Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8666,7.2651,6.8666,7.2651,1542,0
2005-02-28,7.1872,7.4371,7.1872,7.4371,2633,0
2005-03-01,7.5153,7.5153,7.5153,7.5153,513,0
2005-03-02,7.156,7.156,7.156,7.156,1024,0
2005-03-04,7.3824,7.3824,7.3824,7.3824,925,0
2005-03-09,7.2651,7.2651,7.1795,7.1795,16467,0
2005-03-10,7.2182,7.2182,7.1715,7.1715,14854,0
2005-03-11,7.2182,7.2182,7.2182,7.2182,1536,0
2005-03-14,7.2651,7.3748,7.2182,7.2886,26172,0
2005-03-15,7.2886,7.2886,7.2651,7.2651,1334,0
2005-03-16,7.2651,7.2651,7.2651,7.2651,10238,0
2005-03-17,7.3669,7.3669,7.2651,7.2651,8803,0
2005-03-18,7.2651,7.2651,7.2651,7.2651,1536,0
2005-03-21,7.3512,7.3512,7.2651,7.2651,20172,0
2005-03-23,7.2651,7.2651,7.2651,7.2651,5630,0
2005-03-24,7.4134,7.4605,7.2651,7.2651,22449,0
2005-03-28,7.7967,7.7967,7.7967,7.7967,624,0
2005-03-29,7.4762,7.4843,7.4605,7.4605,8191,0
2005-03-30,7.523,7.523,7.2651,7.2651,6145,0
2005-03-31,7.4371,7.4371,7.2965,7.3357,13490,0
2005-04-04,7.3512,7.3512,7.3201,7.3201,2558,0
2005-04-05,7.3512,7.4452,7.3512,7.3512,4095,0
2005-04-07,7.3512,7.3512,7.3512,7.3512,34943,0
2005-04-08,7.4371,7.4371,7.4371,7.4371,2051,0
2005-04-11,7.4371,7.4371,7.4371,7.4371,4095,0
2005-04-12,7.5308,7.6013,7.5308,7.6013,5484,0
2005-04-13,7.7967,7.7967,7.7967,7.7967,1024,0
2005-04-14,7.9684,7.9684,7.5856,7.6794,14845,0
2005-04-15,7.6794,7.9684,7.6794,7.8825,8427,0
2005-04-18,7.8825,7.9996,7.8825,7.9762,19421,0
2005-04-19,7.1795,7.7967,7.1795,7.7967,5375,0
2005-04-20,7.7967,7.7967,7.4605,7.4605,2558,0
2005-04-21,7.7107,7.7107,7.3512,7.3512,2558,0
2005-04-22,7.7967,8.2962,7.7421,8.148,39427,0
2005-04-25,8.148,8.148,7.5308,7.5622,35391,0
2005-04-26,7.8122,7.8903,7.7811,7.8903,4095,0
2005-04-27,7.8903,7.8903,7.8667,7.8667,2174,0
2005-04-28,7.8903,7.906,7.8198,7.906,1536,0
2005-04-29,7.8982,7.8982,7.8198,7.8982,3174,0
2005-05-02,7.8982,7.8982,7.8667,7.8903,4277,0
2005-05-03,7.8903,7.8903,7.7574,7.7574,1664,0
2005-05-05,7.8745,7.8745,7.8667,7.8667,2709,0
2005-05-06,7.8745,7.8745,7.8745,7.8745,1536,0
2005-05-09,7.914,7.914,7.914,7.914,513,0
2005-05-10,7.914,7.914,7.8198,7.8198,4095,0
2005-05-11,7.8198,7.8198,7.8198,7.8198,11468,0
2005-05-12,7.7967,7.8198,7.2651,7.7967,35368,0
2005-05-13,8.9289,8.9289,7.9762,8.0934,18239,0
2005-05-16,7.9762,7.9762,7.8745,7.8745,7276,0
2005-05-17,7.8354,7.8354,7.8198,7.8198,1024,0
2005-05-18,7.7027,7.7027,7.7027,7.7027,1433,0
2005-05-19,7.8435,7.8435,7.8435,7.8435,513,0
2005-05-20,7.8825,7.8825,7.8825,7.8825,513,0
2005-05-24,7.8745,7.8745,7.8745,7.8745,513,0
2005-05-26,7.7967,7.7967,7.7498,7.7498,12289,0
2005-05-27,7.7498,7.8745,7.7498,7.8745,2688,0
2005-05-31,7.8825,7.8903,7.8825,7.8903,1281,0
2005-06-01,7.8903,7.8903,7.8903,7.8903,647,0
2005-06-06,8.148,8.148,8.0855,8.0855,5375,0
2005-06-07,8.0934,8.148,8.0934,8.148,2051,0
2005-06-08,8.2341,8.2341,8.2341,8.2341,1462,0
2005-06-09,8.2341,8.3277,8.2341,8.3277,12035,0
2005-06-13,8.2885,8.2885,8.2808,8.2808,1102,0
2005-06-14,8.2808,8.2808,8.2808,8.2808,1024,0
2005-06-15,8.1713,8.1713,8.0233,8.0465,7938,0
2005-06-16,8.148,8.148,7.9684,7.9684,17989,0
2005-06-17,8.1713,8.4992,8.1637,8.4992,2558,0
2005-06-20,8.5308,8.8601,8.5308,8.8601,14655,0
2005-06-21,8.7494,8.8601,8.7494,8.8121,22354,0
2005-06-22,8.8601,8.8601,8.8121,8.8121,3211,0
2005-06-23,8.8516,8.8601,8.7108,8.8432,10624,0
2005-06-27,7.9371,9.3905,7.9371,9.3905,13964,0
2005-06-28,9.2126,9.3582,9.2126,9.3582,3585,0
2005-06-30,9.531,9.531,9.531,9.531,596,0
2005-07-01,9.656,9.656,9.2488,9.2488,2558,0
2005-07-05,9.2421,9.2421,9.0628,9.076,4607,0
2005-07-06,8.8432,8.9372,8.8432,8.9372,2418,0
2005-07-07,8.9898,8.9898,8.9898,8.9898,513,0
2005-07-08,8.8275,9.3817,8.7263,8.9776,11316,0
2005-07-11,8.9372,8.9372,8.9372,8.9372,513,0
2005-07-13,8.9372,8.9372,8.9372,8.9372,6145,0
2005-07-14,9.2126,9.4384,9.2126,9.4384,7408,0
2005-07-15,9.4384,9.608,9.4384,9.608,1542,0
2005-07-18,9.6,9.79,9.6,9.6,3329,0
2005-07-19,9.79,10.009,9.4672,9.591,5502,0
2005-07-20,9.758,9.773,9.758,9.773,2458,0
2005-07-22,9.75,9.75,9.664,9.664,1024,0
2005-07-25,10.009,10.009,9.758,9.922,2051,0
2005-07-26,9.3905,10.102,9.3905,10.102,5123,0
2005-07-27,9.875,9.883,9.875,9.875,2055,0
2005-07-28,9.922,9.937,9.922,9.937,1024,0
2005-07-29,9.937,9.937,9.3974,9.79,9239,0
2005-08-01,9.906,9.914,9.875,9.914,7166,0
2005-08-03,9.819,9.819,9.75,9.75,1024,0
2005-08-04,10.009,10.009,9.758,9.758,5525,0
2005-08-08,9.742,9.758,9.3905,9.758,10099,0
2005-08-09,9.742,9.742,9.742,9.742,1024,0
2005-08-10,9.742,9.742,9.742,9.742,925,0
2005-08-11,9.569,9.569,9.569,9.569,868,0
2005-08-15,9.3582,9.3905,9.3582,9.3905,3071,0
2005-08-17,9.3053,9.3053,9.3053,9.3053,1024,0
2005-08-18,9.3905,9.3905,8.912,8.912,6219,0
2005-08-19,8.912,9.1334,8.912,9.1334,2938,0
2005-08-23,9.1256,9.1256,9.1256,9.1256,513,0
2005-08-29,9.569,9.569,9.569,9.569,1295,0
2005-08-30,9.2655,9.2655,9.2655,9.2655,1024,0
2005-08-31,9.2655,9.3199,9.2655,9.3199,2051,0
2005-09-01,9.3199,9.3199,9.3199,9.3199,513,0
2005-09-02,9.2126,9.2126,9.2126,9.2126,513,0
2005-09-06,8.912,8.9824,8.912,8.9289,2282,0
2005-09-07,8.8275,9.2126,8.8275,9.2126,6145,0
2005-09-12,9.2334,9.3905,9.2126,9.3905,9381,0
2005-09-13,9.2488,9.2488,9.2488,9.2488,513,0
2005-09-14,9.3729,9.3729,9.3729,9.3729,1024,0
2005-09-15,9.4216,9.4216,9.4216,9.4216,1126,0
2005-09-16,9.4741,9.548,9.0153,9.4543,4969,0
2005-09-26,8.8749,8.8749,8.8749,8.8749,700,0
2005-09-27,9.656,9.656,9.0316,9.0316,2558,0
2005-09-29,9.3905,9.3905,9.1952,9.1952,1126,0
2005-10-03,9.3905,9.3905,9.3905,9.3905,1551,0
2005-10-04,9.703,9.717,9.569,9.569,10094,0
2005-10-05,9.531,9.726,9.3905,9.4741,35754,0
2005-10-06,9.569,9.656,9.569,9.656,1536,0
2005-10-07,9.827,9.836,9.742,9.742,2938,0
2005-10-10,9.742,9.742,9.742,9.742,1024,0
2005-10-11,9.851,10.119,9.836,10.119,8515,0
2005-10-12,9.883,9.883,9.883,9.883,513,0
2005-10-13,10.132,10.132,10.132,10.132,513,0
2005-10-14,10.186,10.186,10.14,10.14,3880,0
2005-10-17,9.899,10.14,9.899,9.914,4633,0
2005-10-19,9.922,9.922,9.922,9.922,2468,0
2005-10-20,9.922,10.227,9.922,10.227,9882,0
2005-10-21,9.2126,10.265,9.2126,10.186,8191,0
2005-10-25,10.186,10.186,10.186,10.186,843,0
2005-10-26,10.265,10.469,10.235,10.235,4875,0
2005-10-27,9.2126,10.452,9.2126,10.038,11832,0
2005-10-28,10.452,10.452,10.178,10.452,27508,0
2005-10-31,9.944,9.944,9.944,9.944,952,0
2005-11-01,10.429,11.515,10.429,10.569,15100,0
2005-11-02,10.578,10.586,9.569,10.17,11882,0
2005-11-04,10.162,10.452,10.162,10.327,2558,0
2005-11-10,10.984,10.984,10.804,10.804,3981,0
2005-11-11,10.477,10.657,10.477,10.657,1024,0
2005-11-17,10.336,10.662,10.273,10.273,24089,0
2005-11-18,10.445,10.452,10.445,10.452,1902,0
2005-11-21,10.586,10.586,10.578,10.578,1024,0
2005-11-22,10.075,10.148,10.075,10.148,1024,0
2005-11-30,10.398,10.398,10.398,10.398,558,0
2005-12-01,10.586,10.586,10.452,10.452,3585,0
2005-12-02,10.452,10.485,10.452,10.477,22039,0
2005-12-05,10.625,10.625,10.515,10.515,2688,0
2005-12-06,9.922,10.786,9.922,10.218,24130,0
2005-12-07,10.485,10.515,10.485,10.515,14295,0
2005-12-08,10.578,10.586,10.578,10.586,8500,0
2005-12-09,10.273,10.296,10.273,10.273,7185,0
2005-12-13,10.273,10.273,10.273,10.273,6785,0
2005-12-14,10.273,10.273,10.273,10.273,1517,0
2005-12-15,10.273,10.273,10.273,10.273,766,0
2005-12-16,10.273,10.273,10.015,10.015,8740,0
2005-12-19,10.111,10.111,10.111,10.111,513,0
2005-12-21,9.584,9.584,9.584,9.584,513,0
2005-12-22,9.781,10.102,9.781,9.899,11676,0
2005-12-27,10.858,10.858,10.218,10.273,49445,0
2005-12-28,10.312,10.445,10.273,10.445,22641,0
2005-12-29,10.452,10.719,10.452,10.719,19492,0
2005-12-30,10.984,10.984,10.67,10.67,4733,0
2006-01-03,10.429,12.047,10.429,11.337,34269,0
2006-01-04,11.515,11.78,11.337,11.696,32157,0
2006-01-05,12.047,12.047,12.047,12.047,596,0
2006-01-06,10.821,11.61,10.821,11.218,5123,0
2006-01-09,10.812,11.156,10.812,11.156,1798,0
2006-01-11,10.804,10.804,10.804,10.804,513,0
2006-01-12,10.984,11.164,10.632,10.649,7044,0
2006-01-13,10.296,10.296,9.836,10.102,33307,0
2006-01-17,10.102,10.102,10.102,10.102,513,0
2006-01-18,10.102,10.119,10.102,10.119,3226,0
2006-01-20,10.178,10.36,10.178,10.36,4361,0
2006-01-24,10.367,10.367,10.367,10.367,847,0
2006-01-26,10.084,10.258,10.084,10.102,13865,0
2006-01-27,10.162,10.162,10.162,10.162,513,0
2006-01-30,10.429,10.429,10.343,10.429,1717,0
2006-01-31,9.976,10.367,9.976,10.367,6756,0
2006-02-02,10.102,10.36,10.102,10.36,1536,0
2006-02-03,10.273,10.36,10.273,10.36,1532,0
2006-02-07,10.102,10.438,10.102,10.438,1536,0
2006-02-09,10.132,10.258,9.851,10.258,22574,0
2006-02-10,9.976,10.053,9.976,10.053,2573,0
2006-02-13,10.102,10.102,9.781,9.781,2807,0
2006-02-14,9.742,9.851,9.68,9.851,3492,0
2006-02-15,9.75,9.875,9.75,9.875,1536,0
2006-02-16,9.656,9.656,9.1466,9.3905,20333,0
2006-02-17,9.0069,9.076,9.0069,9.076,1024,0
2006-02-21,8.9531,9.3905,8.9457,8.9457,137439,0
2006-02-22,8.8973,9.0316,8.8973,9.0316,1165,0
2006-02-23,8.8973,9.1256,8.8973,9.1256,1934,0
2006-02-24,8.8973,9.204,8.8973,9.204,1902,0
2006-02-27,9.3729,9.3729,9.0153,9.3053,4979,0
2006-02-28,9.548,9.555,9.4464,9.4464,3126,0
2006-03-01,9.569,9.569,9.4741,9.4741,2558,0
2006-03-02,9.4899,9.4899,9.4464,9.4464,2051,0
2006-03-03,9.4741,9.569,9.4741,9.569,10000,0
2006-03-06,9.812,9.812,9.4543,9.656,5066,0
2006-03-07,9.531,9.531,9.531,9.531,1024,0
2006-03-08,9.4741,9.569,9.0316,9.0316,36355,0
2006-03-09,9.3905,10.719,9.1009,10.469,72431,0
2006-03-10,10.273,10.531,10.273,10.273,7241,0
2006-03-13,10.367,10.367,10.367,10.367,1024,0
2006-03-14,10.539,10.539,9.843,9.843,5310,0
2006-03-15,9.843,10.5,9.569,10.5,10238,0
2006-03-16,10.336,10.336,10.336,10.336,1024,0
2006-03-17,10.162,10.258,10.084,10.084,7707,0
2006-03-20,10.084,10.093,10.075,10.075,14355,0
2006-03-21,10.075,10.075,10.075,10.075,1024,0
2006-03-22,10.009,10.024,10.009,10.009,8191,0
2006-03-23,10.009,10.009,9.992,9.992,3071,0
2006-03-24,10.009,10.009,10.009,10.009,880,0
2006-03-27,9.922,10.5,9.922,10.273,9386,0
2006-03-28,10.485,10.539,10.407,10.539,43714,0
2006-03-29,10.5,10.508,10.5,10.508,2230,0
2006-03-30,10.452,10.452,10.452,10.452,1536,0
2006-03-31,10.539,10.539,10.539,10.539,880,0
2006-04-04,10.889,10.889,10.523,10.539,4992,0
2006-04-05,10.452,10.452,10.438,10.438,1433,0
2006-04-06,10.204,10.523,10.204,10.523,6403,0
2006-04-07,10.32,10.523,10.32,10.452,6113,0
2006-04-10,10.896,10.896,10.452,10.539,2558,0
2006-04-11,10.367,10.367,10.312,10.312,4733,0
2006-04-12,10.312,10.485,10.312,10.375,8693,0
2006-04-13,10.336,10.469,10.336,10.407,6145,0
2006-04-17,10.452,10.523,10.398,10.508,8097,0
2006-04-18,10.452,10.508,10.438,10.508,5630,0
2006-04-19,10.508,10.508,10.508,10.508,1281,0
2006-04-20,10.296,10.296,10.296,10.296,847,0
2006-04-21,10.452,10.765,10.273,10.765,9173,0
2006-04-24,10.702,10.702,10.595,10.595,3837,0
2006-04-25,10.632,10.662,10.46,10.625,56324,0
2006-04-26,9.992,10.053,9.992,10.053,2051,0
2006-04-27,10.312,10.312,10.178,10.178,5466,0
2006-04-28,10.452,10.452,10.452,10.452,686,0
2006-05-01,10.421,10.452,10.235,10.235,13826,0
2006-05-02,10.452,10.452,10.39,10.429,34034,0
2006-05-03,10.273,10.273,10.273,10.273,513,0
2006-05-08,10.452,10.452,10.452,10.452,3815,0
2006-05-09,10.46,10.531,10.46,10.531,1536,0
2006-05-10,10.578,10.578,10.421,10.578,1979,0
2006-05-11,10.414,10.414,10.398,10.398,4114,0
2006-05-12,10.414,10.452,10.39,10.452,14131,0
2006-05-16,10.578,10.578,10.578,10.578,1024,0
2006-05-17,10.748,10.804,10.748,10.765,8438,0
2006-05-18,10.896,10.896,10.896,10.896,513,0
2006-05-22,10.937,10.984,10.937,10.984,12551,0
2006-05-23,10.984,11.039,10.984,11.039,8693,0
2006-05-24,10.984,10.984,10.984,10.984,2201,0
2006-05-25,11.071,11.071,11.071,11.071,2558,0
2006-05-26,11.062,11.164,11.062,11.164,6656,0
2006-05-30,11.203,11.25,11.203,11.25,5630,0
2006-05-31,11.365,12.187,11.337,12.187,11775,0
2006-06-01,12.091,12.217,11.899,12.217,21235,0
2006-06-02,11.96,12.399,11.937,12.358,107603,0
2006-06-05,12.298,12.298,12.116,12.116,3329,0
2006-06-06,12.226,12.226,12.133,12.15,29340,0
2006-06-07,12.124,12.243,12.071,12.133,15259,0
2006-06-08,12.142,12.142,11.593,12.007,24398,0
2006-06-09,12.226,12.226,12.133,12.202,4596,0
2006-06-12,12.226,12.226,12.039,12.163,18653,0
2006-06-13,12.226,12.226,11.822,12.047,21019,0
2006-06-14,12.055,12.055,11.866,12.055,12380,0
2006-06-15,12.091,12.091,11.946,11.946,19369,0
2006-06-16,12.085,12.085,12.071,12.085,7014,0
2006-06-19,12.116,12.116,12.039,12.116,27137,0
2006-06-20,11.873,12.124,11.873,12.124,18939,0
2006-06-21,12.226,12.226,12.085,12.116,13358,0
2006-06-22,12.226,12.226,12.091,12.133,9729,0
2006-06-23,12.226,12.226,11.866,12.099,27691,0
2006-06-26,11.967,12.133,11.967,12.047,35396,0
2006-06-27,12.047,12.124,12.047,12.124,73352,0
2006-06-28,12.091,12.142,12.071,12.142,87948,0
2006-06-29,12.091,12.156,11.798,11.928,912527,0
2006-06-30,11.96,12.047,11.578,11.578,908840,0
2006-07-03,11.578,11.899,10.97,11.212,105118,0
2006-07-05,11.212,11.406,10.984,11.262,56643,0
2006-07-06,11.492,11.735,11.423,11.654,46652,0
2006-07-07,11.569,12.319,10.866,11.415,147732,0
2006-07-10,11.415,11.593,11.356,11.515,14950,0
2006-07-11,11.663,11.873,11.39,11.735,50021,0
2006-07-12,11.735,11.735,11.602,11.648,9216,0
2006-07-13,11.642,11.735,11.337,11.719,20879,0
2006-07-14,11.296,11.492,11.164,11.484,8875,0
2006-07-17,11.164,11.423,10.984,11.313,10745,0
2006-07-18,11.304,11.313,10.984,11.094,25624,0
2006-07-19,11.484,11.735,11.101,11.648,18998,0
2006-07-20,11.735,11.735,11.015,11.156,19690,0
2006-07-21,11.262,11.262,10.829,10.961,6656,0
2006-07-24,11.322,11.33,11.039,11.33,4194,0
2006-07-25,11.079,11.466,11.079,11.322,13314,0
2006-07-26,11.459,11.459,11.179,11.218,9235,0
2006-07-27,11.719,11.719,10.984,11.079,8626,0
2006-07-28,10.119,11.719,10.119,11.642,4095,0
2006-07-31,11.515,11.648,11.459,11.648,9070,0
2006-08-01,11.648,11.648,10.603,11.218,16894,0
2006-08-02,11.337,11.337,10.883,10.984,15301,0
2006-08-03,10.632,10.821,10.5,10.795,2558,0
2006-08-04,10.719,10.866,10.375,10.493,49472,0
2006-08-07,10.735,10.735,10.539,10.545,10802,0
2006-08-08,10.804,10.804,10.296,10.312,15878,0
2006-08-09,10.288,10.539,10.258,10.367,40554,0
2006-08-10,10.795,10.795,10.756,10.765,1659,0
2006-08-11,10.46,10.595,10.398,10.578,2558,0
2006-08-14,10.786,11.047,10.78,11.047,4425,0
2006-08-15,10.991,10.991,10.765,10.821,8379,0
2006-08-16,10.508,10.821,10.508,10.625,4479,0
2006-08-17,10.445,10.961,10.445,10.961,8191,0
2006-08-18,10.984,11.322,10.984,11.164,5407,0
2006-08-21,10.812,10.812,10.812,10.812,1024,0
2006-08-22,10.67,11.313,10.67,11.313,4425,0
2006-08-23,11.071,11.086,11.071,11.086,2051,0
2006-08-24,11.055,11.25,11.055,11.14,10967,0
2006-08-25,11.116,11.25,11.116,11.25,5789,0
2006-08-28,11.337,11.415,11.337,11.415,3071,0
2006-08-29,11.586,11.602,11.451,11.578,5443,0
2006-08-30,11.578,11.602,11.343,11.586,8777,0
2006-08-31,11.586,11.586,11.406,11.578,13082,0
2006-09-01,11.586,11.648,11.578,11.578,9781,0
2006-09-05,11.648,11.648,11.43,11.648,10644,0
2006-09-06,11.532,11.532,11.313,11.313,7844,0
2006-09-07,11.406,11.423,11.271,11.313,8191,0
2006-09-08,11.17,11.648,11.17,11.648,18433,0
2006-09-11,11.079,11.602,11.079,11.515,4375,0
2006-09-12,11.648,11.648,11.398,11.475,3071,0
2006-09-13,11.648,11.648,11.602,11.602,3400,0
2006-09-14,11.492,11.648,11.492,11.648,2955,0
2006-09-15,11.648,11.648,11.492,11.602,45403,0
2006-09-18,11.507,11.602,11.507,11.602,16916,0
2006-09-19,11.602,11.602,11.372,11.372,1024,0
2006-09-20,11.602,11.602,11.381,11.39,12087,0
2006-09-21,11.602,11.602,11.43,11.43,1024,0
2006-09-22,11.398,11.586,11.381,11.445,6145,0
2006-09-25,11.578,11.602,11.398,11.578,8757,0
2006-09-26,11.578,11.578,11.561,11.561,1536,0
2006-09-27,11.466,11.602,11.39,11.602,8879,0
2006-09-28,11.696,11.78,11.663,11.696,32560,0
2006-09-29,11.849,11.849,11.696,11.849,13733,0
2006-10-02,11.663,11.696,11.663,11.696,2051,0
2006-10-03,11.78,11.78,11.696,11.78,2558,0
2006-10-04,11.78,11.866,11.696,11.866,6363,0
2006-10-05,11.687,12.226,11.687,12.142,49278,0
2006-10-06,11.921,12.226,11.866,12.226,8029,0
2006-10-09,12.226,12.226,11.921,12.124,10630,0
2006-10-10,12.226,12.226,12.091,12.226,17572,0
2006-10-11,12.313,12.313,12.078,12.163,21560,0
2006-10-12,12.298,12.492,12.15,12.313,52748,0
2006-10-13,12.313,12.399,12.226,12.313,21705,0
2006-10-16,12.351,12.351,12.142,12.257,7166,0
2006-10-17,12.15,12.243,12.142,12.226,10202,0
2006-10-18,12.56,12.56,11.728,11.952,36047,0
2006-10-19,11.913,11.952,11.829,11.899,8093,0
2006-10-20,11.967,12.031,11.89,11.89,5641,0
2006-10-23,11.921,12.007,11.836,12.007,3785,0
2006-10-24,12.156,12.156,11.704,12.116,24645,0
2006-10-25,12.156,12.179,11.899,12.179,32926,0
2006-10-26,12.179,12.243,12.055,12.217,17449,0
2006-10-27,12.217,12.226,12.187,12.194,10238,0
2006-10-30,12.226,12.257,12.202,12.202,3585,0
2006-10-31,12.298,12.298,12.099,12.226,18709,0
2006-11-01,12.257,12.257,12.085,12.116,10467,0
2006-11-02,12.085,12.272,12.085,12.172,5918,0
2006-11-03,12.071,12.071,12.071,12.071,513,0
2006-11-06,12.163,12.217,12.071,12.217,1536,0
2006-11-07,12.085,12.217,12.078,12.21,9421,0
2006-11-08,12.039,12.226,12.039,12.202,9197,0
2006-11-09,12.085,12.226,12.063,12.063,14641,0
2006-11-10,12.298,12.298,12.085,12.133,8763,0
2006-11-13,12.085,12.226,12.085,12.217,6651,0
2006-11-14,12.133,12.217,12.133,12.217,14308,0
2006-11-15,12.226,12.226,12.163,12.202,14554,0
2006-11-16,12.298,12.298,12.142,12.217,17640,0
2006-11-17,12.194,12.217,12.133,12.142,17487,0
2006-11-20,11.999,12.156,11.999,12.047,112354,0
2006-11-21,11.928,11.976,11.735,11.805,31713,0
2006-11-22,11.763,11.907,11.763,11.78,3098,0
2006-11-24,11.812,12.108,11.812,12.039,6663,0
2006-11-27,11.829,12.085,11.829,11.907,10477,0
2006-11-28,12.039,12.21,11.907,12.15,4095,0
2006-11-29,12.217,12.365,12.047,12.351,98616,0
2006-11-30,12.445,12.492,12.108,12.492,12112,0
2006-12-01,12.445,12.483,12.438,12.483,59487,0
2006-12-04,12.492,12.758,12.438,12.758,17149,0
2006-12-05,12.758,13.626,12.619,13.483,74515,0
2006-12-06,13.56,13.726,13.303,13.663,69952,0
2006-12-07,13.654,13.773,13.654,13.773,28519,0
2006-12-08,13.905,14.258,13.905,14.148,59273,0
2006-12-11,14.251,14.622,14.062,14.563,28000,0
2006-12-12,14.703,14.703,14.522,14.601,10283,0
2006-12-13,14.656,14.656,14.578,14.631,3585,0
2006-12-14,14.656,14.945,14.656,14.773,19553,0
2006-12-15,14.748,14.773,14.656,14.725,23542,0
2006-12-18,14.43,14.703,14.388,14.571,19421,0
