Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.4,14.4,14.155,14.186,5069,0
2005-02-28,14.243,14.335,14.235,14.235,2255,0
2005-03-01,14.148,14.161,14.148,14.161,865,0
2005-03-02,14.101,14.218,13.912,13.998,6185,0
2005-03-03,14.155,14.155,14.077,14.093,4485,0
2005-03-04,14.281,14.281,14.093,14.266,2481,0
2005-03-07,14.077,14.251,13.888,14.077,8888,0
2005-03-08,14.235,14.235,14.077,14.202,1718,0
2005-03-09,14.085,14.266,14.069,14.069,4619,0
2005-03-10,14.069,14.109,14.013,14.101,2101,0
2005-03-11,13.92,14.139,13.629,13.666,7650,0
2005-03-14,13.754,13.832,13.732,13.763,7897,0
2005-03-15,14.155,14.251,13.637,13.874,5160,0
2005-03-16,13.934,13.998,13.637,13.637,7549,0
2005-03-18,13.637,14.139,13.637,14.045,5879,0
2005-03-21,14.235,14.235,14.045,14.235,1992,0
2005-03-22,14.202,14.226,14.013,14.045,3436,0
2005-03-23,13.888,14.218,13.888,14.218,954,0
2005-03-24,13.516,14.109,13.516,13.637,7568,0
2005-03-28,14.359,14.359,13.651,13.651,2481,0
2005-03-29,13.684,14.139,13.684,13.732,7279,0
2005-03-30,13.763,13.816,13.754,13.816,2895,0
2005-03-31,13.754,13.754,13.651,13.651,2103,0
2005-04-01,13.651,13.714,13.637,13.7,6404,0
2005-04-04,13.666,13.824,13.666,13.732,11138,0
2005-04-05,13.754,13.824,13.651,13.824,2901,0
2005-04-06,13.675,13.808,13.657,13.808,6230,0
2005-04-07,13.832,13.974,13.707,13.707,5834,0
2005-04-08,13.974,13.974,13.732,13.974,2096,0
2005-04-11,13.684,14.116,13.684,14.109,6924,0
2005-04-12,14.123,14.359,14.123,14.194,5086,0
2005-04-13,14.186,14.564,14.186,14.409,5919,0
2005-04-14,14.359,14.518,14.194,14.218,3311,0
2005-04-15,14.564,14.564,14.351,14.564,3722,0
2005-04-18,14.564,16.259,14.564,15.608,33701,0
2005-04-19,15.719,15.719,14.682,14.682,5202,0
2005-04-20,14.674,15.302,14.311,15.302,4363,0
2005-04-21,15.335,15.632,15.302,15.508,5687,0
2005-04-22,15.428,15.696,15.428,15.696,800,0
2005-04-25,15.719,15.719,15.114,15.114,6160,0
2005-04-26,16.159,16.544,14.932,15.058,13757,0
2005-04-27,15.067,15.067,14.722,14.863,2120,0
2005-04-28,15.051,15.051,14.768,14.925,2904,0
2005-04-29,15.523,15.578,14.784,15.578,4813,0
2005-05-02,15.569,15.98,15.569,15.734,5211,0
2005-05-03,15.719,16.614,15.719,16.259,13792,0
2005-05-04,16.135,16.372,16.066,16.143,1894,0
2005-05-05,16.372,16.372,15.882,15.949,3919,0
2005-05-06,15.719,16.135,15.719,15.798,1840,0
2005-05-09,15.932,15.956,15.648,15.648,3625,0
2005-05-10,15.956,16.112,15.712,16.112,2721,0
2005-05-11,16.372,16.372,15.992,16.372,8156,0
2005-05-12,17.291,17.291,15.719,16.655,4509,0
2005-05-13,17.778,17.778,16.191,17.236,16891,0
2005-05-16,16.474,17.229,16.474,16.967,8919,0
2005-05-17,16.268,17.284,16.268,17.284,9049,0
2005-05-18,16.67,17.762,16.45,17.031,32060,0
2005-05-19,17.031,17.229,16.638,16.638,5580,0
