08-30,18.338,18.626,18.009,18.347,25695,0
2007-08-31,18.532,18.608,17.609,17.619,29941,0
2007-09-04,17.571,17.831,16.965,17.311,40918,0
2007-09-05,17.234,17.486,17.011,17.04,10214,0
2007-09-06,17.122,17.523,17.104,17.523,9588,0
2007-09-07,17.168,17.168,16.16,16.3,13229,0
2007-09-10,16.367,16.507,15.73,16.021,14951,0
2007-09-11,16.068,16.386,16.041,16.282,10964,0
2007-09-12,16.188,16.188,15.756,15.814,15100,0
2007-09-13,15.843,15.983,15.525,15.629,15855,0
2007-09-14,15.451,15.73,15.451,15.505,10626,0
2007-09-17,15.423,15.505,14.965,15.002,32949,0
2007-09-18,15.022,17.42,15.022,17.413,34055,0
2007-09-19,17.486,18.839,17.486,18.357,55902,0
2007-09-20,18.261,18.795,17.907,18.357,16018,0
2007-09-21,18.551,19.281,17.458,19.083,74735,0
2007-09-24,19.093,19.093,18.465,18.664,21791,0
2007-09-25,18.494,18.925,18.094,18.422,11524,0
2007-09-26,18.465,20.242,18.214,19.794,56253,0
2007-09-27,19.812,20.01,19.083,19.178,12593,0
2007-09-28,19.112,19.767,18.748,18.822,21434,0
2007-10-01,18.768,19.544,18.289,18.413,23619,0
2007-10-02,18.413,19.767,18.413,19.767,31737,0
2007-10-03,19.56,20.394,18.617,18.626,29300,0
2007-10-04,18.776,20.242,18.748,18.925,24636,0
2007-10-05,19.356,20.337,19.112,20.036,42494,0
2007-10-08,19.544,20.455,19.544,20.139,18908,0
2007-10-09,19.588,20.437,19.047,19.973,25897,0
2007-10-10,19.848,20.082,19.29,19.888,20541,0
2007-10-11,19.954,20.01,19.067,19.366,33316,0
2007-10-12,19.338,19.41,18.813,19.002,26901,0
2007-10-15,18.945,19.436,17.664,18.019,14605,0
2007-10-16,17.999,18.009,16.627,16.927,31981,0
2007-10-17,17.069,17.069,15.141,15.329,46943,0
2007-10-18,15.275,17.786,14.786,17.551,71662,0
2007-10-19,17.394,18.386,15.478,15.696,30167,0
2007-10-22,15.404,16.001,15.002,15.451,27772,0
2007-10-23,15.543,15.543,14.993,15.487,11411,0
2007-10-24,15.207,16.438,14.611,16.075,33651,0
2007-10-25,15.973,16.684,15.804,16.396,28248,0
2007-10-26,15.955,16.936,15.756,16.776,35195,0
2007-10-29,16.759,16.759,15.423,15.619,30062,0
2007-10-30,15.496,15.937,14.871,15.079,48095,0
2007-10-31,15.113,15.32,14.667,15.122,26321,0
2007-11-01,14.835,14.845,13.909,14.022,42151,0
2007-11-02,14.133,14.218,13.731,14.133,26593,0
2007-11-05,13.806,14.227,13.749,13.891,24792,0
2007-11-06,13.786,14.394,13.731,14.376,33940,0
2007-11-07,13.965,14.331,13.909,14.169,34319,0
2007-11-08,14.247,14.275,13.572,13.985,37971,0
2007-11-09,13.824,14.862,13.562,14.62,21367,0
2007-11-12,14.584,15.756,14.422,15.022,17739,0
2007-11-13,15.366,16.656,14.806,16.396,61959,0
2007-11-14,16.497,16.598,15.619,16.376,25995,0
2007-11-15,16.254,16.419,15.226,15.748,9246,0
2007-11-16,15.784,15.784,14.889,15.478,21031,0
2007-11-19,15.293,15.293,14.684,15.179,15074,0
2007-11-20,15.095,15.659,14.786,15.414,53659,0
2007-11-21,14.993,15.04,14.014,14.871,89446,0
2007-11-23,14.947,14.993,14.525,14.862,13212,0
2007-11-26,14.835,15.079,14.601,14.955,35730,0
2007-11-27,15.03,15.198,14.937,15.198,29638,0
2007-11-28,15.395,15.814,15.15,15.423,49190,0
2007-11-29,15.61,15.937,15.302,15.696,65597,0
2007-11-30,15.945,16.011,14.955,14.955,63903,0
2007-12-03,14.908,15.722,14.908,15.022,32016,0
2007-12-04,14.899,15.079,14.431,14.574,17098,0
2007-12-05,14.758,15.04,14.169,15.04,27280,0
2007-12-06,15.188,15.722,14.469,14.601,21977,0
2007-12-07,15.293,15.293,14.806,14.947,12145,0
2007-12-10,14.917,15.552,14.854,15.356,26983,0
2007-12-11,15.236,15.414,14.412,14.422,16443,0
2007-12-12,14.806,15.207,14.141,14.227,33272,0
2007-12-13,14.123,14.908,14.123,14.908,9992,0
2007-12-14,15.329,15.629,14.667,14.749,29618,0
2007-12-17,14.712,15.059,14.63,14.63,18700,0
2007-12-18,14.684,15.515,14.412,15.459,16357,0
2007-12-19,15.207,16.282,15.04,15.853,17848,0
2007-12-20,16.051,16.051,15.284,15.863,15559,0
2007-12-21,16.141,16.553,15.843,16.553,63889,0
2007-12-24,16.607,17.907,16.607,17.813,12922,0
2007-12-26,17.599,18.83,17.599,18.731,31298,0
2007-12-27,18.711,18.768,17.132,17.132,29552,0
2007-12-28,17.449,17.859,17.177,17.282,24992,0
2007-12-31,17.132,17.132,16.31,16.419,14716,0
2008-01-02,16.227,16.646,15.669,16.589,20479,0
2008-01-03,16.589,16.589,15.356,15.677,12684,0
2008-01-04,15.669,15.669,14.422,14.497,22991,0
2008-01-07,14.497,14.497,13.768,14.339,26211,0
2008-01-08,14.376,14.592,13.956,14.004,21967,0
2008-01-09,13.919,15.207,13.919,15.207,23333,0
2008-01-10,15.236,15.487,14.675,15.375,17965,0
2008-01-11,15.198,15.245,14.574,14.574,25486,0
2008-01-14,14.889,15.265,14.675,14.675,13198,0
2008-01-15,14.592,14.675,14.321,14.584,9099,0
2008-01-16,14.584,15.908,14.584,15.293,25794,0
2008-01-17,15.198,15.293,14.188,14.198,19725,0
2008-01-18,14.151,14.667,14.151,14.506,19009,0
2008-01-22,13.9,15.704,13.9,15.414,9972,0
2008-01-23,15.515,16.517,14.796,16.328,17547,0
2008-01-24,16.386,16.386,15.686,16.121,7625,0
2008-01-25,16.386,16.386,15.423,15.58,5305,0
2008-01-28,15.804,16.869,15.804,16.851,11709,0
2008-01-29,16.927,16.927,16.282,16.637,11130,0
2008-01-30,16.553,17.664,16.553,17.177,13101,0
2008-01-31,16.822,19.241,15.552,19.027,22567,0
2008-02-01,19.139,19.196,17.946,18.197,31171,0
2008-02-04,17.907,18.319,17.486,17.486,19332,0
2008-02-05,17.104,17.14,16.766,16.936,15080,0
2008-02-06,16.832,17.394,16.656,16.869,13025,0
2008-02-07,17.311,17.732,16.803,16.898,7925,0
2008-02-08,17.627,17.627,16.328,16.507,8948,0
2008-02-11,16.414,17.194,15.899,16.955,11792,0
2008-02-12,17.079,17.079,16.254,16.842,4607,0
2008-02-13,17.04,17.955,16.656,17.132,9002,0
2008-02-14,17.955,17.955,17.149,17.358,22537,0
2008-02-15,17.291,17.291,16.57,17.069,11278,0
2008-02-19,16.936,17.571,16.813,17.486,30664,0
2008-02-20,17.496,17.975,17.486,17.859,2998,0
2008-02-21,18.048,18.711,17.776,17.926,21932,0
2008-02-22,17.636,17.636,16.111,16.376,28049,0
2008-02-25,16.86,17.766,16.646,17.244,24838,0
2008-02-26,17.253,17.868,17.177,17.542,23144,0
2008-02-27,17.339,18.405,16.784,17.514,13350,0
2008-02-28,17.348,17.804,16.627,16.724,27238,0
2008-02-29,16.487,16.487,15.881,16.011,13502,0
2008-03-03,15.659,16.264,15.468,15.73,12709,0
2008-03-04,15.649,15.823,15.179,15.804,10681,0
2008-03-05,15.918,17.122,15.863,16.637,22077,0
2008-03-06,16.776,16.86,16.348,16.419,36405,0
2008-03-07,16.207,16.759,15.487,16.207,10993,0
2008-03-10,16.237,16.627,15.619,15.748,5507,0
2008-03-11,16.197,18.589,16.111,16.684,20757,0
2008-03-12,16.752,18.674,16.517,16.813,36109,0
2008-03-13,16.589,18.366,16.589,17.385,38919,0
2008-03-14,17.581,17.712,16.448,16.656,9726,0
2008-03-17,16.851,18.169,16.068,16.386,9924,0
2008-03-18,16.965,17.926,16.927,17.496,25178,0
2008-03-19,17.59,17.991,17.158,17.368,21096,0
2008-03-20,17.766,17.766,16.743,17.599,89140,0
2008-03-24,17.766,18.27,17.291,17.868,34712,0
2008-03-25,17.822,18.214,17.822,18.214,30563,0
2008-03-26,18.094,18.141,17.786,18.067,23534,0
2008-03-27,18.169,18.242,17.645,18.132,25175,0
2008-03-28,18.197,18.197,17.486,17.486,15876,0
2008-03-31,17.542,17.999,17.542,17.887,12100,0
2008-04-01,18.309,18.571,17.674,18.347,54438,0
2008-04-02,18.309,18.608,17.794,18.252,23605,0
2008-04-03,18.132,18.205,17.523,18.009,13379,0
2008-04-04,18.057,18.413,17.694,17.955,21121,0
2008-04-07,18.112,18.617,17.804,17.936,27693,0
2008-04-08,17.758,17.999,17.377,17.496,19680,0
2008-04-09,17.339,17.523,16.714,16.759,33955,0
2008-04-10,16.759,17.14,16.724,16.888,14800,0
2008-04-11,16.743,17.095,16.245,16.245,16691,0
2008-04-14,16.245,17.244,16.245,16.759,12431,0
2008-04-15,16.832,17.358,16.724,17.244,18370,0
2008-04-16,17.385,17.385,16.842,17.33,50800,0
2008-04-17,17.282,17.282,16.526,16.776,23720,0
2008-04-18,17.069,17.694,16.917,17.449,17064,0
2008-04-21,17.272,17.868,17.272,17.581,17142,0
2008-04-22,17.458,17.627,17.069,17.069,31374,0
2008-04-23,17.14,17.887,17.069,17.358,20585,0
2008-04-24,17.523,18.205,17.079,17.311,9701,0
2008-04-25,18.103,18.252,17.113,17.609,15582,0
2008-04-28,17.619,18.205,17.619,17.887,7397,0
2008-04-29,17.897,18.132,17.897,17.965,3751,0
2008-04-30,18.057,18.523,17.965,17.975,6586,0
2008-05-01,17.916,18.848,17.916,18.848,6144,0
2008-05-02,18.83,19.047,17.878,18.758,8793,0
2008-05-05,18.822,19.027,18.197,18.877,13601,0
2008-05-06,18.731,19.169,18.532,19.139,9830,0
2008-05-07,19.196,19.495,18.58,18.776,14511,0
2008-05-08,18.83,19.41,18.83,18.83,5440,0
2008-05-09,18.475,19.261,18.475,18.74,6722,0
2008-05-12,18.964,19.644,18.112,19.588,12941,0
2008-05-13,19.654,19.654,19.42,19.465,7967,0
2008-05-14,19.465,19.712,19.455,19.505,8681,0
2008-05-15,19.465,19.812,19.231,19.729,2995,0
2008-05-16,19.839,19.915,19.544,19.915,9828,0
2008-05-19,19.829,20.13,19.366,19.664,12863,0
2008-05-20,19.544,20.13,19.075,19.579,6134,0
2008-05-21,19.802,19.802,18.465,18.945,7583,0
2008-05-22,18.906,20.091,18.626,20.055,11930,0
2008-05-23,19.915,20.036,18.945,19.72,8164,0
2008-05-27,19.993,20.571,19.231,20.532,7025,0
2008-05-28,20.813,21.429,20.493,21.429,15314,0
2008-05-29,21.439,21.579,21.297,21.569,12163,0
2008-05-30,20.699,21.307,20.699,20.876,24991,0
2008-06-02,20.59,21.195,19.169,20.234,23955,0
2008-06-03,20.394,20.394,19.436,19.848,11518,0
2008-06-04,19.729,20.216,19.196,20.029,12652,0
2008-06-05,19.964,20.669,18.848,20.571,10819,0
2008-06-06,20.394,20.728,19.187,19.241,18440,0
2008-06-09,20.091,20.091,18.151,18.503,23268,0
2008-06-10,18.309,19.664,18.029,18.839,11664,0
2008-06-11,18.758,18.758,18.067,18.075,5697,0
2008-06-12,18.571,19.625,18.057,19.149,8864,0
2008-06-13,19.515,20.493,19.338,19.915,7707,0
2008-06-16,19.915,19.915,18.513,19.785,4186,0
2008-06-17,19.767,19.767,18.813,18.945,8236,0
2008-06-18,18.758,18.758,18.103,18.103,3038,0
2008-06-19,18.057,19.037,18.057,19.037,3869,0
2008-06-20,18.839,19.829,18.839,19.776,30319,0
2008-06-23,19.72,19.888,19.569,19.664,9822,0
2008-06-24,19.436,20.198,19.436,19.579,22056,0
2008-06-25,19.712,20.644,19.597,19.757,4351,0
2008-06-26,19.465,19.794,18.338,18.413,11488,0
2008-06-27,18.413,18.693,17.599,18.551,139427,0
2008-06-30,18.532,19.747,18.532,18.868,27416,0
2008-07-01,18.608,19.465,17.794,19.12,33240,0
2008-07-02,19.067,19.067,17.674,17.684,20622,0
2008-07-03,17.786,18.731,17.786,18.431,16754,0
2008-07-07,18.74,19.169,17.907,18.848,72210,0
2008-07-08,19.356,19.692,18.748,19.551,18842,0
2008-07-09,19.588,19.702,18.945,19.251,20097,0
2008-07-10,19.281,20.288,19.281,20.198,11122,0
2008-07-11,19.954,20.503,19.954,20.188,23462,0
2008-07-14,20.551,20.551,19.712,19.983,8151,0
2008-07-15,19.729,20.512,19.551,19.812,20938,0
2008-07-16,19.925,20.728,19.767,20.483,37379,0
2008-07-17,20.737,21.579,20.403,21.429,16442,0
2008-07-18,21.579,21.849,21.101,21.118,15687,0
2008-07-21,21.261,21.448,21.242,21.448,6098,0
2008-07-22,21.251,22.635,20.609,21.944,38245,0
2008-07-23,22.017,23.074,21.849,22.97,56731,0
2008-07-24,22.97,22.97,21.849,22.129,22719,0
2008-07-25,22.484,23.128,22.279,22.494,33901,0
2008-07-28,22.867,22.894,21.233,21.261,9502,0
2008-07-29,22.101,22.101,20.512,21.289,21593,0
2008-07-30,22.056,23.128,22.056,22.251,23158,0
2008-07-31,21.701,22.689,21.224,21.354,7569,0
2008-08-01,21.392,21.849,20.208,21.195,25013,0
2008-08-04,20.188,21.521,20.188,21.419,14060,0
2008-08-05,21.493,22.709,21.092,22.709,15273,0
2008-08-06,22.673,22.699,21.999,22.567,10881,0
2008-08-07,22.354,22.484,21.261,22.056,14122,0
2008-08-08,21.645,23.019,21.645,22.625,14586,0
2008-08-11,22.382,22.922,22.382,22.884,14389,0
2008-08-12,22.903,22.903,21.783,22.279,9635,0
2008-08-13,22.185,22.316,21.877,22.139,10169,0
2008-08-14,21.98,23.345,21.98,22.812,7694,0
2008-08-15,23.297,23.297,21.559,21.736,22557,0
2008-08-18,22.241,22.241,20.188,20.394,17277,0
2008-08-19,20.571,21.118,19.935,20.064,13538,0
2008-08-20,19.983,21.101,19.664,19.858,12683,0
2008-08-21,19.692,19.935,19.159,19.712,21060,0
2008-08-22,19.906,20.356,19.72,20.188,8783,0
2008-08-25,20.149,20.26,19.356,19.607,11773,0
2008-08-26,19.56,20.346,19.319,19.944,4502,0
2008-08-27,19.906,19.935,18.503,19.011,22960,0
2008-08-28,19.02,20.737,19.02,20.679,10750,0
2008-08-29,20.669,21.373,20.532,21.109,8882,0
2008-09-02,21.728,22.269,21.261,21.589,20114,0
2008-09-03,21.074,22.4,20.999,22.4,7206,0
2008-09-04,23.019,23.437,21.989,22.467,27071,0
2008-09-05,22.467,22.494,21.701,22.354,55785,0
2008-09-08,23.119,23.558,22.494,23.192,22305,0
2008-09-09,23.297,23.397,22.457,22.635,174083,0
2008-09-10,22.625,22.625,21.802,22.251,33494,0
2008-09-11,22.063,22.185,21.98,22.185,31089,0
2008-09-12,21.692,22.635,21.448,22.438,17121,0
2008-09-15,22.391,23.211,21.579,22.166,8499,0
2008-09-16,21.579,23.466,21.579,23.466,17721,0
2008-09-17,22.97,22.97,21.429,21.429,12170,0
2008-09-18,21.792,23.307,21.607,22.97,34782,0
2008-09-19,23.605,25.541,23.407,23.868,107926,0
2008-09-22,23.52,24.719,21.961,22.894,15049,0
2008-09-23,22.876,22.876,22.289,22.494,12916,0
2008-09-24,21.682,22.056,20.689,20.689,184215,0
2008-09-25,20.747,21.204,20.709,20.84,16176,0
2008-09-26,20.571,21.118,20.337,20.992,13756,0
2008-09-29,20.551,21.289,18.848,18.848,9989,0
2008-09-30,19.02,21.187,18.858,20.876,12145,0
2008-10-01,20.728,20.999,19.223,20.188,10054,0
2008-10-02,20.188,20.188,18.848,19.29,11902,0
2008-10-03,19.635,19.897,18.485,18.654,6612,0
2008-10-06,18.103,18.693,17.946,17.946,16052,0
2008-10-07,18.338,18.58,17.149,17.348,10701,0
2008-10-08,17.14,17.14,13.106,13.786,65907,0
2008-10-09,15.468,15.468,13.834,13.834,85234,0
2008-10-10,13.776,13.776,11.507,13.759,31540,0
2008-10-13,13.731,14.479,12.714,14.479,27947,0
2008-10-14,15.451,15.451,14.141,14.349,16630,0
2008-10-15,14.049,14.049,12.134,12.555,11628,0
2008-10-16,12.611,13.237,11.826,12.013,24587,0
2008-10-17,11.909,12.331,10.947,11.833,79789,0
2008-10-20,11.986,13.114,11.882,13.069,25139,0
2008-10-21,12.9,13.285,12.742,13.024,18106,0
2008-10-22,12.611,12.881,11.996,12.079,16059,0
2008-10-23,12.172,12.611,11.142,11.369,22527,0
2008-10-24,10.715,11.535,10.285,10.63,25601,0
2008-10-27,10.481,11.276,10.285,10.753,33977,0
2008-10-28,11.004,11.47,10.386,11.323,21504,0
2008-10-29,11.498,12.089,10.51,10.864,26250,0
2008-10-30,11.266,11.677,11.052,11.293,13740,0
2008-10-31,11.293,14.611,11.293,13.097,24550,0
2008-11-03,13.069,14.584,13.069,14.103,4851,0
2008-11-04,14.806,14.955,13.219,14.032,6162,0
2008-11-05,13.844,13.844,12.742,13.024,12547,0
2008-11-06,12.91,14.04,11.256,11.463,9456,0
2008-11-07,11.611,11.798,10.285,11.247,10418,0
2008-11-10,11.602,11.928,11.463,11.47,2753,0
2008-11-11,11.406,13.189,11.023,12.379,7319,0
2008-11-12,12.153,12.153,10.967,11.142,16761,0
2008-11-13,11.256,12.807,10.977,12.425,5760,0
2008-11-14,12.172,12.872,12.172,12.294,2591,0
2008-11-17,12.134,13.275,12.134,12.629,3825,0
2008-11-18,12.714,13.562,12.714,13.562,7319,0
2008-11-19,13.515,14.068,11.323,11.341,24948,0
2008-11-20,11.142,11.313,10.481,11.172,22383,0
2008-11-21,11.199,12.854,10.333,12.825,15761,0
2008-11-24,13.014,13.696,11.351,13.649,24587,0
2008-11-25,13.731,15.03,12.835,13.929,16896,0
2008-11-26,13.442,14.908,13.442,14.908,14830,0
2008-11-28,14.796,15.459,14.554,15.459,5031,0
2008-12-01,14.862,15.012,13.714,13.714,12281,0
2008-12-02,13.786,14.078,12.517,13.956,19531,0
2008-12-03,13.442,15.619,13.442,14.889,16524,0
2008-12-04,14.983,14.993,13.47,13.47,9773,0