2006-12-19,14.718,14.718,14.328,14.563,4118,0
2006-12-20,14.374,14.454,14.311,14.345,5735,0
2006-12-21,14.186,14.21,14.186,14.21,5773,0
2006-12-22,14.21,14.21,14.172,14.179,2558,0
2006-12-26,14.345,14.345,13.992,14.294,7809,0
2006-12-27,14.351,14.74,14.351,14.74,14524,0
2006-12-28,14.703,14.74,14.468,14.71,3841,0
2006-12-29,14.703,15.149,14.703,15.149,116607,0
2007-01-03,14.998,15.485,14.998,15.327,65154,0
2007-01-04,15.444,15.461,15.047,15.461,8135,0
2007-01-05,15.368,15.398,15.047,15.047,69141,0
2007-01-08,14.827,15.063,14.821,14.821,12793,0
2007-01-09,14.79,15.055,14.609,14.79,19686,0
2007-01-10,14.601,14.79,14.601,14.79,19573,0
2007-01-11,14.609,14.703,14.609,14.631,15691,0
2007-01-12,14.617,14.914,14.522,14.914,23189,0
2007-01-16,14.703,14.796,14.631,14.695,44511,0
2007-01-17,14.757,14.757,14.476,14.703,36001,0
2007-01-18,14.36,14.688,14.36,14.688,38000,0
2007-01-19,14.703,15.014,14.53,15.014,24797,0
2007-01-22,14.593,15.186,14.593,15.055,5550,0
2007-01-23,14.593,15.149,14.593,14.71,18867,0
2007-01-24,14.74,15.181,14.563,14.79,16929,0
2007-01-25,14.757,15.047,14.631,14.656,12853,0
2007-01-26,14.639,14.718,14.639,14.703,11266,0
2007-01-29,14.827,14.827,14.046,14.79,17977,0
2007-01-30,14.851,15.006,14.703,14.874,10768,0
2007-01-31,14.803,15.055,14.617,15.055,32601,0
2007-02-01,15.194,15.194,15.047,15.099,8727,0
2007-02-02,15.141,15.149,14.937,14.937,4062,0
2007-02-05,15.124,15.124,14.881,14.962,8908,0
2007-02-06,15.055,15.149,14.773,14.97,11946,0
2007-02-07,15.149,15.149,14.97,15.07,8703,0
2007-02-08,15.063,15.368,14.97,15.368,25090,0
2007-02-09,15.266,15.32,15.266,15.32,3656,0
2007-02-12,15.288,15.382,15.156,15.156,12103,0
2007-02-13,15.312,15.312,15.149,15.156,2151,0
2007-02-14,14.998,15.092,14.998,15.03,10447,0
2007-02-15,14.92,14.92,14.867,14.867,3585,0
2007-02-16,14.982,14.982,14.881,14.962,9278,0
2007-02-20,14.834,14.962,14.834,14.962,3841,0
2007-02-21,14.945,15.039,14.945,14.945,5007,0
2007-02-22,14.945,14.945,14.889,14.945,3585,0
2007-02-23,14.881,15.022,14.881,14.92,10307,0
2007-02-26,15.099,15.099,14.889,14.97,7913,0
2007-02-27,14.881,14.97,14.571,14.571,18749,0
2007-02-28,13.96,14.242,13.677,13.795,63058,0
2007-03-01,14.055,14.953,13.647,13.992,47457,0
2007-03-02,14.172,14.514,13.773,13.882,23920,0
2007-03-05,13.474,14.514,13.474,14.258,20359,0
2007-03-06,14.766,15.099,14.514,15.03,27019,0
2007-03-07,14.631,14.953,14.468,14.673,8379,0
2007-03-08,15.039,15.039,14.587,14.688,6145,0
2007-03-09,15.055,15.055,14.404,14.484,7162,0
2007-03-12,14.454,14.874,14.454,14.821,17910,0
2007-03-13,14.639,14.748,14.538,14.639,17155,0
2007-03-14,14.881,14.914,14.703,14.881,17921,0
2007-03-15,15.039,15.132,14.962,15.132,18262,0
2007-03-16,15.116,15.335,15.116,15.234,75996,0
2007-03-19,15.327,15.892,15.297,15.74,33028,0
2007-03-20,15.592,15.592,15.149,15.531,18300,0
2007-03-21,15.68,16.539,15.68,16.539,34748,0
2007-03-22,16.695,16.695,16.513,16.655,33509,0
2007-03-23,16.601,16.655,16.547,16.562,8255,0
2007-03-26,16.655,16.695,16.579,16.646,14960,0
2007-03-27,16.781,16.921,16.765,16.921,16877,0
2007-03-28,16.921,16.96,16.73,16.96,12397,0
2007-03-29,17.181,17.181,16.616,17,3317,0
2007-03-30,17.094,17.094,16.217,16.914,32135,0
2007-04-02,17.094,17.094,16.391,16.391,18249,0
2007-04-03,16.687,16.992,16.405,16.655,10579,0
2007-04-04,16.827,17.812,16.827,17.576,23331,0
2007-04-05,17.67,17.67,17.131,17.67,15452,0
2007-04-09,17.943,18.132,17.685,17.892,15381,0
2007-04-10,17.892,18.304,17.892,18.155,7697,0
2007-04-11,18.383,18.383,17.593,17.67,20374,0
2007-04-12,17.71,18.07,17.656,18.07,17650,0
2007-04-13,18.334,18.419,16.906,17.719,111442,0
2007-04-16,18.195,18.195,16.873,17.914,38680,0
2007-04-17,17.827,18.07,17.827,17.892,10497,0
2007-04-18,17.892,17.892,17.765,17.765,7556,0
2007-04-19,17.892,18.044,17.094,17.82,28439,0
2007-04-20,18.07,18.07,17.078,17.608,53537,0
2007-04-23,17.342,17.538,17.274,17.538,14788,0
2007-04-24,17.977,17.977,17.71,17.719,13826,0
2007-04-25,17.892,17.892,17.148,17.392,22570,0
2007-04-26,17.516,17.685,16.96,17.124,25817,0
2007-04-27,16.748,17.405,16.748,17,15726,0
2007-04-30,17.101,17.101,15.607,15.607,62808,0
2007-05-01,16.368,16.383,15.477,15.592,31991,0
2007-05-02,15.703,15.766,15.592,15.672,22932,0
2007-05-03,15.592,15.71,14.998,15.554,46587,0
2007-05-04,15.71,16.124,15.624,15.766,26788,0
2007-05-07,15.695,16.145,15.695,15.927,23355,0
2007-05-08,15.782,15.885,15.54,15.748,10579,0
2007-05-09,15.766,16.202,15.766,16.061,15687,0
2007-05-10,15.944,16.209,15.454,15.468,28616,0
2007-05-11,15.406,16.29,15.406,16.25,14914,0
2007-05-14,16.352,16.376,16.139,16.18,10291,0
2007-05-15,16.171,16.171,15.468,15.468,13211,0
2007-05-16,16.139,16.139,15.468,15.498,15659,0
2007-05-17,15.592,15.825,15.181,15.444,18767,0
2007-05-18,15.489,15.489,15.149,15.351,14878,0
2007-05-21,15.36,15.607,15.274,15.586,10259,0
2007-05-22,15.489,15.57,15.413,15.444,5069,0
2007-05-23,15.592,15.592,15.297,15.344,2684,0
2007-05-24,15.297,15.398,15.055,15.07,11435,0
2007-05-25,15.141,15.663,15.055,15.468,21240,0
2007-05-29,15.513,15.54,15.444,15.489,15335,0
2007-05-30,15.242,15.444,15.225,15.351,21431,0
2007-05-31,15.413,15.413,15.172,15.297,8100,0
2007-06-01,15.79,15.79,15.282,15.389,24164,0
2007-06-04,15.868,15.898,15.498,15.859,28112,0
2007-06-05,15.876,15.876,15.554,15.663,15259,0
2007-06-06,15.953,16.281,15.907,16.241,40785,0
2007-06-07,15.944,16.054,15.819,15.936,8375,0
2007-06-08,15.592,15.68,15.554,15.607,10704,0
2007-06-11,15.554,15.68,15.413,15.413,9286,0
2007-06-12,15.297,15.429,15.234,15.257,13189,0
2007-06-13,15.984,15.984,15.242,15.624,11700,0
2007-06-14,15.57,16.202,15.57,16.07,13885,0
2007-06-15,16.478,16.812,16.154,16.57,83266,0
2007-06-18,16.646,16.739,16.478,16.703,17575,0
2007-06-19,16.655,16.803,16.646,16.79,31737,0
2007-06-20,16.773,17.07,16.281,16.445,18919,0
2007-06-21,16.428,16.773,16.391,16.718,31649,0
2007-06-22,16.687,16.921,16.115,16.921,146370,0
2007-06-25,16.739,17.485,16.655,17.485,23155,0
2007-06-26,17.538,17.64,17.274,17.499,36115,0
2007-06-27,17.327,17.499,17.298,17.485,11424,0
2007-06-28,17.538,17.664,17.266,17.451,25058,0
2007-06-29,17.546,17.664,16.797,16.936,19487,0
2007-07-02,16.983,16.983,16.547,16.812,21426,0
2007-07-03,17.189,17.218,17.139,17.202,3761,0
2007-07-05,16.819,17.197,16.224,17.062,6052,0
2007-07-06,17.266,17.366,17.197,17.334,5147,0
2007-07-09,17.21,17.443,17.21,17.334,9264,0
2007-07-10,17.109,17.399,17.109,17.155,9015,0
2007-07-11,16.812,17.148,16.812,17.124,17048,0
2007-07-12,17.124,17.257,17,17.257,12895,0
2007-07-13,16.992,17.172,16.945,16.945,4679,0
2007-07-16,16.96,17.078,16.655,16.695,13760,0
2007-07-17,16.616,16.616,16.405,16.522,6145,0
2007-07-18,16.928,17.094,16.022,16.232,15636,0
2007-07-19,16.334,16.673,16.015,16.18,13985,0
2007-07-20,16.139,16.25,15.344,15.841,21215,0
2007-07-23,15.907,16.078,15.859,15.859,11737,0
2007-07-24,15.672,15.984,15.389,15.578,35857,0
2007-07-25,16.078,16.304,15.832,15.859,16886,0
2007-07-26,16.36,16.36,15.25,15.599,37927,0
2007-07-27,15.513,15.859,15.489,15.731,25299,0
2007-07-30,15.74,16.873,15.351,16.673,17053,0
2007-07-31,16.844,17.023,16.485,16.498,46323,0
2007-08-01,16.383,17.233,16.31,16.64,15203,0
2007-08-02,16.673,16.983,16.547,16.79,6504,0
2007-08-03,16.773,16.773,15.624,15.819,12666,0
2007-08-06,15.825,15.876,15.172,15.344,22229,0
2007-08-07,15.194,15.648,15.172,15.351,29267,0
2007-08-08,15.663,16.257,15.234,15.54,45007,0
2007-08-09,15.531,16.318,15.389,15.437,29757,0
2007-08-10,15.163,15.944,15.163,15.615,47761,0
2007-08-13,15.695,15.944,15.506,15.782,18374,0
2007-08-14,15.592,15.592,15.274,15.282,10469,0
2007-08-15,15.368,15.592,15.242,15.242,15127,0
2007-08-16,15.382,15.592,14.982,15.454,34303,0
2007-08-17,16.383,16.383,15.71,15.79,29431,0
2007-08-20,15.825,16.391,15.825,16.217,13453,0
2007-08-21,16.352,16.437,15.688,15.892,12830,0
2007-08-22,16.022,16.297,16.015,16.241,11549,0
2007-08-23,16.281,16.352,16.015,16.265,3352,0
2007-08-24,16.383,16.383,16.015,16.078,6145,0
2007-08-27,16.224,16.241,16.015,16.03,5889,0
2007-08-28,15.892,16.202,15.731,15.825,6588,0
2007-08-29,15.859,16.334,15.859,16.318,11847,0
2007-08-30,16.124,16.882,16.124,16.765,4963,0
2007-08-31,16.85,17.139,16.835,16.952,13782,0
2007-09-04,16.882,17.037,16.396,16.781,6143,0
2007-09-05,16.64,17.189,16.061,16.209,12695,0
2007-09-06,16.391,17.007,16.391,16.555,5047,0
2007-09-07,16.391,16.85,16.009,16.07,16890,0
2007-09-10,15.969,16.196,15.944,16.015,5930,0
2007-09-11,16.07,16.547,16.015,16.539,10054,0
2007-09-12,16.405,16.63,16.405,16.61,5899,0
2007-09-13,16.555,16.655,16.462,16.53,7473,0
2007-09-14,16.297,16.63,16.297,16.428,6745,0
2007-09-17,16.454,17.054,16.437,16.522,3588,0
2007-09-18,16.64,17.664,16.42,17.576,11519,0
2007-09-19,17.719,18.257,17.719,17.883,23784,0
2007-09-20,17.702,18.634,17.702,18.6,5696,0
2007-09-21,18.77,19.093,17.95,18.419,40594,0
2007-09-24,18.453,18.499,17.576,18.07,4840,0
2007-09-25,18.022,18.419,17.319,18.093,9409,0
2007-09-26,18.419,18.419,17.968,18.218,2303,0
2007-09-27,18.413,18.413,17.977,18.218,8191,0
2007-09-28,18.243,18.419,17.827,18.419,13164,0
2007-10-01,18.234,19.481,18.014,18.468,29433,0
2007-10-02,18.711,18.937,18.649,18.897,34348,0
2007-10-03,18.743,18.914,18.492,18.513,17422,0
2007-10-04,18.584,18.656,18.419,18.513,10052,0
2007-10-05,18.844,19.101,18.477,19.03,17704,0
2007-10-08,18.955,19.085,18.419,18.937,10606,0
2007-10-09,18.914,18.914,18.492,18.677,6370,0
2007-10-10,18.359,19.132,18.359,19.132,6631,0
2007-10-11,19.132,19.132,18.584,18.928,10054,0
2007-10-12,18.955,18.955,18.702,18.821,2892,0
2007-10-15,18.624,18.719,18.419,18.719,8784,0
2007-10-16,18.561,18.813,18.561,18.804,3585,0
2007-10-17,18.955,18.955,18.569,18.764,6355,0
2007-10-18,18.554,18.693,17.928,18.539,8808,0
2007-10-19,18.437,18.554,17.985,18.554,21428,0
2007-10-22,18.389,18.865,18.079,18.195,17314,0
2007-10-23,17.827,18.6,16.921,18.195,27767,0
2007-10-24,18.014,18.304,17.899,17.899,11116,0
2007-10-25,18.171,18.485,17.857,18.101,7861,0
2007-10-26,18.101,18.743,18.052,18.6,4406,0
2007-10-29,18.661,19.132,18.661,18.836,33233,0
2007-10-30,18.778,19.132,18.778,19.114,50875,0
2007-10-31,19.132,19.351,18.419,19.343,25072,0
2007-11-01,19.093,19.093,18.865,18.937,48115,0
2007-11-02,19.122,19.147,18.897,19.147,29141,0
2007-11-05,18.852,19.114,18.852,18.985,13584,0
2007-11-06,18.905,18.905,18.521,18.539,7822,0
2007-11-07,18.351,18.624,18.044,18.368,52129,0
2007-11-08,18.492,19.114,18.296,18.852,17046,0
2007-11-09,18.844,19.114,18.419,18.786,21019,0
2007-11-12,18.413,19.048,18.413,18.778,8053,0
2007-11-13,18.453,18.569,18.132,18.569,13743,0
2007-11-14,18.257,18.468,17.985,18.155,9289,0
2007-11-15,18.108,18.368,17.985,18.07,10712,0
2007-11-16,18.108,18.334,17.719,18.281,21855,0
2007-11-19,18.052,18.07,17.75,18.014,10644,0
2007-11-20,17.827,18.453,17.812,18.453,22073,0
2007-11-21,17.804,19.093,17.804,19.093,5771,0
2007-11-23,19.021,19.039,18.881,19.039,4865,0
2007-11-26,18.844,19.114,18.75,18.75,9783,0
2007-11-27,18.764,18.946,18.383,18.677,5431,0
2007-11-28,19.114,19.397,18.669,19.397,21744,0
2007-11-29,19.85,19.85,19.358,19.367,22876,0
2007-11-30,19.795,19.795,18.985,18.985,11276,0
2007-12-03,19.272,19.429,18.778,18.962,9348,0
2007-12-04,18.955,19.577,18.162,18.162,7276,0
2007-12-05,19.678,19.678,18.728,19.114,7962,0
2007-12-06,19.114,19.875,19.114,19.749,9013,0
2007-12-07,19.445,19.625,19.445,19.507,12508,0
2007-12-10,19.507,19.85,19.507,19.507,18139,0
2007-12-11,19.454,20.194,19.265,19.336,8472,0
2007-12-12,19.827,20.233,19.765,19.85,14262,0
2007-12-13,19.718,19.718,19.313,19.327,6966,0
2007-12-14,19.313,19.343,19.006,19.006,6329,0
2007-12-17,18.634,18.649,18.052,18.052,8476,0
2007-12-18,18.257,19.03,18.243,18.661,7806,0
2007-12-19,18.383,18.955,18.383,18.77,19419,0
2007-12-20,19.187,19.187,19.101,19.108,6145,0
2007-12-21,19.462,19.585,19.202,19.585,38194,0
2007-12-24,19.881,19.881,19.422,19.422,1303,0
2007-12-26,19.069,19.875,19.064,19.875,9301,0
2007-12-27,19.499,19.499,19.056,19.101,3874,0
2007-12-28,19.21,19.21,18.453,18.453,3197,0
2007-12-31,18.093,18.093,17.82,18.029,20614,0
2008-01-02,17.757,17.985,17.617,17.943,15911,0
2008-01-03,17.875,18.147,17.148,17.148,16275,0
2008-01-04,16.936,17.531,16.936,17.357,18826,0
2008-01-07,17.357,18.079,17.357,17.773,12692,0
2008-01-08,17.899,18.101,17.357,17.491,13523,0
2008-01-09,17.412,17.429,16.891,16.952,25133,0
2008-01-10,16.891,17.334,16.673,16.891,2770,0
2008-01-11,16.882,17.248,16.85,16.85,10726,0
2008-01-14,16.96,17.342,16.96,16.96,3093,0
2008-01-15,16.85,17.282,16.85,17.094,8814,0
2008-01-16,17.03,17.311,16.85,16.866,12645,0
2008-01-17,17.054,17.181,16.078,16.078,20383,0
2008-01-18,15.953,17.289,15.953,16.739,20244,0
2008-01-22,15.797,17.21,15.797,16.445,12012,0
2008-01-23,16.087,17.678,16.038,17.678,10170,0
2008-01-24,17.85,17.899,16.411,17.451,17469,0
2008-01-25,17.804,17.804,16.53,17.64,17833,0
2008-01-28,17.788,17.788,16.695,17.266,9516,0
2008-01-29,16.655,17.617,16.655,17.617,18725,0
2008-01-30,17.357,17.678,17.298,17.357,6403,0
2008-01-31,17.64,18.147,17.467,18.07,11505,0
2008-02-01,18.07,18.07,17.007,17.727,13993,0
2008-02-04,18.591,18.591,17.685,17.685,45938,0
2008-02-05,17.538,18.07,17.538,17.656,15077,0
2008-02-06,18.029,18.061,17.75,17.75,6327,0
2008-02-07,17.742,17.883,17.608,17.664,12037,0
2008-02-08,17.75,17.75,17.538,17.626,4865,0
2008-02-11,17.702,17.719,17.538,17.546,6778,0
2008-02-12,17.736,17.75,17.538,17.538,8014,0
2008-02-13,17.412,17.648,17.349,17.626,14248,0
2008-02-14,17.626,17.678,16.85,16.906,5844,0
2008-02-15,16.812,16.812,15.811,15.944,11304,0
2008-02-19,15.969,16.73,15.969,16.038,9116,0
2008-02-20,16.154,16.368,16.094,16.343,3455,0
2008-02-21,16.411,17.131,16.411,16.478,5038,0
2008-02-22,17.274,17.274,15.811,15.819,16409,0
2008-02-25,15.832,16.505,15.639,16.343,66668,0
2008-02-26,16.513,16.623,16.18,16.29,6085,0
2008-02-27,16.101,16.101,15.885,15.944,7633,0
2008-02-28,15.85,16.015,15.688,15.703,5825,0
2008-02-29,15.695,15.977,15.633,15.663,28261,0
2008-03-03,15.703,15.797,15.672,15.703,8369,0
2008-03-04,15.782,15.782,15.672,15.688,16396,0
2008-03-05,15.805,16.376,15.592,16.297,20184,0
2008-03-06,16.202,17.007,16.202,16.209,12553,0
2008-03-07,16.001,16.297,15.672,15.936,12222,0
2008-03-10,16.009,16.478,15.688,16.297,19044,0
2008-03-11,16.655,17.71,16.478,17.357,26704,0
2008-03-12,17.357,17.399,16.899,17.164,14308,0
2008-03-13,16.873,17.233,16.765,16.765,1024,0
2008-03-14,17.327,18.07,16.687,17.985,29963,0
2008-03-17,17.443,17.71,17.045,17.202,5556,0
2008-03-18,17.349,17.843,17.349,17.765,9394,0
2008-03-19,17.719,18.07,17.531,17.694,27675,0
2008-03-20,18.155,18.243,18.037,18.155,98003,0
2008-03-24,18.14,18.368,17.82,18.334,37445,0
2008-03-25,18.343,18.343,17.994,18.155,12585,0
2008-03-26,17.883,18.188,17.875,18.155,11832,0
2008-03-27,18.155,18.257,18.087,18.155,23284,0
2008-03-28,17.702,18.334,17.702,18.243,15813,0
2008-03-31,18.685,18.92,17.812,18.25,23291,0
2008-04-01,18.243,18.649,17.593,18.561,17011,0
2008-04-02,18.888,18.962,17.664,18.764,33613,0
2008-04-03,18.795,18.977,18.757,18.968,13694,0
2008-04-04,18.977,18.977,18.087,18.928,24527,0
2008-04-07,18.577,18.881,18.419,18.86,12478,0
2008-04-08,18.093,18.778,18.093,18.778,11232,0
2008-04-09,18.296,18.6,17.812,17.812,63988,0
2008-04-10,17.773,18.999,17.516,18.413,96601,0
2008-04-11,18.413,18.413,18.225,18.375,16782,0
2008-04-14,18.375,18.413,18.044,18.304,71796,0
2008-04-15,18.389,18.389,17.702,18.319,7382,0
2008-04-16,18.413,18.413,18.044,18.319,39667,0
2008-04-17,18.273,18.273,17.959,18.171,5231,0
2008-04-18,18.188,18.319,17.977,18.319,15254,0
2008-04-21,18.209,18.319,18.162,18.257,14702,0
2008-04-22,18.087,18.101,17.678,17.773,25459,0
2008-04-23,17.968,17.968,16.975,17.202,23893,0
2008-04-24,18.577,18.577,17.467,18.319,59796,0
2008-04-25,18.319,18.319,17.584,17.968,15608,0
2008-04-28,17.812,18.375,17.584,17.584,19461,0
2008-04-29,17.584,18.359,17.584,17.702,9164,0
2008-04-30,17.788,18.116,17.383,17.694,17533,0
2008-05-01,17.516,17.959,17.516,17.959,3079,0
2008-05-02,17.936,18.07,17.437,17.64,10276,0
2008-05-05,17.421,17.576,16.616,17.21,17979,0
2008-05-06,16.952,17.349,16.756,17.282,21676,0
2008-05-07,17.109,17.584,16.827,17.197,10424,0
2008-05-08,16.952,17.412,16.914,17.109,13911,0
2008-05-09,16.819,17.405,16.73,17.202,11331,0
2008-05-12,17.383,17.757,17.197,17.694,6231,0
2008-05-13,17.155,17.467,17.155,17.459,7607,0
2008-05-14,17.289,17.994,17.289,17.781,2134,0
2008-05-15,17.678,17.788,17.289,17.664,10265,0
2008-05-16,17.75,17.75,17.109,17.399,17303,0
2008-05-19,17.298,17.459,17.062,17.459,15574,0
2008-05-20,17.298,17.617,16.967,17.266,8153,0
2008-05-21,17.124,17.656,17.124,17.202,8351,0
2008-05-22,17.366,18.037,17.109,17.64,7710,0
2008-05-23,17.392,17.71,16.992,17.437,9711,0
2008-05-27,17.443,17.702,17.289,17.593,6269,0
2008-05-28,17.485,17.75,17.155,17.584,7529,0
2008-05-29,17.374,17.977,17.374,17.857,15183,0
2008-05-30,17.71,17.892,17.476,17.608,12159,0
2008-06-02,17.576,18.037,17.202,17.392,6730,0
2008-06-03,17.664,18.468,17.282,17.553,8005,0
2008-06-04,17.21,17.576,16.983,17.327,16587,0
2008-06-05,17.383,17.892,17.383,17.702,14675,0
2008-06-06,17.311,17.812,17.181,17.289,8442,0
2008-06-09,17.155,17.664,16.914,17.197,10109,0
2008-06-10,17.023,17.476,16.928,16.983,3699,0
2008-06-11,16.914,17.392,16.914,16.975,26069,0
2008-06-12,17.282,17.282,16.952,17.007,3687,0
2008-06-13,17.334,17.459,17.289,17.459,3459,0
2008-06-16,17.507,18.014,17.459,17.664,12343,0
2008-06-17,17.553,17.664,17.366,17.485,4626,0
2008-06-18,17.399,17.399,16.726,16.73,11232,0
2008-06-19,16.718,17.656,16.71,17.569,12958,0
2008-06-20,17.109,17.524,16.726,17.311,31694,0
2008-06-23,17.139,17.383,17.007,17.007,11653,0
2008-06-24,16.882,17.155,15.599,15.85,39823,0
2008-06-25,15.266,16.29,15.266,16.109,27079,0
2008-06-26,16.109,16.383,15.599,15.725,36402,0
2008-06-27,15.32,15.592,14.366,14.593,153702,0
2008-06-30,14.601,14.757,14.498,14.498,18353,0
2008-07-01,14.285,14.796,14.285,14.639,21227,0
2008-07-02,14.194,14.79,14.157,14.468,9483,0
2008-07-03,14.53,14.53,14.186,14.272,5938,0
2008-07-07,14.422,14.446,13.912,14.124,13247,0
2008-07-08,14.258,15.703,14.258,15.688,21260,0
2008-07-09,15.825,17.016,15.731,16.009,11357,0
2008-07-10,15.944,16.154,15.944,16.015,4846,0
2008-07-11,15.811,16.445,15.811,16.352,12956,0
2008-07-14,16.352,16.53,15.506,16.054,7124,0