2005-05-20,16.593,16.765,16.386,16.386,7784,0
2005-05-23,16.56,16.56,16.466,16.56,1431,0
2005-05-24,16.646,16.715,16.646,16.715,5759,0
2005-05-25,16.852,17.031,16.78,16.78,8245,0
2005-05-26,17.018,17.025,16.7,16.715,3820,0
2005-05-27,17.031,17.121,16.708,16.758,2635,0
2005-05-31,17.284,17.284,16.765,16.905,6553,0
2005-06-01,16.843,16.875,16.45,16.622,23107,0
2005-06-02,16.458,16.638,16.458,16.56,6860,0
2005-06-03,16.483,16.483,16.483,16.483,1526,0
2005-06-06,16.474,16.765,16.474,16.765,2101,0
2005-06-07,16.518,16.708,16.474,16.483,3486,0
2005-06-08,16.301,16.492,16.025,16.025,1718,0
2005-06-09,16.025,16.025,15.467,15.523,11929,0
2005-06-10,15.352,15.46,15.01,15.208,18029,0
2005-06-13,15.082,15.53,15.082,15.146,2948,0
2005-06-14,15.538,15.538,15.097,15.388,2748,0
2005-06-15,15.538,15.538,15.019,15.444,7330,0
2005-06-16,15.241,15.46,15.089,15.089,4345,0
2005-06-17,14.894,15.277,14.894,15.277,5844,0
2005-06-20,15.451,15.451,14.973,15.285,12233,0
2005-06-21,15.193,15.891,15.193,15.601,18662,0
2005-06-22,15.838,16.237,15.838,16.088,18202,0
2005-06-23,16.216,16.245,16.12,16.198,12409,0
2005-06-24,16.198,16.245,16.198,16.216,5218,0
2005-06-27,16.175,16.245,16.066,16.245,4363,0
2005-06-28,16.112,16.372,16.033,16.033,21047,0
2005-06-29,15.726,16.112,15.726,16.112,909,0
2005-06-30,16.166,16.166,15.516,15.516,3086,0
2005-07-01,15.712,15.854,15.657,15.657,1718,0
2005-07-05,15.854,15.98,15.585,15.774,8318,0
2005-07-06,15.302,15.972,15.302,15.5,2333,0
2005-07-07,15.302,15.932,15.302,15.719,2290,0
2005-07-08,15.742,15.98,15.742,15.98,1145,0
2005-07-11,15.98,16.166,15.854,16.166,2613,0
2005-07-12,15.985,16.166,15.719,15.805,11446,0
2005-07-13,15.734,15.98,15.734,15.98,7164,0
2005-07-14,15.98,16.025,15.798,16.025,7538,0
2005-07-15,15.798,16.15,15.719,15.882,5872,0
2005-07-18,16.166,16.166,15.719,15.914,5126,0
2005-07-19,16.166,16.166,15.38,15.467,13743,0
2005-07-20,15.38,15.679,15.38,15.679,4116,0
2005-07-21,15.923,15.923,15.388,15.585,5061,0
2005-07-22,15.712,15.854,15.712,15.726,3509,0
2005-07-25,15.742,15.742,15.696,15.712,1145,0
2005-07-26,15.923,16.229,15.782,15.798,14583,0
2005-07-27,16.245,16.607,16.245,16.607,6949,0
2005-07-28,16.372,17.048,16.372,16.898,6592,0
2005-07-29,16.715,17.284,16.715,16.953,3578,0
2005-08-01,16.774,16.843,16.765,16.843,6799,0
2005-08-02,17.236,17.236,17.018,17.031,1338,0
2005-08-03,16.786,17.266,16.765,17.205,6381,0
2005-08-04,17.221,17.236,17.221,17.236,2002,0
2005-08-05,17.236,17.236,16.794,16.898,5583,0
2005-08-08,16.945,17.251,16.861,16.881,5683,0
2005-08-09,16.81,16.818,16.794,16.794,668,0
2005-08-10,17.291,17.291,16.875,16.92,2804,0
2005-08-11,16.78,17.127,16.765,16.898,8975,0
2005-08-12,17.04,17.04,16.638,16.78,7555,0