2008-12-05,13.488,14.403,13.488,14.349,11104,0
2008-12-08,14.731,16.041,14.554,15.245,18153,0
2008-12-09,14.993,16.477,14.993,16.15,14690,0
2008-12-10,16.438,16.869,15.928,16.869,7111,0
2008-12-11,16.093,17.04,14.358,14.358,6255,0
2008-12-12,14.014,16.458,14.014,15.937,18157,0
2008-12-15,13.121,14.554,13.042,14.087,23568,0
2008-12-16,14.376,14.479,13.434,14.412,19918,0
2008-12-17,14.16,14.384,13.131,14.247,17624,0
2008-12-18,13.919,14.479,13.731,14.032,16316,0
2008-12-19,14.712,14.731,12.677,12.965,70923,0
2008-12-22,12.975,13.079,11.833,12.565,10396,0
2008-12-23,12.657,13.377,12.19,12.331,8699,0
2008-12-24,12.313,13.032,12.313,12.602,1726,0
2008-12-26,11.976,12.705,11.649,12.468,20034,0
2008-12-29,12.459,12.714,11.779,12.209,12179,0
2008-12-30,12.35,12.35,11.779,12.209,10294,0
2008-12-31,12.294,12.687,11.986,12.134,21619,0
2009-01-02,12.172,13.179,12.172,12.442,18578,0
2009-01-05,12.835,13.479,12.34,12.517,36216,0
2009-01-06,12.649,13.131,12.649,12.695,28354,0
2009-01-07,12.845,12.945,12.695,12.695,16903,0
2009-01-08,12.2,12.816,12.2,12.565,7196,0
2009-01-09,12.526,12.526,11.948,12.284,20438,0
2009-01-12,12.216,12.254,11.817,11.882,11631,0
2009-01-13,12.478,12.478,12.089,12.303,7454,0
2009-01-14,12.089,12.807,11.052,11.08,21127,0
2009-01-15,11.071,11.807,11.071,11.807,11728,0
2009-01-16,11.909,11.909,11.535,11.677,11603,0
2009-01-20,11.498,11.909,10.424,10.452,12858,0
2009-01-21,10.583,11.639,10.294,10.519,17830,0
2009-01-22,10.314,11.172,9.958,11.032,10429,0
2009-01-23,10.725,11.134,10.63,10.63,11483,0
2009-01-26,10.62,10.63,10.059,10.199,6225,0
2009-01-27,10.257,10.715,10.199,10.285,11469,0
2009-01-28,10.677,10.947,10.528,10.845,35593,0
2009-01-29,10.882,11.052,10.64,10.659,24465,0
2009-01-30,10.874,10.874,10.5,10.592,10743,0
2009-02-02,10.537,10.957,10.51,10.816,29644,0
2009-02-03,10.928,11.099,10.826,11.052,30768,0
2009-02-04,11.08,11.406,10.565,10.668,19121,0
2009-02-05,10.63,11.284,10.63,11.284,10492,0
2009-02-06,11.247,12.134,11.247,11.996,7221,0
2009-02-09,11.909,12.19,11.716,12.163,4282,0
2009-02-10,11.892,11.892,11.554,11.611,4573,0
2009-02-11,11.611,11.611,10.547,10.547,18856,0
2009-02-12,10.386,10.565,10.098,10.424,19025,0
2009-02-13,10.5,10.5,10.078,10.406,8062,0
2009-02-17,10.285,10.547,10.126,10.126,9969,0
2009-02-18,10.219,10.294,10.068,10.117,5239,0
2009-02-19,10.267,10.63,10.267,10.323,2957,0
2009-02-20,10.18,10.462,10.171,10.285,12541,0
2009-02-23,10.406,10.406,9.574,9.574,9338,0
2009-02-24,9.641,10.257,9.528,10.199,15061,0
2009-02-25,10.304,10.649,9.614,9.614,9921,0
2009-02-26,9.706,10.304,9.528,9.604,10786,0
2009-02-27,9.518,10.528,9.518,10.36,16635,0
2009-03-02,10.229,10.649,10.068,10.434,32070,0
2009-03-03,10.611,10.798,10.294,10.378,15005,0
2009-03-04,11.507,11.507,10.705,11.359,10939,0
2009-03-05,11.099,11.099,9.4071,9.95,13487,0
2009-03-06,10.052,10.611,9.724,10.519,9388,0
2009-03-09,10.452,10.51,9.788,9.815,9907,0
2009-03-10,10.705,11.333,10.275,10.734,14829,0
2009-03-11,10.771,11.284,9.4525,9.825,12766,0
2009-03-12,9.798,10.649,9.788,10.649,7784,0
2009-03-13,10.677,11.108,9.715,10.977,4437,0
2009-03-16,11.19,11.247,10.986,11.247,2482,0
2009-03-17,11.208,11.378,10.977,11.351,8887,0
2009-03-18,11.323,11.788,11.032,11.788,9352,0
2009-03-19,11.788,11.788,11.583,11.629,10984,0
2009-03-20,11.761,11.996,11.303,11.658,21956,0
2009-03-23,12.05,14.412,12.004,14.412,13084,0
2009-03-24,14.014,14.657,12.985,13.891,25816,0
2009-03-25,13.975,14.489,12.854,14.022,7245,0
2009-03-26,14.285,14.647,13.814,14.601,23732,0
2009-03-27,12.629,13.909,12.425,12.555,41524,0
2009-03-30,12.19,12.379,11.323,11.986,13581,0
2009-03-31,12.19,13.844,12.19,13.397,6918,0
2009-04-01,13.189,13.275,12.05,12.761,13987,0
2009-04-02,13.121,16.217,12.918,15.132,20916,0
2009-04-03,15.132,15.132,14.188,14.917,12734,0
2009-04-06,15.284,15.414,14.684,14.889,6700,0
2009-04-07,14.703,14.749,12.649,12.825,25099,0
2009-04-08,12.994,13.834,11.779,12.19,30326,0
2009-04-09,12.526,13.714,12.013,13.309,10448,0
2009-04-13,13.17,13.947,12.593,13.572,13829,0
2009-04-14,13.377,13.844,12.245,13.377,9715,0
2009-04-15,13.377,15.619,13.377,14.983,18328,0
2009-04-16,15.132,15.677,13.852,15.533,16173,0
2009-04-17,15.659,15.853,14.825,15.505,13405,0
2009-04-20,15.086,15.086,13.229,13.319,16463,0
2009-04-21,13.328,13.572,12.787,13.572,12777,0
2009-04-22,13.611,14.862,13.348,13.956,10942,0
2009-04-23,14.014,14.095,12.807,13.061,16477,0
2009-04-24,13.097,13.121,11.677,11.882,57663,0
2009-04-27,11.658,12.144,11.435,11.928,12615,0
2009-04-28,12.134,12.134,11.237,11.333,6707,0
2009-04-29,11.406,12.172,11.406,12.172,5366,0
2009-04-30,11.986,12.19,11.463,11.507,42240,0
2009-05-01,11.882,12.05,11.351,11.771,25739,0
2009-05-04,11.862,12.545,11.293,12.545,16284,0
2009-05-05,12.545,13.052,12.507,13.052,46560,0
2009-05-06,13.247,13.309,12.573,12.936,12560,0
2009-05-07,13.397,13.488,12.459,13.285,24631,0
2009-05-08,13.552,14.899,13.267,14.899,14024,0
2009-05-11,14.601,15.468,13.929,14.489,11198,0
2009-05-12,14.544,14.975,14.058,14.113,7324,0
2009-05-13,13.909,14.45,12.9,13.061,16661,0
2009-05-14,13.247,13.723,12.761,13.552,11216,0
2009-05-15,13.739,14.489,12.985,13.338,15860,0
2009-05-18,13.415,13.415,12.816,12.91,14018,0
2009-05-19,13.219,13.814,12.611,13.498,31908,0
2009-05-20,13.649,13.909,12.89,13.631,17669,0
2009-05-21,13.397,14.058,12.236,13.131,63326,0
2009-05-22,13.189,13.994,13.088,13.179,4299,0
2009-05-26,13.114,13.582,12.379,13.461,13646,0
2009-05-27,13.415,13.621,12.816,12.816,5768,0
2009-05-28,12.975,12.975,12.07,12.19,22310,0
2009-05-29,12.34,12.695,12.153,12.695,23103,0
2009-06-01,12.872,14.806,12.751,14.63,49018,0
2009-06-02,14.123,17.975,14.058,17.694,41859,0
2009-06-03,16.406,17.429,15.73,16.093,23601,0
2009-06-04,16.131,16.553,15.823,16.448,27957,0
2009-06-05,16.448,17.132,15.881,16.245,7943,0
2009-06-08,16.051,16.526,15.993,15.993,19590,0
2009-06-09,16.041,16.245,15.169,15.487,18895,0
2009-06-10,15.629,15.629,14.776,14.862,34122,0
2009-06-11,14.975,15.198,13.852,14.638,19333,0
2009-06-12,14.862,15.275,14.123,14.731,13327,0
2009-06-15,14.179,14.638,13.542,13.611,15123,0
2009-06-16,13.591,14.078,13.47,13.572,8855,0
2009-06-17,13.572,14.285,13.377,13.947,11075,0
2009-06-18,13.862,14.237,13.498,13.768,7316,0
2009-06-19,14.04,14.265,13.796,14.179,21976,0
2009-06-22,14.179,14.479,13.882,14.198,16075,0
2009-06-23,14.358,14.358,13.723,14.103,5724,0
2009-06-24,14.301,15.141,14.022,14.917,26639,0
2009-06-25,14.862,15.677,14.835,15.414,16060,0
2009-06-26,15.265,17.194,14.854,17.194,209297,0
2009-06-29,17.113,17.113,15.32,15.468,21792,0
2009-06-30,15.478,15.659,14.227,14.62,19755,0
2009-07-01,14.786,15.543,14.358,15.275,35406,0
2009-07-02,15.022,15.095,14.169,14.265,17859,0
2009-07-06,14.237,14.927,14.014,14.667,28449,0
2009-07-07,14.721,15.05,14.198,14.703,14499,0
2009-07-08,14.825,14.835,14.022,14.44,19290,0
2009-07-09,14.506,15.414,14.095,14.574,32073,0
2009-07-10,14.574,14.908,14.367,14.796,11149,0
2009-07-13,14.825,15.012,14.16,15.012,5781,0
2009-07-14,14.955,15.245,14.776,15.022,12758,0
2009-07-15,15.217,15.487,14.806,14.927,26031,0
2009-07-16,14.584,15.552,14.103,14.403,19844,0
2009-07-17,14.469,14.825,14.208,14.208,13950,0
2009-07-20,14.237,14.776,13.229,13.452,45266,0
2009-07-21,14.004,14.004,12.797,13.377,22506,0
2009-07-22,13.338,13.824,13.052,13.079,39919,0
2009-07-23,13.032,13.358,13.032,13.267,42711,0
2009-07-24,13.601,14.275,12.928,13.507,66382,0
2009-07-27,13.668,13.814,12.629,13.452,54552,0
2009-07-28,13.611,14.431,12.928,14.412,26537,0
2009-07-29,14.479,15.293,14.049,15.022,14334,0
2009-07-30,15.293,16.674,14.601,16.15,19702,0
2009-07-31,16.031,16.197,15.012,15.069,19881,0
2009-08-03,14.506,15.561,14.321,15.561,20190,0
2009-08-04,14.993,15.964,14.993,15.945,27787,0
2009-08-05,15.159,15.748,14.703,15.6,46440,0
2009-08-06,15.505,15.505,14.384,15.095,40736,0
2009-08-07,15.385,16.131,15.04,15.908,35671,0
2009-08-10,15.738,15.964,14.88,15.423,11057,0
2009-08-11,15.265,15.619,14.955,15.59,13956,0
2009-08-12,15.561,15.764,15.255,15.722,21239,0
2009-08-13,15.774,16.131,15.159,15.561,13858,0
2009-08-14,15.58,15.58,14.349,14.601,16169,0
2009-08-17,14.358,14.845,14.123,14.592,13134,0
2009-08-18,14.731,16.3,14.469,16.282,21976,0
2009-08-19,15.993,16.487,15.983,16.3,10551,0
2009-08-20,16.3,16.477,14.693,15.122,80775,0
2009-08-21,15.265,15.629,14.862,15.385,161242,0
2009-08-24,15.012,16.169,14.871,16.051,19744,0
2009-08-25,16.111,16.111,15.255,15.423,11467,0
2009-08-26,15.356,15.814,15.356,15.649,16028,0
2009-08-27,15.964,15.964,15.284,15.639,13356,0
2009-08-28,15.649,15.649,15.079,15.423,9935,0
2009-08-31,15.217,15.515,15.05,15.432,20064,0
2009-09-01,15.366,15.722,15.095,15.103,13742,0
2009-09-02,15.103,15.561,15.103,15.525,3566,0
2009-09-03,15.395,15.649,15.245,15.649,7784,0
2009-09-04,15.32,15.571,15.226,15.533,5339,0
2009-09-08,15.639,15.696,15.275,15.451,13365,0
2009-09-09,15.245,15.686,15.245,15.619,4953,0
2009-09-10,15.552,15.669,15.329,15.649,3957,0
2009-09-11,15.649,15.794,15.002,15.649,11565,0
2009-09-14,15.543,15.823,15.395,15.669,12304,0
2009-09-15,15.58,16.131,15.571,15.639,9027,0
2009-09-16,15.366,15.853,15.311,15.677,8983,0
2009-09-17,16.103,16.103,15.188,15.918,1517,0
2009-09-18,15.853,16.169,15.533,15.639,25171,0
2009-09-21,15.423,15.908,15.002,15.561,10882,0
2009-09-22,15.738,15.738,15.395,15.505,10334,0
2009-09-23,15.487,16.517,15.414,16.103,35864,0
2009-09-24,16.131,16.207,15.451,15.649,36684,0
2009-09-25,15.639,16.3,15.58,16.264,16483,0
2009-09-28,16.264,16.927,15.677,16.487,31179,0
2009-09-29,16.467,16.776,15.833,16.419,14894,0
2009-09-30,16.386,16.458,15.423,15.423,26813,0
2009-10-01,15.423,16.714,15.414,15.414,15043,0
2009-10-02,15.414,15.639,15.198,15.311,26642,0
2009-10-05,15.348,15.713,15.103,15.619,24309,0
2009-10-06,15.669,15.918,15.478,15.863,7205,0
2009-10-07,15.833,15.918,15.659,15.918,3596,0
2009-10-08,15.928,16.254,15.756,15.908,14007,0
2009-10-09,15.899,16.291,15.863,16.227,20103,0
2009-10-12,16.227,16.674,16.15,16.553,12855,0
2009-10-13,16.526,16.57,16.141,16.207,5372,0
2009-10-14,16.396,16.991,16.282,16.759,6758,0
2009-10-15,15.713,16.743,15.713,16.507,13530,0
2009-10-16,16.406,16.517,15.814,15.814,14014,0
2009-10-19,15.955,16.598,15.955,16.458,8936,0
2009-10-20,16.438,16.497,16.011,16.273,14133,0
2009-10-21,16.357,16.458,15.696,15.853,23853,0
2009-10-22,15.881,16.227,15.629,15.833,14143,0
2009-10-23,15.993,16.075,15.05,15.217,24795,0
2009-10-26,15.236,15.863,14.983,15.113,19932,0
2009-10-27,15.169,15.59,15.079,15.188,14253,0
2009-10-28,15.432,15.487,15.069,15.255,9902,0
2009-10-29,15.423,15.459,15.132,15.32,20110,0
2009-10-30,15.141,15.487,14.947,15.356,23836,0
2009-11-02,15.414,15.496,14.584,14.947,39115,0
2009-11-03,14.854,14.937,14.208,14.675,13826,0
2009-11-04,14.721,15.525,13.891,14.169,99565,0
2009-11-05,14.257,15.496,14.227,15.086,35022,0
2009-11-06,14.835,15.366,14.078,14.525,74439,0
2009-11-09,14.63,15.141,14.63,15.095,14047,0
2009-11-10,15.069,15.414,15.069,15.245,10247,0
2009-11-11,15.366,15.639,15.217,15.459,6561,0
2009-11-12,15.468,15.73,14.786,14.786,19613,0
2009-11-13,14.815,14.815,14.169,14.394,17723,0
2009-11-16,14.574,15.265,14.574,15.265,8450,0
2009-11-17,14.862,15.404,14.667,15.05,10424,0
2009-11-18,15.095,15.207,14.574,15.122,17137,0
2009-11-19,15.022,15.169,14.584,14.611,13313,0
2009-11-20,14.584,15.012,14.584,15.012,7802,0
2009-11-23,15.226,15.32,14.667,14.917,6447,0
2009-11-24,14.917,15.012,14.294,14.937,14351,0
2009-11-25,14.955,15.086,14.815,14.815,1882,0
2009-11-27,14.321,15.04,14.321,14.638,6160,0
2009-11-30,14.574,14.574,14.058,14.227,49923,0
2009-12-01,14.412,15.103,14.141,15.069,78458,0
2009-12-02,15.04,15.198,14.74,15.05,11975,0
2009-12-03,14.806,15.132,14.703,14.955,12871,0
2009-12-04,15.311,15.414,14.983,15.414,8663,0
2009-12-07,14.657,15.302,14.515,15.095,31908,0
2009-12-08,14.927,15.122,14.611,15.05,8434,0
2009-12-09,14.825,15.188,14.731,15.069,7065,0
2009-12-10,15.179,16.517,15.04,16.419,110233,0
2009-12-11,16.477,17.204,16.477,16.945,38677,0
2009-12-14,16.842,17.194,16.724,17.186,29945,0
2009-12-15,17.186,17.619,17.186,17.358,33487,0
2009-12-16,17.467,17.581,16.955,17.113,29308,0
2009-12-17,17.542,17.542,16.714,16.981,57046,0
2009-12-18,17.194,17.244,16.813,16.965,79359,0
2009-12-21,17.059,17.253,16.674,16.724,35638,0
2009-12-22,16.714,17.348,16.627,17.186,159337,0
2009-12-23,17.301,17.377,16.733,16.991,11441,0
2009-12-24,17.03,17.291,17.03,17.069,5119,0
2009-12-28,16.945,17.05,16.536,16.955,6919,0
2009-12-29,17.03,17.244,16.813,17.001,1374,0
2009-12-30,17.263,17.263,16.776,17.04,6766,0
2009-12-31,17.079,17.234,16.907,16.907,5738,0
2010-01-04,17.069,17.177,16.945,17.095,4680,0
2010-01-05,17.14,17.186,16.907,17.04,5517,0
2010-01-06,16.965,17.069,16.179,16.179,10666,0
2010-01-07,16.207,16.207,15.515,15.73,8510,0
2010-01-08,15.713,15.843,15.236,15.814,7100,0
2010-01-11,15.908,15.908,15.6,15.713,7268,0
2010-01-12,15.61,15.908,15.58,15.659,16600,0
2010-01-13,15.738,15.748,15.515,15.525,3890,0
2010-01-14,15.505,16.15,15.487,15.973,37706,0
2010-01-15,16.111,16.684,15.945,16.57,28029,0
2010-01-19,16.694,16.813,16.141,16.803,12721,0
2010-01-20,16.579,16.598,16.068,16.376,8795,0
2010-01-21,16.357,16.357,15.086,15.525,34762,0
2010-01-22,15.543,16.813,15.356,16.406,42041,0
2010-01-25,16.526,16.646,15.928,16.084,30029,0
2010-01-26,16.111,16.3,15.468,15.468,13159,0
2010-01-27,15.366,15.686,15.366,15.58,2338,0
2010-01-28,15.59,16.536,15.423,16.328,35323,0
2010-01-29,16.3,16.438,15.704,15.73,26654,0
2010-02-01,15.863,15.863,15.356,15.451,8859,0
2010-02-02,15.414,16.264,15.356,16.051,43860,0
2010-02-03,16.021,16.245,15.505,15.525,12081,0
2010-02-04,15.339,15.505,14.376,14.376,30687,0
2010-02-05,14.46,14.535,14.04,14.535,12380,0
2010-02-08,14.554,14.63,14.431,14.489,15362,0
2010-02-09,14.703,14.776,14.479,14.638,13621,0
2010-02-10,14.611,14.776,14.113,14.758,17651,0
2010-02-11,14.786,15.236,14.693,15.217,16746,0
2010-02-12,15.002,15.141,14.767,15.002,12212,0
2010-02-16,15.103,15.159,14.965,15.079,15791,0
2010-02-17,15.113,15.385,15.002,15.141,4703,0
2010-02-18,15.159,15.348,15.103,15.275,10399,0
2010-02-19,15.275,15.496,15.179,15.423,10766,0
2010-02-22,15.113,15.6,15.113,15.6,1357,0
2010-02-23,15.639,15.669,15.552,15.552,2387,0
2010-02-24,15.73,16.15,15.73,16.068,1468,0
2010-02-25,15.774,16.217,15.774,16.217,3414,0
2010-02-26,16.16,17.194,15.629,16.617,26985,0
2010-03-01,16.776,17.168,16.141,16.419,36527,0
2010-03-02,16.448,17.011,16.396,17.011,13010,0
2010-03-03,16.991,17.158,16.704,16.759,17680,0
2010-03-04,16.936,17.069,16.497,16.684,13645,0
2010-03-05,16.776,17.272,16.776,16.869,21314,0
2010-03-08,17.113,17.186,16.907,17.021,25774,0
2010-03-09,17.253,17.467,16.898,17.467,15711,0
2010-03-10,17.703,17.722,17.581,17.609,2574,0
2010-03-11,17.429,17.703,17.095,17.476,19465,0
2010-03-12,17.476,17.542,16.684,17.429,41816,0
2010-03-15,17.404,17.732,17.311,17.377,35930,0
2010-03-16,17.14,17.14,16.684,16.803,11825,0
2010-03-17,16.86,17.069,16.86,16.981,3295,0
2010-03-18,16.733,16.936,16.536,16.536,2900,0