2008-07-15,15.782,16.498,14.172,16.462,7577,0
2008-07-16,16.462,16.844,15.825,16.844,24113,0
2008-07-17,16.914,17.282,16.513,17.03,14707,0
2008-07-18,16.739,16.914,16.124,16.124,6654,0
2008-07-21,16.396,16.396,15.944,16.352,6253,0
2008-07-22,16.601,17.467,16.601,17.467,18123,0
2008-07-23,17.172,17.476,17.094,17.476,86567,0
2008-07-24,17.476,17.476,17.282,17.451,8672,0
2008-07-25,17.476,17.476,15.655,17.383,31405,0
2008-07-28,17.086,17.626,16.539,17.282,9803,0
2008-07-29,16.539,17.437,16.352,16.61,20612,0
2008-07-30,16.891,16.891,15.825,16.265,14323,0
2008-07-31,16.462,16.462,15.663,15.885,37439,0
2008-08-01,15.413,16.224,15.242,15.79,19509,0
2008-08-04,15.513,17.274,15.217,16.781,21919,0
2008-08-05,16.906,17.094,16.022,17.045,13149,0
2008-08-06,17.117,17.727,16.703,17.562,12466,0
2008-08-07,16.196,17.054,16.046,16.188,11057,0
2008-08-08,16.281,17.64,16.171,17.218,18107,0
2008-08-11,17.282,17.64,17.282,17.399,44500,0
2008-08-12,17.617,17.626,17.101,17.476,4882,0
2008-08-13,17.148,17.656,17.148,17.429,19120,0
2008-08-14,17.109,18.413,17.109,18.413,6222,0
2008-08-15,19.164,19.164,17.562,17.857,19878,0
2008-08-18,17.773,18.079,17.451,17.906,8014,0
2008-08-19,17.383,18.405,17.383,18.264,5005,0
2008-08-20,17.796,18.591,17.626,17.626,31906,0
2008-08-21,17.298,17.485,17.155,17.485,8523,0
2008-08-22,17.664,17.664,17.569,17.608,16693,0
2008-08-25,17.601,17.601,17.248,17.266,2693,0
2008-08-26,17.054,17.181,17.054,17.181,854,0
2008-08-27,16.914,16.914,15.703,16.383,36887,0
2008-08-28,16.304,17.016,16.304,17.016,9011,0
2008-08-29,16.914,16.914,16.586,16.882,8164,0
2008-09-02,17.499,17.499,16.437,16.906,21348,0
2008-09-03,16.873,16.914,16.539,16.71,3296,0
2008-09-04,16.547,16.71,16.343,16.343,7148,0
2008-09-05,16.061,16.391,16.061,16.133,4184,0
2008-09-08,16.428,16.539,16.42,16.53,9415,0
2008-09-09,16.539,16.539,16.163,16.325,4139,0
2008-09-10,16.53,16.992,16.462,16.992,6169,0
2008-09-11,17.656,17.959,17.023,17.936,8272,0
2008-09-12,17.765,18.124,17.765,17.943,8538,0
2008-09-15,17.85,17.85,17.266,17.608,6117,0
2008-09-16,17.85,18.874,16.928,18.874,20861,0
2008-09-17,18.569,18.569,16.726,17,11088,0
2008-09-18,17.334,18.786,16.318,18.6,18311,0
2008-09-19,19.164,19.702,18.757,19.358,142579,0
2008-09-22,19.702,19.702,18.719,19.164,6300,0
2008-09-23,19.069,19.069,18.419,18.677,9084,0
2008-09-24,18.513,18.757,18.328,18.328,4484,0
2008-09-25,18.786,18.881,18.584,18.702,8703,0
2008-09-26,18.368,18.591,18.225,18.312,11809,0
2008-09-29,18.132,18.477,15.461,16.133,24071,0
2008-09-30,16.866,18.218,16.594,17.914,15666,0
2008-10-01,18.375,18.485,17.943,17.95,2028,0
2008-10-02,16.601,17.148,16.586,16.594,25733,0
2008-10-03,17.467,17.892,16.539,16.539,15792,0
2008-10-06,16.115,17.094,16.115,16.445,39847,0
2008-10-07,16.703,16.819,16.18,16.42,18010,0
2008-10-08,16.115,16.79,16.115,16.139,19453,0
2008-10-09,16.318,16.914,16.115,16.115,15177,0
2008-10-10,15.977,16.857,15.406,16.505,20464,0
2008-10-13,16.906,17.476,16.513,17.421,32928,0
2008-10-14,17.437,17.437,15.055,16.022,7909,0
2008-10-15,16.061,16.07,15.063,15.099,9006,0
2008-10-16,15.274,18.225,15.274,18.179,24257,0
2008-10-17,17.608,18.273,17.289,17.736,48680,0
2008-10-20,17.664,17.883,17.21,17.516,20486,0
2008-10-21,17.298,17.298,16.087,16.188,22100,0
2008-10-22,15.819,16.96,15.149,15.592,14448,0
2008-10-23,15.624,17.928,15.624,16.29,13225,0
2008-10-24,16.124,17.282,15.79,16.124,10694,0
2008-10-27,15.969,15.969,14.656,14.812,18448,0
2008-10-28,15.234,15.96,15.217,15.57,17203,0
2008-10-29,15.695,16.914,14.982,15.655,17404,0
2008-10-30,15.969,16.61,15.489,15.578,6863,0
2008-10-31,15.461,18.468,15.092,18.468,20469,0
2008-11-03,19.093,19.265,18.343,18.888,32815,0
2008-11-04,19.171,19.171,18.351,19.164,14372,0
2008-11-05,19.336,19.454,18.569,18.778,11495,0
2008-11-06,18.677,18.757,17.968,17.977,8351,0
2008-11-07,18.147,18.874,18.037,18.037,13792,0
2008-11-10,18.444,18.444,16.616,16.616,14179,0
2008-11-11,16.498,17.342,16.31,16.31,13670,0
2008-11-12,16.061,17,15.805,15.805,23408,0
2008-11-13,15.413,17.626,15.039,17.282,15921,0
2008-11-14,17.225,17.225,16.539,16.539,4474,0
2008-11-17,16.376,17.139,16.163,16.31,8781,0
2008-11-18,16.391,17.023,15.71,16.718,12724,0
2008-11-19,16.015,16.803,16.015,16.241,38868,0
2008-11-20,16.163,16.163,15.266,15.266,8487,0
2008-11-21,15.489,16.773,15.406,16.616,26594,0
2008-11-24,16.781,18.328,16.281,18.188,48172,0
2008-11-25,18.162,18.273,17.189,17.289,38606,0
2008-11-26,16.891,18.554,16.891,18.485,16829,0
2008-11-28,18.209,19.202,18.037,18.037,2274,0
2008-12-01,18.225,19.122,17.045,17.467,19903,0
2008-12-02,17.71,18.351,17.349,18.343,14237,0
2008-12-03,17.678,19.108,17.467,17.648,48261,0
2008-12-04,17.399,18.389,17.109,17.109,6366,0
2008-12-05,16.928,18.413,16.928,18.209,20038,0
2008-12-08,18.702,19.164,17.765,19.164,60267,0
2008-12-09,19.069,19.093,18.203,18.609,12759,0
2008-12-10,18.852,19.171,18.669,19.03,57212,0
2008-12-11,18.591,18.985,18.591,18.75,13941,0
2008-12-12,18.419,19.122,18.419,19.122,22610,0
2008-12-15,19.358,19.49,18.786,18.786,43668,0
2008-12-16,19.202,19.481,18.492,19.445,43552,0
2008-12-17,19.358,19.673,19.056,19.49,35114,0
2008-12-18,19.523,19.921,19.523,19.921,24802,0
2008-12-19,20.992,20.992,19.741,19.765,100344,0
2008-12-22,19.928,20.656,19.834,20.469,25733,0
2008-12-23,20.469,20.671,19.827,20.327,12486,0
2008-12-24,20.343,20.343,20.015,20.093,7728,0
2008-12-26,20.294,20.789,20.294,20.648,10020,0
2008-12-29,20.671,20.859,20.586,20.615,25526,0
2008-12-30,20.758,20.758,20.607,20.624,13244,0
2008-12-31,20.749,21.594,20.749,21.569,52587,0
2009-01-02,21.422,21.422,19.641,20.182,29914,0
2009-01-05,20.274,20.274,18.75,19.069,47730,0
2009-01-06,19.069,20.124,18.977,19.555,15124,0
2009-01-07,19.343,19.898,19.187,19.445,7567,0
2009-01-08,19.272,20.046,19.272,20.046,16474,0
2009-01-09,20.288,20.327,19.678,19.78,53333,0
2009-01-12,19.82,20.093,18.786,18.985,29685,0
2009-01-13,18.999,19.906,18.977,19.462,17884,0
2009-01-14,19.462,20.475,19.462,19.913,49571,0
2009-01-15,19.889,20.607,19.507,20.577,45461,0
2009-01-16,20.671,21.046,20.267,20.899,38332,0
2009-01-20,20.709,20.804,19.724,19.787,17586,0
2009-01-21,19.38,20.664,19.38,20.46,57158,0
2009-01-22,20.174,20.804,19.665,20.257,18139,0
2009-01-23,19.718,21.617,19.515,20.631,34291,0
2009-01-26,20.68,20.835,20.413,20.812,22694,0
2009-01-27,20.812,22.125,20.233,21.164,56674,0
2009-01-28,21.516,21.569,20.859,21.133,50432,0
2009-01-29,20.975,21.281,20.68,20.741,19762,0
2009-01-30,20.859,21.622,20.437,20.7,49499,0
2009-02-02,21.046,21.414,20.294,21.14,58610,0
2009-02-03,21.61,21.906,21.209,21.705,14815,0
2009-02-04,21.764,21.797,21.235,21.251,21197,0
2009-02-05,21.178,21.678,20.688,20.943,24760,0
2009-02-06,20.983,21.553,20.975,21.553,34044,0
2009-02-09,21.422,22.161,20.952,21.906,19618,0
2009-02-10,21.984,21.984,21.251,21.351,38229,0
2009-02-11,21.382,21.74,21.382,21.61,16369,0
2009-02-12,21.251,21.711,20.866,21.1,13004,0
2009-02-13,21.178,21.74,21.046,21.194,26043,0
2009-02-17,21.046,21.678,20.664,20.664,21336,0
2009-02-18,20.952,21.272,20.68,20.983,13546,0
2009-02-19,21.148,21.235,20.444,21.046,10658,0
2009-02-20,20.688,21.124,20.688,20.859,11290,0
2009-02-23,20.725,20.866,19.921,19.968,36972,0
2009-02-24,19.913,21.022,19.633,20.851,41864,0
2009-02-25,20.812,20.959,20.327,20.428,19027,0
2009-02-26,20.529,20.529,20.217,20.217,16486,0
2009-02-27,20.007,21.007,19.562,19.665,21481,0
2009-03-02,19.507,19.686,18.389,18.398,42626,0
2009-03-03,18.351,19.171,18.351,18.844,14233,0
2009-03-04,19.056,20.469,18.795,20.319,12159,0
2009-03-05,19.96,20.773,19.358,19.358,18804,0
2009-03-06,19.473,20.148,19.079,19.358,10949,0
2009-03-09,18.977,18.977,18.649,18.786,18138,0
2009-03-10,19.164,20.288,18.786,20.281,25752,0
2009-03-11,20.671,20.967,20.148,20.516,26604,0
2009-03-12,20.36,21.038,19.733,20.899,23465,0
2009-03-13,20.928,21.03,20.156,21.03,15911,0
2009-03-16,21.046,21.569,21.016,21.351,21463,0
2009-03-17,21.038,22.022,20.523,21.984,44420,0
2009-03-18,21.959,23.474,21.295,23.04,38631,0
2009-03-19,23.593,24.351,23.532,23.828,24394,0
2009-03-20,24.046,24.046,22.576,23.31,39024,0
2009-03-23,23.787,24.022,23.381,23.811,29146,0
2009-03-24,23.634,23.828,23.076,23.219,22954,0
2009-03-25,23.319,23.772,22,23.669,14246,0
2009-03-26,24.046,24.431,23.538,24.431,32532,0
2009-03-27,24.053,24.053,23.305,23.388,31157,0
2009-03-30,22.937,23.851,22.169,23.422,16792,0
2009-03-31,23.669,23.975,22.546,23.428,35477,0
2009-04-01,23.148,23.867,22.703,23.859,11529,0
2009-04-02,24.053,24.053,23.31,23.967,32949,0
2009-04-03,23.967,23.998,23.388,23.998,20092,0
2009-04-06,23.414,24.046,23.344,23.912,20099,0
2009-04-07,23.593,23.944,23.49,23.576,8550,0
2009-04-08,24.053,24.053,23.499,23.991,8935,0
2009-04-09,24.053,24.053,23.264,23.305,39778,0
2009-04-13,23.17,23.305,22.703,22.819,12047,0
2009-04-14,22.585,23.211,22.14,22.271,25232,0
2009-04-15,22.271,23.305,22.271,23.117,6403,0
2009-04-16,23.297,24.85,22.967,24.514,17340,0
2009-04-17,24.726,24.75,23.241,24.154,15488,0
2009-04-20,23.634,23.669,21.63,21.968,22396,0
2009-04-21,21.959,24.061,21.959,23.867,16215,0
2009-04-22,23.867,23.867,22.687,22.733,10193,0
2009-04-23,22.865,23.828,22.14,22.836,17776,0
2009-04-24,23.101,23.388,22.61,23.187,15446,0
2009-04-27,22.679,23.397,22.546,22.568,25159,0
2009-04-28,22.546,23.016,22.546,22.914,19730,0
2009-04-29,23.007,23.938,23.007,23.88,13888,0
2009-04-30,23.983,23.991,23.264,23.289,18346,0
2009-05-01,23.453,23.851,23.141,23.141,15566,0
2009-05-04,23.388,23.523,22.973,23.523,21915,0
2009-05-05,23.414,23.678,21.804,22.194,28669,0
2009-05-06,22.343,22.388,20.428,20.639,32658,0
2009-05-07,20.545,20.615,19.481,20.029,44184,0
2009-05-08,20.242,20.523,19.539,19.953,19413,0
2009-05-11,19.655,20.773,19.617,19.859,17433,0
2009-05-12,20.021,20.038,19.655,19.711,12350,0
2009-05-13,19.617,19.889,19.617,19.718,19648,0
2009-05-14,19.693,21.03,19.562,20.952,35000,0
2009-05-15,20.928,21.133,20.302,20.444,19820,0
2009-05-18,20.607,21.171,20.49,21.14,27890,0
2009-05-19,20.835,21.443,20.733,20.851,33878,0
2009-05-20,20.928,21.603,20.767,21.429,35117,0
2009-05-21,21.14,21.351,20.529,20.671,18871,0
2009-05-22,20.718,21.812,20.718,21.359,13368,0
2009-05-26,21.124,22.263,21.124,22.084,17601,0
2009-05-27,22.07,22.328,21.264,21.414,20198,0
2009-05-28,21.501,21.501,19.936,20.914,23625,0
2009-05-29,20.904,21.756,20.2,21.756,25091,0
2009-06-01,21.976,22.507,21.46,22.125,35485,0
2009-06-02,22.132,22.546,21.422,22.546,21673,0
2009-06-03,22.312,22.531,21.046,22.49,16692,0
2009-06-04,22.539,23.49,22.256,23.334,47114,0
2009-06-05,23.508,24.344,22.022,23.344,26409,0
2009-06-08,22.742,23.428,22.546,22.748,29164,0
2009-06-09,22.78,23.662,22.594,22.836,27990,0
2009-06-10,22.843,22.937,21.61,21.858,26654,0
2009-06-11,21.841,22.522,21.724,21.937,21635,0
2009-06-12,21.85,22.388,21.797,22.177,16428,0
2009-06-15,22.11,22.303,21.797,22.039,20985,0
2009-06-16,22.116,22.116,21.382,21.797,33046,0
2009-06-17,21.797,22.546,21.797,22.256,9705,0
2009-06-18,22.358,23.117,21.937,22.937,18600,0
2009-06-19,23.289,23.64,22.797,23.141,39224,0
2009-06-22,22.937,23.305,21.929,22.07,18989,0
2009-06-23,22.101,22.819,21.944,22.516,19933,0
2009-06-24,21.85,22.351,21.797,21.874,13862,0
2009-06-25,21.797,22.234,21.553,21.968,22232,0
2009-06-26,21.797,22.888,21.797,22.888,409057,0
2009-06-29,22.075,22.771,22.015,22.14,13860,0
2009-06-30,22.217,22.923,22.217,22.358,24903,0
2009-07-01,22.61,22.724,22.28,22.546,37221,0
2009-07-02,21.929,22.531,21.912,21.944,17952,0
2009-07-06,21.952,22.49,21.921,22.054,20259,0
2009-07-07,22.249,22.249,21.61,21.61,30137,0
2009-07-08,21.724,21.747,21.242,21.422,32645,0
2009-07-09,21.476,21.906,21.451,21.797,11279,0
2009-07-10,21.756,21.756,21.226,21.747,15940,0
2009-07-13,21.797,22.161,21.724,22.125,17034,0
2009-07-14,22.14,22.421,22.075,22.271,12054,0
2009-07-15,22.358,22.546,21.992,22.546,17203,0
2009-07-16,22.539,22.546,22.061,22.522,17565,0
2009-07-17,22.546,22.771,22.546,22.546,15257,0
2009-07-20,22.719,22.771,22.343,22.576,29507,0
2009-07-21,22.576,22.888,21.892,22.11,18460,0
2009-07-22,22,22.351,21.797,22.11,13869,0
2009-07-23,22.294,22.617,21.912,22.312,24478,0
2009-07-24,22.358,22.539,21.804,22.404,14039,0
2009-07-27,21.797,22.312,21.797,22.271,7958,0
2009-07-28,22.075,22.075,21.724,22.039,13235,0
2009-07-29,21.828,22.351,21.828,22,5984,0
2009-07-30,22.303,22.358,22.101,22.242,13301,0
2009-07-31,22.101,22.343,21.892,21.898,17252,0
2009-08-03,22.116,22.203,21.929,22.07,6669,0
2009-08-04,21.874,22.288,21.797,21.866,19447,0
2009-08-05,21.797,22.217,21.46,21.921,17662,0
2009-08-06,21.892,21.892,21.696,21.858,9823,0
2009-08-07,22.169,22.263,21.944,22.234,15871,0
2009-08-10,21.921,22.343,21.921,21.984,5769,0
2009-08-11,21.952,21.952,21.724,21.874,17137,0
2009-08-12,22.101,22.476,21.828,21.952,33148,0
2009-08-13,22.039,22.28,22.022,22.132,8006,0
2009-08-14,22.101,22.101,21.594,21.797,10121,0
2009-08-17,21.797,22.101,21.797,21.883,6829,0
2009-08-18,22.075,22.445,21.835,22.147,9112,0
2009-08-19,21.883,22.177,21.797,22.14,13000,0
2009-08-20,22.156,22.546,22.14,22.546,13622,0
2009-08-21,22.78,22.78,22.169,22.43,36396,0
2009-08-24,22.546,22.797,22.546,22.733,8503,0
2009-08-25,22.755,22.811,22.28,22.507,3578,0
2009-08-26,22.546,22.923,22.101,22.452,82292,0
2009-08-27,22.476,22.546,22.07,22.43,8088,0
2009-08-28,22.421,22.421,21.804,21.82,62736,0
2009-08-31,21.797,21.874,21.235,21.536,50799,0
2009-09-01,21.536,22.156,21.467,21.866,21054,0
2009-09-02,21.797,21.85,21.251,21.747,19082,0
2009-09-03,21.797,22.156,21.797,21.992,8541,0
2009-09-04,21.883,22.366,21.797,22.294,10738,0
2009-09-08,22.351,22.366,21.85,22.203,10911,0
2009-09-09,21.797,22.249,21.797,22.075,24748,0
2009-09-10,22.061,22.303,21.835,21.944,42200,0
2009-09-11,22.169,22.249,21.841,21.944,38105,0
2009-09-14,21.944,22.375,21.944,22.343,13310,0
2009-09-15,22.288,22.288,21.944,22.054,9747,0
2009-09-16,22.116,22.226,22.022,22.039,13771,0
2009-09-17,22.061,22.169,21.797,22.161,9457,0
2009-09-18,22.147,22.169,21.984,21.984,27825,0
2009-09-21,21.984,22.249,21.984,22.161,15833,0
2009-09-22,22.21,22.234,21.992,22.039,14961,0
2009-09-23,22.14,22.21,21.984,21.984,44970,0
2009-09-24,22.116,22.186,22.022,22.022,14664,0
2009-09-25,22.039,22.14,21.992,22.07,9310,0
2009-09-28,22.226,22.249,22.046,22.046,16785,0
2009-09-29,22,22.125,21.921,21.944,10521,0
2009-09-30,22.054,22.21,21.828,22.147,22333,0
2009-10-01,22.186,22.186,21.82,21.912,12342,0
2009-10-02,21.812,22.116,21.661,21.866,14245,0
2009-10-05,21.841,21.944,21.264,21.501,35669,0
2009-10-06,21.639,22.161,20.57,20.959,39937,0
2009-10-07,20.883,21.342,20.749,21.311,24624,0
2009-10-08,21.295,21.678,21.295,21.647,16359,0
2009-10-09,21.647,22.156,21.617,21.906,3175,0
2009-10-12,22.07,22.242,21.797,21.984,19113,0
2009-10-13,21.976,22.288,21.912,22.21,30596,0
2009-10-14,22.366,22.468,22.21,22.421,38893,0
2009-10-15,22.476,22.696,22.054,22.562,22278,0
2009-10-16,22.499,22.546,22.015,22.46,14586,0
2009-10-19,22.585,22.626,22.271,22.617,13494,0
2009-10-20,22.626,22.626,22.217,22.553,14054,0
2009-10-21,22.61,22.914,22.256,22.382,18834,0
2009-10-22,22.626,22.662,22.249,22.539,13401,0
2009-10-23,22.585,22.797,22.28,22.49,13894,0
2009-10-26,22.516,22.843,22.516,22.539,7593,0
2009-10-27,22.64,23.117,22.21,22.654,8580,0
2009-10-28,22.742,22.967,22.531,22.539,8734,0
2009-10-29,22.679,22.897,22.553,22.724,7792,0
2009-10-30,22.594,22.733,22.382,22.546,28484,0
2009-11-02,22.546,22.789,22.546,22.789,14124,0
2009-11-03,22.719,22.888,22.539,22.888,37485,0
2009-11-04,22.923,23.084,22.631,22.998,14996,0
2009-11-05,23.153,23.373,22.843,23.373,12270,0
2009-11-06,23.357,23.445,22.99,23.203,7300,0
2009-11-09,23.305,23.428,23.084,23.305,7666,0
2009-11-10,23.305,23.414,22.982,22.982,3177,0
2009-11-11,23.11,23.141,22.601,22.687,9846,0
2009-11-12,22.546,22.576,22.476,22.507,15417,0
2009-11-13,22.539,22.703,21.976,22.07,18778,0
2009-11-16,22.125,22.914,22.125,22.914,14663,0
2009-11-17,22.888,23.334,22.516,23.334,13265,0
2009-11-18,23.334,23.397,22.61,23.161,29717,0
2009-11-19,23.092,23.264,22.546,22.923,18285,0
2009-11-20,22.99,23.153,22.811,23.148,10260,0
2009-11-23,23.305,23.436,23.297,23.305,14142,0
2009-11-24,23.249,23.297,22.755,23.016,9637,0
2009-11-25,23.04,23.397,22.789,22.789,3087,0
2009-11-27,22.49,22.703,22.438,22.546,12475,0
2009-11-30,22.468,22.719,22.177,22.719,24175,0
2009-12-01,22.703,23.187,22.594,23.187,15656,0
2009-12-02,22.951,23.28,21.281,21.414,35554,0
2009-12-03,21.046,21.61,20.334,20.89,38417,0
2009-12-04,21.115,21.115,20.46,20.999,15007,0
2009-12-07,20.975,21.647,20.819,21.351,35108,0
2009-12-08,21.494,21.544,20.607,21.53,33556,0
2009-12-09,21.476,21.476,20.883,21.115,19858,0
2009-12-10,21.226,21.235,20.828,21.062,26280,0
2009-12-11,21.422,21.443,20.538,20.789,24087,0
2009-12-14,20.952,21.007,20.631,20.819,14521,0
2009-12-15,20.835,20.935,20.601,20.601,30033,0
2009-12-16,20.694,20.694,19.898,20.343,41117,0
2009-12-17,20.334,20.334,19.859,19.968,15960,0
2009-12-18,20.148,20.859,20.148,20.733,75291,0
2009-12-21,20.789,21.076,19.96,20.327,44418,0
2009-12-22,20.148,20.664,19.724,20.49,16320,0
2009-12-23,20.523,21.038,20.413,20.812,13969,0
2009-12-24,20.928,20.992,20.68,20.68,1934,0
2009-12-28,20.796,20.959,20.709,20.859,13964,0
2009-12-29,20.952,21.038,20.709,20.789,8473,0
2009-12-30,20.725,20.873,20.107,20.664,18237,0
2009-12-31,20.593,20.749,19.953,20.538,16428,0
2010-01-04,20.615,20.866,20.538,20.671,14469,0
2010-01-05,20.021,20.922,20.021,20.444,12603,0
2010-01-06,20.367,20.664,20.294,20.334,25536,0
2010-01-07,20.483,20.562,20.281,20.428,12082,0
2010-01-08,20.49,20.7,20.452,20.586,4803,0
2010-01-11,20.733,20.733,20.294,20.607,13965,0
2010-01-12,20.437,20.804,20.437,20.631,11388,0
2010-01-13,20.671,20.812,20.57,20.688,11482,0
2010-01-14,20.741,20.819,20.631,20.694,18965,0
2010-01-15,20.851,20.922,20.615,20.828,39681,0
2010-01-19,20.859,21.133,20.859,21.133,22152,0
2010-01-20,20.943,21.007,20.749,20.859,27324,0
2010-01-21,20.999,21.007,20.819,20.828,19611,0
2010-01-22,20.758,20.992,20.671,20.749,12696,0
2010-01-25,20.749,20.758,19.678,19.693,17004,0
2010-01-26,19.673,20.174,19.555,19.555,27069,0
2010-01-27,19.555,20.015,19.555,19.702,4990,0
2010-01-28,19.686,19.702,19.555,19.57,7104,0
2010-01-29,19.577,19.765,19.548,19.548,14411,0
2010-02-01,19.686,19.686,19.548,19.641,14198,0