2005-08-15,16.742,16.742,16.56,16.56,4211,0
2005-08-16,16.527,16.527,16.245,16.252,7918,0
2005-08-17,16.505,16.505,16.128,16.166,4459,0
2005-08-18,16.112,16.229,15.726,15.766,5907,0
2005-08-19,15.861,16.059,15.726,16.059,3729,0
2005-08-22,16.112,16.112,15.719,15.79,5031,0
2005-08-23,15.854,15.98,15.719,15.726,11087,0
2005-08-24,15.94,15.964,15.798,15.798,5925,0
2005-08-25,15.98,16.025,15.719,16.017,2614,0
2005-08-26,16.518,16.518,16.025,16.025,5361,0
2005-08-29,16.347,16.347,15.861,15.876,1197,0
2005-08-30,16.166,16.166,15.719,15.742,1938,0
2005-08-31,15.774,16.128,15.719,15.757,5018,0
2005-09-01,15.854,15.854,15.719,15.742,1526,0
2005-09-02,15.719,16.191,15.617,15.625,3051,0
2005-09-06,15.679,16.15,15.585,15.665,3339,0
2005-09-07,16.088,16.088,15.719,16.042,1097,0
2005-09-08,15.876,16.08,15.876,16.033,3578,0
2005-09-09,16.159,16.347,16.112,16.12,8732,0
2005-09-12,16.229,16.229,15.726,15.891,6553,0
2005-09-13,15.719,15.949,15.719,15.774,3343,0
2005-09-14,15.774,15.774,15.538,15.712,12141,0
2005-09-15,15.483,16.175,15.483,16.175,10445,0
2005-09-16,16.427,16.427,16.025,16.245,7777,0
2005-09-19,16.017,16.15,15.898,16.15,4637,0
2005-09-20,16.41,16.765,16.042,16.765,19697,0
2005-09-21,16.607,16.765,16.607,16.607,2051,0
2005-09-22,16.715,16.758,16.325,16.758,2255,0
2005-09-23,16.5,16.505,16.252,16.252,2042,0
2005-09-26,16.184,16.184,16.135,16.135,573,0
2005-09-27,15.98,15.98,15.757,15.956,3820,0
2005-09-28,15.822,16.135,15.822,16.042,3820,0
2005-09-29,16.088,16.096,15.838,15.898,3750,0
2005-09-30,15.757,15.98,15.757,15.98,765,0
2005-10-03,16.135,16.245,16.135,16.245,1431,0
2005-10-04,15.992,16.245,15.992,16.245,485,0
2005-10-05,15.972,16.505,15.774,15.798,2322,0
2005-10-06,15.798,15.822,15.665,15.665,7097,0
2005-10-07,15.719,15.719,15.403,15.403,7089,0
2005-10-10,15.882,15.882,15.696,15.696,1270,0
2005-10-12,15.696,15.704,15.46,15.46,3176,0
2005-10-13,15.403,15.444,15.224,15.428,3785,0
2005-10-14,15.224,15.569,15.224,15.224,2444,0
2005-10-17,15.475,15.516,15.38,15.451,1318,0
2005-10-18,15.601,15.601,15.269,15.46,1742,0
2005-10-19,15.553,15.665,15.249,15.249,5150,0
2005-10-20,15.578,15.585,15.224,15.256,5397,0
2005-10-21,14.736,15.352,14.736,15.162,8134,0
2005-10-24,15.169,15.249,15.082,15.249,6830,0
2005-10-25,15.193,15.508,15.193,15.508,2578,0
2005-10-26,15.553,15.593,15.388,15.388,2052,0
2005-10-27,15.388,15.388,15.344,15.352,1243,0
2005-10-28,15.475,15.475,15.176,15.241,2589,0
2005-10-31,15.562,15.562,15.082,15.185,2042,0
2005-11-01,15.523,15.523,15.428,15.428,765,0
2005-11-02,15.593,16.033,15.475,15.665,10209,0
2005-11-03,15.846,15.846,15.492,15.639,2830,0
2005-11-04,15.105,15.766,15.105,15.364,3436,0
2005-11-07,16.277,16.347,15.964,15.964,5809,0
2005-11-08,16.15,16.15,16.15,16.15,2242,0