2010-03-19,16.579,16.86,16.376,16.458,21983,0
2010-03-22,16.357,17.214,16.348,16.497,8575,0
2010-03-23,16.759,16.936,16.396,16.646,31287,0
2010-03-24,16.607,16.724,16.319,16.319,6090,0
2010-03-25,16.386,16.598,16.121,16.15,18040,0
2010-03-26,16.282,16.367,15.973,16.021,22880,0
2010-03-29,16.075,16.121,15.833,16.084,47613,0
2010-03-30,16.141,16.467,16.111,16.414,16392,0
2010-03-31,16.291,16.598,16.291,16.419,23572,0
2010-04-01,16.419,16.526,16.348,16.477,35988,0
2010-04-05,16.497,16.759,16.319,16.759,207638,0
2010-04-06,16.598,16.637,16.121,16.141,9208,0
2010-04-07,16.084,16.487,16.084,16.487,17612,0
2010-04-08,16.813,16.898,16.254,16.3,12222,0
2010-04-09,16.348,16.637,16.338,16.637,14159,0
2010-04-12,16.684,16.704,16.497,16.497,9386,0
2010-04-13,16.507,16.955,16.467,16.86,25828,0
2010-04-14,16.917,17.095,16.813,17.011,15465,0
2010-04-15,16.724,17.609,16.724,17.467,18991,0
2010-04-16,17.467,17.467,16.526,17.33,42279,0
2010-04-19,17.186,17.664,17.186,17.533,12335,0
2010-04-20,17.339,17.859,17.339,17.514,30492,0
2010-04-21,17.486,17.599,17.186,17.505,22823,0
2010-04-22,17.348,17.946,17.244,17.84,17333,0
2010-04-23,17.776,17.776,17.377,17.458,9126,0
2010-04-26,17.385,17.636,17.244,17.599,13662,0
2010-04-27,17.523,17.619,17.122,17.224,11716,0
2010-04-28,17.095,17.926,16.869,17.694,29899,0
2010-04-29,17.936,17.946,17.581,17.926,29874,0
2010-04-30,17.514,17.514,16.784,17.059,46111,0
2010-05-03,17.14,17.732,16.945,17.505,13655,0
2010-05-04,17.253,17.282,16.898,17.021,38876,0
2010-05-05,16.898,17.104,16.617,16.851,18359,0
2010-05-06,16.784,17.168,15.738,16.458,39981,0
2010-05-07,16.386,17.001,15.432,15.432,54149,0
2010-05-10,16.093,16.458,15.659,16.051,52706,0
2010-05-11,15.891,16.752,15.891,16.553,10889,0
2010-05-12,16.617,17.385,16.617,17.263,12804,0
2010-05-13,16.878,17.505,16.878,17.214,15251,0
2010-05-14,16.917,17.021,16.684,16.936,13245,0
2010-05-17,17.05,17.149,16.878,17.059,6713,0
2010-05-18,17.339,17.339,16.497,16.733,26775,0
2010-05-19,16.724,16.724,16.57,16.57,4130,0
2010-05-20,16.179,16.536,15.937,16.357,30128,0
2010-05-21,16.001,16.131,15.32,15.677,34681,0
2010-05-24,15.704,16.348,15.543,15.649,12288,0
2010-05-25,15.245,15.265,14.871,15.15,11208,0
2010-05-26,15.311,15.713,15.179,15.505,17673,0
2010-05-27,15.784,16.487,15.619,16.348,22972,0
2010-05-28,16.273,16.376,15.552,16.169,41279,0
2010-06-01,15.983,16.15,15.525,15.784,43806,0
2010-06-02,15.794,16.282,15.571,15.881,30326,0
2010-06-03,15.833,16.141,15.496,15.937,24557,0
2010-06-04,15.543,15.881,14.431,14.46,57688,0
2010-06-07,14.46,14.776,13.956,14.014,56579,0
2010-06-08,13.367,13.731,13.267,13.591,39366,0
2010-06-09,13.731,13.824,13.434,13.542,21720,0
2010-06-10,13.723,14.058,13.723,14.022,15946,0
2010-06-11,14.014,14.422,13.947,14.095,21297,0
2010-06-14,14.151,14.376,13.498,13.786,45433,0
2010-06-15,13.824,14.198,13.658,14.113,32239,0
2010-06-16,14.667,14.806,13.723,13.786,41111,0
2010-06-17,13.938,13.994,13.723,13.909,17091,0
2010-06-18,14.022,14.068,13.749,13.768,31653,0
2010-06-21,14.004,14.198,13.731,13.731,7007,0
2010-06-22,13.814,13.824,13.088,13.088,33806,0
2010-06-23,13.088,13.415,13.079,13.179,20658,0
2010-06-24,13.114,13.17,12.928,12.975,23835,0
2010-06-25,13.079,13.237,12.425,12.777,183100,0
2010-06-28,12.854,13.088,12.714,12.994,41448,0
2010-06-29,12.854,12.965,12.777,12.881,49897,0
2010-06-30,13.079,13.179,12.918,13.014,23800,0
2010-07-01,13.079,13.079,12.359,12.677,22265,0
2010-07-02,12.787,13.032,12.787,12.965,35742,0
2010-07-06,13.121,13.328,12.555,12.629,37735,0
2010-07-07,12.705,13.189,12.639,13.179,11687,0
2010-07-08,13.219,13.219,12.965,13.106,10609,0
2010-07-09,12.657,13.285,12.657,13.267,24240,0
2010-07-12,13.267,13.293,13.014,13.097,16670,0
2010-07-13,13.247,14.113,13.247,14.022,27102,0
2010-07-14,14.022,14.257,13.367,13.749,7114,0
2010-07-15,13.237,13.582,13.237,13.452,26969,0
2010-07-16,13.301,13.348,12.872,12.89,22717,0
2010-07-19,12.965,12.965,12.687,12.863,3546,0
2010-07-20,12.797,13.285,12.761,13.285,16500,0
2010-07-21,13.293,13.919,12.928,13.052,26728,0
2010-07-22,13.247,14.525,13.114,14.257,51098,0
2010-07-23,14.16,14.275,13.601,13.686,38740,0
2010-07-26,13.834,14.45,13.591,14.294,30997,0
2010-07-27,14.422,14.825,14.095,14.311,21788,0
2010-07-28,14.275,14.403,13.776,13.862,19543,0
2010-07-29,13.601,14.04,13.452,13.947,38717,0
2010-07-30,13.834,14.198,13.834,14.188,46934,0
2010-08-02,14.095,14.489,13.852,14.367,14280,0
2010-08-03,14.574,14.638,13.985,14.285,75146,0
2010-08-04,14.384,14.731,14.198,14.367,16385,0
2010-08-05,14.554,14.554,14.087,14.095,25144,0
2010-08-06,13.985,14.285,13.776,14.218,56978,0
2010-08-09,14.257,14.331,13.929,14.032,23113,0
2010-08-10,13.938,14.068,13.293,13.348,61744,0
2010-08-11,13.189,13.189,12.18,12.407,104968,0
2010-08-12,12.226,12.667,12.226,12.629,33394,0
2010-08-13,12.555,12.863,12.442,12.468,18741,0
2010-08-16,12.468,12.91,12.407,12.89,13506,0
2010-08-17,13.069,13.434,12.975,13.425,12498,0
2010-08-18,12.918,13.319,12.918,13.301,9440,0
2010-08-19,13.219,13.219,12.555,12.667,17323,0
2010-08-20,12.573,12.629,12.478,12.526,21716,0
2010-08-23,12.583,12.677,12.379,12.379,13788,0
2010-08-24,12.507,12.517,12.06,12.379,38056,0
2010-08-25,12.313,13.061,12.313,12.975,15529,0
2010-08-26,12.098,13.061,12.098,12.695,7327,0
2010-08-27,12.854,13.377,12.416,13.348,5596,0
2010-08-30,13.267,13.562,12.545,12.611,9582,0
2010-08-31,12.468,12.611,12.369,12.555,5904,0
2010-09-01,12.742,13.425,12.677,13.406,13112,0
2010-09-02,13.219,13.515,12.863,13.387,11216,0
2010-09-03,13.479,13.749,13.387,13.677,7884,0
2010-09-07,13.938,14.179,13.358,13.415,12631,0
2010-09-08,13.425,13.705,13.425,13.705,8682,0
2010-09-09,13.9,14.151,13.776,14.103,7880,0
2010-09-10,13.452,13.705,13.452,13.621,4929,0
2010-09-13,14.113,14.384,13.947,14.384,6631,0
2010-09-14,14.376,14.376,13.658,13.768,8434,0
2010-09-15,13.759,14.141,13.759,14.133,7861,0
2010-09-16,14.068,14.068,13.909,13.909,1721,0
2010-09-17,14.133,14.237,13.852,14.208,14877,0
2010-09-20,14.188,14.731,14.188,14.479,13929,0
2010-09-21,14.515,14.515,14.208,14.294,5177,0
2010-09-22,14.412,14.506,14.394,14.45,2941,0
2010-09-23,13.9,14.285,13.844,13.9,4112,0
2010-09-24,14.087,14.218,13.533,14.218,8956,0
2010-09-27,13.909,14.078,13.909,13.919,2321,0
2010-09-28,13.985,14.247,13.621,14.247,26473,0
2010-09-29,14.169,14.367,13.814,14.367,8390,0
2010-09-30,14.993,14.993,14.431,14.63,7363,0
2010-10-01,14.786,14.786,14.068,14.574,3215,0
2010-10-04,14.899,14.917,14.113,14.123,8431,0
2010-10-05,14.321,15.086,14.247,14.657,14450,0
2010-10-06,14.564,14.899,14.564,14.835,7239,0
2010-10-07,14.983,15.002,14.331,14.422,5540,0
2010-10-08,14.321,14.889,14.321,14.749,11441,0
2010-10-11,14.675,14.74,14.497,14.535,3863,0
2010-10-12,13.714,15.385,13.714,14.767,1134,0
2010-10-13,14.767,15.217,14.758,14.908,13598,0
2010-10-14,15.375,15.375,14.087,14.339,12216,0
2010-10-15,14.638,14.638,14.237,14.285,18062,0
2010-10-18,14.339,14.63,14.227,14.412,21056,0
2010-10-19,14.169,14.265,13.844,13.852,11306,0
2010-10-20,13.975,13.994,13.705,13.909,6757,0
2010-10-21,13.768,13.852,13.415,13.591,7000,0
2010-10-22,13.824,13.834,13.601,13.814,5897,0
2010-10-25,14.227,14.265,14.014,14.014,11684,0
2010-10-26,13.965,14.301,13.768,14.188,6659,0
2010-10-27,14.058,14.068,13.572,13.64,9860,0
2010-10-28,13.723,13.723,13.562,13.649,69848,0
2010-10-29,13.542,13.542,13.114,13.406,4293,0
2010-11-01,13.524,13.723,13.141,13.141,56172,0
2010-11-02,13.348,13.705,13.348,13.677,9810,0
2010-11-03,13.649,14.058,13.64,14.058,9599,0
2010-11-04,14.208,14.479,14.058,14.431,13589,0
2010-11-05,14.479,14.62,14.349,14.358,5132,0
2010-11-08,14.349,14.349,13.47,13.515,46607,0
2010-11-09,13.882,13.882,13.611,13.611,6340,0
2010-11-10,13.387,13.824,13.377,13.796,9416,0
2010-11-11,13.611,13.677,13.507,13.649,2897,0
2010-11-12,13.542,13.677,13.293,13.301,5631,0
2010-11-15,13.328,13.591,13.267,13.301,11433,0
2010-11-16,13.267,13.397,13.079,13.301,15271,0
2010-11-17,12.985,13.891,12.985,13.611,5417,0
2010-11-18,13.768,14.078,13.542,13.965,6682,0
2010-11-19,13.985,14.032,13.542,14.004,14163,0
2010-11-22,13.891,14.032,13.891,14.014,5266,0
2010-11-23,13.824,13.824,13.759,13.786,2320,0
2010-11-24,13.994,14.068,13.994,14.014,6326,0
2010-11-26,13.909,14.032,13.909,14.032,749,0
2010-11-29,13.872,14.078,13.872,14.004,3852,0
2010-11-30,14.014,14.068,13.919,14.014,11251,0
2010-12-01,14.014,14.123,13.938,13.956,7837,0
2010-12-02,14.022,14.141,13.814,14.141,32247,0
2010-12-03,14.087,14.46,13.965,13.994,13172,0
2010-12-06,14.237,14.247,14.022,14.103,9230,0
2010-12-07,14.151,14.179,14.113,14.151,8313,0
2010-12-08,14.151,14.198,14.141,14.151,8709,0
2010-12-09,14.151,14.275,13.776,14.133,25249,0
2010-12-10,14.384,14.384,13.975,14.198,12075,0
2010-12-13,14.151,14.44,14.004,14.004,7773,0
2010-12-14,14.095,14.237,13.947,14.004,5651,0
2010-12-15,13.806,14.103,13.806,13.985,22216,0
2010-12-16,13.929,14.078,13.909,13.909,16200,0
2010-12-17,13.965,14.257,13.965,14.133,40888,0
2010-12-20,14.095,14.564,14.068,14.394,5327,0
2010-12-21,14.247,14.403,14.169,14.257,27902,0
2010-12-22,14.265,14.294,14.188,14.247,6167,0
2010-12-23,14.247,14.265,14.014,14.103,4775,0
2010-12-27,14.113,14.247,14.068,14.16,4299,0
2010-12-28,14.257,14.257,14.151,14.151,3711,0
2010-12-29,14.331,14.479,14.247,14.46,33121,0
2010-12-30,14.431,14.983,14.431,14.947,10691,0
2010-12-31,15.086,15.15,14.871,14.871,4125,0
2011-01-03,15.022,15.404,14.908,15.284,64783,0
2011-01-04,15.284,15.284,14.871,14.983,8025,0
2011-01-05,14.947,15.385,14.947,15.385,57337,0
2011-01-06,15.339,15.441,15.159,15.179,166787,0
2011-01-07,15.059,15.132,14.993,15.132,14777,0
2011-01-10,15.207,15.236,15.069,15.069,3070,0
2011-01-11,14.479,15.122,14.479,15.103,7542,0
2011-01-12,15.226,15.226,14.899,15.012,15308,0
2011-01-13,14.601,15.265,14.592,15.245,3807,0
2011-01-14,15.366,15.441,15.059,15.366,17300,0
2011-01-18,15.404,15.451,14.854,14.899,42411,0
2011-01-19,14.806,14.806,13.731,13.814,16305,0
2011-01-20,13.714,13.872,13.677,13.705,10411,0
2011-01-21,13.975,14.412,13.759,13.834,27800,0
2011-01-24,13.824,14.022,13.824,13.994,5673,0
2011-01-25,13.938,14.078,13.806,14.032,17488,0
2011-01-26,13.965,14.721,13.956,14.667,4450,0
2011-01-27,14.703,14.993,14.63,14.815,3267,0
2011-01-28,14.815,14.983,14.014,14.014,7507,0
2011-01-31,14.198,14.198,13.872,13.919,5801,0
2011-02-01,14.16,14.247,14.087,14.169,3288,0
2011-02-02,14.095,14.349,13.097,13.806,28048,0
2011-02-03,13.768,14.975,13.425,14.806,25641,0
2011-02-04,14.611,14.955,14.574,14.927,91790,0
2011-02-07,14.871,14.899,14.712,14.815,3278,0
2011-02-08,14.815,14.965,14.767,14.889,5862,0
2011-02-09,14.758,14.796,14.257,14.376,13449,0
2011-02-10,14.294,14.294,14.032,14.16,3817,0
2011-02-11,14.179,14.611,14.179,14.422,2429,0
2011-02-14,14.422,14.506,14.311,14.384,4163,0
2011-02-15,14.667,14.693,14.431,14.515,2764,0
2011-02-16,14.479,14.564,14.394,14.479,4130,0
2011-02-18,14.032,14.835,14.032,14.63,8304,0
2011-02-22,14.257,14.525,14.257,14.384,9072,0
2011-02-23,14.44,14.44,14.367,14.384,8476,0
2011-02-24,14.384,14.667,14.339,14.63,11653,0
2011-02-25,14.535,14.684,14.275,14.592,2913,0
2011-02-28,14.825,15.217,14.611,15.03,20148,0
2011-03-01,15.03,15.15,14.786,14.854,8604,0
2011-03-02,15.496,15.764,14.917,15.629,18220,0
2011-03-03,16.041,16.526,15.764,16.273,15853,0
2011-03-04,16.328,16.328,15.423,15.432,5639,0
2011-03-07,15.478,15.814,14.489,14.515,14238,0
2011-03-08,14.601,14.908,14.525,14.845,4692,0
2011-03-09,14.947,14.975,14.845,14.975,1883,0
2011-03-10,14.917,14.917,14.294,14.294,9845,0
2011-03-11,14.367,14.367,14.133,14.151,7259,0
2011-03-14,14.014,14.014,13.739,13.891,8792,0
2011-03-15,13.686,13.872,13.479,13.852,8093,0
2011-03-16,13.824,13.852,13.739,13.776,12188,0
2011-03-17,14.058,14.103,13.891,13.985,9208,0
2011-03-18,14.078,14.367,13.919,14.022,32133,0
2011-03-21,14.198,15.348,14.198,15.348,20482,0
2011-03-22,15.275,15.487,15.159,15.385,4200,0
2011-03-23,15.356,15.649,15.284,15.649,3528,0
2011-03-24,15.468,15.814,15.468,15.764,10547,0
2011-03-25,15.571,15.843,15.571,15.814,4680,0
2011-03-28,15.814,16.001,15.571,15.58,8713,0
2011-03-29,15.61,15.61,15.525,15.561,2998,0
2011-03-30,15.414,16.041,15.414,16.031,2207,0
2011-03-31,15.59,16.111,15.59,16.111,2346,0
2011-04-01,16.197,16.217,15.881,16.16,19627,0
2011-04-04,16.291,16.291,15.899,16.031,16278,0
2011-04-05,15.928,15.973,15.872,15.945,2644,0
2011-04-06,15.881,16.001,15.881,15.928,1630,0
2011-04-07,15.908,15.993,15.748,15.833,3869,0
2011-04-08,15.899,15.899,15.423,15.423,1690,0
2011-04-11,15.459,15.459,15.169,15.169,2906,0
2011-04-12,15.002,15.103,14.758,14.758,4721,0
2011-04-13,14.825,14.825,14.331,14.331,5957,0
2011-04-14,14.376,14.384,13.776,13.9,9925,0
2011-04-15,14.004,14.169,13.796,14.151,10803,0
2011-04-18,13.9,14.068,13.9,14.022,4071,0
2011-04-19,14.078,14.331,14.058,14.16,5976,0
2011-04-20,14.479,14.525,14.265,14.339,6083,0
2011-04-21,14.321,14.497,14.285,14.394,1036,0
2011-04-25,14.584,14.584,14.321,14.403,2188,0
2011-04-26,14.497,14.497,14.403,14.479,3022,0
2011-04-27,14.497,14.63,14.497,14.611,1290,0
2011-04-28,14.684,14.835,14.564,14.712,4593,0
2011-04-29,14.647,14.993,14.647,14.796,4376,0
2011-05-02,14.776,15.069,14.776,14.88,11299,0
2011-05-03,14.955,15.423,14.908,15.012,18775,0
2011-05-04,15.04,15.198,15.012,15.095,20647,0
2011-05-05,15.002,15.217,14.871,14.955,4289,0
2011-05-06,15.086,15.245,14.862,14.889,3645,0
2011-05-09,14.899,14.899,14.394,14.703,2016,0
2011-05-10,14.767,14.854,14.63,14.845,10516,0
2011-05-11,14.88,14.88,14.479,14.479,2746,0
2011-05-12,14.479,14.703,14.479,14.693,4445,0
2011-05-13,14.611,14.62,14.489,14.506,4615,0
2011-05-16,14.479,14.796,14.479,14.564,4740,0
2011-05-17,14.544,14.611,14.141,14.294,10052,0
2011-05-18,14.349,14.422,13.872,14.022,10585,0
2011-05-19,14.113,14.113,14.022,14.04,4819,0
2011-05-20,14.049,14.049,13.862,13.862,7685,0
2011-05-23,13.658,14.058,13.601,13.796,12348,0
2011-05-24,14.237,14.74,14.16,14.257,8254,0
2011-05-25,14.16,14.908,14.16,14.871,6107,0
2011-05-26,14.871,15.03,14.871,15.03,2871,0
2011-05-27,15.03,15.059,14.889,14.889,4412,0
2011-05-31,15.069,15.32,14.917,15.302,27026,0
2011-06-01,15.122,15.275,14.179,14.188,7392,0
2011-06-02,14.208,14.208,14.014,14.014,1773,0
2011-06-03,13.852,14.611,13.649,13.649,7316,0
2011-06-06,13.64,13.9,13.097,13.106,9108,0
2011-06-07,13.293,13.64,13.151,13.247,18319,0
2011-06-08,13.179,13.814,13.179,13.328,25593,0
2011-06-09,13.406,13.631,13.267,13.338,21132,0
2011-06-10,13.267,13.668,13.229,13.611,9028,0
2011-06-13,13.338,13.696,13.319,13.452,9759,0
2011-06-14,13.714,13.975,13.199,13.975,15606,0
2011-06-15,13.834,14.004,13.542,13.542,8584,0
2011-06-16,13.542,13.776,13.542,13.723,3170,0
2011-06-17,13.834,14.133,13.834,14.133,19776,0
2011-06-20,14.123,14.525,14.068,14.469,7093,0
2011-06-21,14.647,15.375,14.497,15.245,6228,0
2011-06-22,15.159,15.159,14.62,14.638,6159,0
2011-06-23,14.479,15.245,14.479,14.815,6432,0
2011-06-24,14.889,15.366,14.806,15.329,86658,0
2011-06-27,15.217,16.121,14.965,15.973,15437,0