2010-02-02,19.577,19.741,19.469,19.469,11456,0
2010-02-03,19.481,19.57,18.985,18.985,14914,0
2010-02-04,18.985,19.749,18.937,18.937,16497,0
2010-02-05,18.937,19.686,18.693,18.764,7089,0
2010-02-08,18.795,19.03,18.561,18.561,11912,0
2010-02-09,18.852,18.852,18.521,18.539,6692,0
2010-02-10,18.591,18.693,18.554,18.6,6052,0
2010-02-11,18.641,19.741,18.609,19.232,25900,0
2010-02-12,19.155,19.155,18.641,18.641,6950,0
2010-02-16,18.813,18.881,18.609,18.881,11448,0
2010-02-17,18.881,18.905,18.736,18.905,12559,0
2010-02-18,18.914,18.977,18.786,18.968,4703,0
2010-02-19,18.999,19.064,18.914,19.03,8775,0
2010-02-22,18.977,19.048,18.977,18.977,5320,0
2010-02-23,18.977,19.281,18.977,18.991,10090,0
2010-02-24,18.991,19.171,18.977,19.164,8478,0
2010-02-25,18.999,19.187,18.977,19.155,4514,0
2010-02-26,19.21,19.21,18.485,18.6,13483,0
2010-03-01,18.743,19.114,18.656,18.786,11602,0
2010-03-02,18.874,19.555,18.86,19.555,9894,0
2010-03-03,19.555,19.875,18.977,19.741,16192,0
2010-03-04,19.741,20.071,19.548,20.063,3701,0
2010-03-05,20.085,20.36,19.859,20.343,5751,0
2010-03-08,20.294,20.428,19.319,19.765,15379,0
2010-03-09,19.78,20.021,19.469,19.834,8125,0
2010-03-10,20.601,20.601,19.218,19.686,23294,0
2010-03-11,19.374,19.913,19.319,19.702,10728,0
2010-03-12,19.358,20.639,19.343,19.875,55244,0
2010-03-15,19.906,19.96,19.562,19.625,28169,0
2010-03-16,19.555,19.842,18.991,19.336,9973,0
2010-03-17,19.155,19.765,19.155,19.539,7646,0
2010-03-18,19.842,20.388,19.625,20.302,11452,0
2010-03-19,20.516,21.046,20.373,21.016,49147,0
2010-03-22,20.928,20.992,20.656,20.922,6276,0
2010-03-23,20.859,20.914,20.538,20.904,5879,0
2010-03-24,20.812,20.935,20.516,20.812,8812,0
2010-03-25,20.866,21.812,20.483,21.429,39526,0
2010-03-26,21.422,21.63,20.904,21.295,31848,0
2010-03-29,21.303,21.536,20.952,21.076,11833,0
2010-03-30,20.781,20.983,20.139,20.873,13080,0
2010-03-31,20.796,21.524,20.796,21.068,11757,0
2010-04-01,21.2,21.422,20.851,20.967,11988,0
2010-04-05,20.959,21.414,20.694,21.414,8870,0
2010-04-06,21.194,21.516,21.156,21.359,10186,0
2010-04-07,21.295,21.398,20.688,20.967,10391,0
2010-04-08,20.843,21.068,20.758,21.016,10924,0
2010-04-09,21.03,21.148,20.405,20.475,5344,0
2010-04-12,20.422,20.639,20.156,20.444,9818,0
2010-04-13,20.373,20.373,19.928,20.132,9381,0
2010-04-14,20.139,20.319,20.139,20.242,6982,0
2010-04-15,20.156,21.1,20.071,21.068,21699,0
2010-04-16,21.093,21.14,20.593,20.593,16648,0
2010-04-19,21.414,21.414,20.615,21.093,6488,0
2010-04-20,21.194,21.194,20.866,20.883,3583,0
2010-04-21,20.859,21.194,20.843,21.133,7472,0
2010-04-22,21.178,21.178,20.866,21.14,5424,0
2010-04-23,20.775,21.144,20.563,20.673,5547,0
2010-04-26,20.615,21.016,20.367,20.725,4319,0
2010-04-27,20.718,20.758,20.311,20.311,13718,0
2010-04-28,20.373,20.475,20.311,20.381,2721,0
2010-04-29,20.422,20.615,20.079,20.538,11873,0
2010-04-30,20.562,21.115,20.187,20.226,15482,0
2010-05-03,20.352,20.352,19.532,19.673,24354,0
2010-05-04,19.733,19.749,19.436,19.617,18976,0
2010-05-05,19.445,19.445,19.114,19.132,9133,0
2010-05-06,19.248,19.272,18.405,18.405,26095,0
2010-05-07,18.444,19.374,18.312,18.319,25732,0
2010-05-10,18.685,19.928,18.584,19.693,20152,0
2010-05-11,19.648,20.046,19.187,19.82,17019,0
2010-05-12,20.187,20.671,19.82,20.593,10870,0
2010-05-13,20.554,20.688,20.49,20.68,9960,0
2010-05-14,20.469,20.741,20.334,20.422,7506,0
2010-05-17,20.873,21.022,20.2,20.607,8477,0
2010-05-18,20.835,20.992,19.389,19.842,12877,0
2010-05-19,19.693,20.217,19.473,19.96,6639,0
2010-05-20,20.063,20.063,19.093,19.093,13324,0
2010-05-21,19.006,20.217,18.641,19.983,21953,0
2010-05-24,20.021,20.327,19.436,19.733,20064,0
2010-05-25,19.608,20.156,19.599,19.803,6769,0
2010-05-26,19.96,20.428,19.867,20.148,14757,0
2010-05-27,20.257,20.343,19.953,20.294,10361,0
2010-05-28,19.678,20.648,19.336,20.2,10728,0
2010-06-01,20.085,20.334,18.999,19.21,16940,0
2010-06-02,19.827,20.523,19.585,20.294,14748,0
2010-06-03,19.936,20.483,19.422,19.57,10848,0
2010-06-04,19.389,20.165,19.367,19.548,92742,0
2010-06-07,19.422,20.063,19.305,19.867,19091,0
2010-06-08,19.539,19.85,19.499,19.599,23766,0
2010-06-09,19.678,19.733,19.155,19.319,36333,0
2010-06-10,19.515,19.991,19.313,19.983,13148,0
2010-06-11,19.765,20.132,19.515,20.107,15414,0
2010-06-14,20.156,20.367,19.859,20.038,4757,0
2010-06-15,19.702,20.475,19.633,20.373,15212,0
2010-06-16,20.288,20.288,19.765,19.812,3188,0
2010-06-17,19.787,20.1,19.787,20,3610,0
2010-06-18,20.156,20.437,20.071,20.281,26842,0
2010-06-21,20.452,20.758,19.867,20.085,18560,0
2010-06-22,20.148,20.562,19.842,20.132,42696,0
2010-06-23,20.139,20.428,20.1,20.217,25057,0
2010-06-24,20.217,20.804,19.724,19.733,86556,0
2010-06-25,19.85,20.148,19.733,20.148,201680,0
2010-06-28,20.182,20.208,19.921,20.055,27518,0
2010-06-29,19.921,19.921,19.562,19.633,22068,0
2010-06-30,19.692,20.008,19.615,19.732,14456,0
2010-07-01,19.718,19.834,19.539,19.648,11235,0
2010-07-02,19.803,19.85,19.673,19.733,9713,0
2010-07-06,19.867,20.437,19.693,20,16941,0
2010-07-07,20.148,20.469,20.148,20.444,16751,0
2010-07-08,20.507,21.03,20.507,21.03,17626,0
2010-07-09,20.943,21.14,20.943,20.999,9644,0
2010-07-12,20.999,20.999,20.545,20.545,11743,0
2010-07-13,20.796,21.007,20.624,20.804,27534,0
2010-07-14,20.866,21.038,20.773,20.899,7251,0
2010-07-15,20.796,21.046,20.648,20.741,14302,0
2010-07-16,20.554,20.688,19.827,19.827,17591,0
2010-07-19,19.928,19.928,19.397,19.875,15429,0
2010-07-20,19.673,20.194,19.673,20.187,15331,0
2010-07-21,20.294,20.294,19.733,19.795,10114,0
2010-07-22,20.148,20.288,19.608,20.132,15502,0
2010-07-23,20.015,20.294,19.976,20.267,30903,0
2010-07-26,20.294,21.046,20.174,20.709,35885,0
2010-07-27,20.866,21.016,20.2,20.586,24216,0
2010-07-28,20.725,20.843,20.469,20.475,14203,0
2010-07-29,20.469,20.866,20.373,20.694,14451,0
2010-07-30,20.388,20.952,20.352,20.554,33224,0
2010-08-02,20.46,20.975,20.452,20.928,38883,0
2010-08-03,20.843,20.967,20.631,20.639,13956,0
2010-08-04,20.843,20.967,20.639,20.804,49425,0
2010-08-05,20.562,20.631,20.452,20.554,12107,0
2010-08-06,20.444,20.624,19.757,20.132,12614,0
2010-08-09,20.281,20.49,20.187,20.49,10805,0
2010-08-10,20.288,20.334,20.194,20.288,9202,0
2010-08-11,20.015,20.208,19.226,19.733,22666,0
2010-08-12,19.577,19.795,19.562,19.741,17664,0
2010-08-13,19.757,20.194,19.499,19.875,38691,0
2010-08-16,19.867,20.639,19.548,20.469,36164,0
2010-08-17,20.664,20.959,20.57,20.899,16283,0
2010-08-18,20.819,20.999,20.725,20.914,19719,0
2010-08-19,20.789,20.935,19.913,19.913,11993,0
2010-08-20,19.953,20.545,19.724,19.733,39815,0
2010-08-23,20.498,21.311,20.327,20.781,51940,0
2010-08-24,20.935,21.251,20.367,20.483,39242,0
2010-08-25,20.452,20.914,20.107,20.904,32507,0
2010-08-26,20.554,20.725,20.311,20.709,6863,0
2010-08-27,20.873,21.422,20.648,21.39,8475,0
2010-08-30,21.022,21.022,20.562,20.562,8045,0
2010-08-31,20.517,21.033,20.258,20.258,18135,0
2010-09-01,20.507,20.959,20.367,20.866,34263,0
2010-09-02,20.767,21.484,20.624,21.451,14029,0
2010-09-03,21.561,21.603,21.03,21.398,8529,0
2010-09-07,21.351,21.655,21.115,21.406,33892,0
2010-09-08,21.506,21.61,21.14,21.359,31384,0
2010-09-09,21.61,21.61,21.194,21.544,10597,0
2010-09-10,21.61,21.655,21.178,21.544,6019,0
2010-09-13,21.171,21.476,20.709,21.016,40359,0
2010-09-14,21.007,21.382,20.523,21.295,22588,0
2010-09-15,21.178,21.382,20.758,21.209,56849,0
2010-09-16,21.2,21.39,21.133,21.281,9530,0
2010-09-17,21.39,21.484,20.899,20.899,27132,0
2010-09-20,21.007,21.484,21.007,21.484,12974,0
2010-09-21,21.484,21.678,21.217,21.484,4590,0
2010-09-22,21.661,21.678,20.758,20.992,30648,0
2010-09-23,20.733,21.295,20.733,20.975,9257,0
2010-09-24,21.209,21.506,21.209,21.451,6746,0
2010-09-27,21.422,21.443,21.328,21.328,3259,0
2010-09-28,21.524,21.678,21.115,21.617,8569,0
2010-09-29,21.351,21.63,21.351,21.63,6939,0
2010-09-30,21.675,21.826,21.181,21.826,12709,0
2010-10-01,21.874,21.874,21.084,21.661,12696,0
2010-10-04,21.553,21.63,21.328,21.328,8591,0
2010-10-05,21.569,21.944,21.443,21.944,16531,0
2010-10-06,21.952,22.46,21.696,22.375,21792,0
2010-10-07,22.546,22.546,21.78,22.125,15444,0
2010-10-08,22.382,22.762,21.992,22.522,44624,0
2010-10-11,21.906,22.256,21.711,21.711,5374,0
2010-10-12,21.622,21.732,21.451,21.61,2135,0
2010-10-13,21.622,22.64,21.622,22.468,12028,0
2010-10-14,22.468,22.724,21.797,22.539,9001,0
2010-10-15,22.951,23.305,22.553,23.289,29867,0
2010-10-18,23.255,23.804,23.11,23.796,10895,0
2010-10-19,23.609,24.061,22.959,23.405,19416,0
2010-10-20,23.56,23.6,23.357,23.568,6409,0
2010-10-21,23.764,23.952,22.982,22.982,15911,0
2010-10-22,23.249,23.414,23.101,23.178,9454,0
2010-10-25,23.56,23.634,23.305,23.568,6347,0
2010-10-26,23.405,23.544,23.219,23.351,7637,0
2010-10-27,23.133,23.272,22.654,22.849,3578,0
2010-10-28,23.025,23.373,22.805,22.819,6991,0
2010-10-29,22.816,22.885,22.508,22.808,19063,0
2010-11-01,22.811,22.811,22.507,22.539,4659,0
2010-11-02,22.719,23.445,22.568,23.445,9810,0
2010-11-03,23.445,24.203,23.445,24.203,5630,0
2010-11-04,24.203,26.478,24.203,25.702,19351,0
2010-11-05,25.708,26.015,25.702,25.834,5323,0
2010-11-08,25.693,25.992,25.461,25.616,19197,0
2010-11-09,25.718,25.743,25.247,25.341,3945,0
2010-11-10,25.391,25.669,25.156,25.6,5753,0
2010-11-11,25.327,25.977,25.327,25.772,3898,0
2010-11-12,25.582,25.977,25.538,25.538,10043,0
2010-11-15,25.616,25.818,25.461,25.6,10829,0
2010-11-16,25.358,25.358,24.821,24.93,8626,0
2010-11-17,24.93,24.93,23.319,23.64,4885,0
2010-11-18,23.811,24.692,23.344,24.692,18268,0
2010-11-19,24.709,24.709,23.92,24.085,9092,0
2010-11-22,24.218,24.24,23.357,23.538,8351,0
2010-11-23,23.227,23.523,23.051,23.436,7231,0
2010-11-24,23.711,24.597,23.711,24.522,4120,0
2010-11-26,24.606,24.606,24.606,24.606,127,0
2010-11-29,24.481,24.882,24.481,24.882,4388,0
2010-11-30,24.624,24.788,24.036,24.624,18600,0
2010-12-01,24.922,24.975,24.532,24.829,11529,0
2010-12-02,24.321,26.25,24.321,26.25,27176,0
2010-12-03,26.25,26.25,25.576,25.772,10304,0
2010-12-06,25.804,25.826,25.023,25.399,27169,0
2010-12-07,25.663,26.241,25.663,26.123,20405,0
2010-12-08,26.241,26.241,25.31,25.399,22287,0
2010-12-09,25.676,25.676,25,25.374,28485,0
2010-12-10,25.42,25.834,25,25.804,52412,0
2010-12-13,24.795,25.546,24.14,25.399,41201,0
2010-12-14,25.523,25.898,25.303,25.898,16160,0
2010-12-15,25.75,26,25.743,25.96,21024,0
2010-12-16,25.913,25.927,25.202,25.898,15772,0
2010-12-17,25.826,26.186,25.726,26.186,52534,0
2010-12-20,26.21,26.554,26.015,26.015,14745,0
2010-12-21,26.186,26.21,25.786,26.093,22637,0
2010-12-22,26.171,26.241,25.977,26.061,5725,0
2010-12-23,26.179,26.179,25.876,25.876,5733,0
2010-12-27,26.028,26.123,25.919,26.123,7165,0
2010-12-28,26.25,26.25,26.028,26.163,27074,0
2010-12-29,26.248,26.248,25.974,26.019,7127,0
2010-12-30,26.04,26.128,25.871,25.886,6697,0
2010-12-31,25.934,25.95,25.625,25.782,14834,0
2011-01-03,25.882,25.882,25.743,25.795,42132,0
2011-01-04,25.89,25.89,25.571,25.625,17438,0
2011-01-05,25.625,25.919,25.625,25.876,9668,0
2011-01-06,25.795,25.804,25.591,25.804,8169,0
2011-01-07,25.743,25.743,25.506,25.658,15067,0
2011-01-10,25.515,25.743,25.515,25.685,5122,0
2011-01-11,25.743,25.834,25.743,25.786,23278,0
2011-01-12,26.053,26.053,25.743,25.818,28207,0
2011-01-13,25.743,25.804,25.685,25.804,9135,0
2011-01-14,25.882,25.882,25.718,25.818,8803,0
2011-01-18,25.718,25.795,25.563,25.669,72404,0
2011-01-19,25.676,25.676,25.391,25.391,23080,0
2011-01-20,25.297,25.523,25.054,25.054,17113,0
2011-01-21,25.297,25.297,25.069,25.069,8700,0
2011-01-24,24.992,25.641,24.945,25.641,13801,0
2011-01-25,25.42,25.42,25.29,25.341,7441,0
2011-01-26,25.515,25.515,25.24,25.435,8071,0
2011-01-27,25.332,25.475,25.179,25.21,6298,0
2011-01-28,25.256,25.31,24.882,24.905,13955,0
2011-01-31,25.018,25.018,24.525,24.542,5454,0
2011-02-01,24.633,24.89,24.633,24.795,6640,0
2011-02-02,24.624,24.624,24.475,24.54,1235,0
2011-02-03,24.591,24.677,24.461,24.549,4780,0
2011-02-04,24.568,24.568,24.014,24.108,3471,0
2011-02-07,24.162,24.506,24.162,24.413,4650,0
2011-02-08,24.344,24.344,23.874,24.022,16313,0
2011-02-09,23.904,23.912,23.669,23.669,12168,0
2011-02-10,23.625,24.061,22.594,22.594,12155,0
2011-02-11,22.576,23.344,22.576,23.334,7496,0
2011-02-14,23.227,23.625,23.227,23.397,4217,0
2011-02-15,23.381,24.022,23.381,23.757,7398,0
2011-02-16,23.764,23.837,23.516,23.78,6722,0
2011-02-18,24.591,24.649,24.461,24.575,3987,0
2011-02-22,24.959,24.984,24.227,24.227,11527,0
2011-02-23,24.313,24.313,23.499,23.523,8833,0
2011-02-24,23.687,23.702,23.084,23.344,8465,0
2011-02-25,23.051,23.718,23.051,23.609,6310,0
2011-02-28,23.729,23.847,23.47,23.47,9257,0
2011-03-01,23.472,23.824,23.472,23.658,8510,0
2011-03-02,23.792,23.792,23.605,23.699,8227,0
2011-03-03,23.792,23.792,23.23,23.462,10626,0
2011-03-04,23.467,23.647,23.328,23.328,4065,0
2011-03-07,23.133,23.428,22.762,22.762,11274,0
2011-03-08,22.873,22.99,21.874,22.836,13244,0
2011-03-09,22.856,22.951,22.687,22.905,6866,0
2011-03-10,22.648,22.705,22.225,22.249,32418,0
2011-03-11,22.343,22.438,21.942,22.358,13417,0
2011-03-14,22.039,23.048,22.039,22.771,11845,0
2011-03-15,22.445,22.819,22.288,22.626,23705,0
2011-03-16,21.678,22.421,21.406,21.892,49992,0
2011-03-17,22.115,22.319,21.911,22.021,17892,0
2011-03-18,22.176,22.225,21.307,21.49,37928,0
2011-03-21,21.636,22.569,21.591,22.569,33830,0
2011-03-22,22.46,22.961,22.303,22.641,11294,0
2011-03-23,22.553,22.924,22.397,22.882,6203,0
2011-03-24,22.916,22.992,22.773,22.907,15890,0
2011-03-25,22.89,22.899,22.569,22.764,28828,0
2011-03-28,22.735,22.756,22.303,22.46,12291,0
2011-03-29,22.546,22.546,22.28,22.413,24279,0
2011-03-30,22.553,22.773,22.343,22.773,10544,0
2011-03-31,22.788,22.849,22.658,22.811,10708,0
2011-04-01,22.764,22.845,22.553,22.713,30849,0
2011-04-04,22.829,22.845,22.611,22.806,26930,0
2011-04-05,22.813,22.829,22.388,22.632,28433,0
2011-04-06,22.522,22.655,22.242,22.343,12136,0
2011-04-07,22.312,22.499,21.761,22.014,35652,0
2011-04-08,22.146,22.242,21.771,21.795,10086,0
2011-04-11,21.795,21.998,21.411,21.512,9789,0
2011-04-12,21.433,21.481,21.167,21.284,10105,0
2011-04-13,21.44,21.716,21.152,21.346,10339,0
2011-04-14,21.111,21.636,19.653,21.238,77511,0
2011-04-15,21.23,21.394,20.955,21.323,24370,0
2011-04-18,21.088,21.549,20.907,21.37,12035,0
2011-04-19,21.512,21.583,21.174,21.332,14778,0
2011-04-20,21.591,21.591,21.332,21.527,9756,0
2011-04-21,21.44,21.684,21.19,21.246,12875,0
2011-04-25,21.23,21.364,20.978,21.144,10354,0
2011-04-26,21.167,21.787,21.167,21.627,41891,0
2011-04-27,21.558,21.974,21.128,21.411,48952,0
2011-04-28,21.418,21.644,21.065,21.167,64903,0
2011-04-29,21.192,21.361,20.937,21.199,23180,0
2011-05-02,21.364,21.426,21.197,21.284,11793,0
2011-05-03,21.246,21.394,21.246,21.254,7714,0
2011-05-04,21.418,21.418,21.19,21.19,5772,0
2011-05-05,21.152,21.481,20.987,21.018,9642,0
2011-05-06,21.323,21.323,20.798,20.853,14058,0
2011-05-09,20.853,20.995,20.805,20.925,4747,0
2011-05-10,21.011,21.128,20.931,21.119,13608,0
2011-05-11,21.018,21.041,20.821,20.821,5126,0
2011-05-12,20.798,20.97,20.798,20.931,3169,0
2011-05-13,20.978,21.088,20.893,20.893,7138,0
2011-05-16,20.853,21.386,20.76,20.76,13157,0
2011-05-17,20.76,20.76,20.579,20.617,8965,0
2011-05-18,20.72,20.884,20.547,20.727,14088,0
2011-05-19,20.579,20.775,20.499,20.53,7162,0
2011-05-20,20.54,20.696,20.508,20.508,12029,0
2011-05-23,20.406,20.65,20.406,20.438,11406,0
2011-05-24,20.524,20.595,20.382,20.414,6908,0
2011-05-25,20.367,20.47,20.226,20.47,6313,0
2011-05-26,20.389,20.389,20.289,20.382,8388,0
2011-05-27,20.374,20.382,20.267,20.327,26940,0
2011-05-31,20.406,20.604,20.302,20.596,43049,0
2011-06-01,20.617,20.768,20.484,20.484,14754,0
2011-06-02,20.517,20.517,20.226,20.234,6287,0
2011-06-03,19.975,20.374,19.575,19.575,18305,0
2011-06-06,19.638,19.748,19.512,19.512,32617,0
2011-06-07,19.59,19.663,19.37,19.426,37436,0
2011-06-08,19.393,19.505,19.385,19.385,6128,0
2011-06-09,19.596,19.631,19.347,19.478,26154,0
2011-06-10,19.385,19.596,19.385,19.545,13026,0
2011-06-13,19.512,19.723,19.512,19.575,29834,0
2011-06-14,19.622,19.794,19.459,19.794,22453,0
2011-06-15,19.692,20.484,19.223,19.31,89850,0
2011-06-16,19.37,19.961,19.229,19.889,11028,0
2011-06-17,19.961,20.542,19.961,20.503,23472,0
2011-06-20,20.487,20.772,20.418,20.772,11427,0
2011-06-21,20.81,21.84,20.779,21.787,15385,0
2011-06-22,21.666,21.666,21.077,21.094,8066,0
2011-06-23,21.069,21.573,21.069,21.548,12218,0
2011-06-24,21.59,21.951,21.282,21.675,183076,0
2011-06-27,21.738,21.771,21.29,21.771,18431,0
2011-06-28,21.627,21.753,21.401,21.753,11448,0
2011-06-29,21.627,22.029,21.607,21.864,33175,0
2011-06-30,21.99,21.99,21.527,21.8,27256,0
2011-07-01,21.761,21.975,21.716,21.795,16789,0
2011-07-05,21.818,22.029,21.644,22.007,15597,0
2011-07-06,22.029,22.352,21.81,22.075,41280,0
2011-07-07,22.178,22.622,22.178,22.613,12555,0
2011-07-08,22.314,22.723,22.219,22.219,16452,0
2011-07-11,22.187,22.314,21.975,22.038,14848,0
2011-07-12,22.029,22.195,22.029,22.029,5878,0
2011-07-13,22.029,22.029,20.528,21.548,42235,0
2011-07-14,21.779,22.273,21.26,21.438,22306,0
2011-07-15,21.438,21.564,21.362,21.463,14726,0
2011-07-18,21.424,21.424,21.362,21.362,5318,0
2011-07-19,21.424,22.156,21.409,22.156,5724,0
2011-07-20,21.967,22.162,21.438,21.856,2768,0
2011-07-21,21.856,22.162,21.826,22.162,5688,0
2011-07-22,22.17,22.187,21.89,22.007,10537,0
2011-07-25,21.856,22.125,21.722,21.738,17806,0
2011-07-26,21.756,22.025,21.575,21.789,6409,0
2011-07-27,21.856,21.856,21.377,21.557,13970,0
2011-07-28,21.675,21.84,21.331,21.644,5517,0
2011-07-29,21.521,21.521,21.149,21.149,9579,0
2011-08-01,21.384,21.636,21.244,21.29,30146,0
2011-08-02,21.602,21.602,20.352,20.541,29099,0
2011-08-03,21.393,21.393,20.898,21.149,9829,0
2011-08-04,21.031,21.252,20.787,20.85,16261,0
2011-08-05,20.992,20.992,20.503,20.528,6008,0
2011-08-08,19.898,21.219,19.159,19.159,24814,0
2011-08-09,19.268,21.693,19.166,21.693,21458,0
2011-08-10,21.29,21.29,19.393,20.401,16605,0
2011-08-11,20.441,20.898,19.654,20.692,15892,0
2011-08-12,20.7,20.85,19.512,19.512,10002,0
2011-08-15,19.677,20.094,19.59,19.787,42363,0
2011-08-16,20.118,20.418,19.929,20.284,28723,0
2011-08-17,20.418,20.448,19.889,19.961,22065,0
2011-08-18,19.631,20.528,19.117,19.3,17831,0
2011-08-19,19.191,19.615,19.191,19.341,9104,0
2011-08-22,19.756,19.756,19.426,19.663,8410,0
2011-08-23,19.654,20.418,19.654,20.276,12676,0