2005-11-09,16.294,16.341,15.601,15.751,15133,0
2005-11-10,15.766,16.198,15.766,15.854,2101,0
2005-11-11,15.719,15.98,15.719,15.854,5384,0
2005-11-14,15.569,15.798,15.569,15.639,14978,0
2005-11-15,15.437,15.932,15.412,15.412,9404,0
2005-11-16,15.403,15.854,15.403,15.719,2507,0
2005-11-17,15.798,15.798,15.639,15.719,4268,0
2005-11-18,15.46,15.822,15.42,15.822,11461,0
2005-11-21,15.719,15.923,15.639,15.766,8233,0
2005-11-22,15.719,15.719,15.403,15.553,6037,0
2005-11-23,15.665,15.719,15.193,15.719,5162,0
2005-11-25,15.639,15.712,15.639,15.712,954,0
2005-11-28,15.412,15.601,15.224,15.601,9376,0
2005-11-29,15.285,15.719,15.285,15.719,7448,0
2005-11-30,15.437,15.608,15.437,15.585,2792,0
2005-12-01,15.585,15.838,15.585,15.719,2436,0
2005-12-02,15.719,15.719,15.639,15.648,4929,0
2005-12-05,15.617,15.838,15.617,15.734,3051,0
2005-12-06,15.617,15.617,15.585,15.585,5162,0
2005-12-07,15.632,15.632,15.46,15.617,1822,0
2005-12-08,15.553,15.719,15.553,15.639,2118,0
2005-12-09,15.719,15.719,15.553,15.639,2481,0
2005-12-12,15.639,15.639,15.562,15.562,1850,0
2005-12-13,15.553,15.719,15.553,15.665,5706,0
2005-12-14,15.712,15.719,15.632,15.719,2413,0
2005-12-15,15.553,15.742,15.397,15.397,3527,0
2005-12-16,15.508,15.585,15.508,15.585,652,0
2005-12-19,15.412,15.508,15.412,15.412,1200,0
2005-12-20,15.249,15.483,15.193,15.483,8126,0
2005-12-21,15.373,15.388,14.988,15.388,10518,0
2005-12-22,15.208,15.319,14.965,15.193,3538,0
2005-12-23,15.319,15.585,15.319,15.516,1991,0
2005-12-27,15.403,15.696,15.208,15.696,8010,0
2005-12-28,15.412,15.632,15.403,15.601,4198,0
2005-12-29,15.696,15.696,15.352,15.352,573,0
2005-12-30,15.544,15.585,15.359,15.508,4656,0
2006-01-03,15.696,15.696,15.328,15.46,2481,0
2006-01-04,15.467,15.523,15.403,15.523,3606,0
2006-01-05,15.302,15.523,15.224,15.483,9234,0
2006-01-06,15.696,15.719,15.249,15.46,5044,0
2006-01-09,15.233,15.508,15.233,15.46,3561,0
2006-01-10,15.293,15.46,15.293,15.46,765,0
2006-01-11,15.256,15.46,15.256,15.46,7156,0
2006-01-12,15.508,15.508,15.46,15.46,1718,0
2006-01-13,15.46,15.46,15.262,15.335,1221,0
2006-01-17,15.608,15.679,15.277,15.679,3806,0
2006-01-18,15.302,15.601,15.302,15.601,3945,0
2006-01-19,15.475,15.617,15.46,15.617,5724,0
2006-01-20,15.639,15.639,15.639,15.639,440,0
2006-01-23,15.726,15.726,15.562,15.562,4297,0
2006-01-24,15.562,15.617,15.508,15.508,4967,0
2006-01-25,15.46,15.46,15.46,15.46,812,0
2006-01-26,15.508,15.516,15.38,15.516,1338,0
2006-01-27,15.193,15.679,15.193,15.601,3972,0
2006-01-30,15.364,15.585,15.364,15.523,4282,0
2006-01-31,15.352,15.657,15.352,15.585,2643,0
2006-02-01,15.719,15.726,15.475,15.639,5144,0
2006-02-02,15.492,15.492,15.352,15.42,1308,0
2006-02-03,15.608,15.665,15.262,15.262,1884,0