2011-06-28,15.937,16.179,15.908,16.179,8535,0
2011-06-29,16.207,16.207,15.955,16.093,4862,0
2011-06-30,16.075,16.141,15.928,16.001,9862,0
2011-07-01,15.881,15.881,15.141,15.432,13437,0
2011-07-05,15.207,15.226,14.525,14.758,15188,0
2011-07-06,14.647,15.686,14.592,15.533,8943,0
2011-07-07,15.738,15.945,15.265,15.804,9128,0
2011-07-08,15.515,15.823,15.179,15.404,3528,0
2011-07-11,15.15,15.179,14.431,14.469,8162,0
2011-07-12,14.601,15.496,14.601,15.169,7090,0
2011-07-13,15.284,15.748,15.255,15.659,9292,0
2011-07-14,15.669,15.677,14.758,14.806,5801,0
2011-07-15,14.908,15.198,14.489,14.657,11171,0
2011-07-18,14.564,14.815,14.515,14.515,3411,0
2011-07-19,14.786,15.677,14.721,15.385,5768,0
2011-07-20,15.339,15.339,14.796,15.012,2304,0
2011-07-21,15.086,15.928,15.03,15.928,3163,0
2011-07-22,15.955,15.955,15.05,15.823,2766,0
2011-07-25,15.59,15.722,14.825,15.284,7771,0
2011-07-26,14.394,14.947,14.394,14.592,2032,0
2011-07-27,14.611,15.329,14.611,14.767,12691,0
2011-07-28,14.384,15.366,14.384,15.366,4809,0
2011-07-29,14.63,15.451,14.489,14.854,7627,0
2011-08-01,15.217,15.217,14.721,14.767,11171,0
2011-08-02,14.63,14.947,14.301,14.489,6073,0
2011-08-03,14.62,14.74,13.452,13.572,27359,0
2011-08-04,13.452,13.515,12.835,12.945,28880,0
2011-08-05,13.328,13.768,12.611,12.629,26731,0
2011-08-08,11.573,13.004,11.573,11.957,21960,0
2011-08-09,12.583,12.881,11.415,12.06,45191,0
2011-08-10,11.677,12.751,11.677,12.05,12843,0
2011-08-11,11.976,12.918,11.976,12.545,13648,0
2011-08-12,12.526,12.593,12.125,12.274,3797,0
2011-08-15,12.359,12.416,12.236,12.398,5805,0
2011-08-16,12.209,12.331,12.05,12.236,8044,0
2011-08-17,12.379,12.379,12.004,12.07,8742,0
2011-08-18,12.303,12.369,11.208,11.217,9613,0
2011-08-19,10.406,11.948,10.406,11.453,46495,0
2011-08-22,11.872,12.797,11.677,11.928,17907,0
2011-08-23,12.639,14.103,12.089,14.095,24386,0
2011-08-24,14.049,14.208,13.776,14.208,10148,0
2011-08-25,13.929,14.068,13.649,13.686,7530,0
2011-08-26,13.796,14.62,13.658,14.44,8804,0
2011-08-29,14.151,14.947,14.151,14.845,6378,0
2011-08-30,14.749,14.749,14.44,14.647,3925,0
2011-08-31,14.63,14.638,14.095,14.301,8828,0
2011-09-01,14.403,14.721,13.786,13.786,8455,0
2011-09-02,13.649,13.686,11.976,12.004,4698,0
2011-09-06,11.677,12.955,11.516,11.852,14964,0
2011-09-07,12.602,13.515,12.163,12.416,55234,0
2011-09-08,12.322,12.459,11.986,11.986,17547,0
2011-09-09,11.986,12.144,11.545,11.771,15292,0
2011-09-12,11.948,12.274,11.696,12.022,30271,0
2011-09-13,12.209,12.881,12.18,12.657,34330,0
2011-09-14,11.788,11.928,11.351,11.62,27639,0
2011-09-15,11.788,11.938,11.573,11.788,7464,0
2011-09-16,11.892,11.909,11.611,11.892,30265,0
2011-09-19,11.909,12.098,11.732,11.742,10069,0
2011-09-20,11.677,11.779,11.256,11.415,8151,0
2011-09-21,11.378,11.752,10.986,11.351,14846,0
2011-09-22,10.874,11.378,10.806,10.977,20883,0
2011-09-23,11.668,11.668,11.19,11.387,8256,0
2011-09-26,11.593,11.967,11.208,11.948,9113,0
2011-09-27,12.144,12.722,11.957,12.677,21208,0
2011-09-28,12.677,12.695,12.05,12.144,12658,0
2011-09-29,12.498,12.498,12.144,12.172,4077,0
2011-09-30,12.022,12.583,12.022,12.144,11666,0
2011-10-03,11.313,12.687,10.835,11.042,13351,0
2011-10-04,11.108,12.769,10.919,12.649,18137,0
2011-10-05,11.639,13.938,11.639,13.938,8167,0
2011-10-06,13.768,13.844,12.611,13.377,16295,0
2011-10-07,13.042,13.367,11.843,12.245,24444,0
2011-10-10,12.398,12.714,12.216,12.602,21738,0
2011-10-11,12.89,12.89,12.425,12.488,13822,0
2011-10-12,12.526,13.042,12.369,12.369,14562,0
2011-10-13,12.34,12.555,12.013,12.284,57816,0
2011-10-14,12.434,12.583,12.398,12.583,6561,0
2011-10-17,12.331,12.34,12.144,12.153,16782,0
2011-10-18,12.236,12.639,12.19,12.535,8972,0
2011-10-19,12.416,12.416,12.115,12.115,12383,0
2011-10-20,12.098,12.226,11.882,12.216,8829,0
2011-10-21,12.535,12.602,12.284,12.449,12010,0
2011-10-24,12.565,12.807,12.35,12.807,14309,0
2011-10-25,12.714,13.189,12.573,12.742,13717,0
2011-10-26,12.845,13.47,12.816,13.257,6892,0
2011-10-27,13.882,15.207,13.367,15.207,30227,0
2011-10-28,15.132,15.179,14.684,15.079,16209,0
2011-10-31,14.169,15.113,14.169,14.497,7446,0
2011-11-01,14.247,15.432,13.696,14.237,24940,0
2011-11-02,14.544,14.544,13.032,13.442,16670,0
2011-11-03,13.929,14.275,13.631,14.032,13554,0
2011-11-04,13.631,13.975,13.47,13.947,4898,0
2011-11-07,13.64,13.947,13.47,13.759,3464,0
2011-11-08,14.275,14.275,13.377,13.533,8249,0
2011-11-09,13.975,13.975,11.833,11.948,21727,0
2011-11-10,12.245,13.079,11.986,12.407,11878,0
2011-11-11,12.236,13.631,12.19,13.582,23136,0
2011-11-14,13.572,13.947,13.267,13.909,14426,0
2011-11-15,13.731,14.004,13.442,13.965,3737,0
2011-11-16,13.705,13.705,12.611,12.687,47036,0
2011-11-17,12.732,12.732,12.004,12.284,49909,0
2011-11-18,12.284,12.936,12.2,12.303,36689,0
2011-11-21,12.434,12.89,12.274,12.425,34667,0
2011-11-22,12.985,13.014,12.35,12.379,24110,0
2011-11-23,12.331,12.488,12.163,12.19,32736,0
2011-11-25,12.172,12.264,12.05,12.144,6554,0
2011-11-28,12.425,12.695,12.089,12.526,36621,0
2011-11-29,12.667,12.667,12.209,12.359,41030,0
2011-11-30,12.845,13.686,12.629,12.845,268643,0
2011-12-01,12.807,13.377,12.714,12.797,17291,0
2011-12-02,13.042,13.776,13.042,13.582,8736,0
2011-12-05,13.9,14.247,13.759,14.247,13903,0
2011-12-06,14.188,14.554,13.776,14.525,14650,0
2011-12-07,14.078,15.302,14.078,15.022,13901,0
2011-12-08,14.74,15.356,14.684,15.022,14266,0
2011-12-09,15.432,15.853,14.993,15.764,15133,0
2011-12-12,15.61,15.61,15.069,15.571,16968,0
2011-12-13,15.774,15.774,14.675,14.871,10989,0
2011-12-14,14.776,15.61,14.535,15.366,18605,0
2011-12-15,15.6,15.6,14.584,15.159,10373,0
2011-12-16,15.079,16.001,15.079,16.001,39306,0
2011-12-19,15.891,16.001,15.198,15.198,35214,0
2011-12-20,15.61,16.207,14.937,16.207,41309,0
2011-12-21,16.059,16.536,15.794,16.386,14151,0
2011-12-22,16.487,16.776,16.245,16.759,10014,0
2011-12-23,16.822,16.907,16.704,16.851,43441,0
2011-12-27,16.694,16.724,16.319,16.438,16910,0
2011-12-28,16.338,16.803,16.141,16.396,29272,0
2011-12-29,16.386,17.14,16.386,17.03,5235,0
2011-12-30,16.832,17.168,16.733,16.955,10488,0
2012-01-03,17.377,17.571,16.169,16.674,64230,0
2012-01-04,16.579,16.733,16.111,16.458,8333,0
2012-01-05,16.458,16.766,16.438,16.664,14077,0
2012-01-06,16.627,16.627,16.227,16.467,14979,0
2012-01-09,16.598,16.752,16.328,16.406,7458,0
2012-01-10,16.561,16.842,16.367,16.694,46666,0
2012-01-11,16.376,16.945,16.338,16.927,17223,0
2012-01-12,16.759,16.907,16.544,16.724,12054,0
2012-01-13,16.438,16.832,16.348,16.656,8401,0
2012-01-17,16.869,16.869,16.458,16.627,13983,0
2012-01-18,16.646,16.965,16.406,16.965,9184,0
2012-01-19,16.784,17.088,16.589,16.704,24454,0
2012-01-20,16.664,17.194,16.458,17.021,20124,0
2012-01-23,17.04,17.194,16.589,16.664,10655,0
2012-01-24,16.766,16.878,16.487,16.684,11532,0
2012-01-25,16.348,16.674,16.348,16.553,8437,0
2012-01-26,16.637,16.694,16.111,16.57,41921,0
2012-01-27,16.458,16.637,16.396,16.617,8198,0
2012-01-30,16.438,16.803,16.438,16.589,29408,0
2012-01-31,16.607,16.784,16.3,16.607,26882,0
2012-02-01,16.536,16.991,16.448,16.664,70401,0
2012-02-02,16.617,17.021,16.467,16.684,87643,0
2012-02-03,17.03,17.822,16.714,17.533,64800,0
2012-02-06,17.42,17.42,16.955,17.088,20695,0
2012-02-07,17.177,17.177,16.704,16.714,18018,0
2012-02-08,16.477,16.656,16.197,16.517,20450,0
2012-02-09,16.589,16.704,16.254,16.319,10586,0
2012-02-10,16.487,16.487,15.973,16.217,26942,0
2012-02-13,16.414,16.776,16.179,16.31,38316,0
2012-02-14,16.784,17.224,16.254,16.448,33387,0
2012-02-15,16.438,16.526,16.068,16.169,24197,0
2012-02-16,16.169,16.467,16.169,16.328,30476,0
2012-02-17,16.348,16.955,16.328,16.348,15289,0
2012-02-21,16.217,16.396,16.179,16.179,38102,0
2012-02-22,16.217,16.406,16.169,16.169,33254,0
2012-02-23,16.075,16.517,16.075,16.338,30089,0
2012-02-24,15.937,16.059,15.366,15.366,14846,0
2012-02-27,14.965,15.03,14.489,14.525,27741,0
2012-02-28,14.721,14.806,14.489,14.806,30604,0
2012-02-29,14.767,15.059,14.384,14.564,29064,0
2012-03-01,14.564,14.88,14.394,14.44,23138,0
2012-03-02,14.321,14.506,14.049,14.095,28045,0
2012-03-05,14.095,14.776,14.049,14.525,21674,0
2012-03-06,14.515,14.749,14.049,14.113,13134,0
2012-03-07,14.151,14.638,14.095,14.339,11654,0
2012-03-08,14.786,14.786,13.965,14.294,21129,0
2012-03-09,14.294,14.786,14.294,14.489,3890,0
2012-03-12,14.394,14.544,14.294,14.46,7753,0
2012-03-13,14.731,15.012,14.46,15.012,8081,0
2012-03-14,15.339,15.339,14.889,15.079,6005,0
2012-03-15,15.103,15.284,14.927,15.275,5528,0
2012-03-16,14.983,15.32,14.937,15.169,19330,0
2012-03-19,14.965,15.908,14.74,15.59,38144,0
2012-03-20,15.649,15.649,15.432,15.459,19989,0
2012-03-21,15.561,15.686,15.441,15.441,17885,0
2012-03-22,14.469,14.917,13.668,14.376,11277,0
2012-03-23,14.403,14.684,13.257,14.123,28724,0
2012-03-26,14.294,14.294,13.611,14.123,18946,0
2012-03-27,13.834,14.301,13.834,14.227,5947,0
2012-03-28,14.331,14.331,14.022,14.141,12192,0
2012-03-29,14.237,14.237,14.022,14.123,9977,0
2012-03-30,14.285,14.331,13.677,14.068,14848,0
2012-04-02,13.882,14.806,13.882,14.74,12885,0
2012-04-03,14.611,14.721,14.294,14.703,18111,0
2012-04-04,14.412,14.611,14.331,14.349,6894,0
2012-04-05,14.331,14.384,14.294,14.384,1403,0
2012-04-09,14.265,14.285,13.649,13.749,23766,0
2012-04-10,13.768,14.311,13.611,13.64,16129,0
2012-04-11,13.919,14.208,13.591,14.123,7234,0
2012-04-12,14.058,14.331,13.844,14.198,6216,0
2012-04-13,13.919,14.103,13.611,13.834,12149,0
2012-04-16,13.872,14.179,13.844,14.058,1836,0
2012-04-17,14.095,14.574,14.095,14.46,50745,0
2012-04-18,14.422,14.564,14.218,14.403,5544,0
2012-04-19,13.919,14.544,13.919,13.975,10447,0
2012-04-20,14.247,14.247,13.834,13.975,24133,0
2012-04-23,13.834,14.078,13.397,13.64,21469,0
2012-04-24,13.723,13.862,12.845,13.631,60455,0
2012-04-25,13.844,14.113,13.677,13.919,12959,0
2012-04-26,14.058,14.403,13.975,14.321,16501,0
2012-04-27,14.285,14.899,14.04,14.592,20048,0
2012-04-30,14.63,14.63,14.376,14.574,9685,0
2012-05-01,14.294,14.758,14.16,14.294,12769,0
2012-05-02,14.265,14.265,13.891,14.151,16019,0
2012-05-03,14.123,14.123,13.882,13.9,10461,0
2012-05-04,14.014,14.04,13.786,13.786,9348,0
2012-05-07,13.806,13.806,13.452,13.631,9434,0
2012-05-08,13.189,13.479,13.189,13.377,17924,0
2012-05-09,13.161,13.319,13.161,13.189,14605,0
2012-05-10,13.367,13.507,13.189,13.319,7476,0
2012-05-11,13.219,13.582,13.141,13.293,8142,0
2012-05-14,13.088,13.338,12.985,12.985,8096,0
2012-05-15,12.985,13.052,12.816,12.975,4412,0
2012-05-16,12.918,13.097,12.845,12.872,4448,0
2012-05-17,12.835,12.835,12.04,12.04,11430,0
2012-05-18,12.04,12.294,11.996,12.106,11481,0
2012-05-21,11.862,12.517,11.862,12.478,8288,0
2012-05-22,12.398,12.573,12.134,12.236,3198,0
2012-05-23,12.172,13.032,12.172,12.677,7045,0
2012-05-24,12.742,13.434,12.526,12.975,6453,0
2012-05-25,12.994,13.267,12.488,12.975,5454,0
2012-05-29,13.114,13.151,12.639,12.797,3819,0
2012-05-30,12.62,12.89,12.35,12.667,25814,0
2012-05-31,12.657,13.358,12.144,12.274,45344,0
2012-06-01,12.125,12.881,12.013,12.35,23422,0
2012-06-04,12.825,12.825,12.35,12.468,5100,0
2012-06-05,12.555,12.555,12.098,12.18,7676,0
2012-06-06,12.236,13.161,12.236,13.024,14387,0
2012-06-07,13.069,13.141,12.677,12.9,7122,0
2012-06-08,12.816,13.434,12.398,13.179,14911,0
2012-06-11,13.17,13.247,12.872,12.872,7923,0
2012-06-12,12.629,13.079,12.629,12.9,5830,0
2012-06-13,12.797,12.797,12.407,12.498,22472,0
2012-06-14,12.565,12.602,12.388,12.573,6612,0
2012-06-15,12.535,12.797,12.535,12.649,18616,0
2012-06-18,12.602,12.751,12.398,12.732,35740,0
2012-06-19,12.825,13.301,12.714,13.293,42158,0
2012-06-20,13.301,13.301,12.835,13.097,44483,0
2012-06-21,13.097,13.229,12.742,12.881,30012,0
2012-06-22,12.872,13.247,12.863,13.121,50576,0
2012-06-25,12.881,13.141,12.629,12.797,13349,0
2012-06-26,13.141,13.293,12.945,13.179,21011,0
2012-06-27,12.965,13.572,12.965,13.328,33515,0
2012-06-28,13.061,13.348,12.751,12.751,11359,0
2012-06-29,13.114,14.301,12.918,14.128,26992,0
2012-07-02,14.113,14.141,13.631,14.004,32809,0
2012-07-03,14.087,14.133,14.014,14.078,5858,0
2012-07-05,13.929,14.078,13.731,13.731,13290,0
2012-07-06,13.572,13.9,13.088,13.141,25206,0
2012-07-09,13.17,13.267,12.91,13.024,6538,0
2012-07-10,13.052,13.425,12.732,12.835,30492,0
2012-07-11,12.89,13.328,12.611,12.955,32334,0
2012-07-12,12.807,13.004,12.611,12.825,30617,0
2012-07-13,12.863,13.056,12.835,12.928,16402,0
2012-07-16,12.928,13.079,12.611,12.62,38644,0
2012-07-17,12.742,13.17,12.583,12.777,20325,0
2012-07-18,12.695,13.024,12.611,12.714,22971,0
2012-07-19,12.722,12.835,12.611,12.629,10970,0
2012-07-20,12.611,13.257,12.517,12.611,40188,0
2012-07-23,12.488,12.761,12.488,12.611,14317,0
2012-07-24,12.611,12.687,11.9,11.9,12635,0
2012-07-25,12.013,12.565,11.639,11.726,13635,0
2012-07-26,12.18,13.824,12.125,13.723,19074,0
2012-07-27,13.852,14.479,13.309,14.394,28938,0
2012-07-30,14.331,14.525,14.049,14.301,6166,0
2012-07-31,14.188,14.265,13.739,13.909,19519,0
2012-08-01,14.068,14.133,13.47,13.47,12315,0
2012-08-02,13.406,13.696,13.309,13.387,17650,0
2012-08-03,13.739,14.151,13.739,14.04,10870,0
2012-08-06,13.649,14.479,13.479,14.133,9513,0
2012-08-07,14.123,14.188,14.014,14.16,5833,0
2012-08-08,14.022,14.367,14.022,14.169,8493,0
2012-08-09,14.087,14.103,13.796,14.068,6257,0
2012-08-10,14.014,14.339,14.014,14.141,3108,0
2012-08-13,14.095,14.376,13.686,14.275,10455,0
2012-08-14,14.394,14.412,13.852,13.891,13050,0
2012-08-15,13.9,13.929,13.442,13.668,20122,0
2012-08-16,13.582,13.844,13.582,13.824,25304,0
2012-08-17,13.776,13.862,13.739,13.776,23028,0
2012-08-20,13.796,13.985,13.796,13.877,4935,0
2012-08-21,13.844,14.095,13.776,13.872,37484,0
2012-08-22,13.776,13.938,13.739,13.739,4815,0
2012-08-23,13.776,13.956,13.658,13.658,9258,0
2012-08-24,13.64,13.776,13.631,13.714,29950,0
2012-08-27,13.739,14.095,13.461,13.705,13650,0
2012-08-28,13.64,13.776,13.387,13.582,12648,0
2012-08-29,13.601,13.601,13.367,13.479,20199,0
2012-08-30,13.319,13.557,12.955,13.267,70004,0
2012-08-31,13.367,13.493,13.199,13.247,27758,0
2012-09-04,13.219,13.524,13.189,13.43,74805,0
2012-09-05,13.452,14.04,13.309,13.9,51019,0
2012-09-06,14.049,14.758,13.796,14.749,18006,0
2012-09-07,14.758,15.159,14.758,14.862,35084,0
2012-09-10,14.854,15.03,14.657,14.657,9792,0
2012-09-11,14.675,15.478,14.399,14.786,27516,0
2012-09-12,14.767,14.947,14.294,14.564,24856,0
2012-09-13,14.564,14.667,13.723,14.506,27631,0
2012-09-14,14.647,14.667,14.123,14.46,50708,0
2012-09-17,14.339,14.806,14.198,14.535,27835,0
2012-09-18,14.275,14.835,13.844,14.815,46403,0
2012-09-19,14.758,15.245,14.535,14.947,27894,0
2012-09-20,14.74,14.975,14.712,14.786,38679,0
2012-09-21,15.069,15.079,14.862,15.05,26856,0
2012-09-24,14.947,15.255,14.74,15.245,23658,0
2012-09-25,15.311,15.311,15.086,15.095,9444,0
2012-09-26,15.103,15.217,15.103,15.217,15470,0
2012-09-27,15.122,15.311,15.122,15.293,8969,0
2012-09-28,15.15,15.311,14.917,14.917,28366,0
2012-10-01,15.103,15.32,14.871,15.311,11779,0
2012-10-02,15.32,15.32,15.05,15.293,38959,0
2012-10-03,15.198,15.339,14.973,15.022,7210,0
2012-10-04,14.993,15.132,14.899,15.132,23304,0