2011-08-24,20.261,20.393,20.134,20.245,10129,0
2011-08-25,20.356,20.472,19.684,19.74,9019,0
2011-08-26,19.765,19.834,19.74,19.78,16932,0
2011-08-29,19.663,20.039,19.663,19.984,15486,0
2011-08-30,19.803,20.253,19.803,19.961,4726,0
2011-08-31,20.1,20.285,19.693,19.693,10098,0
2011-09-01,19.74,20.183,19.183,19.222,17066,0
2011-09-02,19.226,19.226,18.492,18.492,13474,0
2011-09-06,18.431,18.682,17.806,18.17,18332,0
2011-09-07,18.352,18.439,17.998,18.139,28408,0
2011-09-08,18.036,18.202,17.507,17.602,13025,0
2011-09-09,17.634,17.634,16.994,17.057,18656,0
2011-09-12,17.002,17.325,16.427,17.089,18825,0
2011-09-13,17.449,17.694,17.271,17.608,15488,0
2011-09-14,18.128,18.174,17.531,17.971,21076,0
2011-09-15,18.097,18.136,17.67,18.091,14255,0
2011-09-16,18.123,18.447,18.042,18.1,35707,0
2011-09-19,17.742,18.269,17.742,18.055,9977,0
2011-09-20,18.335,18.431,18.011,18.011,30665,0
2011-09-21,18.1,18.376,18.027,18.077,20626,0
2011-09-22,17.641,18.447,17.609,17.729,22026,0
2011-09-23,17.888,18.447,17.68,18.344,8957,0
2011-09-26,18.422,18.655,18.281,18.596,18832,0
2011-09-27,18.762,19.222,18.762,19.222,30502,0
2011-09-28,19.229,20.517,19.229,19.285,28351,0
2011-09-29,19.877,19.877,19.277,19.815,10213,0
2011-09-30,19.639,19.639,18.673,18.915,32140,0
2011-10-03,18.928,18.928,18.036,18.042,33677,0
2011-10-04,18.454,19.94,18.05,19.932,30153,0
2011-10-05,19.442,19.537,18.36,19.205,10581,0
2011-10-06,19.26,19.703,18.501,18.968,13053,0
2011-10-07,19.197,19.332,18.785,19.071,21351,0
2011-10-10,19.468,19.468,19.022,19.31,24325,0
2011-10-11,19.222,19.222,18.776,18.955,12773,0
2011-10-12,19.103,19.117,18.725,19.08,12143,0
2011-10-13,19.007,19.561,18.968,19.561,4306,0
2011-10-14,19.412,20.082,19.347,19.948,15298,0
2011-10-17,19.861,20.025,19.607,19.797,14108,0
2011-10-18,19.87,20.485,19.394,20.334,29203,0
2011-10-19,20.224,20.548,20.145,20.241,12809,0
2011-10-20,20.485,20.668,20.397,20.604,5054,0
2011-10-21,20.934,20.951,19.797,20.863,17005,0
2011-10-24,21.016,21.44,20.84,21.44,14080,0
2011-10-25,21.245,21.363,20.881,21.077,15008,0
2011-10-26,21.267,21.566,21.038,21.542,12560,0
2011-10-27,21.584,23.242,21.584,23.242,36671,0
2011-10-28,23.273,23.96,22.911,23.211,44902,0
2011-10-31,22.917,23.205,22.329,22.4,18565,0
2011-11-01,21.962,23.639,21.756,22.167,22516,0
2011-11-02,22.387,23.075,22.387,22.934,11455,0
2011-11-03,23.313,23.455,23.075,23.367,14504,0
2011-11-04,22.866,23.297,22.866,23.297,4950,0
2011-11-07,23.148,23.432,22.92,23.047,7015,0
2011-11-08,23.375,23.418,22.911,23.331,7606,0
2011-11-09,22.483,22.95,21.724,22.137,17603,0
2011-11-10,22.278,22.808,22.278,22.596,12416,0
2011-11-11,22.75,23.478,22.75,23.478,14496,0
2011-11-14,23.148,23.273,22.491,23.242,20624,0
2011-11-15,23.03,23.692,23.03,23.685,9603,0
2011-11-16,23.685,23.7,23.265,23.265,27093,0
2011-11-17,23.36,23.36,22.885,22.911,5522,0
2011-11-18,22.966,23.573,22.966,23.52,10600,0
2011-11-21,23.692,23.7,23.03,23.228,15440,0
2011-11-22,23.549,23.667,23.305,23.432,8305,0
2011-11-23,23.161,23.392,22.862,22.879,12725,0
2011-11-25,22.532,22.728,22.159,22.233,6646,0
2011-11-28,22.832,23.337,22.682,23.29,24543,0
2011-11-29,23.178,23.178,22.776,22.816,5839,0
2011-11-30,23.536,24.392,23.527,24.239,57996,0
2011-12-01,23.859,23.977,23.256,23.256,37322,0
2011-12-02,23.615,23.615,23.256,23.385,10836,0
2011-12-05,23.7,23.96,23.29,23.732,31734,0
2011-12-06,23.521,25.043,23.521,25.043,8757,0
2011-12-07,24.843,24.843,23.449,23.927,29827,0
2011-12-08,23.703,23.703,22.133,22.396,25266,0
2011-12-09,22.604,23.951,22.604,23.743,18124,0
2011-12-12,22.848,23.486,22.848,23.161,10682,0
2011-12-13,23.313,23.59,22.562,22.612,11384,0
2011-12-14,22.603,23.117,22.517,22.715,28958,0
2011-12-15,23.133,23.133,22.374,22.445,9787,0
2011-12-16,22.658,22.77,22.268,22.517,53376,0
2011-12-19,22.728,23.005,21.947,22.137,16199,0
2011-12-20,22.596,23.25,22.554,22.816,33715,0
2011-12-21,23.075,23.195,22.648,22.84,20031,0
2011-12-22,23.028,23.346,22.724,23.337,19634,0
2011-12-23,23.202,23.202,22.76,22.916,9610,0
2011-12-27,22.716,22.916,22.547,22.692,9784,0
2011-12-28,22.804,22.804,22.221,22.333,11810,0
2011-12-29,22.317,22.796,22.198,22.701,36701,0
2011-12-30,22.69,22.944,22.223,22.476,37812,0
2012-01-03,22.642,23.943,22.412,23.385,48453,0
2012-01-04,23.152,23.297,22.993,23.115,7802,0
2012-01-05,23.375,23.418,22.65,23.081,9584,0
2012-01-06,23.081,23.081,22.881,22.906,12656,0
2012-01-09,23.043,23.043,22.597,22.898,10369,0
2012-01-10,23.115,23.505,22.969,23.441,20829,0
2012-01-11,23.233,23.455,23.097,23.385,8977,0
2012-01-12,23.455,23.521,22.916,23.305,54258,0
2012-01-13,23.264,23.886,22.993,23.759,9497,0
2012-01-17,23.91,23.91,23.272,23.713,19775,0
2012-01-18,23.478,24.301,23.478,24.284,17081,0
2012-01-19,24.054,24.31,23.974,24.301,6655,0
2012-01-20,24.238,24.646,23.6,24.646,20020,0
2012-01-23,24.516,25.106,24.182,25.106,23750,0
2012-01-24,24.422,25.902,24.356,25.448,51376,0
2012-01-25,25.504,25.504,24.571,24.587,27320,0
2012-01-26,24.748,24.953,24.363,24.708,14057,0
2012-01-27,24.668,25.473,24.668,25.378,13636,0
2012-01-30,25.266,25.537,25.067,25.473,11435,0
2012-01-31,25.578,25.613,24.829,25.212,11197,0
2012-02-01,25.137,26.112,25.137,26.112,14234,0
2012-02-02,25.873,26.387,25.864,26.182,20308,0
2012-02-03,26.141,26.724,26.079,26.5,30341,0
2012-02-06,26.285,26.62,25.848,26.464,8565,0
2012-02-07,26.479,26.741,26.141,26.485,16710,0
2012-02-08,26.262,27.019,26.262,26.851,12568,0
2012-02-09,26.851,26.851,26.015,26.134,19551,0
2012-02-10,26.141,26.341,25.791,25.902,12029,0
2012-02-13,25.581,26.27,25.576,26.141,8873,0
2012-02-14,26.045,26.045,25.864,25.864,3292,0
2012-02-15,25.959,25.984,25.248,25.402,11828,0
2012-02-16,25.155,25.902,25.114,25.848,7193,0
2012-02-17,25.968,26.045,25.823,25.864,5394,0
2012-02-21,25.711,25.968,25.633,25.633,3098,0
2012-02-22,25.633,25.902,24.834,24.834,7413,0
2012-02-23,24.834,25.163,24.77,25.163,11564,0
2012-02-24,25.395,25.395,23.982,24.763,10882,0
2012-02-27,24.587,24.961,24.507,24.829,6843,0
2012-02-28,24.899,25.067,24.461,24.779,10719,0
2012-02-29,24.668,24.772,23.963,23.979,9404,0
2012-03-01,24.118,24.542,23.84,24.07,10642,0
2012-03-02,24.192,24.192,22.314,22.409,18872,0
2012-03-05,22.796,23.02,22.476,22.731,9084,0
2012-03-06,22.633,22.716,22.072,22.088,12363,0
2012-03-07,22.175,23.117,22.009,22.963,11824,0
2012-03-08,22.7,23.475,22.7,23.475,7720,0
2012-03-09,23.67,24.698,23.513,24.293,10733,0
2012-03-12,23.688,25.625,23.688,25.304,14375,0
2012-03-13,25.473,25.687,25.163,25.6,18033,0
2012-03-14,25.431,25.457,25.21,25.21,3804,0
2012-03-15,25.17,25.37,24.866,25.344,4687,0
2012-03-16,25.116,25.391,24.644,24.652,23069,0
2012-03-19,24.629,25.186,24.431,24.779,18360,0
2012-03-20,24.698,24.932,24.469,24.698,13305,0
2012-03-21,24.724,24.961,24.461,24.779,5321,0
2012-03-22,24.637,24.637,23.799,24.244,18931,0
2012-03-23,23.743,25.074,23.743,25.067,6184,0
2012-03-26,24.907,25.64,24.504,25.64,23636,0
2012-03-27,25.631,25.902,25.212,25.719,22153,0
2012-03-28,25.709,25.806,25.229,25.326,7101,0
2012-03-29,25.212,25.623,25.067,25.348,5936,0
2012-03-30,25.59,25.59,24.979,25.178,14923,0
2012-04-02,25.108,25.902,25.108,25.902,22017,0
2012-04-03,25.911,26.45,25.911,25.977,18746,0
2012-04-04,25.727,25.941,25.148,25.164,10843,0
2012-04-05,25.139,25.326,24.66,24.884,7504,0
2012-04-09,24.12,24.233,22.994,23.294,29882,0
2012-04-10,23.317,23.527,22.53,22.917,38388,0
2012-04-11,23.149,23.556,23.133,23.556,10901,0
2012-04-12,23.556,24.548,23.556,24.531,14623,0
2012-04-13,24.496,24.496,23.381,23.388,14661,0
2012-04-16,23.556,24.151,23.171,23.902,8576,0
2012-04-17,24.16,24.496,23.902,24.226,7931,0
2012-04-18,24.112,24.192,23.405,23.774,12900,0
2012-04-19,23.727,24.063,23.022,23.022,12379,0
2012-04-20,23.902,23.902,22.113,22.73,82323,0
2012-04-23,22.281,22.361,22.016,22.096,27873,0
2012-04-24,22.088,22.329,21.646,22.104,29813,0
2012-04-25,22.409,22.53,21.608,21.758,19812,0
2012-04-26,21.919,22.153,21.862,22,9211,0
2012-04-27,22.153,23.083,21.896,23.013,13810,0
2012-04-30,22.683,22.925,22.113,22.167,9979,0
2012-05-01,22.345,22.94,21.8,21.8,12258,0
2012-05-02,21.742,22.392,21.742,22.271,9794,0
2012-05-03,22.337,22.925,22.337,22.76,14153,0
2012-05-04,22.779,22.85,21.808,21.831,12740,0
2012-05-07,21.871,22.242,21.687,21.719,7570,0
2012-05-08,21.687,22.314,21.687,21.766,16991,0
2012-05-09,21.615,22.175,21.615,21.687,20272,0
2012-05-10,21.943,21.958,21.687,21.712,6750,0
2012-05-11,21.678,21.871,21.678,21.725,9227,0
2012-05-14,21.527,21.815,21.527,21.705,11388,0
2012-05-15,21.655,21.846,21.564,21.591,27196,0
2012-05-16,21.655,21.831,21.534,21.564,3742,0
2012-05-17,21.54,21.6,21.429,21.437,16511,0
2012-05-18,21.389,21.518,21.292,21.292,12319,0
2012-05-21,21.334,21.334,20.884,21.092,21747,0
2012-05-22,20.979,21.066,20.179,20.199,16060,0
2012-05-23,19.895,20.545,19.895,20.275,15835,0
2012-05-24,20.241,20.303,20.008,20.127,9161,0
2012-05-25,20.191,20.392,20.135,20.152,12570,0
2012-05-29,20.385,20.385,20.066,20.275,13064,0
2012-05-30,20.08,20.988,19.685,20.418,21744,0
2012-05-31,20.554,20.554,20.08,20.08,27872,0
2012-06-01,20.022,20.191,19.51,19.51,29913,0
2012-06-04,19.678,20.215,19.678,20.04,18045,0
2012-06-05,19.883,20.275,19.52,19.981,25867,0
2012-06-06,20.014,21.026,20.014,20.953,11041,0
2012-06-07,21.09,21.374,21.09,21.342,26046,0
2012-06-08,21.374,21.646,21.262,21.342,7960,0
2012-06-11,21.534,22.153,21.437,21.527,32743,0
2012-06-12,21.758,22.497,21.669,22.225,58449,0
2012-06-13,22.072,23.051,21.889,22.329,38444,0
2012-06-14,22.329,23.029,22.329,23.029,14303,0
2012-06-15,22.912,23.494,22.702,23.349,35522,0
2012-06-18,23.294,24.564,22.932,23.919,29602,0
2012-06-19,24.016,24.409,23.253,24.368,44074,0
2012-06-20,24.384,24.384,23.847,24.031,28128,0
2012-06-21,24.248,24.418,23.856,24.056,23913,0
2012-06-22,24.383,25.194,24.199,25.177,630594,0
2012-06-25,25,25.686,24.75,25.501,28308,0
2012-06-26,25.137,25.694,25,25.65,40757,0
2012-06-27,25.663,26.101,25.435,26.026,30648,0
2012-06-28,25.728,25.816,25.509,25.746,21015,0
2012-06-29,26.105,26.258,25.96,26.169,47457,0
2012-07-02,26.165,26.61,25.876,26.61,51891,0
2012-07-03,26.69,27.46,26.683,27.46,25151,0
2012-07-05,27.46,27.906,27.33,27.653,21733,0
2012-07-06,27.355,27.54,27.054,27.161,43802,0
2012-07-09,27.232,27.638,27.089,27.427,16231,0
2012-07-10,27.583,27.946,27.194,27.921,11237,0
2012-07-11,27.825,28.503,27.735,28.421,31821,0
2012-07-12,27.855,28.48,27.604,28.285,16760,0
2012-07-13,28.421,29.425,28.325,29.297,50660,0
2012-07-16,29.216,29.216,28.771,29.119,9266,0
2012-07-17,28.729,29.15,28.561,28.826,42823,0
2012-07-18,28.844,28.917,28.406,28.763,17216,0
2012-07-19,28.778,28.778,28.351,28.351,8465,0
2012-07-20,28.107,28.165,27.629,27.629,15779,0
2012-07-23,27.29,27.719,26.911,27.216,23492,0
2012-07-24,27.427,27.638,26.845,27.046,18701,0
2012-07-25,27.179,27.46,26.852,26.948,12924,0
2012-07-26,27.522,27.987,27.38,27.574,28881,0
2012-07-27,27.599,28.325,27.33,28.262,54227,0
2012-07-30,28.22,28.544,28.085,28.271,9478,0
2012-07-31,28.098,28.796,27.591,28.658,27494,0
2012-08-01,28.64,28.64,27.604,27.604,22572,0
2012-08-02,27.403,27.662,26.838,27.24,27353,0
2012-08-03,27.574,28.439,26.845,28.309,25332,0
2012-08-06,28.333,28.714,27.929,28.691,13031,0
2012-08-07,28.729,29.095,28.48,28.634,25209,0
2012-08-08,28.561,29.023,28.489,28.812,6826,0
2012-08-09,28.188,29.023,28.114,28.374,4492,0
2012-08-10,28.253,28.974,28.203,28.309,3562,0
2012-08-13,28.285,28.868,28.285,28.868,3746,0
2012-08-14,29.069,29.095,28.22,28.325,14522,0
2012-08-15,28.325,28.934,28.325,28.934,10013,0
2012-08-16,28.527,29.018,28.519,28.86,10004,0
2012-08-17,28.755,29.305,28.57,29.305,14844,0
2012-08-20,28.796,29.134,28.561,29.031,15486,0
2012-08-21,29.086,29.086,28.674,28.778,25301,0
2012-08-22,28.634,28.883,28.309,28.48,15153,0
2012-08-23,28.262,28.535,28.114,28.139,4569,0
2012-08-24,28.098,28.165,27.938,28.107,6200,0
2012-08-27,28.098,28.165,27.849,28.06,4212,0
2012-08-28,28.05,28.06,27.76,28.003,8223,0
2012-08-29,28.06,28.085,27.871,28.085,14446,0
2012-08-30,27.862,27.96,27.299,27.299,9202,0
2012-08-31,27.522,27.522,26.805,26.974,52425,0
2012-09-04,27.007,27.338,26.845,27.321,28688,0
2012-09-05,27.486,27.493,27.2,27.338,15965,0
2012-09-06,27.493,28.374,27.153,28.374,29907,0
2012-09-07,28.511,28.511,27.783,28.098,23796,0
2012-09-10,27.994,28.017,27.224,27.672,19256,0
2012-09-11,27.825,28.085,27.604,27.807,22242,0
2012-09-12,28.035,28.392,27.913,28.392,8662,0
2012-09-13,28.325,30.057,28.325,29.784,28939,0
2012-09-14,29.821,30.997,29.532,30.712,54193,0
2012-09-17,30.632,30.632,29.776,30.147,19274,0
2012-09-18,30.107,30.372,29.791,30.107,32303,0
2012-09-19,30.107,30.324,29.847,30.324,7877,0
2012-09-20,30.066,30.285,29.969,30.034,3475,0
2012-09-21,30.576,30.755,29.857,30.454,80803,0
2012-09-24,30.259,30.809,30.042,30.43,16272,0
2012-09-25,30.535,30.802,30.276,30.632,23614,0
2012-09-26,30.649,30.825,29.702,30.259,42099,0
2012-09-27,30.503,30.503,29.554,30.187,19271,0
2012-09-28,29.961,30.576,29.687,29.751,46178,0
2012-10-01,29.953,30.057,29.257,29.865,14828,0
2012-10-02,29.889,29.969,29.458,29.604,47322,0
2012-10-03,29.636,29.636,28.806,28.903,20081,0
2012-10-04,29.018,29.099,28.341,28.52,15539,0
2012-10-05,28.951,29.263,27.811,28.137,29382,0
2012-10-08,28.074,28.137,27.675,27.755,18534,0
2012-10-09,27.787,27.787,26.638,26.784,22554,0
2012-10-10,26.828,27.283,26.828,27.021,7657,0
2012-10-11,27.142,27.683,27.087,27.363,18449,0
2012-10-12,27.299,28.626,27.299,28.406,70833,0
2012-10-15,28.406,29.326,28.277,28.676,10861,0
2012-10-16,28.929,29.582,28.194,28.439,40582,0
2012-10-17,28.406,29.244,28.406,29.099,13764,0
2012-10-18,29.147,29.326,28.594,28.61,16715,0
2012-10-19,28.545,29.343,28.316,28.7,63916,0
2012-10-22,28.838,28.838,28.129,28.594,12166,0
2012-10-23,28.399,29.181,28.089,28.465,48809,0
2012-10-24,28.838,29.254,28.562,29.009,20648,0
2012-10-25,29.416,30.757,29.116,30.755,30213,0
2012-10-26,30.557,30.884,29.896,30.126,33839,0
2012-10-31,30.157,30.157,29.514,29.882,27329,0
2012-11-01,29.841,30.272,29.798,30.038,32879,0
2012-11-02,29.948,30.051,28.92,29.174,15399,0
2012-11-05,29.288,29.636,29.085,29.572,14852,0
2012-11-06,29.582,30.184,29.449,30.143,20622,0
2012-11-07,29.831,29.831,28.04,28.392,41013,0
2012-11-08,28.668,28.668,27.697,27.909,19610,0
2012-11-09,27.683,28.536,27.683,28.528,10486,0
2012-11-12,28.471,29.272,27.992,28.806,5235,0
2012-11-13,28.52,28.929,28.218,28.545,10867,0
2012-11-14,28.554,28.586,27.389,27.705,15038,0
2012-11-15,27.428,28.578,27.339,27.461,9348,0
2012-11-16,27.943,27.951,27.232,27.721,25157,0
2012-11-19,28.065,29.156,28.065,29.156,9348,0
2012-11-20,29.009,29.902,28.065,28.578,28498,0
2012-11-21,28.52,29.107,28.057,28.448,5755,0
2012-11-23,28.601,29.156,28.383,28.929,31809,0
2012-11-26,28.951,29.498,28.469,29.288,9179,0
2012-11-27,29.254,29.882,28.846,29.156,43486,0
2012-11-28,29.449,29.769,29.449,29.769,493,0
2012-11-29,29.89,30.143,29.591,30.061,16634,0
2012-11-30,30.143,30.771,29.377,30.689,46536,0
2012-12-03,30.779,30.779,30.281,30.476,16909,0
2012-12-04,29.948,30.476,29.611,30.24,51355,0
2012-12-05,30.272,30.542,29.785,30.118,43000,0
2012-12-06,29.921,30.044,28.985,29.715,25771,0
2012-12-07,29.715,29.939,29.189,29.498,15127,0
2012-12-10,29.633,29.902,28.858,29.077,49718,0
2012-12-11,29.354,29.641,29.244,29.541,26874,0
2012-12-12,29.541,29.541,28.629,28.672,8004,0
2012-12-13,28.629,29.447,27.997,28.206,15747,0
2012-12-14,28.51,28.571,28.376,28.469,6773,0
2012-12-17,28.579,29.328,28.579,28.831,20300,0
2012-12-18,28.613,28.799,28.261,28.748,16198,0
2012-12-19,28.579,28.9,28.139,28.149,28913,0
2012-12-20,28.198,28.267,27.363,27.767,30270,0
2012-12-21,27.878,27.878,27.102,27.355,102755,0
2012-12-24,27.217,27.42,27.217,27.363,1166,0
2012-12-26,27.521,27.642,26.603,26.713,6814,0
2012-12-27,26.671,27.077,26.545,26.84,16912,0
2012-12-28,26.706,27.482,26.342,26.917,20142,0
2012-12-31,27.034,28.663,26.966,27.735,40529,0
2013-01-02,29.541,30.178,28.587,29.382,51232,0
2013-01-03,29.195,29.43,28.198,28.425,33738,0
2013-01-04,28.799,28.9,27.954,28.158,13144,0
2013-01-07,27.938,28.676,27.187,27.42,16204,0
2013-01-08,27.507,27.514,26.816,26.89,10593,0
2013-01-09,27.041,27.068,26.697,26.992,11895,0
2013-01-10,26.797,27.18,26.797,26.992,11301,0
2013-01-11,26.84,27.041,26.797,26.797,10633,0
2013-01-14,26.797,27.01,26.62,26.655,6602,0
2013-01-15,26.587,27,26.587,26.927,7920,0
2013-01-16,26.881,27.01,26.399,26.471,8241,0
2013-01-17,26.706,27.05,26.706,26.89,32269,0
2013-01-18,26.816,27.086,26.587,26.671,33602,0
2013-01-22,26.739,26.739,26.208,26.342,23937,0
2013-01-23,26.39,26.425,25.363,25.398,19312,0
2013-01-24,26.215,26.215,24.907,25.446,84647,0
2013-01-25,25.69,25.844,25.321,25.744,14415,0
2013-01-28,25.802,27.026,25.802,27.026,15953,0
2013-01-29,26.942,27.195,26.696,26.872,19446,0
2013-01-30,27.658,27.979,26.72,26.872,15933,0
2013-01-31,26.908,27.491,26.754,27,22690,0
2013-02-01,27.068,27.624,27.068,27.455,17180,0
2013-02-04,27.195,27.853,26.974,27.398,9828,0
2013-02-05,27.491,27.961,27.355,27.6,5508,0
2013-02-06,27.592,27.846,27.14,27.567,8599,0
2013-02-07,27.514,27.584,27.18,27.482,6379,0
2013-02-08,27.642,28.056,27.43,27.97,7220,0
2013-02-11,27.989,28.36,27.809,27.947,17311,0
2013-02-12,28.046,28.316,28.046,28.223,4792,0
2013-02-13,28.342,28.595,28.19,28.223,6713,0
2013-02-14,28.276,28.477,27.904,28.182,5340,0
2013-02-15,28.444,28.444,27.39,28.046,26421,0
2013-02-19,28.096,28.36,28.073,28.223,5019,0
2013-02-20,28.279,28.385,27.853,27.853,18159,0
2013-02-21,28.166,28.25,27.372,27.615,49247,0
2013-02-22,27.642,28.352,27.51,28.352,10829,0
2013-02-25,28.469,28.613,27.958,28.267,36891,0
2013-02-26,28.395,29.778,28.272,29.633,7024,0
2013-02-27,29.616,29.743,27.6,28.064,36914,0
2013-02-28,28.082,28.166,27.034,27.642,33615,0
2013-03-01,27.152,28.958,27.152,28.756,7385,0
2013-03-04,28.748,29.17,28.629,28.95,6217,0
2013-03-05,29.204,29.263,28.698,28.781,13689,0
2013-03-06,28.729,28.729,28.283,28.36,4277,0
2013-03-07,28.36,28.562,28.259,28.425,8271,0
2013-03-08,28.748,28.748,28.545,28.603,9180,0
2013-03-11,28.469,28.51,27.607,27.853,7321,0
2013-03-12,27.858,28.198,27.474,27.761,9295,0
2013-03-13,27.775,28.113,27.775,28.096,2725,0
2013-03-14,28.082,28.223,27.607,27.938,9177,0
2013-03-15,27.997,28.203,27.938,28.021,45948,0
2013-03-18,27.853,28.149,27.685,28.096,9746,0