2006-02-06,15.201,15.657,15.201,15.578,2815,0
2006-02-07,15.302,15.585,15.302,15.585,4960,0
2006-02-08,15.544,15.679,15.428,15.679,4995,0
2006-02-09,15.665,15.665,15.241,15.617,3436,0
2006-02-10,15.328,15.403,15.328,15.403,1026,0
2006-02-13,15.201,15.648,15.201,15.46,8146,0
2006-02-14,15.285,15.593,15.285,15.593,666,0
2006-02-15,15.46,15.639,15.46,15.578,2481,0
2006-02-16,15.492,15.639,15.492,15.617,1243,0
2006-02-17,15.46,15.601,15.328,15.601,4397,0
2006-02-21,15.397,15.538,15.277,15.444,4504,0
2006-02-22,15.562,15.617,15.46,15.617,6330,0
2006-02-23,15.249,15.585,15.249,15.585,4076,0
2006-02-24,15.639,15.639,15.269,15.53,8277,0
2006-02-27,15.562,15.601,15.285,15.53,4388,0
2006-02-28,15.428,15.632,15.328,15.437,5751,0
2006-03-01,15.585,15.585,15.328,15.516,3785,0
2006-03-02,15.335,15.508,15.335,15.403,1238,0
2006-03-03,15.585,15.585,15.42,15.483,8832,0
2006-03-06,15.585,15.585,15.328,15.585,1338,0
2006-03-07,15.585,15.585,15.585,15.585,3631,0
2006-03-08,15.364,15.648,15.352,15.46,5058,0
2006-03-09,15.46,15.719,15.444,15.451,3955,0
2006-03-10,15.46,15.665,15.403,15.585,4484,0
2006-03-13,15.412,15.648,15.403,15.523,1753,0
2006-03-14,15.516,15.516,15.46,15.516,2101,0
2006-03-15,15.585,15.665,15.483,15.516,1464,0
2006-03-16,15.46,15.665,15.46,15.665,2304,0
2006-03-17,15.742,15.854,15.483,15.562,4045,0
2006-03-20,15.766,15.774,15.538,15.751,5790,0
2006-03-21,15.822,15.822,15.544,15.822,7702,0
2006-03-22,15.657,15.822,15.538,15.822,7007,0
2006-03-23,15.726,16.184,15.672,16.184,8707,0
2006-03-24,15.805,16.229,15.805,16.229,3972,0
2006-03-27,16.355,16.355,15.876,16.112,3411,0
2006-03-28,16.216,16.765,16.216,16.765,5664,0
2006-03-29,16.765,17.409,16.7,17.361,15699,0
2006-03-30,17.213,17.423,17.213,17.423,1622,0
2006-03-31,17.417,17.549,17.361,17.504,4781,0
2006-04-03,17.291,17.504,17.291,17.504,3674,0
2006-04-04,17.504,17.504,16.45,17.266,4843,0
2006-04-05,16.505,17.251,16.245,16.593,5920,0
2006-04-06,17.054,17.054,16.622,16.622,859,0
2006-04-07,16.5,16.5,16.5,16.5,380,0
2006-04-10,16.317,16.317,16.294,16.294,765,0
2006-04-11,16.332,16.505,16.332,16.505,1025,0
2006-04-12,16.294,16.544,16.294,16.402,2795,0
2006-04-13,16.402,16.402,16.325,16.325,2671,0
2006-04-17,16.12,16.245,16.12,16.229,3051,0
2006-04-18,16.008,16.175,15.898,16.175,3044,0
2006-04-19,16.05,16.216,16.05,16.135,26202,0
2006-04-20,16.341,16.341,16.066,16.237,4957,0
2006-04-21,15.898,16.294,15.891,16.294,2901,0
2006-04-24,16.5,16.765,16.277,16.286,859,0
2006-04-25,16.245,16.378,16.245,16.245,2239,0
2006-04-26,16.088,16.694,16.088,16.56,1629,0
2006-04-27,16.277,16.686,16.277,16.585,6998,0
2006-04-28,16.56,16.56,16.41,16.5,5955,0
2006-05-01,16.622,16.622,16.433,16.505,1150,0
2006-05-02,16.505,16.622,16.505,16.622,3820,0