2012-10-05,14.908,15.132,14.908,14.975,6155,0
2012-10-08,14.786,15.086,14.544,14.955,26647,0
2012-10-09,14.955,15.05,14.899,14.983,32989,0
2012-10-10,14.899,15.385,14.899,15.198,26786,0
2012-10-11,15.32,15.487,15.179,15.404,4365,0
2012-10-12,15.432,15.487,15.079,15.245,20763,0
2012-10-15,15.348,15.696,15.275,15.348,10059,0
2012-10-16,15.414,15.619,15.32,15.459,19486,0
2012-10-17,15.496,15.784,15.459,15.561,15761,0
2012-10-18,15.432,15.73,15.432,15.58,13216,0
2012-10-19,15.423,15.423,14.638,14.908,18232,0
2012-10-22,14.917,15.09,14.616,14.845,41502,0
2012-10-23,14.703,15.079,14.601,14.693,30972,0
2012-10-24,14.758,15.079,14.758,14.955,16455,0
2012-10-25,15.265,15.348,14.806,15.086,21259,0
2012-10-26,15.179,15.432,14.349,14.44,31803,0
2012-10-31,14.62,15.217,14.431,14.796,10852,0
2012-11-01,14.796,15.086,14.731,14.955,72775,0
2012-11-02,15.012,15.774,14.796,15.468,60826,0
2012-11-05,15.441,15.774,15.002,15.275,34037,0
2012-11-06,15.265,15.713,15.095,15.432,26351,0
2012-11-07,15.169,15.194,14.489,14.535,14807,0
2012-11-08,14.422,15.086,13.862,13.862,18730,0
2012-11-09,13.739,14.188,13.658,13.768,10348,0
2012-11-12,13.796,14.004,13.507,13.929,26206,0
2012-11-13,13.786,15.059,13.786,14.667,12207,0
2012-11-14,14.758,14.758,13.891,14.014,18286,0
2012-11-15,13.975,15.169,13.975,14.845,15800,0
2012-11-16,14.796,14.796,14.123,14.384,30722,0
2012-11-19,14.592,14.693,14.257,14.384,35634,0
2012-11-20,14.384,14.611,14.133,14.179,35393,0
2012-11-21,14.567,14.567,14.275,14.412,6385,0
2012-11-23,14.506,14.506,14.321,14.394,2272,0
2012-11-26,14.301,14.62,14.058,14.247,26257,0
2012-11-27,14.412,14.469,14.133,14.321,16739,0
2012-11-28,14.29,14.515,14.16,14.339,11241,0
2012-11-29,14.564,14.611,14.349,14.45,16248,0
2012-11-30,14.525,14.712,14.339,14.489,44661,0
2012-12-03,14.525,14.611,14.208,14.412,12318,0
2012-12-04,14.479,14.601,14.301,14.479,8303,0
2012-12-05,14.647,14.647,14.479,14.515,5630,0
2012-12-06,14.479,14.601,14.479,14.497,4880,0
2012-12-07,14.601,14.845,14.544,14.667,6256,0
2012-12-10,14.835,15.141,14.786,15.086,6671,0
2012-12-11,15.15,15.414,14.825,15.414,15348,0
2012-12-12,15.639,15.639,15.059,15.311,15796,0
2012-12-13,15.348,15.823,15.198,15.533,12863,0
2012-12-14,15.487,15.863,15.32,15.395,14924,0
2012-12-17,15.459,15.696,15.366,15.619,11392,0
2012-12-18,15.561,15.774,14.937,15.132,47079,0
2012-12-19,15.007,15.214,14.667,14.937,26226,0
2012-12-20,15.002,15.348,14.767,15.339,25305,0
2012-12-21,15.179,15.918,15.113,15.704,45926,0
2012-12-24,15.704,16.111,15.561,15.722,5731,0
2012-12-26,15.748,16.973,15.414,15.619,11028,0
2012-12-27,15.639,16.458,15.414,16.273,20569,0
2012-12-28,16.207,16.832,15.659,15.853,28695,0
2012-12-31,15.814,17.186,15.704,17.05,22988,0
2013-01-02,17.458,17.471,16.188,17.214,27528,0
2013-01-03,16.822,17.158,16.674,17.14,20796,0
2013-01-04,17.234,17.234,16.531,16.813,11172,0
2013-01-07,16.733,17.088,16.428,17.021,11217,0
2013-01-08,16.945,16.955,16.357,16.497,15241,0
2013-01-09,16.674,16.927,16.526,16.907,10641,0
2013-01-10,16.724,16.922,16.448,16.776,6702,0
2013-01-11,16.832,16.927,16.3,16.842,16811,0
2013-01-14,16.813,16.888,16.589,16.86,4210,0
2013-01-15,16.656,16.991,16.656,16.945,9433,0
2013-01-16,17.021,17.021,16.674,16.784,7483,0
2013-01-17,16.907,16.991,16.898,16.991,4142,0
2013-01-18,17.011,17.079,17.011,17.021,4960,0
2013-01-22,17.088,17.413,17.059,17.413,3754,0
2013-01-23,17.429,17.599,17.301,17.523,9207,0
2013-01-24,17.581,18.439,17.368,18.075,26019,0
2013-01-25,18.224,18.224,17.983,18.141,14088,0
2013-01-28,17.813,18.169,17.664,17.75,21229,0
2013-01-29,17.561,17.742,17.194,17.467,12126,0
2013-01-30,17.486,17.693,17.339,17.476,15361,0
2013-01-31,17.505,17.505,16.656,16.759,14602,0
2013-02-01,16.704,17.173,16.704,17.05,7451,0
2013-02-04,16.907,16.907,15.928,16.001,12642,0
2013-02-05,16.169,16.169,15.794,16.16,3834,0
2013-02-06,15.973,15.973,14.871,15.619,15178,0
2013-02-07,15.561,15.58,15.414,15.571,9896,0
2013-02-08,15.6,15.738,15.487,15.722,3899,0
2013-02-11,15.629,15.853,15.32,15.696,18898,0
2013-02-12,15.955,16.714,15.543,16.487,15762,0
2013-02-13,16.589,16.965,16.207,16.694,8054,0
2013-02-14,16.714,16.898,16.497,16.714,7817,0
2013-02-15,16.927,16.95,16.57,16.927,11846,0
2013-02-19,16.917,17.14,16.553,16.945,16111,0
2013-02-20,16.86,17.011,16.714,16.86,15731,0
2013-02-21,16.784,17.04,16.766,16.936,11133,0
2013-02-22,17.001,17.234,16.766,17.104,18460,0
2013-02-25,17.05,17.181,16.544,16.544,24503,0
2013-02-26,16.627,17.05,16.598,16.955,13961,0
2013-02-27,16.842,17.413,16.776,17.177,24760,0
2013-02-28,17.186,17.654,17.011,17.04,17468,0
2013-03-01,17.011,17.413,16.973,17.394,10983,0
2013-03-04,17.377,18.16,17.149,18.075,24488,0
2013-03-05,18.233,18.83,17.868,18.748,17926,0
2013-03-06,18.693,18.964,18.338,18.683,21048,0
2013-03-07,18.683,18.822,18.405,18.617,17193,0
2013-03-08,18.83,18.868,18.366,18.776,28507,0
2013-03-11,18.551,18.943,18.465,18.635,10075,0
2013-03-12,18.465,18.822,18.449,18.635,14133,0
2013-03-13,18.703,19.319,18.703,19.309,13274,0
2013-03-14,19.401,19.983,18.916,19.897,33866,0
2013-03-15,19.993,20.581,19.826,20.297,43691,0
2013-03-18,20.234,21.109,20.234,20.785,11267,0
2013-03-19,21.018,21.719,21.018,21.626,20107,0
2013-03-20,23.337,23.709,21.616,23.26,61206,0
2013-03-21,23.119,23.166,21.887,22.008,57193,0
2013-03-22,22.081,22.081,20.6,21.047,62291,0
2013-03-25,20.83,21.307,20.83,21.242,17185,0
2013-03-26,21.297,21.83,20.684,21.83,36480,0
2013-03-27,21.597,21.952,21.461,21.645,16039,0
2013-03-28,21.728,21.971,21.214,21.792,42455,0
2013-04-01,21.354,22.224,21.297,21.924,8921,0
2013-04-02,21.971,22.307,21.531,21.839,20153,0
2013-04-03,21.944,22.558,21.047,21.392,10645,0
2013-04-04,21.484,21.635,21.271,21.531,3607,0
2013-04-05,21.242,21.849,21.018,21.783,12604,0
2013-04-08,21.195,21.952,21.195,21.71,4317,0
2013-04-09,21.792,22.409,21.484,22.261,10491,0
2013-04-10,22.232,22.409,21.774,22.081,15822,0
2013-04-11,21.952,22.323,21.317,21.764,16631,0
2013-04-12,21.728,21.774,21.484,21.616,11163,0
2013-04-15,21.448,21.754,21.271,21.271,36464,0
2013-04-16,21.672,21.887,21.456,21.579,9202,0
2013-04-17,21.195,21.616,21.157,21.354,27504,0
2013-04-18,21.4,21.944,21.204,21.281,25690,0
2013-04-19,21.233,21.887,21.109,21.261,21045,0
2013-04-22,18.886,21.934,18.029,21.849,47152,0
2013-04-23,22.101,22.101,21.541,21.867,17016,0
2013-04-24,21.764,21.961,21.764,21.849,9139,0
2013-04-25,22.091,22.091,21.71,21.867,4998,0
2013-04-26,21.952,21.952,20.571,21.157,25147,0
2013-04-29,21.297,21.736,21.187,21.736,7434,0
2013-04-30,20.785,24.913,20.403,23.575,18386,0
2013-05-01,23.417,24.566,22.354,22.746,64395,0
2013-05-02,22.689,24.38,22.224,23.166,11593,0
2013-05-03,23.355,23.662,22.951,23.539,14162,0
2013-05-06,23.337,23.625,23.064,23.355,7568,0
2013-05-07,23.466,23.717,22.774,23.494,33167,0
2013-05-08,22.699,23.558,22.467,23.475,11612,0
2013-05-09,23.372,23.635,23.372,23.437,26504,0
2013-05-10,23.539,23.82,23.064,23.241,26187,0
2013-05-13,22.784,22.784,21.728,21.83,24379,0
2013-05-14,22.55,23.101,21.999,22.664,54390,0
2013-05-15,23.202,23.585,22.951,23.485,43542,0
2013-05-16,23.27,23.595,22.655,23.157,11614,0
2013-05-17,23.211,23.726,22.765,23.653,72071,0
2013-05-20,23.558,24.102,23.345,23.782,33332,0
2013-05-21,23.302,23.801,23.302,23.485,15142,0
2013-05-22,23.585,23.6,23.111,23.192,9544,0
2013-05-23,23,24.476,23,23.829,76355,0
2013-05-24,23.944,23.944,23.279,23.279,15631,0
2013-05-28,24.083,26.415,24.083,25.905,34769,0
2013-05-29,25.895,26.857,25.895,26.193,14164,0
2013-05-30,26.361,26.361,24.829,25.072,26177,0
2013-05-31,24.976,25.173,23.104,23.872,66126,0
2013-06-03,24.231,24.71,23.904,24.063,44199,0
2013-06-04,24.307,24.691,23.157,23.192,32537,0
2013-06-05,23.101,23.101,21.999,22.344,48192,0
2013-06-06,22.419,22.645,22.081,22.382,33801,0
2013-06-07,22.374,23.355,21.719,23.119,68907,0
2013-06-10,22.867,23.355,22.409,23.175,41998,0
2013-06-11,22.774,23.175,22.158,22.857,10040,0
2013-06-12,23.101,23.202,22.876,23.055,5806,0
2013-06-13,23,23.558,22.812,23.558,6935,0
2013-06-14,23.363,23.566,22.699,22.98,29161,0
2013-06-17,22.98,23.101,21.682,22.063,42411,0
2013-06-18,22.746,22.884,22.261,22.645,14042,0
2013-06-19,22.727,22.831,22.056,22.091,11434,0
2013-06-20,21.71,22.081,21.456,21.607,14636,0
2013-06-21,21.701,23.119,21.382,22.269,44698,0
2013-06-24,21.961,22.382,20.644,21.327,51950,0
2013-06-25,21.493,21.783,20.924,21.444,49503,0
2013-06-26,22.382,22.847,21.849,22.558,24054,0
2013-06-27,22.784,23.345,22.269,22.382,27631,0
2013-06-28,22.429,23.672,21.672,22.521,283064,0
2013-07-01,22.784,23.189,22.567,23.175,26110,0
2013-07-02,22.961,23.39,22.794,22.802,17072,0
2013-07-03,22.727,22.831,22.139,22.576,16440,0
2013-07-05,22.655,23.037,22.279,22.857,29842,0
2013-07-08,22.867,23.111,22.727,22.784,13655,0
2013-07-09,23.015,23.015,22.615,22.727,28176,0
2013-07-10,22.831,22.884,22.596,22.756,25724,0
2013-07-11,22.884,23.211,22.279,23.192,25631,0
2013-07-12,23.192,23.192,22.655,23.128,13033,0
2013-07-15,23.211,24.166,23.211,24.063,24377,0
2013-07-16,23.307,24.221,23.211,24.203,43121,0
2013-07-17,24.231,24.231,23.397,23.575,15369,0
2013-07-18,23.691,24.063,23.363,24.055,15709,0
2013-07-19,23.959,24.155,23.681,23.858,8952,0
2013-07-22,23.959,24.174,23.959,23.978,9837,0
2013-07-23,24.046,24.156,23.317,23.39,13403,0
2013-07-24,23.868,24.026,23.355,23.549,42044,0
2013-07-25,23.549,24.212,23.494,23.968,31456,0
2013-07-26,23.868,25.473,23.868,25.128,23044,0
2013-07-29,25.175,26.145,25.175,25.886,26269,0
2013-07-30,26.12,28.015,26.12,26.761,19934,0
2013-07-31,26.819,27.491,25.585,25.753,28658,0
2013-08-01,25.886,26.822,23.882,26.428,38142,0
2013-08-02,26.156,26.587,25.699,26.335,23200,0
2013-08-05,26.335,26.899,25.717,26.37,44362,0
2013-08-06,26.156,27.355,25.585,25.886,30112,0
2013-08-07,25.866,26.111,25.042,25.192,12130,0
2013-08-08,25.248,26.447,25.21,26.175,25681,0
2013-08-09,26.008,26.54,25.424,25.502,18406,0
2013-08-12,25.305,25.492,24.865,25.287,13874,0
2013-08-13,26.503,26.971,24.64,24.911,16794,0
2013-08-14,24.836,25.278,24.491,24.947,35933,0
2013-08-15,24.563,24.975,23.667,23.787,14450,0
2013-08-16,22.242,22.665,21.961,22.335,534061,0
2013-08-19,22.551,23.861,22.439,23.121,135542,0
2013-08-20,23.391,25.061,23.391,23.963,76891,0
2013-08-21,23.899,24.107,23.365,23.599,47453,0
2013-08-22,24.05,24.226,23.609,24.18,33088,0
2013-08-23,24.208,24.284,23.619,24.162,21189,0
2013-08-26,24.254,24.254,23.505,24.003,26645,0
2013-08-27,23.534,23.824,23.002,23.321,46394,0
2013-08-28,23.33,24.254,23.33,23.639,22349,0
2013-08-29,23.667,24.65,23.375,24.63,29563,0
2013-08-30,24.67,24.836,23.34,23.599,44936,0
2013-09-03,23.918,24.846,23.497,23.882,20202,0
2013-09-04,23.908,24.321,23.411,24.088,16488,0
2013-09-05,24.544,25.414,24.152,25.126,34313,0
2013-09-06,25.351,26.223,24.921,25.463,33132,0
2013-09-09,23.677,26.692,23.365,26.485,23107,0
2013-09-10,26.735,26.735,25.482,26.091,46601,0
2013-09-11,26.091,26.447,25.568,26.398,9968,0
2013-09-12,26.289,26.577,25.414,25.792,20761,0
2013-09-13,27.862,27.862,25.07,25.988,27456,0
2013-09-16,26.223,26.223,25.689,25.819,15758,0
2013-09-17,25.753,26.223,25.36,26.213,25115,0
2013-09-18,26.185,26.773,25.278,25.838,43851,0
2013-09-19,25.978,26.017,25.434,25.924,19722,0
2013-09-20,25.099,26.467,25.099,25.492,35616,0
2013-09-23,25.379,26.071,24.003,25.829,30341,0
2013-09-24,25.278,25.829,25.173,25.315,16979,0
2013-09-25,24.535,25.734,24.042,25.324,27763,0
2013-09-26,25.558,25.689,25.287,25.548,12923,0
2013-09-27,25.315,25.846,24.424,25.061,17940,0
2013-09-30,24.6,25.229,24.359,24.967,16229,0
2013-10-01,24.957,25.36,24.911,24.938,13563,0
2013-10-02,25.434,25.434,24.743,24.986,27335,0
2013-10-03,25.183,25.183,24.716,24.778,9504,0
2013-10-04,24.759,24.883,24.743,24.846,6196,0
2013-10-07,24.725,26.138,24.679,24.688,8435,0
2013-10-08,24.957,25.183,24.294,24.61,18657,0
2013-10-09,24.911,24.976,24.377,24.508,14736,0
2013-10-10,24.581,25.173,24.312,24.508,27014,0
2013-10-11,24.59,25.051,24.349,24.986,24240,0
2013-10-14,24.405,25.725,24.405,25.64,12923,0
2013-10-15,25.753,26.024,25.005,25.707,19005,0
2013-10-16,26.008,26.008,25.163,25.36,15056,0
2013-10-17,25.089,25.988,25.089,25.895,13529,0
2013-10-18,26.129,26.343,25.763,26.017,13453,0
2013-10-21,26.447,26.447,25.334,25.866,26319,0
2013-10-22,25.689,27.14,25.689,26.812,67913,0
2013-10-23,26.699,26.907,25.81,26.476,38652,0
2013-10-24,26.203,26.999,26.203,26.999,24771,0
2013-10-25,27.028,27.028,26.156,26.194,74960,0
2013-10-28,26.289,26.289,25.482,26.024,16870,0
2013-10-29,25.895,26.071,25.895,25.959,23064,0
2013-10-30,25.305,25.914,25.305,25.482,10784,0
2013-10-31,25.388,26.58,25.024,25.033,17466,0
2013-11-01,24.966,25.521,24.375,24.598,29076,0
2013-11-04,24.854,25.783,24.588,24.937,27159,0
2013-11-05,25.228,25.315,24.658,25.06,11397,0
2013-11-06,25.134,25.209,24.975,25.069,18106,0
2013-11-07,25.152,26.103,25.004,25.107,11397,0
2013-11-08,25.107,25.548,24.588,25.267,10012,0
2013-11-11,25.286,25.286,24.57,24.742,42389,0
2013-11-12,24.742,25.277,24.497,25.098,11077,0
2013-11-13,24.668,25.717,24.668,25.585,10970,0
2013-11-14,25.54,25.54,24.714,25.172,15230,0
2013-11-15,25.098,25.952,24.91,25.54,18426,0
2013-11-18,25.717,25.726,25.004,25.558,9427,0
2013-11-19,25.65,25.65,25.379,25.54,10012,0
2013-11-20,25.717,25.915,25.042,25.502,17467,0
2013-11-21,25.521,26.148,25.521,26.148,8201,0
2013-11-22,26.063,27.444,25.67,26.552,13099,0
2013-11-25,27.99,27.99,26.938,27.229,5434,0
2013-11-26,26.093,27.961,26.093,27.425,8699,0
2013-11-27,27.531,28,26.421,26.777,9692,0
2013-11-29,26.966,27.211,26.126,27.031,5626,0
2013-12-02,27.144,27.201,26.667,26.667,21407,0
2013-12-03,26.571,28.356,26.571,27.952,82649,0
2013-12-04,28,28.495,27.98,28.168,21940,0
2013-12-05,28.168,29.678,28.16,28.16,7456,0
2013-12-06,28.544,28.899,27.869,28.187,34553,0
2013-12-09,28.307,28.307,26.71,27.324,23217,0
2013-12-10,25.97,27.415,25.838,26.552,15680,0
2013-12-11,26.3,26.864,26.291,26.355,10439,0
2013-12-12,26.205,26.892,26.205,26.657,11397,0
2013-12-13,26.43,27.201,26.43,26.882,7335,0
2013-12-16,27.087,28.216,26.355,27.651,21407,0
2013-12-17,26.844,27.651,26.796,26.826,7669,0
2013-12-18,27.405,27.405,26.58,26.758,29609,0
2013-12-19,26.806,26.806,26.58,26.748,9836,0
2013-12-20,26.719,26.919,26.291,26.786,118442,0
2013-12-23,26.994,27.405,26.739,27.266,11710,0
2013-12-24,27.183,28.168,27.087,28.15,23678,0
2013-12-26,28.261,28.261,27.395,28.15,43672,0
2013-12-27,28.261,28.776,28.027,28.74,39726,0
2013-12-30,28.796,29.06,28.449,28.73,7776,0
2013-12-31,28.786,29.097,28.346,28.647,13845,0
2014-01-02,28.619,29.671,27.991,28.534,15881,0
2014-01-03,28.637,29.105,28.168,28.275,52164,0
2014-01-06,28.495,28.534,27.706,28.411,17042,0
2014-01-07,28.459,29.558,28.459,29.097,32541,0
2014-01-08,28.758,29.181,28.261,28.619,40443,0
2014-01-09,28.826,29.087,28.373,28.835,20358,0
2014-01-10,28.984,29.341,28.984,29.181,12142,0
2014-01-13,29.162,29.387,29.05,29.133,25672,0
2014-01-14,29.143,29.351,29.105,29.351,5858,0
2014-01-15,29.472,29.944,29.249,29.518,41111,0