2013-03-19,28.496,28.704,27.819,28.206,14365,0
2013-03-20,28.333,28.333,27.883,28.021,6375,0
2013-03-21,27.938,28.021,27.761,27.846,9265,0
2013-03-22,28.645,28.645,28.021,28.487,7502,0
2013-03-25,28.698,28.698,28.469,28.554,14453,0
2013-03-26,28.663,28.729,28.487,28.663,9135,0
2013-03-27,28.545,28.823,28.496,28.571,11406,0
2013-03-28,28.699,28.714,28.571,28.646,10765,0
2013-04-01,28.646,29.166,28.11,28.265,14968,0
2013-04-02,28.486,28.486,27.812,27.841,8036,0
2013-04-03,27.916,27.964,27.532,27.577,17429,0
2013-04-04,27.72,28.06,27.572,27.974,16096,0
2013-04-05,29.147,29.147,27.577,28.025,6715,0
2013-04-08,28.188,28.188,27.925,27.974,5278,0
2013-04-09,28.11,28.11,27.848,27.848,10112,0
2013-04-10,27.89,28.74,27.89,28.705,9944,0
2013-04-11,28.699,28.791,28.51,28.74,8037,0
2013-04-12,28.188,28.894,28.188,28.638,12579,0
2013-04-15,28.394,28.655,27.225,27.302,18492,0
2013-04-16,27.729,27.812,27.42,27.507,29296,0
2013-04-17,27.916,27.916,26.682,27.14,21528,0
2013-04-18,27.21,27.337,27.032,27.032,14321,0
2013-04-19,27.084,27.465,26.98,27.279,15180,0
2013-04-22,27.499,27.625,27.186,27.522,18394,0
2013-04-23,27.71,28.069,27.71,28.069,12187,0
2013-04-24,28.118,28.909,27.958,28.902,14237,0
2013-04-25,28.909,28.909,28.74,28.749,14336,0
2013-04-26,28.74,29.081,28.313,28.902,36309,0
2013-04-29,29.105,29.715,29.105,29.624,4531,0
2013-04-30,29.564,29.93,29.506,29.93,11370,0
2013-05-01,29.845,29.845,28.909,28.909,35225,0
2013-05-02,29.175,30.126,29.175,29.921,8890,0
2013-05-03,30.585,30.934,30.067,30.525,31690,0
2013-05-06,30.432,30.994,30.126,30.729,4281,0
2013-05-07,30.883,31.648,30.45,31.623,23780,0
2013-05-08,31.81,31.911,30.891,31.053,9979,0
2013-05-09,30.934,31.667,30.585,31.366,11085,0
2013-05-10,31.504,32.004,31.123,31.59,31999,0
2013-05-13,31.623,31.623,31.29,31.512,5109,0
2013-05-14,31.801,31.818,31.342,31.776,8451,0
2013-05-15,31.572,31.885,31.375,31.699,6310,0
2013-05-16,31.674,31.858,31.597,31.667,2191,0
2013-05-17,31.801,32.031,31.581,31.741,16968,0
2013-05-20,31.496,32.771,31.351,32.668,7080,0
2013-05-21,32.652,32.864,32.004,32.711,7665,0
2013-05-22,32.711,33.407,32.004,32.004,12517,0
2013-05-23,31.827,31.885,31.29,31.784,7807,0
2013-05-24,31.59,32.754,30.984,32.285,42017,0
2013-05-28,32.736,33.137,32.081,32.353,20764,0
2013-05-29,32.182,32.489,31.555,32.361,41952,0
2013-05-30,32.097,32.864,32.097,32.627,34995,0
2013-05-31,32.369,32.527,31.482,31.802,59246,0
2013-06-03,31.885,32.806,31.31,32.397,77124,0
2013-06-04,32.33,33.075,30.671,30.925,66116,0
2013-06-05,30.976,31.528,30.092,30.236,21502,0
2013-06-06,30.347,30.408,29.047,29.445,99584,0
2013-06-07,29.734,29.734,29.003,29.224,15992,0
2013-06-10,28.909,30.365,28.909,30.347,21162,0
2013-06-11,29.99,30.517,29.99,30.102,10995,0
2013-06-12,30.279,30.389,29.694,29.701,16830,0
2013-06-13,29.762,30.347,29.555,30.331,13247,0
2013-06-14,30.177,30.177,29.147,29.6,10283,0
2013-06-17,29.855,31.24,29.419,29.753,46889,0
2013-06-18,29.724,30.041,29.388,29.709,46081,0
2013-06-19,29.547,29.606,28.358,28.723,23050,0
2013-06-20,28.281,28.562,27.707,27.954,23102,0
2013-06-21,28.094,28.275,27.764,28.007,45958,0
2013-06-24,27.736,28.496,27.54,28.135,63431,0
2013-06-25,28.408,28.655,28.06,28.275,26779,0
2013-06-26,28.486,28.486,28.06,28.102,36336,0
2013-06-27,28.433,28.613,28.196,28.496,35202,0
2013-06-28,28.631,28.784,28.226,28.348,575730,0
2013-07-01,28.554,29.377,28.297,29.016,24774,0
2013-07-02,28.94,29.052,28.245,28.844,23343,0
2013-07-03,28.878,29.341,28.699,29.187,7774,0
2013-07-05,29.213,29.213,28.94,29.187,18123,0
2013-07-08,29.323,29.323,28.997,29.128,20514,0
2013-07-09,29.393,29.393,28.955,28.974,32294,0
2013-07-10,29.135,29.145,28.955,29.128,25369,0
2013-07-11,29.128,29.172,28.974,29.128,34599,0
2013-07-12,29.119,30.738,28.819,30.695,25637,0
2013-07-15,30.719,30.719,30.018,30.285,27786,0
2013-07-16,30.361,30.84,30.285,30.815,22094,0
2013-07-17,30.85,31.035,30.601,30.876,14043,0
2013-07-18,31.055,31.099,30.728,30.815,14189,0
2013-07-19,30.85,31.014,30.576,30.926,26387,0
2013-07-22,30.782,31.055,30.105,30.293,23152,0
2013-07-23,30.114,30.687,30.105,30.344,9714,0
2013-07-24,30.782,30.782,30.241,30.48,9625,0
2013-07-25,30.585,31.995,30.585,31.809,22927,0
2013-07-26,31.482,31.87,31.132,31.243,16892,0
2013-07-29,31.174,31.363,30.952,31.014,5763,0
2013-07-30,31.267,31.389,29.866,30.368,36800,0
2013-07-31,30.337,31.62,30.337,31.569,8823,0
2013-08-01,31.611,31.972,31.542,31.911,7799,0
2013-08-02,31.697,32.452,31.697,32.332,10713,0
2013-08-05,32.427,32.427,31.995,32.222,8509,0
2013-08-06,31.911,32.23,31.901,32.005,4834,0
2013-08-07,31.697,32.058,31.089,31.646,8353,0
2013-08-08,31.552,31.775,31.267,31.767,10274,0
2013-08-09,31.782,32.308,31.132,31.355,35295,0
2013-08-12,31.305,31.758,31.108,31.637,8432,0
2013-08-13,31.595,31.595,30.499,30.96,9223,0
2013-08-14,30.867,30.986,30.576,30.695,15857,0
2013-08-15,30.413,30.661,30.147,30.617,14209,0
2013-08-16,30.421,30.644,30.105,30.567,20252,0
2013-08-19,30.464,30.541,30.173,30.43,13126,0
2013-08-20,30.557,31.439,30.516,31.379,5333,0
2013-08-21,31.389,31.957,30.585,30.635,6764,0
2013-08-22,30.626,31.758,30.626,31.672,6749,0
2013-08-23,31.697,31.8,31.182,31.424,7046,0
2013-08-26,31.322,31.702,30.84,31.126,17441,0
2013-08-27,30.884,31.132,30.199,30.456,21380,0
2013-08-28,30.413,30.881,30.087,30.267,17024,0
2013-08-29,29.993,30.815,29.993,30.687,10670,0
2013-08-30,30.797,31.534,29.789,29.976,24398,0
2013-09-03,30.337,31.024,30.293,30.569,10136,0
2013-09-04,30.698,30.742,30.387,30.51,13650,0
2013-09-05,30.449,30.594,30.105,30.369,13972,0
2013-09-06,30.438,30.48,30.181,30.421,10010,0
2013-09-09,30.79,31.611,30.523,31.552,10203,0
2013-09-10,31.872,31.872,31.312,31.448,9095,0
2013-09-11,31.482,31.758,31.099,31.611,9878,0
2013-09-12,31.79,31.79,31.174,31.276,9435,0
2013-09-13,31.413,31.802,31.052,31.114,7319,0
2013-09-16,31.534,31.534,30.782,31.037,6234,0
2013-09-17,31.171,31.37,31.095,31.37,4658,0
2013-09-18,31.698,32.085,31.507,32.027,6047,0
2013-09-19,32.085,32.085,31.768,31.784,4166,0
2013-09-20,31.792,32.965,31.716,32.957,31047,0
2013-09-23,32.983,33.216,32.456,32.965,13420,0
2013-09-24,32.871,33.664,32.871,33.603,8873,0
2013-09-25,33.784,34.017,33.405,33.414,8404,0
2013-09-26,33.543,33.569,32.983,33.045,7588,0
2013-09-27,32.776,33.113,32.776,32.897,4437,0
2013-09-30,32.957,33.113,32.483,32.768,26675,0
2013-10-01,32.888,33.216,32.49,32.907,6147,0
2013-10-02,32.577,32.776,30.439,30.801,15775,0
2013-10-03,30.793,30.793,29.578,29.786,25048,0
2013-10-04,29.769,30.113,29.681,30.086,17973,0
2013-10-07,29.74,30.31,29.74,30.05,22384,0
2013-10-08,30.181,30.181,29.75,29.881,36692,0
2013-10-09,30.267,30.369,29.731,29.777,37805,0
2013-10-10,29.637,30.826,29.637,30.819,30152,0
2013-10-11,30.654,30.698,30.362,30.525,17973,0
2013-10-14,30.525,30.698,30.241,30.318,19599,0
2013-10-15,30.431,30.439,29.793,29.889,9857,0
2013-10-16,30.06,30.491,29.294,29.769,26443,0
2013-10-17,29.74,30.181,29.628,29.663,19098,0
2013-10-18,29.965,30.146,29.38,30.068,20757,0
2013-10-21,30.016,30.585,29.94,30.482,27472,0
2013-10-22,30.449,30.525,29.447,29.93,33628,0
2013-10-23,29.881,30.456,29.681,30.318,16468,0
2013-10-24,30.318,31.179,30.105,30.981,30037,0
2013-10-25,30.914,31.423,30.473,30.705,40705,0
2013-10-28,30.698,31.569,30.31,31.467,24007,0
2013-10-29,31.458,32.768,31.458,32.631,9164,0
2013-10-30,32.939,33.586,31.836,31.845,32935,0
2013-10-31,31.959,32.803,31.482,31.612,21179,0
2013-11-01,31.525,31.897,31.043,31.328,41171,0
2013-11-04,31.378,31.397,30.836,30.948,15775,0
2013-11-05,31.043,31.312,30.809,30.973,8928,0
2013-11-06,31.085,31.542,30.931,31.302,26443,0
2013-11-07,31.552,31.784,30.948,30.966,27833,0
2013-11-08,30.973,31.872,30.973,31.336,19017,0
2013-11-11,31.13,31.904,30.501,31.37,42793,0
2013-11-12,31.362,31.542,30.594,31.163,16933,0
2013-11-13,30.957,31.595,30.88,31.458,8928,0
2013-11-14,31.292,31.397,30.922,31.171,7188,0
2013-11-15,31.104,31.913,30.654,31.154,10090,0
2013-11-18,31.179,31.179,30.406,30.449,10752,0
2013-11-19,30.337,31.01,30.318,30.663,46503,0
2013-11-20,30.69,30.69,30.257,30.501,10669,0
2013-11-21,30.501,30.938,30.501,30.776,8465,0
2013-11-22,30.69,31.033,30.517,30.871,16699,0
2013-11-25,31.328,31.887,31.171,31.681,6958,0
2013-11-26,31.69,32.75,31.69,32.13,18056,0
2013-11-27,32.052,32.924,31.967,32.689,27717,0
2013-11-29,32.768,33.405,32.768,33.399,8650,0
2013-12-02,33.198,33.51,32.554,32.768,6263,0
2013-12-03,32.776,33.414,32.776,33.157,7656,0
2013-12-04,33.233,33.233,29.396,29.889,17397,0
2013-12-05,29.663,29.965,28.473,29.129,7303,0
2013-12-06,29.447,29.559,28.483,28.982,25416,0
2013-12-09,28.923,29.61,26.086,26.662,53993,0
2013-12-10,26.836,26.876,24.411,24.534,41560,0
2013-12-11,24.584,25.412,24.584,25.205,30152,0
2013-12-12,25.301,25.741,24.922,25.317,22845,0
2013-12-13,25.551,26.254,25.205,26.103,13112,0
2013-12-16,26.152,26.783,25.912,26.56,12874,0
2013-12-17,26.497,27.5,26.438,27.221,12989,0
2013-12-18,27.522,28.334,27.144,28.309,25164,0
2013-12-19,28.292,28.292,27.316,27.516,11778,0
2013-12-20,27.646,27.837,26.99,27.118,73982,0
2013-12-23,27.379,27.688,26.964,27.586,20317,0
2013-12-24,27.697,27.963,27.595,27.963,4313,0
2013-12-26,27.846,28.186,27.19,27.404,16609,0
2013-12-27,27.5,27.5,26.171,26.973,16119,0
2013-12-30,27.325,27.325,26.619,26.931,21917,0
2013-12-31,27.034,27.574,26.599,26.954,15299,0
2014-01-02,26.894,26.999,26.599,26.748,18588,0
2014-01-03,26.799,27.816,26.782,27.721,29851,0
2014-01-06,27.771,27.921,26.885,27.175,13115,0
2014-01-07,27.183,27.576,26.463,26.591,15353,0
2014-01-08,26.599,26.599,25.825,25.92,11245,0
2014-01-09,26.087,26.139,25.356,25.992,13908,0
2014-01-10,25.879,25.946,25.557,25.896,16911,0
2014-01-13,25.655,25.808,25.557,25.8,49281,0
2014-01-14,25.808,26.051,25.808,26.051,18408,0
2014-01-15,25.976,26.397,25.903,26.165,7017,0
2014-01-16,26.165,26.479,26.06,26.174,13804,0
2014-01-17,26.06,26.32,25.816,25.92,12167,0
2014-01-21,25.946,26.078,25.888,25.888,10468,0
2014-01-22,25.808,25.903,25.662,25.903,8975,0
2014-01-23,25.913,26.031,25.646,25.662,12425,0
2014-01-24,25.662,25.79,24.8,25.053,17486,0
2014-01-27,25.069,25.251,24.391,24.573,17141,0
2014-01-28,24.694,25.424,24.494,25.366,21744,0
2014-01-29,25.191,25.513,24.81,25.043,17830,0
2014-01-30,25.328,25.781,25.218,25.566,15878,0
2014-01-31,25.312,25.566,25.209,25.242,28301,0
2014-02-03,24.964,25.242,23.564,24.07,43630,0
2014-02-04,23.741,24.114,23.106,23.323,29532,0
2014-02-05,23.288,23.34,22.532,22.715,30297,0
2014-02-06,22.869,23.427,22.793,23.34,19098,0
2014-02-07,23.515,24.079,22.688,23.313,24402,0
2014-02-10,22.731,25.173,22.731,22.966,14603,0
2014-02-11,23.078,23.369,22.665,23.141,12874,0
2014-02-12,23.26,23.357,22.774,23.149,17553,0
2014-02-13,23.141,23.427,22.923,23.046,13806,0
2014-02-14,23.115,23.47,23.115,23.332,12305,0
2014-02-18,23.515,24.465,23.305,24.409,25078,0
2014-02-19,24.251,24.646,23.26,23.477,21880,0
2014-02-20,23.837,24.34,23.781,24.14,9066,0
2014-02-21,24.305,24.47,24.147,24.251,12296,0
2014-02-24,24.418,24.79,24.409,24.418,20180,0
2014-02-25,24.596,24.629,24.34,24.349,9467,0
2014-02-26,24.356,24.478,23.638,23.877,13748,0
2014-02-27,23.895,24.503,23.556,23.765,10972,0
2014-02-28,23.688,24.597,23.521,23.827,41266,0
2014-03-03,23.774,23.858,23.46,23.749,7717,0
2014-03-04,24.13,25.627,24.088,24.868,43527,0
2014-03-05,24.828,24.828,23.578,24.332,21227,0
2014-03-06,24.356,24.773,24.356,24.765,14356,0
2014-03-07,24.773,25.304,24.773,25.053,8331,0
2014-03-10,24.923,25.655,24.559,25.47,42728,0
2014-03-11,25.504,25.655,25.047,25.209,14826,0
2014-03-12,25.138,25.487,25.077,25.374,15807,0
2014-03-13,25.337,25.621,25.035,25.043,14283,0
2014-03-14,25.043,25.165,24.923,25.062,25232,0
2014-03-17,25.13,25.242,24.932,25.191,17665,0
2014-03-18,25.199,25.617,24.522,24.992,19945,0
2014-03-19,24.356,24.955,24.356,24.677,26010,0
2014-03-20,24.541,24.783,24.462,24.677,17653,0
2014-03-21,24.859,24.859,23.201,23.427,47640,0
2014-03-24,23.34,23.486,22.698,23.34,22352,0
2014-03-25,23.556,23.818,22.991,23.244,34172,0
2014-03-26,23.21,23.253,22.845,22.879,19901,0
2014-03-27,22.982,23.037,22.723,23.037,21052,0
2014-03-28,23.01,23.078,22.774,23.037,23721,0
2014-03-31,23.086,23.445,22.852,22.949,43396,0
2014-04-01,23.126,23.254,23.038,23.186,17462,0
2014-04-02,23.204,23.405,23.029,23.221,21702,0
2014-04-03,23.238,23.247,22.772,23.195,18027,0
2014-04-04,23.221,23.247,22.382,22.466,21795,0
2014-04-07,22.562,23.079,22.238,22.817,36854,0
2014-04-08,22.817,23.282,22.553,22.851,35431,0
2014-04-09,22.956,22.956,22.282,22.8,21355,0
2014-04-10,22.868,23.029,22.036,22.036,21708,0
2014-04-11,22.019,22.553,22.002,22.053,21885,0
2014-04-14,22.343,22.57,21.878,22.23,21343,0
2014-04-15,22.29,22.37,21.94,22.158,11192,0
2014-04-16,22.158,22.616,22.158,22.432,11962,0
2014-04-17,22.44,22.632,22.175,22.385,9519,0
2014-04-21,22.23,22.255,21.159,21.665,36714,0
2014-04-22,21.8,22.22,21.754,21.983,19928,0
2014-04-23,22.019,22.263,21.65,21.713,15915,0
2014-04-24,21.956,22.23,21.685,21.94,29147,0
2014-04-25,21.834,22.193,21.721,21.781,17626,0
2014-04-28,21.543,22.282,21.219,21.502,22353,0
2014-04-29,21.543,21.631,21.264,21.395,20993,0
2014-04-30,22.071,22.071,20.815,21.229,26997,0
2014-05-01,21.123,21.599,20.159,20.605,49242,0
2014-05-02,20.668,21.238,20.185,20.305,45654,0
2014-05-05,20.353,20.854,20.324,20.668,26365,0
2014-05-06,20.676,21.282,20.096,20.362,26163,0
2014-05-07,19.921,20.887,19.921,20.745,29135,0
2014-05-08,20.631,20.631,19.957,20.104,34089,0
2014-05-09,20.185,20.93,19.194,20.736,22165,0
2014-05-12,20.923,21.695,20.71,21.552,23989,0
2014-05-13,21.543,22.666,21.438,22.546,35382,0
2014-05-14,22.395,22.395,22.027,22.175,29065,0
2014-05-15,22.141,22.158,21.079,21.238,21988,0
2014-05-16,20.745,22.097,20.745,22.002,17728,0
2014-05-19,21.763,21.869,21.07,21.256,23810,0
2014-05-20,21.298,21.307,20.113,20.305,25817,0
2014-05-21,20.474,20.474,20.017,20.192,25477,0
2014-05-22,20.208,20.518,20.185,20.305,27444,0
2014-05-23,20.282,20.745,20.237,20.385,24999,0
2014-05-27,20.631,21.062,20.095,20.983,42419,0
2014-05-28,20.887,21.502,20.676,21.097,18889,0
2014-05-29,21.027,21.352,20.93,21.282,11815,0
2014-05-30,21.247,22.089,21.184,21.534,23134,0
2014-06-02,21.413,21.502,20.659,20.815,12594,0
2014-06-03,20.859,21.43,20.087,20.087,21614,0
2014-06-04,20.113,20.185,19.719,19.85,23532,0
2014-06-05,20.43,20.623,19.745,20.579,16483,0
2014-06-06,20.685,21.238,20.685,20.825,23319,0
2014-06-09,21.193,21.21,20.456,20.868,18670,0
2014-06-10,20.676,20.964,20.466,20.676,8547,0
2014-06-11,20.623,20.745,20.297,20.509,17664,0
2014-06-12,20.393,20.71,19.78,20.149,15059,0
2014-06-13,20.362,20.385,20.034,20.122,11912,0
2014-06-16,21.395,21.809,20.227,21.247,24443,0
2014-06-17,21.256,21.631,20.71,20.834,15357,0
2014-06-18,21.622,21.622,20.422,20.499,8284,0
2014-06-19,20.851,20.851,20.164,20.192,13201,0
2014-06-20,20.377,21.298,20.343,20.815,43536,0
2014-06-23,20.947,21.238,20.755,20.964,18405,0
2014-06-24,20.913,21.018,20.369,20.369,18636,0
2014-06-25,20.305,20.815,20.169,20.815,13339,0
2014-06-26,20.597,20.947,20.543,20.799,10791,0
2014-06-27,20.631,21.494,20.631,21.07,188016,0
2014-06-30,21.124,21.265,20.848,20.955,26543,0
2014-07-01,21.151,21.292,20.839,21.284,38685,0
2014-07-02,21.16,21.504,21.079,21.079,13308,0
2014-07-03,21.258,21.3,21.249,21.258,5903,0
2014-07-07,21.202,21.364,20.857,20.955,12295,0
2014-07-08,20.839,21.044,20.706,20.813,28662,0
2014-07-09,20.848,21.202,20.848,21,9919,0
2014-07-10,20.751,21,20.751,20.822,12754,0
2014-07-11,20.839,21.134,20.839,21.035,8312,0
2014-07-14,21.062,21.249,21.018,21.062,9485,0
2014-07-15,21.035,21.221,20.751,20.875,11295,0
2014-07-16,21.035,21.24,20.91,21.202,17777,0
2014-07-17,21.052,21.274,20.618,20.618,12669,0
2014-07-18,20.547,21.176,20.547,21.097,18453,0
2014-07-21,20.928,21.07,20.386,20.529,12362,0
2014-07-22,20.591,21.151,20.591,20.885,14362,0
2014-07-23,20.946,21.221,20.769,20.955,14414,0
2014-07-24,21.009,21.382,20.857,20.992,16593,0
2014-07-25,20.769,21.309,20.698,21.124,25379,0
2014-07-28,21.504,21.504,21.142,21.284,19065,0
2014-07-29,21.336,21.345,21.082,21.106,14578,0
2014-07-30,21.292,21.446,21.026,21.265,9368,0
2014-07-31,21.16,21.258,20.857,20.857,17399,0
2014-08-01,20.955,21.442,20.955,21.24,16878,0
2014-08-04,21.151,21.489,20.963,21.207,11748,0
2014-08-05,21.106,21.274,21.026,21.274,6326,0
2014-08-06,20.911,21.188,20.866,20.928,9699,0
2014-08-07,21.044,21.044,20.565,20.751,9181,0
2014-08-08,20.724,20.742,20.405,20.547,11142,0
2014-08-11,20.742,21.052,20.654,20.894,11432,0
2014-08-12,20.822,20.875,20.298,20.395,16681,0
2014-08-13,20.395,20.395,18.49,18.553,57121,0
2014-08-14,18.578,18.836,17.55,17.947,26328,0
2014-08-15,18.18,18.18,17.044,17.044,56971,0
2014-08-18,17.294,18.116,17.294,17.995,29595,0
2014-08-19,17.947,18.367,17.825,18.286,24607,0
2014-08-20,18.18,18.357,18.18,18.303,9464,0
2014-08-21,18.303,19.03,18.303,19.02,20155,0
2014-08-22,19.066,19.147,18.845,18.915,18275,0
2014-08-25,19.084,19.458,18.953,19.333,30910,0
2014-08-26,19.714,19.954,19.472,19.882,28824,0
2014-08-27,19.828,20.306,19.547,20.041,19428,0
2014-08-28,20.041,20.325,19.821,19.828,23442,0
2014-08-29,19.812,20.344,19.812,20.334,50488,0
2014-09-02,20.13,20.635,20.13,20.574,20642,0
2014-09-03,20.706,20.866,20.512,20.742,27241,0
2014-09-04,20.787,21.018,20.168,20.796,23788,0
2014-09-05,20.681,20.813,20.36,20.724,12886,0
2014-09-08,20.787,21.16,20.787,21.018,17308,0
2014-09-09,20.848,21.097,20.848,20.972,16659,0
2014-09-10,20.992,21.364,20.955,21.142,10536,0
2014-09-11,21.134,21.328,20.848,21.194,9803,0
2014-09-12,21.124,21.202,20.822,21.079,14515,0
2014-09-15,21.258,21.274,20.787,20.946,18138,0
2014-09-16,21.097,21.274,21.018,21.124,15685,0
2014-09-17,21.231,21.236,20.796,21.018,14615,0
2014-09-18,21.035,21.035,20.839,20.992,12798,0
2014-09-19,21.035,21.062,20.583,20.583,33447,0
2014-09-22,20.547,20.547,20.265,20.414,17636,0
2014-09-23,20.177,20.334,19.962,20.316,19199,0
2014-09-24,20.275,20.493,20.275,20.476,10335,0
2014-09-25,20.371,20.493,20.283,20.298,18382,0
2014-09-26,20.386,20.459,20.079,20.423,12026,0
2014-09-29,20.265,20.363,20.218,20.325,41657,0
2014-09-30,20.344,20.954,20.325,20.424,71554,0
2014-10-01,19.958,20.198,19.949,19.958,18371,0
2014-10-02,20.076,20.746,19.905,20.586,12847,0
2014-10-03,20.711,20.711,20.119,20.29,23630,0