2006-05-03,16.317,16.715,16.317,16.715,859,0
2006-05-04,16.535,16.535,16.466,16.466,1909,0
2006-05-05,16.128,16.505,16.12,16.505,3274,0
2006-05-08,16.245,16.372,16.033,16.104,2904,0
2006-05-09,15.882,16.237,15.882,16.237,2502,0
2006-05-10,15.956,16.466,15.956,16.347,3477,0
2006-05-11,15.985,16.207,15.774,16.175,6827,0
2006-05-12,15.742,16.593,15.742,16.593,1391,0
2006-05-15,16.593,16.593,15.992,15.992,9890,0
2006-05-16,16.191,16.191,15.719,16.159,2863,0
2006-05-17,15.734,16.073,15.726,16.008,3704,0
2006-05-18,15.766,15.876,15.766,15.876,1338,0
2006-05-19,15.719,16.073,15.719,16.073,2101,0
2006-05-22,15.98,15.98,15.672,15.719,3392,0
2006-05-23,15.774,15.869,15.774,15.774,1601,0
2006-05-24,15.898,15.914,15.544,15.679,2731,0
2006-05-25,15.956,15.956,15.719,15.719,1144,0
2006-05-26,15.98,15.98,15.805,15.94,3743,0
2006-05-30,15.98,16.112,15.854,16.066,10461,0
2006-05-31,15.805,15.822,15.751,15.757,2498,0
2006-06-01,15.679,15.98,15.679,15.98,1333,0
2006-06-05,15.854,16.112,15.854,16.112,1901,0
2006-06-06,15.985,15.985,15.898,15.898,1641,0
2006-06-07,16.104,16.104,16.096,16.104,1243,0
2006-06-08,16.112,16.112,15.726,15.726,4580,0
2006-06-09,15.719,15.719,15.483,15.483,2893,0
2006-06-12,15.483,15.538,15.335,15.335,3159,0
2006-06-13,15.328,15.328,15.193,15.328,5469,0
2006-06-14,15.241,15.319,14.801,14.847,11447,0
2006-06-15,14.847,14.847,14.83,14.847,1909,0
2006-06-16,14.801,15.193,14.722,15.193,4224,0
2006-06-19,15.249,15.249,15.067,15.067,2633,0
2006-06-20,14.83,14.917,14.83,14.917,2910,0
2006-06-21,14.674,14.925,14.436,14.925,5123,0
2006-06-22,15.169,15.169,14.775,14.775,1922,0
2006-06-23,14.736,14.736,14.736,14.736,194,0
2006-06-26,14.409,14.627,14.409,14.459,10219,0
2006-06-27,14.611,14.88,14.54,14.88,1718,0
2006-06-28,15.028,15.256,15.028,15.256,799,0
2006-06-29,14.713,14.988,14.713,14.847,4464,0
2006-06-30,15.696,15.696,15.097,15.31,13048,0
2006-07-03,15.169,15.601,14.328,15.601,6808,0
2006-07-05,15.217,15.657,15.208,15.328,3744,0
2006-07-06,15.696,15.696,15.437,15.553,1399,0
2006-07-07,15.428,15.562,15.328,15.483,2175,0
2006-07-10,15.403,15.617,15.328,15.437,15934,0
2006-07-11,15.42,15.601,15.359,15.444,6237,0
2006-07-12,15.569,15.601,15.364,15.403,2677,0
2006-07-13,15.364,15.364,15.208,15.208,1588,0
2006-07-14,14.982,14.982,14.982,14.982,128,0
2006-07-17,14.973,15.208,14.973,15.058,1911,0
2006-07-18,15.01,15.01,14.649,14.768,5218,0
2006-07-19,14.194,15.208,14.194,15.208,7313,0
2006-07-20,15.617,15.672,15.208,15.344,1962,0
2006-07-21,15.388,15.719,15.388,15.719,2035,0
2006-07-24,16.025,16.059,15.822,16.042,7108,0
2006-07-25,15.256,15.992,14.69,15.672,12940,0
2006-07-26,15.639,15.639,14.54,15.483,3032,0
2006-07-27,15.328,15.553,15.328,15.328,5469,0