2014-01-16,29.538,29.961,29.436,29.925,16188,0
2014-01-17,30.035,30.035,28.961,29.588,32580,0
2014-01-21,29.678,29.961,29.285,29.895,28756,0
2014-01-22,30.035,31.277,29.472,30.449,46116,0
2014-01-23,30.561,31.99,29.754,30.976,64116,0
2014-01-24,31.077,31.734,29.295,29.934,19916,0
2014-01-27,30.045,30.214,28.459,28.627,39087,0
2014-01-28,28.619,29.588,27.896,28.253,31313,0
2014-01-29,28.062,28.919,27.706,27.819,12460,0
2014-01-30,28.855,28.855,27.763,27.99,22045,0
2014-01-31,27.859,28,27.163,27.239,23952,0
2014-02-03,27.247,29.19,25.594,25.989,68238,0
2014-02-04,26.272,27.041,25.877,26.131,15424,0
2014-02-05,25.64,26.131,24.937,25.424,23097,0
2014-02-06,25.623,25.623,24.56,24.579,26624,0
2014-02-07,24.579,25.162,24.469,24.872,41173,0
2014-02-10,24.872,24.872,23.989,24.872,22896,0
2014-02-11,24.994,25.142,24.532,24.794,15532,0
2014-02-12,24.814,25.004,24.469,24.91,21620,0
2014-02-13,24.757,25.838,24.742,25.36,12493,0
2014-02-14,25.324,25.628,25.042,25.521,17349,0
2014-02-18,25.388,26.479,24.094,26.327,47524,0
2014-02-19,26.365,27.295,24.515,24.766,62875,0
2014-02-20,25.36,25.36,24.696,24.794,12614,0
2014-02-21,24.784,24.784,23.107,23.181,75411,0
2014-02-24,23.335,23.755,22.898,23.584,19440,0
2014-02-25,23.473,24.233,23.153,23.878,33565,0
2014-02-26,23.878,24.784,23.539,24.579,68921,0
2014-02-27,25.588,25.72,24.618,24.706,65058,0
2014-02-28,24.524,25.042,24.479,24.479,55204,0
2014-03-03,24.488,24.873,23.837,23.985,45873,0
2014-03-04,24.677,26.134,23.987,25.757,62749,0
2014-03-05,25.823,26.076,25.426,25.9,27239,0
2014-03-06,25.672,26.426,25.672,26.286,27624,0
2014-03-07,26.257,26.483,26.162,26.323,19688,0
2014-03-10,26.171,26.171,25.689,25.881,55878,0
2014-03-11,25.524,26.181,25.524,26.125,64201,0
2014-03-12,26.048,26.636,25.89,26.576,19605,0
2014-03-13,26.576,27.198,26.368,26.72,42930,0
2014-03-14,26.369,27.133,26.369,26.899,266315,0
2014-03-17,26.798,27.62,26.798,27.358,47085,0
2014-03-18,27.398,27.471,27.15,27.284,42109,0
2014-03-19,27.208,27.471,27.208,27.331,26083,0
2014-03-20,27.208,27.442,27.104,27.35,34120,0
2014-03-21,27.374,27.576,27.35,27.35,31487,0
2014-03-24,27.727,27.749,27.019,27.365,60669,0
2014-03-25,26.906,27.734,26.906,27.471,65701,0
2014-03-26,27.393,27.689,26.763,26.782,45250,0
2014-03-27,26.735,26.87,26.538,26.86,25480,0
2014-03-28,26.832,27.208,26.377,26.501,24900,0
2014-03-31,26.744,27.418,26.586,27.208,56597,0
2014-04-01,27.046,27.442,26.889,27.284,41792,0
2014-04-02,27.264,27.49,26.944,27.094,29023,0
2014-04-03,27.208,27.486,26.917,27.374,42530,0
2014-04-04,27.509,27.759,26.445,26.792,49146,0
2014-04-07,26.754,27.029,26.396,26.691,40539,0
2014-04-08,27.186,27.186,26.406,26.792,39230,0
2014-04-09,26.982,27.18,26.698,27.104,12702,0
2014-04-10,26.982,26.982,26.087,26.51,40175,0
2014-04-11,26.35,26.671,26.097,26.387,17647,0
2014-04-14,26.616,26.616,25.89,26.286,34122,0
2014-04-15,26.295,26.474,25.703,26.35,20159,0
2014-04-16,26.606,26.972,26.492,26.698,8209,0
2014-04-17,26.616,27.074,26.616,26.744,16953,0
2014-04-21,27.254,27.254,26.387,26.889,8705,0
2014-04-22,27.019,27.538,26.972,27.374,14497,0
2014-04-23,26.265,27.509,26.265,26.85,24138,0
2014-04-24,27.019,27.18,26.707,26.899,9180,0
2014-04-25,26.925,27.064,25.91,26.248,23754,0
2014-04-28,26.248,26.387,25.239,25.239,68285,0
2014-04-29,23.591,23.77,23.066,23.301,1033552,0
2014-04-30,23.253,23.65,22.894,23.214,207758,0
2014-05-01,23.349,23.349,22.726,23.224,193083,0
2014-05-02,23.253,23.592,23.253,23.376,56147,0
2014-05-05,23.168,23.413,22.961,23.341,103579,0
2014-05-06,23.093,23.291,22.016,22.12,191849,0
2014-05-07,22.016,22.172,21.082,21.347,149923,0
2014-05-08,21.234,21.667,20.97,21.272,67089,0
2014-05-09,21.459,21.64,20.883,21.308,127952,0
2014-05-12,21.393,22.019,21.15,21.799,106266,0
2014-05-13,21.827,22.016,21.706,21.875,62076,0
2014-05-14,21.932,21.932,21.375,21.573,56447,0
2014-05-15,21.535,21.658,20.865,21.563,60729,0
2014-05-16,21.469,22.12,21.318,22.056,73552,0
2014-05-19,22.092,22.621,21.998,22.525,53121,0
2014-05-20,22.327,22.377,22.072,22.206,65311,0
2014-05-21,22.263,22.489,22.092,22.243,40714,0
2014-05-22,22.186,22.592,22.186,22.489,27074,0
2014-05-23,22.337,22.83,22.337,22.801,32410,0
2014-05-27,22.922,23.679,22.883,23.471,136453,0
2014-05-28,23.376,23.689,22.889,23.582,65711,0
2014-05-29,23.582,23.602,23.195,23.403,111587,0
2014-05-30,23.263,23.263,22.377,22.932,136412,0
2014-06-02,22.716,23.047,22.413,22.893,57582,0
2014-06-03,22.856,22.883,22.423,22.631,42693,0
2014-06-04,22.651,22.66,22.377,22.413,46025,0
2014-06-05,22.433,23.019,22.377,23,51810,0
2014-06-06,23.037,23.037,22.641,22.82,42526,0
2014-06-09,22.763,23.385,22.734,23.263,54118,0
2014-06-10,23.01,23.214,22.763,22.941,17053,0
2014-06-11,22.744,22.801,22.337,22.535,21884,0
2014-06-12,22.611,22.621,22.186,22.377,43968,0
2014-06-13,22.347,22.912,22.347,22.696,57835,0
2014-06-16,22.676,23.047,22.516,22.912,57965,0
2014-06-17,22.801,23.214,22.545,22.883,27535,0
2014-06-18,23.078,23.078,22.535,22.686,20501,0
2014-06-19,22.732,22.734,22.436,22.67,26230,0
2014-06-20,22.726,22.734,22.471,22.726,51076,0
2014-06-23,22.734,22.922,22.423,22.811,33184,0
2014-06-24,22.676,22.932,22.347,22.357,31391,0
2014-06-25,22.281,22.868,22.281,22.404,64336,0
2014-06-26,22.639,22.639,22.186,22.462,27269,0
2014-06-27,22.611,22.754,22.357,22.535,215244,0
2014-06-30,22.744,23.979,22.67,23.941,152879,0
2014-07-01,23.924,24.454,23.546,24.131,89424,0
2014-07-02,23.932,24.131,23.725,23.801,23092,0
2014-07-03,23.791,24.316,23.791,24.188,11177,0
2014-07-07,24.038,24.178,23.716,23.811,15976,0
2014-07-08,23.801,23.811,23.366,23.546,31618,0
2014-07-09,23.679,23.791,23.385,23.471,16183,0
2014-07-10,23.121,23.234,22.888,23.168,131977,0
2014-07-11,23.103,23.139,22.883,23.01,19850,0
2014-07-14,23.13,23.255,22.951,23.149,27910,0
2014-07-15,23.205,23.244,23.028,23.112,77705,0
2014-07-16,23.168,23.366,23.112,23.263,60269,0
2014-07-17,22.951,23.527,22.951,23.321,194099,0
2014-07-18,23.244,23.716,23.178,23.642,43312,0
2014-07-21,23.443,23.573,23.224,23.49,22467,0
2014-07-22,23.66,24.048,23.612,24.018,59316,0
2014-07-23,24.018,24.32,23.989,24.178,28849,0
2014-07-24,24.32,24.32,23.527,23.924,54722,0
2014-07-25,24.454,24.454,23.555,23.651,86562,0
2014-07-28,23.366,23.782,23.196,23.359,44705,0
2014-07-29,23.376,24.315,22.97,23.149,29504,0
2014-07-30,23.301,23.564,23.149,23.224,38445,0
2014-07-31,23.214,23.214,22.791,22.999,53810,0
2014-08-01,22.921,23.603,22.58,22.743,36694,0
2014-08-04,22.743,22.829,22.451,22.819,34817,0
2014-08-05,22.553,22.892,22.553,22.714,28426,0
2014-08-06,22.562,22.846,22.411,22.704,38397,0
2014-08-07,22.714,22.969,22.612,22.791,31181,0
2014-08-08,22.704,23.244,22.704,23.036,28574,0
2014-08-11,23.224,23.414,23.076,23.168,19172,0
2014-08-12,23.182,23.182,22.791,23.019,17796,0
2014-08-13,22.999,23.076,22.835,23.019,20262,0
2014-08-14,22.911,23.009,22.7,22.921,29845,0
2014-08-15,23.036,23.283,22.704,23.195,26934,0
2014-08-18,23.424,23.737,23.414,23.727,10547,0
2014-08-19,23.573,23.841,23.518,23.727,19208,0
2014-08-20,23.444,23.603,23.121,23.244,37374,0
2014-08-21,23.321,23.583,23.273,23.556,8370,0
2014-08-22,23.359,23.633,23.321,23.583,16074,0
2014-08-25,23.633,23.737,23.424,23.708,16916,0
2014-08-26,23.671,23.671,23.419,23.538,20642,0
2014-08-27,23.414,23.633,23.404,23.573,12812,0
2014-08-28,23.434,23.633,23.301,23.499,22231,0
2014-08-29,23.491,23.593,23.195,23.565,18499,0
2014-09-02,23.565,23.603,22.924,23.603,22007,0
2014-09-03,23.671,23.671,23.234,23.283,9683,0
2014-09-04,23.341,23.499,23.195,23.499,40843,0
2014-09-05,23.376,23.454,23.224,23.359,14739,0
2014-09-08,23.263,23.444,23.263,23.385,3755,0
2014-09-09,23.301,23.499,23.224,23.234,17233,0
2014-09-10,23.263,23.463,23.13,23.168,13636,0
2014-09-11,23.112,23.186,22.969,23.121,16079,0
2014-09-12,23.149,23.234,22.911,23.084,24125,0
2014-09-15,22.873,22.873,22.649,22.724,12632,0
2014-09-16,22.855,22.921,22.639,22.763,27621,0
2014-09-17,22.714,23.195,22.714,22.931,18802,0
2014-09-18,22.989,23.463,22.629,23.283,47398,0
2014-09-19,23.273,23.394,22.704,22.81,38234,0
2014-09-22,22.619,22.855,22.392,22.421,26435,0
2014-09-23,22.421,22.441,21.891,21.891,34940,0
2014-09-24,21.966,21.966,21.654,21.824,38619,0
2014-09-25,21.672,22.193,21.388,21.984,34684,0
2014-09-26,22.042,22.042,21.777,22.003,23735,0
2014-09-29,22.06,23.643,22.022,23.385,59502,0
2014-09-30,23.414,23.737,22.96,22.96,50397,0
2014-10-01,23.019,23.921,22.668,22.704,38842,0
2014-10-02,23.273,23.463,22.81,23.205,62752,0
2014-10-03,23.178,23.961,23.027,23.491,66916,0
2014-10-06,23.623,23.841,23.234,23.434,26785,0
2014-10-07,23.404,23.708,23.291,23.434,29331,0
2014-10-08,23.509,23.926,23.234,23.926,27733,0
2014-10-09,23.86,23.86,23.139,23.291,54923,0
2014-10-10,23.301,23.671,23.076,23.224,36726,0
2014-10-13,23.593,23.593,22.609,22.865,57734,0
2014-10-14,22.969,23.593,22.969,23.376,29079,0
2014-10-15,23.13,24.309,23.112,24.2,38979,0
2014-10-16,24.246,24.522,24.098,24.39,22773,0
2014-10-17,24.03,24.578,23.981,24.134,31799,0
2014-10-20,24.098,24.409,24.04,24.144,18845,0
2014-10-21,24.191,24.531,24.098,24.458,32758,0
2014-10-22,24.39,24.54,24.209,24.371,43118,0
2014-10-23,24.578,24.578,24.209,24.409,44195,0
2014-10-24,24.578,24.732,24.201,24.314,30528,0
2014-10-27,24.332,24.371,23.934,23.934,19247,0
2014-10-28,24.098,24.732,23.841,24.616,61004,0
2014-10-29,24.704,24.795,24.256,24.704,23163,0
2014-10-30,24.408,25.111,24.399,24.864,45972,0
2014-10-31,25.016,25.016,24.636,24.987,41946,0
2014-11-03,24.939,25.035,24.636,24.742,16459,0
2014-11-04,24.732,24.987,24.666,24.825,30203,0
2014-11-05,24.911,25.092,24.738,24.805,24486,0
2014-11-06,24.873,25.102,24.829,24.968,12618,0
2014-11-07,24.968,25.092,24.732,24.968,12668,0
2014-11-10,24.958,25.221,24.958,25.111,20922,0
2014-11-11,24.948,25.13,24.883,24.996,17974,0
2014-11-12,25.016,25.292,24.883,25.292,15808,0
2014-11-13,25.273,25.335,24.935,25.205,9841,0
2014-11-14,25.224,25.229,24.996,25.035,9941,0
2014-11-17,24.939,25.301,24.939,25.147,9055,0
2014-11-18,25.243,25.243,24.758,25.214,15927,0
2014-11-19,24.987,25.035,24.751,24.815,9729,0
2014-11-20,24.815,25.073,24.751,24.948,9767,0
2014-11-21,25.282,25.282,24.883,25.006,26711,0
2014-11-24,25.137,25.567,25.106,25.53,8845,0
2014-11-25,25.521,26.126,25.521,25.983,33921,0
2014-11-26,25.85,26.856,25.832,25.983,19806,0
2014-11-28,26.212,26.45,25.87,26.069,20346,0
2014-12-01,26.069,26.089,25.63,25.68,20619,0
2014-12-02,25.832,26.003,25.68,25.983,22320,0
2014-12-03,25.832,25.964,25.64,25.64,31780,0
2014-12-04,25.7,25.973,25.63,25.68,19873,0
2014-12-05,25.63,25.956,25.63,25.822,26021,0
2014-12-08,25.88,25.993,25.728,25.832,17556,0
2014-12-09,25.65,26.109,25.539,26.109,27920,0
2014-12-10,26.059,26.173,25.87,25.973,35974,0
2014-12-11,26.127,26.915,26.127,26.488,25975,0
2014-12-12,26.193,27.199,26.193,27.009,41117,0
2014-12-15,27.228,27.504,26.733,26.84,15661,0
2014-12-16,26.752,26.951,25.973,25.993,36015,0
2014-12-17,25.973,26.46,25.63,26.401,37224,0
2014-12-18,26.543,26.892,26.326,26.848,10872,0
2014-12-19,26.761,26.868,26.163,26.858,76628,0
2014-12-22,26.695,26.961,26.421,26.742,21516,0
2014-12-23,26.677,27.533,26.308,26.496,63680,0
2014-12-24,26.667,26.84,26.392,26.553,14513,0
2014-12-26,26.723,27.105,26.601,26.989,16317,0
2014-12-29,26.933,27.561,26.915,27.561,11321,0
2014-12-30,27.351,27.589,27.09,27.342,8218,0
2014-12-31,27.323,27.55,26.98,27.065,10409,0
2015-01-02,27.124,27.124,26.259,26.572,15405,0
2015-01-05,26.515,26.572,25.167,25.557,41241,0
2015-01-06,25.7,25.7,24.217,24.503,54831,0
2015-01-07,24.245,24.968,24.048,24.438,33186,0
2015-01-08,24.616,24.666,24.058,24.304,44954,0
2015-01-09,24.217,24.232,23.345,23.829,44134,0
2015-01-12,23.999,24.18,23.649,23.895,30680,0
2015-01-13,24.009,24.18,23.64,24.114,30654,0
2015-01-14,23.771,24.295,23.771,24.058,12062,0
2015-01-15,24.048,24.048,23.327,23.705,20869,0
2015-01-16,23.571,24.275,23.404,24.142,38851,0
2015-01-20,24.208,24.295,23.297,23.771,27591,0
2015-01-21,23.62,23.734,22.159,22.678,38505,0
2015-01-22,22.445,22.878,21.598,22.481,88104,0
2015-01-23,22.327,22.504,22.196,22.337,14704,0
2015-01-26,22.253,23.023,22.005,22.869,46065,0
2015-01-27,22.796,23.21,22.584,23.031,16401,0
2015-01-28,23.061,23.117,22.767,23.014,30784,0
2015-01-29,23.004,23.145,22.565,22.974,21734,0
2015-01-30,22.887,22.906,22.281,22.367,19160,0
2015-02-02,22.367,22.472,21.958,22.243,16835,0
2015-02-03,22.299,22.425,21.816,21.883,31690,0
2015-02-04,21.893,22.206,21.512,21.883,32575,0
2015-02-05,21.996,22.377,21.835,21.94,60960,0
2015-02-06,21.996,22.234,21.617,22.14,30073,0
2015-02-09,22.102,22.377,21.845,21.883,29547,0
2015-02-10,22.186,22.405,21.958,22.15,27894,0
2015-02-11,22.206,23.22,22.186,23.023,45725,0
2015-02-12,23.307,23.696,23.269,23.516,17983,0
2015-02-13,23.734,24.19,23.363,23.58,23682,0
2015-02-17,23.363,23.781,23.023,23.469,23758,0
2015-02-18,23.297,23.551,23.174,23.355,18759,0
2015-02-19,23.363,23.536,23.071,23.108,14354,0
2015-02-20,23.023,23.932,23.023,23.61,68188,0
2015-02-23,23.761,24.018,23.337,23.44,57696,0
2015-02-24,23.497,23.873,23.44,23.705,95973,0
2015-02-25,23.819,23.941,23.687,23.687,39413,0
2015-02-26,23.61,24.425,23.61,24.362,26041,0
2015-02-27,24.372,24.735,24.015,24.324,27068,0
2015-03-02,24.297,24.678,24.098,24.542,14705,0
2015-03-03,24.523,24.561,24.133,24.324,16807,0
2015-03-04,24.039,24.41,23.905,24.306,29095,0
2015-03-05,24.257,24.41,23.819,23.97,28149,0
2015-03-06,23.849,24.362,23.696,23.705,22688,0
2015-03-09,23.829,24.753,23.535,24.716,23528,0
2015-03-10,24.599,25.573,24.42,24.828,100942,0
2015-03-11,25.029,25.676,24.907,25.391,50734,0
2015-03-12,25.591,25.762,25.427,25.676,36029,0
2015-03-13,25.762,25.781,25.437,25.534,37498,0
2015-03-16,25.656,25.8,25.297,25.352,26156,0
2015-03-17,25.408,25.752,25.408,25.706,27415,0
2015-03-18,25.506,26.306,25.506,26.01,25945,0
2015-03-19,25.838,26.086,25.706,25.809,14601,0
2015-03-20,25.866,25.866,24.942,25.4,64388,0
2015-03-23,25.352,25.553,25.343,25.391,40650,0
2015-03-24,25.563,25.706,25.228,25.316,21637,0
2015-03-25,25.181,25.4,24.267,24.343,10715,0
2015-03-26,24.229,24.277,23.99,24.01,6933,0
2015-03-27,24.019,24.059,23.6,24.029,7143,0
2015-03-30,24.133,24.257,23.859,24.152,36344,0
2015-03-31,24.068,24.088,23.8,23.97,21217,0
2015-04-01,24.059,25.343,23.63,23.754,18591,0
2015-04-02,22.135,22.135,19.906,20.496,434232,0
2015-04-06,20.421,20.526,20.125,20.516,94743,0
2015-04-07,20.526,21.04,20.516,20.983,69990,0
2015-04-08,20.849,20.934,20.466,20.822,21534,0
2015-04-09,20.974,20.974,20.175,20.404,25211,0
2015-04-10,20.421,20.84,20.276,20.764,28149,0
2015-04-13,20.934,20.934,20.384,20.384,24683,0
2015-04-14,20.555,20.822,20.185,20.365,21637,0
2015-04-15,20.365,20.413,20.185,20.365,291100,0
2015-04-16,20.276,20.565,20.213,20.457,16372,0
2015-04-17,20.336,20.666,20.135,20.326,26575,0
2015-04-20,20.904,20.904,20.506,20.685,31538,0
2015-04-21,20.745,20.916,20.695,20.868,27923,0
2015-04-22,20.849,21.645,20.675,21.269,25031,0
2015-04-23,21.344,21.392,21.087,21.231,26156,0
2015-04-24,21.154,21.706,21.031,21.658,29842,0