2014-10-06,20.264,21.186,20.184,20.774,25609,0
2014-10-07,20.693,21.245,20.693,21.034,8248,0
2014-10-08,20.98,21.203,20.241,20.98,49031,0
2014-10-09,20.612,21.087,20.612,20.81,15447,0
2014-10-10,20.934,21.142,20.354,20.783,12036,0
2014-10-13,20.9,22.415,20.729,22.28,43720,0
2014-10-14,22.012,23.24,21.787,22.81,56608,0
2014-10-15,22.459,23.858,22.298,23.607,29582,0
2014-10-16,23.626,23.785,22.899,23.321,21643,0
2014-10-17,23.688,23.688,22.164,22.352,21043,0
2014-10-20,22.639,22.81,21.832,22.012,35962,0
2014-10-21,22.064,22.37,21.357,22.236,21134,0
2014-10-22,21.601,21.867,21.518,21.689,15473,0
2014-10-23,22.038,22.307,21.741,21.948,26286,0
2014-10-24,22.155,22.37,21.708,22.162,14981,0
2014-10-27,22.656,22.656,21.493,21.824,22053,0
2014-10-28,21.814,22.395,21.509,22.307,29644,0
2014-10-29,22.656,23.553,22.2,23.265,20775,0
2014-10-30,23.294,24.818,21.376,24.649,17675,0
2014-10-31,25.042,25.086,24.7,24.88,42044,0
2014-11-03,24.737,24.737,22.495,22.889,15939,0
2014-11-04,22.505,23.446,22.505,23.255,20586,0
2014-11-05,23.776,24.818,23.255,24.62,18887,0
2014-11-06,24.541,24.861,24.235,24.512,19464,0
2014-11-07,24.532,24.718,24.19,24.27,7968,0
2014-11-10,23.759,24.36,22.012,24.172,17270,0
2014-11-11,24.019,24.235,23.321,23.974,21861,0
2014-11-12,23.849,24.459,23.508,24.377,12721,0
2014-11-13,24.144,24.559,23.484,23.626,21185,0
2014-11-14,23.561,24.014,21.769,23.347,10542,0
2014-11-17,23.166,23.5,22.54,23.195,15660,0
2014-11-18,23.043,23.5,23.007,23.455,13965,0
2014-11-19,23.5,23.5,22.639,22.739,11912,0
2014-11-20,22.772,22.861,22.361,22.531,10001,0
2014-11-21,22.927,23.086,22.28,22.459,12231,0
2014-11-24,22.442,22.782,22.172,22.639,15835,0
2014-11-25,22.558,22.919,21.741,22.261,49608,0
2014-11-26,22.029,22.514,21.966,22.191,14661,0
2014-11-28,22.191,22.567,21.169,21.527,19442,0
2014-12-01,21.624,21.849,20.99,21.643,18597,0
2014-12-02,21.428,21.958,21.043,21.553,13433,0
2014-12-03,21.61,22.405,21.61,22.119,40531,0
2014-12-04,21.887,22.111,21.302,21.428,17028,0
2014-12-05,21.437,22.003,21.411,21.922,19285,0
2014-12-08,21.787,22.997,21.741,22.558,20513,0
2014-12-09,21.858,23.427,21.858,23.068,20378,0
2014-12-10,23.007,23.082,21.966,22.307,19418,0
2014-12-11,22.253,22.792,21.987,22.514,18068,0
2014-12-12,22.558,22.558,21.849,21.975,12467,0
2014-12-15,22.111,22.81,21.787,21.922,26710,0
2014-12-16,22.056,23.678,22.056,22.674,18646,0
2014-12-17,22.951,23.265,22.253,22.846,20255,0
2014-12-18,22.87,23.58,21.94,22.81,20538,0
2014-12-19,22.711,23.715,22.2,22.27,67169,0
2014-12-22,22.415,22.762,22.415,22.477,11143,0
2014-12-23,22.54,23.265,22.45,23.124,14160,0
2014-12-24,23.166,23.715,23.166,23.537,4564,0
2014-12-26,23.752,24.62,23.124,24.11,12907,0
2014-12-29,24.11,24.209,23.759,23.759,19867,0
2014-12-30,23.986,24.058,23.842,23.959,5648,0
2014-12-31,24.339,24.773,23.933,24.773,12668,0
2015-01-02,24.773,24.882,24.166,24.175,7318,0
2015-01-05,24.076,24.829,24.076,24.284,14248,0
2015-01-06,24.265,25.045,24.076,24.909,13944,0
2015-01-07,25.099,25.099,24.402,25.009,14682,0
2015-01-08,25.07,25.07,24.583,25,21598,0
2015-01-09,24.919,25.063,24.313,24.599,21775,0
2015-01-12,24.747,25.028,23.986,24.14,22117,0
2015-01-13,24.69,25.325,24.076,25.234,16856,0
2015-01-14,25.217,25.217,24.747,25.08,12438,0
2015-01-15,25.07,25.126,24.5,25.126,16157,0
2015-01-16,25.164,26.51,24.991,26.492,14329,0
2015-01-20,26.22,26.22,25.164,25.551,30466,0
2015-01-21,25.738,25.738,25.118,25.154,18975,0
2015-01-22,25.551,26.105,25.07,25.795,38555,0
2015-01-23,26.068,26.702,25.927,26.611,23205,0
2015-01-26,26.448,27.154,25.922,27.108,21073,0
2015-01-27,27.108,27.154,26.747,26.999,22003,0
2015-01-28,26.928,26.973,25.977,26.377,27362,0
2015-01-29,26.368,26.384,26.03,26.24,7623,0
2015-01-30,26.022,26.697,25.805,26.22,39596,0
2015-02-02,26.339,27.054,25.795,26.24,30227,0
2015-02-03,25.724,26.702,25.724,26.51,30069,0
2015-02-04,26.349,26.517,25.94,25.94,18076,0
2015-02-05,25.959,26.205,25.9,26.015,11029,0
2015-02-06,26.086,27.126,26.086,26.377,15753,0
2015-02-09,25.868,26.401,25.868,25.931,7573,0
2015-02-10,25.996,26.086,25.571,25.714,11118,0
2015-02-11,25.777,25.832,25.462,25.462,13869,0
2015-02-12,25.551,25.771,25.433,25.571,11750,0
2015-02-13,25.561,25.686,25.198,25.497,11709,0
2015-02-17,25.551,25.86,25.281,25.442,9207,0
2015-02-18,25.407,25.913,25.181,25.813,9478,0
2015-02-19,25.785,26.099,25.777,25.795,3745,0
2015-02-20,25.87,25.87,24.946,24.953,15802,0
2015-02-23,24.971,25.306,24.891,24.946,14348,0
2015-02-24,24.937,25.662,24.919,25.39,4707,0
2015-02-25,25.652,25.652,25.362,25.362,5934,0
2015-02-26,25.39,25.842,25.208,25.47,13850,0
2015-02-27,25.333,25.85,25.009,25.009,24786,0
2015-03-02,24.549,25.407,24.549,25.315,14914,0
2015-03-03,25.164,25.676,24.728,25.036,13368,0
2015-03-04,25.362,25.526,25.028,25.045,14584,0
2015-03-05,25.189,25.842,24.981,25.733,27400,0
2015-03-06,25.371,25.662,24.962,25.243,20661,0
2015-03-09,25.47,25.795,25.399,25.705,20552,0
2015-03-10,25.526,25.795,25.225,25.39,17125,0
2015-03-11,25.315,26.882,25.225,26.303,50712,0
2015-03-12,26.368,26.945,26.339,26.711,32923,0
2015-03-13,26.719,27.424,26.719,27.372,43420,0
2015-03-16,27.381,27.381,26.829,27.126,16682,0
2015-03-17,27.154,27.381,26.783,27.362,20991,0
2015-03-18,27.353,27.381,26.754,26.999,18782,0
2015-03-19,26.702,27.054,26.547,26.928,21544,0
2015-03-20,26.882,26.928,26.557,26.692,44963,0
2015-03-23,26.702,27.76,26.702,27.643,37233,0
2015-03-24,27.381,28.376,27.282,28.239,28836,0
2015-03-25,28.22,28.945,28.041,28.041,45851,0
2015-03-26,28.277,28.693,28.041,28.511,22979,0
2015-03-27,28.611,28.71,28.05,28.286,47176,0
2015-03-30,28.693,28.71,28.06,28.358,67614,0
2015-03-31,28.302,28.722,28.285,28.687,61992,0
2015-04-01,28.74,28.924,28.358,28.687,61156,0
2015-04-02,28.924,28.924,28.302,28.722,63897,0
2015-04-06,28.969,29.196,28.52,29.187,66638,0
2015-04-07,29.196,29.653,28.969,29.407,73439,0
2015-04-08,29.516,30,29.289,29.844,71240,0
2015-04-09,30.009,30.338,29.124,30.128,111658,0
2015-04-10,30.137,30.793,30.091,30.365,90749,0
2015-04-13,30.484,30.793,30.11,30.374,103024,0
2015-04-14,30.146,31.551,30.128,31.341,61596,0
2015-04-15,31.351,31.532,30.684,30.711,43807,0
2015-04-16,30.757,30.985,30.228,30.767,35549,0
2015-04-17,30.566,30.784,29.953,30.31,46360,0
2015-04-20,30.201,31.066,29.716,30.629,46485,0
2015-04-21,30.793,30.939,30,30.702,53305,0
2015-04-22,30.619,30.976,30.318,30.612,29815,0
2015-04-23,30.803,30.858,30.118,30.566,39238,0
2015-04-24,30.31,31.014,30.101,30.519,33351,0
2015-04-27,30.739,31.295,30.037,30.173,40663,0
2015-04-28,30.101,31.022,29.945,31.004,44826,0
2015-04-29,31.132,31.132,28.512,30.556,24442,0
2015-04-30,30.428,30.428,28.649,29.132,34852,0
2015-05-01,29.087,30.101,29.087,29.799,25756,0
2015-05-04,29.582,29.936,29.289,29.735,35730,0
2015-05-05,29.725,29.725,29.178,29.297,26304,0
2015-05-06,29.562,30.009,29.289,29.542,19840,0
2015-05-07,29.424,30.163,29.424,29.953,42682,0
2015-05-08,30.137,30.137,29.491,29.691,15784,0
2015-05-11,29.607,30.528,29.526,29.863,26630,0
2015-05-12,29.516,29.562,29.033,29.215,44314,0
2015-05-13,29.215,29.691,29.196,29.233,13699,0
2015-05-14,29.242,29.873,29.242,29.526,16987,0
2015-05-15,29.552,29.927,29.481,29.863,28280,0
2015-05-18,29.808,29.927,29.516,29.835,17448,0
2015-05-19,29.772,29.973,29.598,29.782,16420,0
2015-05-20,29.973,30.247,29.709,30.219,14028,0
2015-05-21,30.302,30.556,29.691,29.699,24771,0
2015-05-22,29.598,29.826,29.132,29.215,19071,0
2015-05-26,29.381,29.381,28.696,29.059,26745,0
2015-05-27,28.988,29.616,28.988,29.607,22907,0
2015-05-28,29.672,30.154,29.491,30.064,15786,0
2015-05-29,29.917,30.21,29.152,29.215,29592,0
2015-06-01,29.424,29.552,29.205,29.472,24891,0
2015-06-02,29.472,29.607,29.224,29.462,17482,0
2015-06-03,29.472,30.146,29.205,29.891,48773,0
2015-06-04,29.826,29.835,28.687,28.914,35512,0
2015-06-05,29.024,29.096,28.119,28.376,40553,0
2015-06-08,27.828,28.22,26.743,26.807,41977,0
2015-06-09,26.67,27.6,26.67,27.216,70470,0
2015-06-10,27.354,27.809,27.007,27.082,44449,0
2015-06-11,26.926,27.701,26.926,27.6,45441,0
2015-06-12,27.409,28.111,27.283,27.683,56444,0
2015-06-15,27.654,28.294,27.216,27.737,48555,0
2015-06-16,27.618,28.358,27.426,28.057,31236,0
2015-06-17,28.019,28.44,27.884,27.91,24881,0
2015-06-18,28.085,28.512,28.085,28.203,29043,0
2015-06-19,28.329,28.869,27.755,28.586,72773,0
2015-06-22,28.704,29.28,28.339,29.152,29262,0
2015-06-23,28.988,30.044,28.797,29.024,38646,0
2015-06-24,29.196,29.205,28.639,28.768,20276,0
2015-06-25,28.914,29.681,28.814,29.598,16987,0
2015-06-26,29.059,30.073,29.059,29.791,45594,0
2015-06-29,30.064,30.064,28.924,29.353,31236,0
2015-06-30,29.434,29.544,28.92,29.14,29781,0
2015-07-01,29.353,29.381,28.875,29.324,22730,0
2015-07-02,29.288,29.381,29.049,29.178,24360,0
2015-07-06,28.92,29.104,28.413,28.691,32408,0
2015-07-07,28.673,29.389,28.211,29.251,34908,0
2015-07-08,28.976,29.527,28.846,29.491,42846,0
2015-07-09,29.848,29.887,29.425,29.434,29253,0
2015-07-10,29.728,29.867,28.966,29.343,28711,0
2015-07-13,29.482,29.848,29.232,29.491,45456,0
2015-07-14,29.306,29.584,29.178,29.178,29536,0
2015-07-15,29.398,29.398,28.589,28.691,22942,0
2015-07-16,28.718,29.425,27.587,29.04,23055,0
2015-07-17,29.15,29.169,28.403,28.7,15553,0
2015-07-20,28.432,28.755,28.229,28.725,32952,0
2015-07-21,28.58,28.818,28.422,28.552,38498,0
2015-07-22,28.663,28.902,28.506,28.801,16203,0
2015-07-23,28.929,28.929,27.007,27.016,34582,0
2015-07-24,26.593,27.568,25.83,26.031,24252,0
2015-07-27,25.775,25.949,24.837,25.691,34799,0
2015-07-28,25.739,26.317,25.14,26.281,22621,0
2015-07-29,26.484,26.685,26.189,26.199,10767,0
2015-07-30,25.969,26.741,25.969,26.426,22077,0
2015-07-31,26.613,26.842,26.199,26.375,17291,0
2015-08-03,26.466,26.613,26.031,26.18,25718,0
2015-08-04,26.208,26.639,25.949,26.254,18160,0
2015-08-05,26.365,26.758,26.006,26.383,15553,0
2015-08-06,26.375,26.528,26.078,26.299,23399,0
2015-08-07,26.224,26.484,26.123,26.299,24685,0
2015-08-10,26.557,26.567,25.959,26.151,35559,0
2015-08-11,25.987,26.436,25.987,26.199,13514,0
2015-08-12,26.151,26.161,25.701,25.701,29471,0
2015-08-13,25.94,26.199,25.443,25.499,18051,0
2015-08-14,25.701,26.29,25.6,26.254,20227,0
2015-08-17,26.088,26.676,26.088,26.676,30341,0
2015-08-18,26.657,26.943,26.547,26.758,12725,0
2015-08-19,26.767,26.815,26.436,26.667,9787,0
2015-08-20,26.621,26.962,26.244,26.345,22621,0
2015-08-21,25.876,27.568,25.876,26.997,31428,0
2015-08-24,25.876,26.502,25.352,25.352,23309,0
2015-08-25,25.792,25.792,24.974,25.104,32298,0
2015-08-26,25.332,25.58,25.058,25.481,21098,0
2015-08-27,25.518,25.518,24.544,24.655,27080,0
2015-08-28,24.486,25.463,24.478,25.13,36647,0
2015-08-31,25.104,25.681,24.921,25.554,24252,0
2015-09-01,25.085,25.665,24.434,24.688,32082,0
2015-09-02,25.085,25.6,24.829,25.554,18923,0
2015-09-03,25.628,25.681,25.104,25.231,20118,0
2015-09-04,24.873,25.39,24.35,24.505,17291,0
2015-09-08,24.819,25.416,24.554,25.27,22077,0
2015-09-09,25.425,25.425,24.222,24.367,31209,0
2015-09-10,24.367,24.764,24.248,24.664,26841,0
2015-09-11,24.645,24.717,24.386,24.588,22837,0
2015-09-14,24.535,24.993,23.981,24.112,17726,0
2015-09-15,23.918,24.367,23.735,24.112,38172,0
2015-09-16,24.212,25.177,23.779,24.993,33821,0
2015-09-17,24.939,25.849,24.606,25.628,27361,0
2015-09-18,25.16,25.16,23.909,24.046,66773,0
2015-09-21,24.405,24.405,23.247,23.458,34146,0
2015-09-22,23.263,23.348,22.998,23.008,28274,0
2015-09-23,23.171,23.171,22.539,22.859,34709,0
2015-09-24,22.767,23.146,22.657,23.035,26335,0
2015-09-25,23.21,23.513,22.897,22.979,37192,0
2015-09-28,22.97,23.321,22.742,22.796,29570,0
2015-09-29,22.918,23.345,22.665,22.722,12703,0
2015-09-30,23.083,23.083,21.886,21.932,45859,0
2015-10-01,22.128,22.787,22.118,22.434,30573,0
2015-10-02,22.396,22.824,22.294,22.824,15931,0
2015-10-05,23.038,23.696,23.038,23.688,46216,0
2015-10-06,23.688,23.696,23.455,23.585,13886,0
2015-10-07,23.52,24.467,22.434,22.712,27558,0
2015-10-08,22.48,24.374,22.48,24.125,38755,0
2015-10-09,24.244,24.485,23.492,23.492,28098,0
2015-10-12,23.696,23.808,23.428,23.716,38708,0
2015-10-13,23.633,23.633,22.553,22.553,33696,0
2015-10-14,22.582,22.694,22.202,22.211,21746,0
2015-10-15,22.416,22.592,22.294,22.563,18302,0
2015-10-16,22.665,22.665,22.22,22.451,22500,0
2015-10-19,22.489,23.345,22.294,22.368,47725,0
2015-10-20,22.47,22.601,21.987,22.443,25580,0
2015-10-21,22.434,22.888,22.202,22.386,33157,0
2015-10-22,22.712,23.548,22.572,23.242,26912,0
2015-10-23,23.482,23.603,22.406,22.638,32081,0
2015-10-26,22.694,22.879,22.526,22.767,23683,0
2015-10-27,22.777,22.777,22.526,22.712,17871,0
2015-10-28,22.805,24.151,22.712,23.965,46398,0
2015-10-29,23.93,24.106,23.185,23.37,22177,0
2015-10-30,23.492,23.492,23.029,23.278,19055,0
2015-11-02,23.428,24.383,23.141,24.355,21223,0
2015-11-03,24.495,24.645,23.511,23.696,24976,0
2015-11-04,23.633,24.886,23.349,23.688,32045,0
2015-11-05,23.688,23.891,23.455,23.838,19268,0
2015-11-06,23.799,24.699,23.799,24.699,17871,0
2015-11-09,24.681,24.997,23.92,24.068,22693,0
2015-11-10,24.321,24.329,23.828,24.022,19916,0
2015-11-11,23.92,24.003,23.455,23.668,16578,0
2015-11-12,23.613,23.678,23.502,23.595,20669,0
2015-11-13,23.482,24.616,23.482,24.403,36710,0
2015-11-16,24.485,24.514,23.965,24.311,25083,0
2015-11-17,24.338,24.476,23.845,24.262,14426,0
2015-11-18,24.458,24.83,23.93,24.718,24221,0
2015-11-19,24.792,24.988,23.688,23.864,40693,0
2015-11-20,24.032,24.134,23.716,23.891,24653,0
2015-11-23,23.808,24.588,23.716,24.562,32081,0
2015-11-24,24.553,24.709,23.743,23.94,21963,0
2015-11-25,23.78,24.291,23.78,24.142,16256,0
2015-11-27,24.199,24.747,24.086,24.543,12703,0
2015-11-30,24.543,24.664,23.958,24.059,50597,0
2015-12-01,24.086,24.272,23.901,23.965,16184,0
2015-12-02,24.086,24.218,23.511,23.789,31125,0
2015-12-03,23.455,24.432,23.455,23.818,30959,0
2015-12-04,23.92,24.013,23.548,23.725,27343,0
2015-12-07,23.623,23.872,23.464,23.659,29820,0
2015-12-08,23.566,23.855,23.268,23.688,32167,0
2015-12-09,23.735,23.872,23.278,23.613,42306,0
2015-12-10,23.77,23.91,23.409,23.641,24221,0
2015-12-11,23.268,23.668,23.251,23.539,39077,0
2015-12-14,23.603,23.91,23.419,23.492,34464,0
2015-12-15,23.548,23.799,23.345,23.566,31003,0
2015-12-16,23.688,24.151,23.307,24.041,19162,0
2015-12-17,24.059,24.199,23.659,23.735,19916,0
2015-12-18,23.595,24.626,23.595,23.93,68682,0
2015-12-21,24.086,24.504,24.077,24.403,19485,0
2015-12-22,24.495,24.596,24.348,24.543,16355,0
2015-12-23,24.747,25.545,24.699,25.499,15286,0
2015-12-24,25.452,25.489,24.904,25.08,14494,0
2015-12-28,25.136,25.183,24.566,24.784,15302,0
2015-12-29,24.952,25.203,24.604,25.112,14342,0
2015-12-30,25.14,25.263,24.399,24.887,23152,0
2015-12-31,24.85,25.263,24.567,24.708,24908,0
2016-01-04,24.379,24.708,23.719,23.808,37202,0
2016-01-05,23.677,24.109,23.574,23.967,33915,0
2016-01-06,23.761,24.482,23.754,24.267,24768,0
2016-01-07,23.921,24.688,23.134,23.453,25065,0
2016-01-08,23.677,24.663,23.366,23.376,28462,0
2016-01-11,23.302,23.499,23.169,23.396,20035,0
2016-01-12,23.366,23.424,23.179,23.396,28851,0
2016-01-13,23.631,23.658,23.115,23.396,40780,0
2016-01-14,23.424,23.527,22.645,23.34,16380,0
2016-01-15,22.815,23.16,21.905,22.505,19212,0
2016-01-19,22.599,22.599,21.857,22.457,31247,0
2016-01-20,21.848,22.488,21.839,21.971,43063,0
2016-01-21,21.971,22.269,21.971,22.148,19833,0
2016-01-22,22.533,23.799,22.533,23.753,24524,0
2016-01-25,23.687,24.137,23.219,23.219,23111,0
2016-01-26,23.254,24.193,23.169,24.128,22918,0
2016-01-27,24.052,24.052,22.787,23.022,21970,0
2016-01-28,23.169,23.611,22.782,22.899,10096,0
2016-01-29,23.179,24.717,23.169,24.624,33109,0
2016-02-01,24.83,24.83,24.164,24.231,26105,0
2016-02-02,24.155,24.155,23.219,23.687,11027,0
2016-02-03,23.828,23.828,23.219,23.621,10724,0
2016-02-04,23.574,23.882,23.022,23.022,8541,0
2016-02-05,22.973,23.513,22.936,22.973,18250,0
2016-02-08,22.843,23.396,22.786,23.229,7468,0
2016-02-09,23.057,23.724,23.022,23.518,17604,0
2016-02-10,23.799,23.986,22.927,23.012,18144,0
2016-02-11,22.684,22.946,22.631,22.777,9212,0
2016-02-12,22.992,23.312,22.757,23.086,29280,0
2016-02-16,23.209,23.509,23.115,23.302,65786,0
2016-02-17,23.415,23.415,23.076,23.125,25010,0
2016-02-18,23.229,23.229,22.824,22.927,37016,0
2016-02-19,22.927,23.04,22.88,22.964,10876,0
2016-02-22,23.434,23.814,22.856,22.983,80600,0
2016-02-23,22.74,23.134,22.74,22.936,43171,0
2016-02-24,22.936,23.583,22.796,23.499,50594,0
2016-02-25,23.846,24.672,23.601,24.464,18397,0
2016-02-26,24.56,24.944,24.118,24.792,19553,0
2016-02-29,25.271,25.271,24.654,24.859,23632,0
2016-03-01,25.169,25.169,24.531,24.644,21488,0
2016-03-02,25.083,25.083,23.611,23.734,39790,0
2016-03-03,23.658,25.697,23.049,23.332,94460,0
2016-03-04,23.705,23.705,22.973,23.229,46903,0
2016-03-07,23.254,23.705,22.973,23.564,65595,0
2016-03-08,23.658,23.902,23.049,23.152,21641,0
2016-03-09,22.992,23.386,22.992,23.144,23677,0
2016-03-10,23.152,23.586,22.507,22.693,39722,0
2016-03-11,22.921,22.927,22.74,22.889,24701,0
2016-03-14,22.654,22.992,22.618,22.757,36219,0
2016-03-15,22.805,22.884,22.604,22.73,31297,0
2016-03-16,22.609,23.322,22.599,22.73,25253,0
2016-03-17,22.74,22.74,22.496,22.542,36612,0
2016-03-18,22.693,23.237,22.561,22.954,77408,0
2016-03-21,22.88,23.002,22.57,22.787,24501,0
2016-03-22,22.767,22.767,22.447,22.487,28917,0
2016-03-23,22.505,22.505,22.054,22.073,25510,0
2016-03-24,21.961,22.392,21.848,22.299,28378,0
2016-03-28,22.336,22.59,22.186,22.477,33324,0
2016-03-29,22.591,23.093,22.515,22.931,28293,0
2016-03-30,23.112,23.253,22.969,23.122,44252,0
2016-03-31,23.227,23.442,22.855,22.894,59018,0
2016-04-01,22.837,22.924,22.562,22.62,18365,0
2016-04-04,22.77,22.78,22.401,22.439,21230,0
2016-04-05,22.401,22.61,22.277,22.467,28613,0
2016-04-06,22.42,23.073,22.287,22.941,28040,0
2016-04-07,22.855,22.979,22.268,22.317,16786,0
2016-04-08,22.411,22.809,22.326,22.75,22191,0
2016-04-11,22.743,22.791,22.277,22.344,37354,0
2016-04-12,22.363,22.979,22.344,22.552,30269,0
2016-04-13,22.62,22.884,22.33,22.656,19340,0
2016-04-14,22.658,22.78,22.534,22.77,8613,0
2016-04-15,22.666,23.757,22.621,23.444,51893,0
2016-04-18,23.48,23.823,23.331,23.634,20792,0
2016-04-19,23.833,23.937,23.435,23.699,12012,0
2016-04-20,23.661,24.211,23.585,24.041,22532,0
2016-04-21,24.031,24.126,22.754,23.008,42066,0
2016-04-22,22.95,23.075,22.79,22.931,15289,0