2006-07-28,15.544,15.544,15.123,15.523,7973,0
2006-07-31,15.601,15.601,15.217,15.277,3563,0
2006-08-01,15.328,15.593,15.328,15.42,1272,0
2006-08-02,15.328,15.672,15.328,15.5,13353,0
2006-08-03,15.483,15.523,15.364,15.483,4108,0
2006-08-04,15.373,15.553,15.373,15.403,5879,0
2006-08-07,15.364,15.397,15.364,15.364,4186,0
2006-08-08,15.241,15.914,15.123,15.328,2705,0
2006-08-09,15.169,15.233,14.707,15.233,8243,0
2006-08-10,14.925,15.319,14.611,15.319,7092,0
2006-08-11,15.359,15.359,15.359,15.359,127,0
2006-08-14,14.814,15.262,14.641,15.01,3819,0
2006-08-15,15.328,15.328,14.775,15.067,3936,0
2006-08-16,15.169,15.241,14.982,15.169,5117,0
2006-08-17,15.241,15.403,14.956,15.114,3157,0
2006-08-18,15.169,15.397,15.045,15.388,3343,0
2006-08-21,15.256,15.397,15.249,15.249,2035,0
2006-08-22,15.632,15.632,15.328,15.328,6686,0
2006-08-23,15.508,15.538,15.208,15.208,11700,0
2006-08-24,15.544,15.544,15.319,15.328,380,0
2006-08-25,15.672,15.672,15.146,15.328,3834,0
2006-08-28,15.208,15.625,15.208,15.293,1904,0
2006-08-29,15.467,15.679,15.467,15.569,3734,0
2006-08-30,15.672,15.672,15.608,15.608,545,0
2006-08-31,15.679,15.679,15.608,15.639,1765,0
2006-09-01,15.38,15.523,15.328,15.483,2432,0
2006-09-05,15.608,15.688,15.585,15.688,2417,0
2006-09-06,15.719,15.719,15.328,15.328,1155,0
2006-09-08,15.712,15.726,15.01,15.397,7738,0
2006-09-11,15.176,15.201,14.956,15.067,3948,0
2006-09-12,15.233,15.388,15.01,15.176,1909,0
2006-09-13,15.403,15.403,15.019,15.403,1654,0
2006-09-14,15.019,15.302,15.019,15.277,593,0
2006-09-15,15.051,15.176,14.956,14.973,3831,0
2006-09-18,14.996,15.403,14.713,14.775,41879,0
2006-09-19,15.403,15.403,14.743,14.775,38851,0
2006-09-20,14.665,15.028,14.665,14.775,7256,0
2006-09-21,14.722,14.752,14.409,14.476,10667,0
2006-09-22,14.266,14.603,14.202,14.572,4810,0
2006-09-25,14.618,14.618,14.069,14.17,72036,0
2006-09-26,14.17,14.368,14.17,14.359,2274,0
2006-09-27,14.359,14.459,14.32,14.459,6693,0
2006-09-28,14.69,14.698,14.641,14.657,4580,0
2006-09-29,14.822,14.917,14.423,14.784,12624,0
2006-10-02,14.484,14.743,14.484,14.657,4886,0
2006-10-03,14.657,14.894,14.627,14.784,2241,0
2006-10-04,14.917,14.925,14.511,14.713,3021,0
2006-10-05,14.459,14.611,14.235,14.423,5084,0
2006-10-06,14.423,14.635,14.186,14.423,5759,0
2006-10-09,14.384,14.384,14.368,14.384,5709,0
2006-10-10,14.384,14.775,14.359,14.586,4730,0
2006-10-11,14.436,14.436,14.423,14.423,1526,0
2006-10-12,14.423,14.459,14.21,14.343,7709,0
2006-10-13,14.775,14.775,14.43,14.572,2572,0
2006-10-16,14.54,14.736,14.359,14.493,9105,0
2006-10-17,14.674,14.736,14.493,14.635,3911,0
2006-10-18,14.775,14.775,14.534,14.548,3841,0
2006-10-19,14.54,14.595,14.459,14.54,5648,0
2006-10-20,14.775,14.775,14.54,14.564,6451,0