2015-04-27,21.658,21.677,20.623,21.184,32667,0
2015-04-28,21.097,21.69,20.877,21.184,24682,0
2015-04-29,21.011,21.279,20.84,20.974,17332,0
2015-04-30,20.822,21.04,20.185,20.221,60398,0
2015-05-01,20.685,20.685,19.488,19.508,25526,0
2015-05-04,19.64,20.012,19.538,19.878,25210,0
2015-05-05,19.848,19.868,18.907,19.116,31511,0
2015-05-06,19.059,19.279,18.936,19.145,19865,0
2015-05-07,19.178,20.061,19.178,19.776,24695,0
2015-05-08,20.08,20.359,19.546,19.69,12980,0
2015-05-11,19.623,19.909,19.412,19.449,14339,0
2015-05-12,19.174,19.42,18.955,19.107,73952,0
2015-05-13,19.069,19.968,19.039,19.595,29831,0
2015-05-14,19.585,20.149,19.585,20.149,17061,0
2015-05-15,20.042,20.089,19.385,19.385,37150,0
2015-05-18,19.289,19.804,19.289,19.804,21341,0
2015-05-19,19.909,19.909,19.402,19.546,22844,0
2015-05-20,19.539,19.795,19.229,19.412,26587,0
2015-05-21,19.385,19.642,19.269,19.309,26901,0
2015-05-22,19.239,19.519,18.916,19.239,36426,0
2015-05-26,19.289,19.459,19.107,19.319,31278,0
2015-05-27,19.319,20.109,19.319,20.024,60082,0
2015-05-28,20.014,20.014,19.279,19.585,20535,0
2015-05-29,19.489,19.671,19.059,19.338,39253,0
2015-06-01,19.575,19.71,19.155,19.539,13815,0
2015-06-02,19.439,19.876,19.249,19.614,13897,0
2015-06-03,19.814,20.252,19.566,20.209,30983,0
2015-06-04,20.199,20.199,19.585,19.776,34542,0
2015-06-05,19.727,20.29,19.727,20.149,19990,0
2015-06-08,19.959,20.435,19.795,20.179,21773,0
2015-06-09,20.042,20.32,19.43,19.43,18215,0
2015-06-10,20.79,21.703,20.79,21.524,77396,0
2015-06-11,21.399,21.648,21.131,21.601,49780,0
2015-06-12,21.591,21.591,21.028,21.219,57046,0
2015-06-15,21.257,21.372,20.874,21.171,38939,0
2015-06-16,21.439,21.439,21.008,21.066,89184,0
2015-06-17,21.294,21.294,20.922,21.028,24600,0
2015-06-18,21.141,21.562,21.141,21.277,34751,0
2015-06-19,21.209,21.476,21.103,21.219,53070,0
2015-06-22,21.409,21.591,21.103,21.372,16329,0
2015-06-23,21.239,21.582,20.922,21.171,40564,0
2015-06-24,21.248,21.409,21.121,21.121,47835,0
2015-06-25,21.303,21.313,21.008,21.103,79447,0
2015-06-26,21.018,21.323,20.883,20.912,278223,0
2015-06-29,20.874,21.333,20.589,20.662,47209,0
2015-06-30,20.827,21.066,20.671,20.98,37569,0
2015-07-01,21.229,21.229,20.731,20.818,32868,0
2015-07-02,20.76,21.018,20.76,20.845,18945,0
2015-07-06,20.731,20.941,20.731,20.836,22818,0
2015-07-07,20.827,21.286,20.827,21.141,31296,0
2015-07-08,20.865,21.229,20.78,20.818,29098,0
2015-07-09,21.047,21.047,20.234,20.608,25122,0
2015-07-10,20.78,21.111,20.691,21.008,16643,0
2015-07-13,21.111,21.572,20.836,21.151,22818,0
2015-07-14,21.028,21.248,20.645,20.645,23377,0
2015-07-15,21.008,21.008,20.426,20.435,13812,0
2015-07-16,20.471,20.55,20.389,20.471,13292,0
2015-07-17,20.521,20.77,20.29,20.453,13292,0
2015-07-20,20.417,20.435,20.139,20.379,27111,0
2015-07-21,20.271,20.399,20.169,20.389,7641,0
2015-07-22,20.369,20.417,19.909,20.199,15073,0
2015-07-23,20.179,20.443,19.949,19.949,36950,0
2015-07-24,19.823,20.443,19.107,19.279,27634,0
2015-07-27,19.126,19.661,19.116,19.299,36008,0
2015-07-28,19.479,19.776,19.299,19.509,19990,0
2015-07-29,19.823,20.34,19.747,19.823,18215,0
2015-07-30,18.692,19.613,18.692,19.277,30253,0
2015-07-31,19.346,20.361,19.326,20.254,93264,0
2015-08-03,20.342,20.83,20.081,20.63,63749,0
2015-08-04,20.473,20.754,20.282,20.563,32964,0
2015-08-05,20.793,21.186,20.2,20.401,72399,0
2015-08-06,20.371,20.503,19.757,19.949,20054,0
2015-08-07,19.9,19.979,18.922,18.942,31503,0
2015-08-10,19.019,19.438,18.962,19.373,62593,0
2015-08-11,19.228,19.574,18.854,19.297,20285,0
2015-08-12,18.99,19.555,18.99,19.468,17838,0
2015-08-13,19.429,20.11,19.411,19.429,11475,0
2015-08-14,19.383,19.67,19.317,19.574,34530,0
2015-08-17,19.574,20.12,19.411,19.919,55498,0
2015-08-18,19.785,19.871,19.488,19.546,24307,0
2015-08-19,19.468,19.7,19.429,19.488,18047,0
2015-08-20,19.346,19.603,19.228,19.401,27748,0
2015-08-21,19.173,19.622,19.173,19.307,41728,0
2015-08-24,19.085,19.085,18.358,18.644,40088,0
2015-08-25,18.942,19.267,18.367,18.434,105363,0
2015-08-26,18.864,19.036,18.367,18.702,39433,0
2015-08-27,18.692,19.163,18.059,18.519,52889,0
2015-08-28,18.434,18.761,18.279,18.509,26810,0
2015-08-31,18.406,18.835,18.212,18.817,79388,0
2015-09-01,18.539,18.761,17.983,18.128,40372,0
2015-09-02,18.328,18.415,18.011,18.165,28479,0
2015-09-03,18.212,18.212,17.926,17.955,25871,0
2015-09-04,17.801,17.906,17.581,17.686,39538,0
2015-09-08,17.754,17.975,17.619,17.715,31712,0
2015-09-09,17.735,17.735,17.581,17.656,26496,0
2015-09-10,17.696,18.156,17.656,18.059,27113,0
2015-09-11,17.965,18.519,17.965,18.338,16588,0
2015-09-14,18.299,18.299,18.011,18.078,12727,0
2015-09-15,18.128,18.731,17.993,18.663,153038,0
2015-09-16,18.826,19.508,18.826,19.277,20238,0
2015-09-17,19.104,19.478,19.087,19.21,22047,0
2015-09-18,18.962,19.508,18.962,19.317,32444,0
2015-09-21,19.336,19.392,19,19.134,32861,0
2015-09-22,19,19.173,18.721,18.751,105886,0
2015-09-23,18.77,18.99,18.539,18.808,17372,0
2015-09-24,18.711,18.736,18.319,18.519,53443,0
2015-09-25,18.644,18.692,18.348,18.519,82935,0
2015-09-28,18.434,18.653,18.338,18.509,34192,0
2015-09-29,18.461,18.616,18.232,18.406,38494,0
2015-09-30,15.645,15.95,14.532,14.925,226481,0
2015-10-01,14.886,15.326,14.638,15.318,70208,0
2015-10-02,15.194,15.194,14.638,14.945,46840,0
2015-10-05,14.925,15.346,14.896,15.336,39093,0
2015-10-06,15.243,15.318,14.84,14.868,48092,0
2015-10-07,14.868,15.154,14.868,15.03,23161,0
2015-10-08,14.983,15.758,14.983,15.645,246406,0
2015-10-09,15.73,16.133,15.73,15.885,25036,0
2015-10-12,15.885,15.885,15.434,15.758,15257,0
2015-10-13,15.625,15.758,15.08,15.145,21700,0
2015-10-14,15.145,15.233,15.012,15.04,11685,0
2015-10-15,15.05,15.635,15.05,15.596,11058,0
2015-10-16,15.529,15.529,15.308,15.434,22845,0
2015-10-19,15.434,15.434,15.272,15.384,21332,0
2015-10-20,15.336,15.434,15.313,15.384,8552,0
2015-10-21,15.434,15.482,15.336,15.355,41519,0
2015-10-22,15.434,15.538,15.318,15.538,19613,0
2015-10-23,16.833,16.833,15.346,15.683,47674,0
2015-10-26,15.529,15.692,15.308,15.51,28687,0
2015-10-27,15.308,15.308,14.723,14.801,65305,0
2015-10-28,14.743,15.272,14.743,15.135,25350,0
2015-10-29,15.145,15.465,15.145,15.395,22019,0
2015-10-30,15.356,15.676,15.263,15.385,72389,0
2015-11-02,15.273,15.617,14.683,15.04,41852,0
2015-11-03,15.087,15.415,14.885,15.117,42581,0
2015-11-04,14.982,15.598,14.934,15.484,42477,0
2015-11-05,15.455,15.84,15.455,15.79,15164,0
2015-11-06,15.657,15.878,15.502,15.87,25444,0
2015-11-09,15.76,15.76,14.924,15.011,34239,0
2015-11-10,14.944,15.522,14.769,15.385,35207,0
2015-11-11,15.475,15.676,15.135,15.512,15266,0
2015-11-12,15.522,15.522,14.877,14.885,17240,0
2015-11-13,14.885,15.327,14.809,14.934,20876,0
2015-11-16,14.924,15.273,14.75,15.107,30951,0
2015-11-17,15.001,15.475,14.905,15.08,30118,0
2015-11-18,14.914,15.291,14.867,15.213,18590,0
2015-11-19,15.3,15.425,14.885,14.982,52760,0
2015-11-20,15.087,15.356,14.895,15.194,35313,0
2015-11-23,14.982,15.263,14.867,15.154,30638,0
2015-11-24,15.135,15.415,14.885,15.347,93784,0
2015-11-25,15.135,15.558,15.04,15.512,47670,0
2015-11-27,15.617,15.888,15.425,15.878,13292,0
2015-11-30,15.888,15.888,15.493,15.637,48294,0
2015-12-01,15.617,15.617,15.304,15.366,20890,0
2015-12-02,15.445,15.502,14.991,15.011,21943,0
2015-12-03,14.991,14.991,14.261,14.346,42071,0
2015-12-04,14.27,14.27,13.942,14.048,92434,0
2015-12-07,14.01,14.173,13.334,13.48,95342,0
2015-12-08,13.462,13.536,13.019,13.095,16051,0
2015-12-09,13.121,13.923,13.121,13.48,48189,0
2015-12-10,13.566,14.944,13.019,13.26,41542,0
2015-12-11,12.999,13.105,12.585,12.642,32091,0
2015-12-14,12.719,12.719,12.035,12.228,43806,0
2015-12-15,12.2,12.364,11.978,12.026,51617,0
2015-12-16,12.566,13.058,12.449,12.989,52863,0
2015-12-17,12.989,13.404,12.989,13.25,34067,0
2015-12-18,13.171,13.306,12.566,13.26,121201,0
2015-12-21,13.221,14.241,12.786,14.077,58265,0
2015-12-22,13.324,14.163,13.324,14.077,24959,0
2015-12-23,14.241,14.482,14.154,14.375,36661,0
2015-12-24,14.423,14.472,14.298,14.385,9398,0
2015-12-28,14.423,14.423,13.768,13.971,28251,0
2015-12-29,14.423,14.423,13.875,13.985,19224,0
2015-12-30,14.057,14.29,13.942,14.057,21661,0
2015-12-31,14.048,14.154,13.462,13.517,26567,0
2016-01-04,13.289,13.738,12.627,13.586,29439,0
2016-01-05,13.526,13.738,13.297,13.673,19123,0
2016-01-06,13.489,13.865,13.151,13.191,38916,0
2016-01-07,13.141,13.231,12.786,12.959,22117,0
2016-01-08,12.94,13.962,12.642,12.671,59922,0
2016-01-11,13.151,13.151,12.2,12.642,24262,0
2016-01-12,12.681,12.835,12.045,12.507,40458,0
2016-01-13,12.498,12.546,11.39,11.439,25443,0
2016-01-14,11.621,12.075,11.266,11.815,17248,0
2016-01-15,11.488,11.534,10.889,11.468,17742,0
2016-01-19,11.68,11.68,10.909,11.276,54941,0
2016-01-20,11.101,11.929,10.707,11.69,24451,0
2016-01-21,11.439,12.204,11.439,11.939,35704,0
2016-01-22,12.055,12.393,11.978,12.2,17602,0
2016-01-25,12.075,12.19,11.468,11.544,27903,0
2016-01-26,11.736,12.796,11.573,12.393,27097,0
2016-01-27,12.209,12.228,11.381,11.815,25915,0
2016-01-28,11.872,11.892,11.497,11.593,15462,0
2016-01-29,11.525,12.642,11.525,12.384,28076,0
2016-02-01,12.374,12.959,12.238,12.642,17900,0
2016-02-02,12.546,12.729,12.421,12.526,16665,0
2016-02-03,12.71,12.71,12.055,12.468,10639,0
2016-02-04,12.421,13.141,12.421,13.029,25015,0
2016-02-05,13.048,13.131,12.546,12.614,27991,0
2016-02-08,12.412,13.141,12.045,13.048,18105,0
2016-02-09,12.017,13.26,12.017,13.067,7370,0
2016-02-10,13.151,13.546,13.086,13.374,17268,0
2016-02-11,13.221,13.596,13.121,13.344,15884,0
2016-02-12,13.462,13.913,13.462,13.884,7253,0
2016-02-16,14.105,14.154,13.654,13.962,8792,0
2016-02-17,14.154,14.202,13.589,14.087,21444,0
2016-02-18,14.192,14.192,13.738,14.057,13486,0
2016-02-19,14.03,14.241,13.682,14.163,33902,0
2016-02-22,14.28,14.809,14.015,14.75,19131,0
2016-02-23,14.779,15.011,14.482,14.885,21406,0
2016-02-24,14.674,15.021,14.674,14.972,14984,0
2016-02-25,14.924,15.03,14.789,15.011,36182,0
2016-02-26,15.08,15.395,14.721,15.263,12293,0
2016-02-29,15.263,15.319,15.001,15.08,39937,0
2016-03-01,15.223,15.385,15.213,15.309,16373,0
2016-03-02,15.309,15.667,15.174,15.637,20289,0
2016-03-03,15.647,15.94,15.637,15.676,24813,0
2016-03-04,15.549,15.781,15.434,15.521,27891,0
2016-03-07,15.474,16.701,15.289,16.602,13274,0
2016-03-08,16.468,16.565,15.791,15.791,10493,0
2016-03-09,15.667,16.12,15.588,16.091,15169,0
2016-03-10,15.801,16.044,15.483,15.917,13732,0
2016-03-11,15.598,16.612,15.598,16.527,25197,0
2016-03-14,16.237,16.612,16.237,16.401,41964,0
2016-03-15,16.439,16.439,16.053,16.218,34052,0
2016-03-16,15.945,16.381,15.831,16.208,33233,0
2016-03-17,16.168,17.33,16.168,17.155,14394,0
2016-03-18,17.251,17.706,16.865,17.571,44568,0
2016-03-21,17.33,17.464,17.039,17.068,12361,0
2016-03-22,16.962,16.962,16.652,16.671,11151,0
2016-03-23,16.584,16.806,16.391,16.439,16814,0
2016-03-24,16.071,16.265,15.771,16.081,18141,0
2016-03-28,16.228,16.228,15.936,16.034,8296,0
2016-03-29,15.578,16.826,15.578,16.612,31967,0
2016-03-30,16.73,16.73,16.014,16.294,13695,0
2016-03-31,16.034,16.323,15.889,15.927,14187,0
2016-04-01,15.657,16.063,15.578,16.014,12171,0
2016-04-04,16.014,16.371,15.811,15.889,12826,0
2016-04-05,15.742,16.081,15.568,15.831,18840,0
2016-04-06,15.568,15.695,14.998,15.281,84482,0
2016-04-07,14.874,14.874,14.317,14.487,28153,0
2016-04-08,14.642,14.805,14.369,14.563,15607,0
2016-04-11,14.592,14.756,14.264,14.524,10406,0
2016-04-12,14.467,14.854,14.408,14.612,17031,0
2016-04-13,14.679,15.182,14.679,15.143,6715,0
2016-04-14,15.037,15.742,14.737,15.647,68754,0
2016-04-15,15.608,16.11,15.374,15.907,11191,0
2016-04-18,15.771,15.907,15.474,15.511,27706,0
2016-04-19,15.676,15.912,15.474,15.521,14430,0
2016-04-20,15.568,15.657,15.464,15.464,6515,0
2016-04-21,15.474,15.53,15.172,15.241,28778,0
2016-04-22,15.281,15.374,15.124,15.152,13209,0
2016-04-25,14.998,15.095,14.514,14.671,10083,0
2016-04-26,14.632,14.756,14.526,14.727,17799,0
2016-04-27,14.698,14.842,14.524,14.727,15281,0
2016-04-28,14.505,15.095,14.505,14.592,6571,0
2016-04-29,14.206,14.369,13.79,13.79,12412,0
2016-05-02,13.423,15.483,13.423,13.423,12701,0
2016-05-03,13.384,13.384,12.793,12.967,15300,0
2016-05-04,13.2,13.2,12.755,12.842,8786,0
2016-05-05,13.805,14.427,13.726,13.735,19187,0
2016-05-06,13.911,13.911,12.968,13.512,7275,0
2016-05-09,13.611,14.038,13.611,13.98,6722,0
2016-05-10,14.057,14.144,13.892,14.134,3301,0
2016-05-11,13.94,13.94,13.775,13.805,4046,0
2016-05-12,13.235,13.561,13.052,13.318,6402,0
2016-05-13,13.105,13.309,12.958,13.232,6604,0
2016-05-16,13.357,13.357,13.105,13.172,6459,0
2016-05-17,13.213,13.318,12.871,12.988,6756,0
2016-05-18,12.929,12.968,12.677,12.793,12813,0
2016-05-19,12.648,12.793,12.648,12.745,8027,0
2016-05-20,12.832,13.076,12.735,13.028,12389,0
2016-05-23,12.958,13.172,12.911,12.948,24719,0
2016-05-24,12.958,13.212,12.958,13.066,30929,0
2016-05-25,12.803,13.522,12.803,13.512,10234,0
2016-05-26,12.978,13.717,12.978,13.464,6516,0
2016-05-27,13.571,13.717,13.426,13.717,1918,0
2016-05-31,13.621,14.077,13.621,14.038,8880,0
2016-06-01,13.251,13.765,13.182,13.707,6839,0
2016-06-02,13.96,13.96,13.649,13.726,4385,0
2016-06-03,13.785,13.96,13.785,13.824,4799,0
2016-06-06,14.096,14.262,13.95,14.262,9989,0
2016-06-07,14.262,14.262,14.067,14.223,3652,0
2016-06-08,14.048,14.262,14.048,14.253,5776,0
2016-06-09,13.726,14.014,13.688,14.009,5314,0
2016-06-10,13.873,14.009,13.873,14.009,1865,0
2016-06-13,14.057,14.33,13.755,13.98,8247,0
2016-06-14,14.048,14.243,13.921,14.087,3163,0
2016-06-15,14.193,14.447,14.193,14.292,4733,0
2016-06-16,14.163,14.387,14.125,14.292,5247,0
2016-06-17,14.32,14.486,14.115,14.115,22575,0
2016-06-20,13.94,14.387,13.94,14.105,5336,0
2016-06-21,13.824,13.883,13.581,13.726,2882,0
2016-06-22,13.806,13.806,13.445,13.611,3376,0
2016-06-23,14.367,14.367,13.367,13.581,6180,0
2016-06-24,13.27,14.495,12.502,12.52,43050,0
2016-06-27,12.619,12.619,11.452,11.695,31549,0
2016-06-28,11.705,11.977,11.705,11.793,6172,0
2016-06-29,11.86,12.258,11.86,12.21,45332,0
2016-06-30,12.191,12.638,12.191,12.54,5478,0
2016-07-01,12.366,12.919,12.366,12.697,5124,0
2016-07-05,12.22,12.346,12.103,12.23,16895,0
2016-07-06,12.336,12.444,12.326,12.396,5970,0
2016-07-07,12.151,12.386,11.705,12.366,75664,0
2016-07-08,12.57,13.357,11.568,13.028,49005,0
2016-07-11,13.122,13.551,12.803,13.318,6878,0
2016-07-12,13.357,13.834,13.132,13.455,23017,0
2016-07-13,13.649,13.901,12.861,13.775,6639,0
2016-07-14,13.473,14.466,13.473,14.253,7777,0
2016-07-15,14.447,14.457,13.911,14.427,6223,0
2016-07-18,13.873,14.466,13.844,14.397,8775,0
2016-07-19,14.272,14.282,13.999,14.048,5366,0
2016-07-20,14.144,14.377,13.844,14.163,7666,0
2016-07-21,13.232,13.853,13.008,13.172,19626,0
2016-07-22,12.881,14.019,12.745,13.93,12188,0
2016-07-25,13.649,13.795,13.348,13.678,5494,0
2016-07-26,13.551,13.814,13.474,13.765,2245,0
2016-07-27,13.522,14.019,13.522,14.019,2707,0
2016-07-28,13.853,14.533,13.853,14.533,21296,0
2016-07-29,14.533,14.746,14.213,14.533,17558,0
2016-08-01,14.357,14.387,14.348,14.387,1852,0