2016-04-25,22.847,23.472,22.847,23.435,19221,0
2016-04-26,23.566,23.927,23.519,23.747,21796,0
2016-04-27,23.728,23.869,23.386,23.454,8804,0
2016-04-28,23.48,23.818,23.415,23.472,24895,0
2016-04-29,23.366,23.604,22.95,23.122,30435,0
2016-05-02,23.131,23.738,23.131,23.548,43166,0
2016-05-03,23.5,24.589,23.073,24.06,84799,0
2016-05-04,24.069,24.321,23.823,23.888,32629,0
2016-05-05,23.878,24.021,23.112,23.335,40369,0
2016-05-06,23.35,23.585,23.073,23.386,11497,0
2016-05-09,23.253,24.353,23.217,24.116,43206,0
2016-05-10,24.231,24.544,23.878,24.524,12298,0
2016-05-11,24.504,24.544,24.002,24.002,10229,0
2016-05-12,24.231,24.43,24.041,24.249,13739,0
2016-05-13,24.211,24.494,23.851,24.221,11531,0
2016-05-16,24.192,24.466,23.937,24.163,17550,0
2016-05-17,24.06,24.173,23.177,23.301,16663,0
2016-05-18,23.35,23.813,23.141,23.585,18614,0
2016-05-19,23.48,24.135,23.48,23.908,47311,0
2016-05-20,24.087,24.676,23.784,24.648,18787,0
2016-05-23,24.761,25.244,24.362,24.95,35311,0
2016-05-24,24.95,26.485,24.95,26.181,33410,0
2016-05-25,26.097,26.409,25.292,25.5,22705,0
2016-05-26,25.5,25.688,25.064,25.5,9471,0
2016-05-27,25.584,25.717,25.452,25.717,8349,0
2016-05-31,25.727,25.821,25.358,25.678,16199,0
2016-06-01,25.633,26.234,25.368,25.935,22726,0
2016-06-02,25.871,25.871,25.082,25.368,32918,0
2016-06-03,25.703,26.353,25.348,26.21,33263,0
2016-06-06,26.097,26.333,25.442,25.538,29167,0
2016-06-07,25.653,26.598,25.524,26.437,20255,0
2016-06-08,26.373,27.005,26.373,26.987,22985,0
2016-06-09,26.741,27.064,26.741,26.931,28344,0
2016-06-10,26.571,27.858,26.571,27.3,15620,0
2016-06-13,27.338,27.847,26.249,26.571,42398,0
2016-06-14,26.645,27.612,26.645,26.921,36768,0
2016-06-15,26.921,27.158,26.693,26.788,30285,0
2016-06-16,26.315,27.3,26.315,27.3,28342,0
2016-06-17,27.214,27.3,26.427,26.589,34143,0
2016-06-20,27.005,28.276,27.005,27.347,12135,0
2016-06-21,27.471,27.566,27.139,27.404,12879,0
2016-06-22,27.585,28.03,27.139,27.262,16785,0
2016-06-23,27.499,27.858,27.213,27.745,21874,0
2016-06-24,27.122,27.945,26.546,27.707,67495,0
2016-06-27,27.68,27.849,27.461,27.594,16280,0
2016-06-28,27.907,27.907,23.366,27.66,10618,0
2016-06-29,27.963,28.001,27.196,27.205,12884,0
2016-06-30,27.242,27.556,27.015,27.376,16129,0
2016-07-01,27.471,27.649,27.003,27.357,39302,0
2016-07-05,27.815,27.93,27.462,27.768,16193,0
2016-07-06,27.634,28.102,27.444,27.663,52907,0
2016-07-07,27.692,27.825,27.347,27.673,21643,0
2016-07-08,27.921,28.294,27.758,28.198,36983,0
2016-07-11,28.275,28.522,28.032,28.207,23939,0
2016-07-12,28.475,28.562,27.893,28.236,39714,0
2016-07-13,28.303,28.485,27.883,28.322,27575,0
2016-07-14,28.532,29.144,27.98,29.058,23517,0
2016-07-15,29.192,29.239,29.006,29.192,13057,0
2016-07-18,29.02,29.527,28.065,29.517,18432,0
2016-07-19,29.288,30.091,29.231,29.269,59512,0
2016-07-20,29.354,29.709,28.447,28.619,41153,0
2016-07-21,28.781,28.801,27.701,28.59,23304,0
2016-07-22,28.417,29.02,28.417,28.514,15158,0
2016-07-25,28.532,28.973,28.532,28.943,24725,0
2016-07-26,29.01,30.11,29.01,30.024,26366,0
2016-07-27,29.891,30.167,29.776,30.11,20679,0
2016-07-28,30.407,30.407,29.557,29.746,26168,0
2016-07-29,29.832,30.463,29.192,30.244,32299,0
2016-08-01,30.253,30.253,30.043,30.224,16093,0
2016-08-02,30.358,30.388,29.891,29.9,23313,0
2016-08-03,30.015,30.187,29.393,29.545,21757,0
2016-08-04,29.823,29.881,29.316,29.345,18035,0
2016-08-05,29.575,30.081,29.565,29.918,16257,0
2016-08-08,29.9,30.091,29.622,29.622,11033,0
2016-08-09,29.709,29.709,29.527,29.651,9112,0
2016-08-10,29.717,29.804,29.47,29.612,12405,0
2016-08-11,29.727,29.947,29.545,29.632,15345,0
2016-08-12,29.632,29.737,29.536,29.632,22352,0
2016-08-15,29.555,30.052,29.555,30.024,13801,0
2016-08-16,30.024,30.024,29.527,29.746,20094,0
2016-08-17,29.727,29.947,29.527,29.727,14466,0
2016-08-18,29.709,30.11,29.175,29.909,21319,0
2016-08-19,29.966,30.187,29.918,30.147,18596,0
2016-08-22,30.052,30.397,30.052,30.263,14332,0
2016-08-23,30.444,30.588,30.31,30.415,15415,0
2016-08-24,30.434,30.588,30.349,30.473,14325,0
2016-08-25,30.453,30.558,30.339,30.52,21057,0
2016-08-26,30.453,30.759,30.434,30.503,8153,0
2016-08-29,30.453,30.73,30.273,30.598,7051,0
2016-08-30,30.483,30.931,30.483,30.713,5564,0
2016-08-31,30.759,30.788,30.428,30.588,16371,0
2016-09-01,30.779,30.779,30.157,30.444,9132,0
2016-09-02,30.565,30.759,30.293,30.588,10536,0
2016-09-06,30.663,30.663,30.397,30.513,10188,0
2016-09-07,30.588,30.608,30.196,30.368,16692,0
2016-09-08,30.378,30.378,29.44,29.69,32081,0
2016-09-09,29.527,29.555,28.915,29.316,25629,0
2016-09-12,29.231,30.397,29.058,30.162,15583,0
2016-09-13,30.196,30.302,29.881,30.052,8238,0
2016-09-14,30.253,30.281,29.852,29.976,19266,0
2016-09-15,30.071,30.282,29.871,30.024,9594,0
2016-09-16,30.043,30.062,29.813,29.956,38440,0
2016-09-19,29.956,30.091,29.823,29.871,9202,0
2016-09-20,29.871,29.881,29.421,29.565,26440,0
2016-09-21,29.545,30.052,29.545,29.966,30168,0
2016-09-22,30.005,31.238,30.005,31.17,10101,0
2016-09-23,31.056,31.543,30.875,31.39,18873,0
2016-09-26,31.333,31.39,30.98,31.026,12161,0
2016-09-27,30.951,31.41,30.818,30.941,12618,0
2016-09-28,30.884,31.161,30.788,30.913,8777,0
2016-09-29,30.788,31.342,30.272,30.272,22140,0
2016-09-30,30.234,30.931,30.119,30.598,29223,0
2016-10-03,30.598,30.798,30.052,30.329,29989,0
2016-10-04,30.329,31.361,29.961,30.773,16111,0
2016-10-05,31.042,31.042,30.58,30.638,14594,0
2016-10-06,30.676,30.773,30.31,30.532,25234,0
2016-10-07,30.805,30.805,29.925,29.953,33987,0
2016-10-10,30.108,30.56,29.973,30.514,16582,0
2016-10-11,30.398,30.638,30.243,30.56,26203,0
2016-10-12,30.879,30.926,30.61,30.792,59516,0
2016-10-13,30.57,30.792,30.57,30.716,43917,0
2016-10-14,30.82,31.255,30.711,30.783,37405,0
2016-10-17,30.783,30.918,30.368,30.716,33165,0
2016-10-18,30.83,31.061,30.628,30.734,29347,0
2016-10-19,30.734,30.792,30.551,30.59,53650,0
2016-10-20,30.648,30.787,30.58,30.724,16852,0
2016-10-21,30.696,30.83,30.551,30.57,46695,0
2016-10-24,30.84,31.129,30.243,30.277,75733,0
2016-10-25,30.435,30.464,29.867,29.897,73362,0
2016-10-26,29.906,30.166,29.443,29.482,69279,0
2016-10-27,29.655,29.8,29.174,29.424,61049,0
2016-10-28,29.559,30.021,28.788,28.923,60510,0
2016-10-31,28.856,28.894,28.519,28.807,110789,0
2016-11-01,28.711,29.106,28.711,29.028,139554,0
2016-11-02,29.116,30.398,29.116,29.712,133178,0
2016-11-03,29.838,29.838,29.463,29.569,85778,0
2016-11-04,29.463,29.761,29.376,29.443,106756,0
2016-11-07,29.626,29.829,29.443,29.501,72616,0
2016-11-08,29.308,29.944,29.289,29.482,121752,0
2016-11-09,29.299,30.56,29.231,30.195,117101,0
2016-11-10,30.368,30.725,29.675,30.542,132413,0
2016-11-11,30.542,31.981,29.93,31.409,265064,0
2016-11-14,31.525,32.883,31.525,32.584,154268,0
2016-11-15,32.661,34.068,32.367,33.682,110565,0
2016-11-16,33.866,33.866,32.689,33.046,83076,0
2016-11-17,33.008,34.184,33.008,33.721,104422,0
2016-11-18,33.643,33.721,33.306,33.355,44694,0
2016-11-21,33.269,33.769,33.175,33.365,94449,0
2016-11-22,33.384,33.962,32.835,33.094,221575,0
2016-11-23,32.912,33.643,32.912,33.635,31694,0
2016-11-25,33.798,34.55,33.798,34.27,25819,0
2016-11-28,34.203,34.26,33.186,33.375,62523,0
2016-11-29,33.365,33.769,33.21,33.316,81879,0
2016-11-30,33.5,33.962,33.028,33.269,40509,0
2016-12-01,33.171,34.589,32.623,33.846,76495,0
2016-12-02,33.741,35.089,33.741,33.923,44808,0
2016-12-05,33.75,35.089,33.653,35.079,51366,0
2016-12-06,34.945,35.051,34.241,34.328,32894,0
2016-12-07,34.328,34.877,32.623,34.318,53523,0
2016-12-08,34.203,34.203,30.903,31.207,95423,0
2016-12-09,31.187,31.187,29.915,30.869,89800,0
2016-12-12,30.724,31.612,30.696,30.724,66131,0
2016-12-13,30.638,30.946,30.445,30.522,43864,0
2016-12-14,30.638,30.985,30.398,30.474,44825,0
2016-12-15,30.398,31.235,30.243,30.773,49396,0
2016-12-16,30.812,31.669,30.812,31.659,95181,0
2016-12-19,31.361,32.228,31.361,31.612,60672,0
2016-12-20,31.621,32.247,31.621,31.976,53273,0
2016-12-21,31.842,31.976,31.399,31.457,46106,0
2016-12-22,31.389,31.765,30.686,30.696,41746,0
2016-12-23,30.608,31.101,30.537,30.716,31831,0
2016-12-27,30.59,30.83,30.425,30.58,31103,0
2016-12-28,30.61,30.706,30.31,30.57,45228,0
2016-12-29,30.58,30.754,30.002,30.474,38635,0
2016-12-30,30.514,30.514,29.655,29.771,29575,0
2017-01-03,30.102,30.102,29.17,29.44,44935,0
2017-01-04,29.606,29.926,29.48,29.635,49717,0
2017-01-05,29.431,29.518,28.771,29.139,55704,0
2017-01-06,29.305,29.305,28.693,29.129,43816,0
2017-01-09,29.139,29.169,28.79,29.052,23387,0
2017-01-10,29.013,29.741,28.93,29.615,25853,0
2017-01-11,29.625,29.703,29.343,29.499,29827,0
2017-01-12,29.431,29.732,28.897,29.246,19901,0
2017-01-13,29.266,29.712,29.266,29.625,29660,0
2017-01-17,29.547,29.936,29.295,29.499,54041,0
2017-01-18,29.46,29.703,29.286,29.635,26461,0
2017-01-19,29.508,29.862,29.091,29.091,25651,0
2017-01-20,29.236,29.625,29.236,29.324,25181,0
2017-01-23,29.363,29.605,29.023,29.188,34851,0
2017-01-24,29.227,29.537,29.11,29.227,18508,0
2017-01-25,29.499,29.615,29.217,29.596,24429,0
2017-01-26,29.781,30.184,29.771,29.819,32153,0
2017-01-27,29.975,29.975,29.188,29.537,29198,0
2017-01-30,29.47,29.644,29.12,29.537,19536,0
2017-01-31,29.606,29.625,29.032,29.421,25015,0
2017-02-01,29.47,29.839,29.343,29.44,26215,0
2017-02-02,29.567,29.712,29.305,29.421,27941,0
2017-02-03,29.508,29.781,29.431,29.771,27411,0
2017-02-06,29.781,29.965,29.664,29.722,23979,0
2017-02-07,29.868,29.868,29.052,29.091,24114,0
2017-02-08,29.11,29.392,28.858,29.149,21155,0
2017-02-09,29.217,29.266,29.082,29.12,36715,0
2017-02-10,29.286,29.383,29.023,29.072,25922,0
2017-02-13,29.333,29.557,29.179,29.45,19455,0
2017-02-14,29.45,29.592,29.363,29.528,30030,0
2017-02-15,29.47,29.781,29.333,29.46,16899,0
2017-02-16,29.577,29.606,29.383,29.537,17456,0
2017-02-17,29.49,29.684,29.48,29.508,25390,0
2017-02-21,29.547,29.669,29.236,29.353,29682,0
2017-02-22,29.169,30.199,29.169,30.14,24063,0
2017-02-23,30.334,30.441,29.722,30.033,23401,0
2017-02-24,30.033,30.13,29.732,29.936,16463,0
2017-02-27,30.062,30.14,29.139,29.159,28372,0
2017-02-28,29.139,29.45,28.664,28.761,72930,0
2017-03-01,28.935,29.217,28.654,28.664,37060,0
2017-03-02,28.654,28.848,28.149,28.246,58523,0
2017-03-03,28.372,28.69,27.245,27.459,17679,0
2017-03-06,27.168,27.459,26.993,27.391,16169,0
2017-03-07,27.362,27.498,27.109,27.158,24933,0
2017-03-08,27.09,27.099,26.275,26.283,38424,0
2017-03-09,26.051,26.459,26.051,26.196,31216,0
2017-03-10,26.225,26.337,26.071,26.089,31371,0
2017-03-13,26.099,26.352,26.089,26.255,16429,0
2017-03-14,26.225,26.4,25.808,26.071,27416,0
2017-03-15,26.109,27.206,25.623,25.633,28871,0
2017-03-16,25.681,26.235,25.506,25.944,32987,0
2017-03-17,25.934,26.536,25.798,26.439,68350,0
2017-03-20,26.487,26.571,25.691,26.041,29644,0
2017-03-21,26.031,26.118,25.584,25.778,52277,0
2017-03-22,25.566,25.924,25.332,25.439,43633,0
2017-03-23,25.371,25.673,25.352,25.39,27919,0
2017-03-24,25.39,25.469,25.167,25.283,46840,0
2017-03-27,25.245,25.574,25.108,25.409,25470,0
2017-03-28,25.283,25.409,25.089,25.235,13148,0
2017-03-29,25.167,25.546,25.089,25.39,44334,0
2017-03-30,25.273,25.798,25.273,25.691,22949,0
2017-03-31,25.681,26.168,25.439,25.74,85733,0
2017-04-03,25.788,25.954,25.371,25.556,38005,0
2017-04-04,25.664,25.78,25.496,25.594,20830,0
2017-04-05,25.83,26.016,25.408,25.536,44265,0
2017-04-06,25.476,25.654,25.476,25.634,18950,0
2017-04-07,25.566,26.398,25.566,26.272,27917,0
2017-04-10,26.38,26.928,25.986,26.036,35061,0
2017-04-11,26.114,26.566,25.79,26.29,24367,0
2017-04-12,26.174,26.32,25.732,26.154,18119,0
2017-04-13,26.056,26.232,25.986,25.996,15093,0
2017-04-17,26.026,26.182,25.79,26.104,15598,0
2017-04-18,25.928,26.468,25.712,26.134,32447,0
2017-04-19,26.428,26.8,26.35,26.566,23950,0
2017-04-20,26.674,26.958,26.438,26.546,24278,0
2017-04-21,26.536,26.825,26.061,26.32,18547,0
2017-04-24,26.566,26.566,25.644,26.34,46979,0
2017-04-25,26.398,26.594,26.056,26.124,26634,0
2017-04-26,26.076,26.458,25.86,26.35,25478,0
2017-04-27,26.222,26.428,26.114,26.272,33443,0
2017-04-28,26.281,26.428,25.86,25.878,43122,0
2017-05-01,25.81,26.114,25.692,25.79,15725,0
2017-05-02,25.87,26.81,25.486,25.614,28727,0
2017-05-03,25.516,26.076,25.516,26.056,23190,0
2017-05-04,26.036,26.154,25.566,25.81,16206,0
2017-05-05,25.862,26.036,25.496,25.888,14429,0
2017-05-08,26.016,26.419,25.772,26.066,23867,0
2017-05-09,26.084,26.212,25.476,25.654,17734,0
2017-05-10,25.702,25.968,25.506,25.692,13581,0
2017-05-11,25.673,25.986,25.556,25.594,17654,0
2017-05-12,25.516,25.79,24.81,24.84,29426,0
2017-05-15,24.967,25.673,24.952,25.408,28006,0
2017-05-16,25.369,25.369,24.564,24.634,16766,0
2017-05-17,24.564,25.074,24.418,24.77,38280,0
2017-05-18,24.84,24.84,24.486,24.516,23423,0
2017-05-19,24.448,24.614,24.448,24.526,28618,0
2017-05-22,24.506,24.996,24.506,24.918,16554,0
2017-05-23,24.918,24.976,24.526,24.594,9521,0
2017-05-24,24.692,24.938,24.466,24.584,23693,0
2017-05-25,24.584,24.702,24.476,24.516,12482,0
2017-05-26,24.516,24.938,24.486,24.555,21244,0
2017-05-30,24.418,24.649,24.418,24.476,23730,0
2017-05-31,24.526,24.526,24.398,24.398,30917,0
2017-06-01,24.486,24.923,24.406,24.644,33304,0
2017-06-02,24.672,25.171,24.594,24.654,36304,0
2017-06-05,24.761,25.046,24.712,24.77,15536,0
2017-06-06,24.79,25.104,24.398,24.584,25503,0
2017-06-07,24.594,26.889,24.594,26.526,40807,0
2017-06-08,26.388,26.458,25.584,25.634,30610,0
2017-06-09,25.644,25.948,25.262,25.654,48087,0
2017-06-12,25.654,26.006,25.448,25.732,26326,0
2017-06-13,25.732,25.82,25.016,25.496,26698,0
2017-06-14,25.506,25.506,25.252,25.369,21971,0
2017-06-15,25.36,25.468,24.466,24.555,29422,0
2017-06-16,24.32,24.628,22,24.546,129856,0
2017-06-19,24.162,25.056,23.78,24.8,60948,0
2017-06-20,24.81,25.02,24.398,24.516,42343,0
2017-06-21,24.526,24.87,24.516,24.516,26037,0
2017-06-22,24.516,24.644,24.428,24.516,33303,0
2017-06-23,24.722,24.81,24.516,24.742,83217,0
2017-06-26,25.104,25.35,24.82,25.31,31310,0
2017-06-27,25.182,25.428,24.928,25.046,29941,0
2017-06-28,25.094,25.928,25.094,25.614,48211,0
2017-06-29,25.614,25.702,25.084,25.682,53787,0
2017-06-30,25.742,25.86,25.388,25.418,42342,0
2017-07-03,25.973,25.973,25.012,25.616,26485,0
2017-07-05,25.497,25.497,24.774,24.933,23966,0
2017-07-06,24.814,24.814,24.309,24.339,44161,0
2017-07-07,24.359,24.687,23.715,24.23,45954,0
2017-07-10,24.21,24.745,23.556,23.725,36087,0
2017-07-11,23.715,23.982,23.527,23.735,36671,0
2017-07-12,23.903,24.23,23.814,23.903,35561,0
2017-07-13,24.022,24.339,23.994,24.151,39232,0
2017-07-14,24.151,24.151,23.764,23.953,28705,0
2017-07-17,23.962,24.279,23.784,23.923,50895,0
2017-07-18,23.903,24.161,23.705,24.081,38828,0
2017-07-19,24.081,24.21,23.943,24.052,36523,0
2017-07-20,24.141,24.21,23.962,24.141,48508,0
2017-07-21,24.339,24.339,23.854,23.943,38538,0
2017-07-24,24.131,24.131,23.517,23.854,54109,0
2017-07-25,24.002,24.576,23.982,24.18,51677,0
2017-07-26,24.289,24.507,24.172,24.319,30479,0
2017-07-27,24.339,24.507,23.923,23.992,40919,0
2017-07-28,24.061,24.299,23.923,24.012,32882,0
2017-07-31,24.091,24.557,23.99,24.487,37116,0
2017-08-01,24.527,24.903,24.18,24.794,44266,0
2017-08-02,24.784,24.784,24.309,24.557,19860,0
2017-08-03,24.606,24.636,23.883,23.992,33473,0
2017-08-04,24.012,24.309,23.883,24.24,19721,0
2017-08-07,24.25,24.665,24.187,24.576,35909,0
2017-08-08,24.566,24.665,23.883,23.992,26222,0
2017-08-09,23.962,24.19,23.764,23.903,28446,0
2017-08-10,23.844,24.052,23.764,23.923,21731,0
2017-08-11,23.962,23.982,23.695,23.824,21674,0
2017-08-14,23.972,24.21,23.67,24.21,30067,0
2017-08-15,24.081,24.081,23.72,23.784,25734,0
2017-08-16,23.883,23.913,23.715,23.735,16982,0
2017-08-17,23.715,23.764,23.279,23.358,37730,0
2017-08-18,23.269,23.552,22.883,23.23,50197,0
2017-08-21,23.349,23.636,22.774,23.556,44596,0
2017-08-22,23.566,23.814,23.383,23.646,25122,0
2017-08-23,23.596,23.626,23.329,23.368,25468,0
2017-08-24,23.428,23.665,22.92,22.982,39587,0
2017-08-25,23.032,23.22,22.834,23.101,42465,0
2017-08-28,23.121,23.428,22.581,22.675,26270,0
2017-08-29,22.646,23.21,22.58,22.962,27652,0
2017-08-30,22.972,23.22,22.794,22.982,14808,0
2017-08-31,22.992,23.324,22.774,22.903,30757,0
2017-09-01,22.982,23.398,22.982,23.269,18761,0
2017-09-05,23.279,23.329,22.774,22.913,26639,0
2017-09-06,22.913,23.408,22.913,23.012,25048,0
2017-09-07,22.992,23.061,22.85,22.952,22394,0
2017-09-08,22.923,23.121,22.794,22.873,21230,0
2017-09-11,22.943,23.106,22.943,22.992,86884,0
2017-09-12,22.992,23.472,22.992,23.418,21913,0
2017-09-13,23.358,24.151,23.349,23.507,28704,0
2017-09-14,23.586,23.586,23.081,23.23,20932,0
2017-09-15,23.329,23.607,23.101,23.18,61395,0
2017-09-18,23.329,23.367,23.111,23.151,42297,0
2017-09-19,23.289,23.472,23.121,23.22,130979,0
2017-09-20,23.131,24.319,23.131,24.19,59545,0
2017-09-21,24.061,24.161,23.646,23.705,56460,0
2017-09-22,23.824,24.022,23.665,23.774,18133,0
2017-09-25,23.903,24.25,23.893,24.121,15318,0
2017-09-26,24.131,24.576,23.834,24.398,17934,0
2017-09-27,24.537,24.765,24.2,24.695,33523,0
2017-09-28,24.566,24.697,24.378,24.458,14612,0
2017-09-29,24.577,24.715,24.448,24.467,25950,0
2017-10-02,24.656,24.883,24.507,24.755,34191,0
2017-10-03,24.873,25.25,24.873,25.22,40115,0
2017-10-04,25.38,25.8513,25.33,25.44,38194,0
2017-10-05,25.59,26.37,25.505,25.8,54914,0
2017-10-06,25.94,25.94,24.81,24.98,80035,0
2017-10-09,25.18,25.2,24.59,24.9,50501,0
2017-10-10,25.06,25.39,24.93,25.29,29591,0
2017-10-11,25.4,25.4,24.71,24.9,13975,0
2017-10-12,24.89,24.942,24.5,24.68,23880,0
2017-10-13,24.605,25.29,24.53,24.91,26223,0
2017-10-16,24.92,25.19,24.21,24.23,135094,0
2017-10-17,24.39,24.85,24.22,24.55,37884,0
2017-10-18,24.73,24.9,24.24,24.31,40456,0
2017-10-19,24.32,24.63,24.07,24.13,35442,0
2017-10-20,24.3,24.3,23.82,23.87,27166,0
2017-10-23,23.88,24.35,23.88,24.19,27939,0
2017-10-24,24.27,24.32,23.98,24.23,26978,0
2017-10-25,24.24,24.24,23.984,24.22,24822,0
2017-10-26,24.41,24.8,24.35,24.42,31305,0
2017-10-27,24.46,24.51,24.1215,24.37,27642,0
2017-10-30,24.37,24.39,23.6,23.71,48219,0
2017-10-31,23.71,24.1,23.42,23.99,63271,0
2017-11-01,24,24.839,23.69,23.81,87384,0
2017-11-02,23.89,24.3,23.75,24.22,30225,0
2017-11-03,24.23,24.3982,23.77,23.9,31422,0
2017-11-06,23.9,24.25,23.63,24.09,27955,0
2017-11-07,24.11,24.24,23.26,23.67,50808,0
2017-11-08,23.59,23.705,23.4,23.51,33210,0
2017-11-09,23.49,23.57,23,23.3,33298,0
2017-11-10,23.35,23.98,23.35,23.53,17007,0