2016-08-02,14.348,14.367,14.163,14.183,4893,0
2016-08-03,14.221,14.427,14.198,14.397,6055,0
2016-08-04,14.387,14.748,14.065,14.563,16513,0
2016-08-05,14.633,15.09,14.447,14.983,5847,0
2016-08-08,14.397,14.974,14.027,14.719,13702,0
2016-08-09,14.291,14.719,14.291,14.397,8584,0
2016-08-10,14.271,14.397,13.537,13.607,10146,0
2016-08-11,13.527,14.017,13.527,13.772,24357,0
2016-08-12,13.489,13.811,13.265,13.313,10989,0
2016-08-15,13.313,13.411,13.226,13.352,3743,0
2016-08-16,13.392,13.508,13.206,13.235,7421,0
2016-08-17,13.216,13.285,13.196,13.245,2508,0
2016-08-18,13.255,13.646,13.255,13.499,13865,0
2016-08-19,13.479,13.655,13.342,13.411,10313,0
2016-08-22,13.362,13.46,13.285,13.362,3702,0
2016-08-23,13.37,13.489,13.322,13.411,35505,0
2016-08-24,13.339,13.392,13.332,13.352,2822,0
2016-08-25,13.372,13.372,13.245,13.275,4510,0
2016-08-26,13.206,13.265,13.136,13.176,1136,0
2016-08-29,13.226,13.332,13.146,13.313,2186,0
2016-08-30,13.216,13.313,13.126,13.166,3810,0
2016-08-31,13.186,13.294,13.156,13.206,6175,0
2016-09-01,13.265,13.265,13.109,13.245,3435,0
2016-09-02,13.479,13.479,13.206,13.245,10835,0
2016-09-06,13.236,13.362,13.236,13.285,1647,0
2016-09-07,13.332,13.421,13.313,13.322,6255,0
2016-09-08,13.322,13.402,13.245,13.255,8378,0
2016-09-09,13.226,13.362,12.913,12.922,16016,0
2016-09-12,12.854,13.09,12.815,13.09,10434,0
2016-09-13,12.942,13.011,12.767,12.775,8548,0
2016-09-14,12.757,13.001,12.757,12.795,1703,0
2016-09-15,12.895,13.235,12.894,13.136,13370,0
2016-09-16,13.176,13.294,13.176,13.206,20181,0
2016-09-19,13.235,13.245,13.07,13.176,2681,0
2016-09-20,13.206,13.206,12.854,12.854,1885,0
2016-09-21,13.011,13.09,12.956,13.08,3588,0
2016-09-22,13.136,13.309,13.04,13.235,61912,0
2016-09-23,13.126,13.255,12.904,12.932,18898,0
2016-09-26,12.884,12.894,12.757,12.775,13361,0
2016-09-27,12.775,12.913,12.757,12.775,10302,0
2016-09-28,12.795,12.815,12.659,12.815,37501,0
2016-09-29,12.996,13.011,12.727,12.884,15824,0
2016-09-30,12.971,13.166,12.844,13.109,4919,0
2016-10-03,13.06,13.06,12.854,12.991,2605,0
2016-10-04,12.991,13.011,12.884,12.913,3479,0
2016-10-05,11.689,11.838,10.828,11.809,22082,0
2016-10-06,11.722,11.955,11.722,11.897,5997,0
2016-10-07,11.848,12.263,11.809,11.935,9696,0
2016-10-10,11.935,12.034,11.897,11.995,2256,0
2016-10-11,11.843,12.014,11.843,11.955,12450,0
2016-10-12,12.024,12.054,11.955,11.975,2399,0
2016-10-13,11.965,11.985,11.819,11.868,32680,0
2016-10-14,11.799,11.799,11.75,11.75,1591,0
2016-10-17,11.613,11.838,11.596,11.77,2748,0
2016-10-18,11.77,11.975,11.77,11.858,6383,0
2016-10-19,11.76,11.965,11.75,11.838,75388,0
2016-10-20,11.78,11.838,11.731,11.821,82460,0
2016-10-21,11.683,11.838,11.683,11.78,3720,0
2016-10-24,11.829,12.112,11.829,12.024,3589,0
2016-10-25,11.995,13.469,11.64,12.102,9483,0
2016-10-26,11.799,11.926,11.683,11.829,8949,0
2016-10-27,12.795,12.795,11.554,11.702,96035,0
2016-10-28,11.693,12.894,11.693,12.219,12318,0
2016-10-31,12.307,12.406,12.16,12.16,15227,0
2016-11-01,12.112,12.112,11.598,11.965,15532,0
2016-11-02,11.916,12.209,11.868,12.16,15737,0
2016-11-03,12.131,12.229,12.033,12.131,5545,0
2016-11-04,12.18,12.573,12.18,12.327,11936,0
2016-11-07,12.523,12.523,12.229,12.426,10604,0
2016-11-08,12.279,12.426,12.18,12.426,4652,0
2016-11-09,12.327,12.819,12.203,12.819,8039,0
2016-11-10,12.916,13.162,12.77,13.016,19862,0
2016-11-11,12.868,14.685,12.868,14.587,17969,0
2016-11-14,14.637,14.783,12.966,14.096,42953,0
2016-11-15,14.244,14.244,13.065,13.555,12771,0
2016-11-16,13.555,13.605,12.083,13.605,16314,0
2016-11-17,13.605,13.605,13.359,13.506,24602,0
2016-11-18,13.654,13.9,13.602,13.801,13304,0
2016-11-21,13.751,13.998,13.751,13.851,8213,0
2016-11-22,13.9,13.948,13.654,13.948,7084,0
2016-11-23,13.751,14.587,13.751,14.244,13272,0
2016-11-25,14.047,14.144,13.851,14.144,1690,0
2016-11-28,13.948,14.194,13.654,13.751,13849,0
2016-11-29,13.9,14.447,13.751,13.9,36709,0
2016-11-30,14.047,14.244,13.605,13.948,15034,0
2016-12-01,13.851,14.244,13.851,13.851,24729,0
2016-12-02,13.851,14.244,13.831,13.9,12735,0
2016-12-05,14.047,14.587,13.948,14.144,36099,0
2016-12-06,14.244,14.44,13.875,14.293,65373,0
2016-12-07,14.489,16.011,14.39,15.865,73213,0
2016-12-08,15.913,16.797,15.765,16.748,21711,0
2016-12-09,16.6,17.387,16.381,17.043,26463,0
2016-12-12,16.773,16.773,16.159,16.208,8528,0
2016-12-13,16.061,16.847,15.865,16.699,31152,0
2016-12-14,16.011,16.645,16.011,16.257,8336,0
2016-12-15,16.208,16.6,16.183,16.355,24406,0
2016-12-16,16.404,16.404,15.815,15.913,80265,0
2016-12-19,15.865,15.962,15.618,15.865,8474,0
2016-12-20,16.011,16.355,15.618,15.913,36274,0
2016-12-21,15.765,16.109,15.618,15.962,8571,0
2016-12-22,15.815,16.355,15.815,16.061,10721,0
2016-12-23,16.061,16.208,16.061,16.159,3924,0
2016-12-27,16.257,16.454,16.159,16.306,4599,0
2016-12-28,16.061,16.208,15.865,15.962,10612,0
2016-12-29,16.061,16.061,15.276,15.913,9002,0
2016-12-30,16.154,16.159,15.52,16.061,12054,0
2017-01-03,16.208,16.208,15.668,15.865,7963,0
2017-01-04,15.962,15.962,15.716,15.865,9312,0
2017-01-05,15.029,15.51,14.293,14.341,24468,0
2017-01-06,14.538,14.538,13.9,13.948,26843,0
2017-01-09,13.948,14.047,13.851,13.948,19442,0
2017-01-10,13.948,14.244,13.924,14.023,3881,0
2017-01-11,13.948,14.244,13.948,14.144,6579,0
2017-01-12,14.042,14.293,13.948,14.047,9384,0
2017-01-13,14.096,15.176,14.096,14.98,7263,0
2017-01-17,14.833,14.833,14.254,14.39,7347,0
2017-01-18,14.194,14.685,14.194,14.489,5054,0
2017-01-19,14.538,14.734,14.096,14.096,7086,0
2017-01-20,14.096,14.489,14.047,14.341,9376,0
2017-01-23,14.44,14.685,14.293,14.44,8834,0
2017-01-24,14.489,14.685,14.144,14.538,13278,0
2017-01-25,14.587,14.783,14.587,14.783,5087,0
2017-01-26,14.637,14.833,14.39,14.538,7673,0
2017-01-27,14.538,14.882,14.538,14.538,7688,0
2017-01-30,14.538,14.783,14.293,14.489,11498,0
2017-01-31,14.39,14.489,13.998,14.194,59644,0
2017-02-01,14.194,14.39,13.998,14.047,23024,0
2017-02-02,14.244,14.293,14.047,14.096,8254,0
2017-02-03,14.293,14.587,14.096,14.293,10878,0
2017-02-06,14.219,14.538,14.219,14.44,12231,0
2017-02-07,14.587,14.587,14.047,14.047,6192,0
2017-02-08,14.047,14.047,13.751,13.9,8471,0
2017-02-09,13.998,14.047,12.819,13.212,34542,0
2017-02-10,13.31,13.457,13.065,13.31,31080,0
2017-02-13,13.457,13.457,13.187,13.359,5877,0
2017-02-14,13.359,13.506,13.065,13.408,10180,0
2017-02-15,13.212,13.457,13.212,13.457,1841,0
2017-02-16,13.359,13.359,13.065,13.162,3756,0
2017-02-17,13.212,13.212,12.72,12.868,11402,0
2017-02-21,12.72,12.966,12.72,12.966,3405,0
2017-02-22,12.966,13.31,12.966,13.212,9563,0
2017-02-23,13.261,13.703,13.07,13.359,12427,0
2017-02-24,13.359,14.51,13.261,13.801,32526,0
2017-02-27,13.654,14.047,13.654,14.047,10025,0
2017-02-28,14.262,14.262,13.162,13.408,17712,0
2017-03-01,13.654,13.801,13.654,13.801,6870,0
2017-03-02,13.821,14.067,13.722,13.92,20327,0
2017-03-03,13.944,14.315,13.821,14.166,10637,0
2017-03-06,13.87,14.067,13.87,13.87,6328,0
2017-03-07,13.87,14.166,13.87,13.87,8635,0
2017-03-08,13.969,13.969,13.87,13.87,6985,0
2017-03-09,13.92,13.92,13.722,13.87,13037,0
2017-03-10,13.129,13.87,13.129,13.87,8612,0
2017-03-13,13.644,13.821,13.327,13.771,10278,0
2017-03-14,13.87,13.87,13.624,13.722,10651,0
2017-03-15,13.377,13.92,13.377,13.722,5513,0
2017-03-16,13.821,13.969,13.524,13.821,13384,0
2017-03-17,13.624,14.413,13.475,13.475,47604,0
2017-03-20,13.475,13.624,13.475,13.524,10085,0
2017-03-21,13.524,13.624,13.426,13.524,20466,0
2017-03-22,13.475,13.475,12.686,12.784,13418,0
2017-03-23,12.784,13.031,12.735,12.784,7474,0
2017-03-24,12.833,12.932,12.587,12.587,6076,0
2017-03-27,12.587,12.587,12.345,12.439,8505,0
2017-03-28,13.498,13.498,12.488,12.932,6910,0
2017-03-29,12.932,14.315,12.932,13.87,14826,0
2017-03-30,13.92,14.019,13.475,13.821,14963,0
2017-03-31,13.821,14.512,13.821,14.166,14328,0
2017-04-03,14.117,14.117,13.574,13.673,15009,0
2017-04-04,13.426,13.574,13.426,13.475,105709,0
2017-04-05,13.673,13.746,13.081,13.179,140347,0
2017-04-06,13.179,13.475,13.179,13.426,12793,0
2017-04-07,13.382,13.549,12.883,12.883,13453,0
2017-04-10,12.982,13.574,12.932,13.229,22948,0
2017-04-11,13.179,13.204,12.241,12.34,15788,0
2017-04-12,12.34,12.39,11.995,12.143,26390,0
2017-04-13,12.192,12.192,11.501,11.649,70294,0
2017-04-17,11.649,12.192,11.649,12.192,13286,0
2017-04-18,12.192,12.537,12.044,12.39,14022,0
2017-04-19,12.636,12.636,12.094,12.143,9396,0
2017-04-20,12.439,12.833,12.044,12.784,6737,0
2017-04-21,12.833,12.883,12.587,12.686,16378,0
2017-04-24,12.833,13.229,12.636,13.031,5530,0
2017-04-25,13.179,13.327,13.081,13.129,14309,0
2017-04-26,13.081,13.278,12.502,13.229,10283,0
2017-04-27,13.327,14.561,13.327,14.019,33147,0
2017-04-28,14.067,14.166,13.673,13.771,169752,0
2017-05-01,13.327,14.463,13.327,14.265,21296,0
2017-05-02,14.363,14.661,14.315,14.413,11553,0
2017-05-03,14.363,14.611,13.426,14.363,17619,0
2017-05-04,13.937,14.731,13.888,13.888,3565,0
2017-05-05,13.987,14.086,13.367,13.392,15224,0
2017-05-08,13.342,13.938,13.342,13.392,4931,0
2017-05-09,13.59,13.69,13.243,13.268,6783,0
2017-05-10,13.788,13.788,13.045,13.045,10074,0
2017-05-11,12.995,13.838,12.995,13.143,4092,0
2017-05-12,12.945,13.441,12.945,12.945,2996,0
2017-05-15,12.896,13.094,12.896,12.995,2276,0
2017-05-16,12.796,12.995,12.796,12.995,3086,0
2017-05-17,12.846,13.392,12.45,12.548,12170,0
2017-05-18,12.598,12.648,12.45,12.648,6303,0
2017-05-19,12.499,12.796,12.499,12.698,23804,0
2017-05-22,12.698,12.945,12.698,12.796,9568,0
2017-05-23,12.796,13.243,12.796,13.143,14290,0
2017-05-24,13.193,13.342,12.995,12.995,4013,0
2017-05-25,13.143,13.342,12.97,13.243,8036,0
2017-05-26,13.293,13.293,13.094,13.094,3853,0
2017-05-30,13.411,13.441,12.896,13.143,34982,0
2017-05-31,13.243,13.838,13.243,13.69,79766,0
2017-06-01,13.898,14.632,13.888,14.483,9043,0
2017-06-02,14.515,14.533,14.037,14.235,9772,0
2017-06-05,14.383,14.383,13.888,13.888,26940,0
2017-06-06,13.838,14.433,13.69,14.335,19062,0
2017-06-07,14.483,14.483,13.888,13.987,6773,0
2017-06-08,13.843,14.361,13.843,14.235,4370,0
2017-06-09,14.31,14.681,14.31,14.632,15977,0
2017-06-12,14.632,14.979,14.632,14.83,13503,0
2017-06-13,14.83,14.83,14.483,14.483,16533,0
2017-06-14,14.433,14.433,13.987,14.086,20892,0
2017-06-15,13.937,14.235,13.888,14.086,3475,0
2017-06-16,13.838,15.673,13.838,15.227,33618,0
2017-06-19,15.128,15.277,14.83,15.177,10360,0
2017-06-20,15.078,15.277,14.912,15.078,8474,0
2017-06-21,14.979,14.979,14.533,14.681,9110,0
2017-06-22,14.335,15.227,14.335,15.028,5685,0
2017-06-23,14.93,15.525,14.483,15.525,66615,0
2017-06-26,15.277,15.822,15.227,15.277,14824,0
2017-06-27,15.525,15.673,15.326,15.574,10734,0
2017-06-28,15.623,15.673,15.277,15.375,13047,0
2017-06-29,15.177,15.277,14.562,15.028,28644,0
2017-06-30,15.342,15.375,14.729,14.88,20162,0
2017-07-03,14.88,15.277,14.88,15.277,3407,0
2017-07-05,14.979,14.979,13.987,14.731,17759,0
2017-07-06,14.483,14.88,14.383,14.83,12993,0
2017-07-07,14.82,15.128,14.82,15.078,5364,0
2017-07-10,14.88,15.227,14.88,15.028,5991,0
2017-07-11,15.128,15.128,14.483,14.557,4158,0
2017-07-12,14.582,15.128,14.582,15.128,29399,0
2017-07-13,15.227,15.375,14.681,14.681,18854,0
2017-07-14,14.582,15.028,14.533,14.83,5645,0
2017-07-17,14.78,14.999,14.681,14.88,9670,0
2017-07-18,14.88,14.88,14.383,14.632,6114,0
2017-07-19,14.465,14.88,14.465,14.88,3876,0
2017-07-20,14.632,14.632,14.061,14.135,3747,0
2017-07-21,14.285,14.632,14.285,14.533,14856,0
2017-07-24,14.483,14.483,14.185,14.285,5128,0
2017-07-25,14.285,14.383,14.037,14.037,12124,0
2017-07-26,14.285,14.383,14.135,14.235,8812,0
2017-07-27,14.185,14.235,13.937,13.937,8369,0
2017-07-28,13.987,14.037,13.937,13.937,7003,0
2017-07-31,14.383,15.096,14.285,14.433,12952,0
2017-08-01,14.632,14.83,14.533,14.731,6113,0
2017-08-02,14.632,14.805,14.185,14.235,4111,0
2017-08-03,14.504,14.604,14.006,14.205,4313,0
2017-08-04,14.055,14.853,14.006,14.404,5539,0
2017-08-07,14.255,14.255,14.205,14.255,2718,0
2017-08-08,14.703,14.703,14.354,14.454,3613,0
2017-08-09,14.305,14.404,14.255,14.305,6670,0
2017-08-10,14.28,14.28,14.155,14.155,25082,0
2017-08-11,14.305,14.853,14.305,14.654,10782,0
2017-08-14,14.753,15.202,14.753,15.002,12939,0
2017-08-15,14.953,14.953,14.654,14.654,3782,0
2017-08-16,14.693,15.102,14.678,14.753,3245,0
2017-08-17,14.753,14.803,14.205,14.205,7734,0
2017-08-18,14.105,14.23,14.105,14.155,9591,0
2017-08-21,14.006,14.255,14.006,14.055,6155,0
2017-08-22,14.255,14.354,14.255,14.305,3286,0
2017-08-23,14.205,14.703,14.205,14.354,3565,0
2017-08-24,14.354,14.604,14.354,14.554,2436,0
2017-08-25,15.102,15.202,14.708,15.152,5514,0
2017-08-28,15.152,16.049,15.152,15.451,40848,0
2017-08-29,15.401,15.75,15.301,15.551,17322,0
2017-08-30,15.626,16.548,15.626,16.398,49523,0
2017-08-31,16.398,16.697,16.398,16.548,19725,0
2017-09-01,16.697,17.046,16.697,16.847,19599,0
2017-09-05,16.946,16.946,16.722,16.797,14623,0
2017-09-06,16.548,17.445,16.548,17.295,213325,0
2017-09-07,17.445,17.644,17.345,17.345,4995,0
2017-09-08,17.345,17.843,17.096,17.644,5716,0
2017-09-11,17.794,18.093,17.245,18.093,18745,0
2017-09-12,18.242,18.342,17.993,18.142,3976,0
2017-09-13,18.142,18.292,17.993,18.142,6854,0
2017-09-14,17.893,18.142,17.893,18.043,5921,0
2017-09-15,18.093,18.392,17.445,18.342,93945,0
2017-09-18,18.392,18.89,18.192,18.741,46771,0
2017-09-19,18.491,18.591,17.445,18.541,20315,0
2017-09-20,18.785,19.04,18.741,19.04,19260,0
2017-09-21,18.94,19.683,18.94,19.538,8173,0
2017-09-22,19.389,19.438,17.604,19.339,19030,0
2017-09-25,19.289,20.086,19.289,19.787,16935,0
2017-09-26,20.336,20.435,19.937,19.987,21704,0
2017-09-27,20.136,20.635,20.136,20.535,37127,0
2017-09-28,20.435,20.435,19.987,20.086,17249,0
2017-09-29,20.186,20.59,20.186,20.385,22767,0
2017-10-02,20.535,20.755,20.236,20.485,30704,0
2017-10-03,20.635,20.784,20.435,20.585,36270,0
2017-10-04,20.635,20.884,20.635,20.635,18373,0
2017-10-05,20.734,20.983,20.635,20.834,22404,0
2017-10-06,20.834,22.329,20.834,21.283,32196,0
2017-10-09,21.532,21.851,21.332,21.332,16604,0
2017-10-10,22.369,22.369,20.036,21.233,23152,0
2017-10-11,21.482,21.532,21.233,21.332,13511,0
2017-10-12,21.332,21.881,21.332,21.582,16392,0
2017-10-13,21.93,22.23,21.283,21.532,16419,0
2017-10-16,21.681,21.98,20.784,21.183,19072,0
2017-10-17,20.983,21.283,20.834,20.934,15218,0
2017-10-18,20.983,21.93,20.983,21.582,12179,0
2017-10-19,21.582,21.98,21.532,21.631,8994,0
2017-10-20,21.631,21.781,21.382,21.681,15539,0
2017-10-23,21.532,21.532,20.64,21.183,16032,0
2017-10-24,21.133,21.482,21.133,21.332,9881,0
2017-10-25,21.582,21.582,21.183,21.283,6306,0
2017-10-26,21.203,21.656,21.183,21.283,59448,0
2017-10-27,21.482,21.631,21.332,21.482,34665,0
2017-10-30,20.736,22.025,20.736,21.183,20865,0
2017-10-31,21.332,21.881,21.332,21.532,16349,0
2017-11-01,21.781,21.831,21.233,21.382,7252,0
2017-11-02,21.607,22.13,21.607,22.08,24907,0
2017-11-03,22.2,22.2,21.9,22,13434,0
2017-11-06,22.05,22.05,21.75,21.85,4702,0
2017-11-07,21.6,21.65,21.15,21.45,9235,0
2017-11-08,21.3,21.45,21.1,21.3,32090,0
2017-11-09,21.2,21.85,21,21.1,40355,0
2017-11-10,21.1,22,21.1,21.75,14027,0