2006-10-23,14.54,14.768,14.43,14.564,15553,0
2006-10-24,14.54,14.775,14.54,14.775,3492,0
2006-10-25,14.511,14.743,14.43,14.743,5420,0
2006-10-26,14.909,14.909,14.423,14.534,7513,0
2006-10-27,14.649,14.752,14.186,14.698,5197,0
2006-10-30,14.54,14.603,14.445,14.502,19172,0
2006-10-31,14.502,14.618,14.459,14.518,3640,0
2006-11-01,14.657,14.657,14.467,14.526,5565,0
2006-11-02,14.635,14.775,14.618,14.618,4965,0
2006-11-03,14.894,14.909,14.548,14.548,4994,0
2006-11-06,14.917,14.932,14.698,14.839,4826,0
2006-11-07,14.839,14.839,14.511,14.611,8066,0
2006-11-08,14.641,14.682,14.555,14.682,8607,0
2006-11-09,14.618,14.698,14.526,14.526,4960,0
2006-11-10,14.459,14.872,14.368,14.43,10769,0
2006-11-13,14.328,14.611,14.328,14.518,6406,0
2006-11-14,14.502,15.593,14.502,15.335,15338,0
2006-11-15,15.335,15.352,15.123,15.185,3346,0
2006-11-16,15.31,15.31,14.839,15.089,6713,0
2006-11-17,15.262,15.262,14.854,15.176,5559,0
2006-11-20,14.925,14.925,14.894,14.917,5994,0
2006-11-21,15.185,15.712,14.973,15.352,16216,0
2006-11-22,15.492,15.712,15.176,15.293,4141,0
2006-11-24,15.412,15.657,15.208,15.208,1330,0
2006-11-27,15.114,15.224,15.019,15.019,3573,0
2006-11-28,15.019,15.123,14.925,14.947,5375,0
2006-11-29,15.097,15.129,14.917,15.036,2989,0
2006-11-30,15.451,15.562,14.894,14.901,5845,0
2006-12-01,14.894,14.932,14.894,14.932,2958,0
2006-12-04,14.822,15.285,14.822,15.285,5205,0
2006-12-05,15.302,15.46,15.302,15.444,7107,0
2006-12-06,15.328,15.428,15.328,15.428,2610,0
2006-12-07,15.335,15.437,14.94,15.058,14195,0
2006-12-08,15.137,15.241,14.947,15.074,8845,0
2006-12-11,15.036,15.328,14.94,14.94,7277,0
2006-12-12,14.94,14.988,14.54,14.973,5707,0
2006-12-13,14.872,14.901,14.698,14.722,2290,0
2006-12-14,15.058,15.217,15.058,15.217,2589,0
2006-12-15,15.233,15.249,14.736,15.249,6814,0
2006-12-18,15.051,15.31,14.982,15.137,9034,0
2006-12-19,14.94,15.249,14.94,15.249,7091,0
2006-12-20,15.262,15.437,15.241,15.437,9864,0
2006-12-21,15.241,15.437,15.241,15.31,5936,0
2006-12-22,15.224,15.319,15.208,15.319,1816,0
2006-12-26,15.146,15.516,15.146,15.483,3474,0
2006-12-27,15.176,15.562,15.176,15.444,6300,0
2006-12-28,15.328,15.403,15.293,15.403,2630,0
2006-12-29,15.249,15.46,15.146,15.451,6191,0
2007-01-03,14.973,15.036,14.635,14.83,28166,0
2007-01-04,14.932,14.932,14.674,14.707,3920,0
2007-01-05,15.01,15.208,14.635,15.208,9283,0
2007-01-08,15.019,15.256,15.019,15.185,10563,0
2007-01-09,15.201,15.241,15.137,15.137,4827,0
2007-01-10,15.262,15.302,15.129,15.302,4318,0
2007-01-11,15.319,15.319,15.162,15.293,1968,0
2007-01-12,15.319,15.319,15.074,15.074,3734,0
2007-01-16,14.932,15.262,14.932,15.004,4163,0
2007-01-17,14.996,15.277,14.947,15.277,5511,0
2007-01-18,15.277,15.277,15.058,15.058,2042,0
2007-01-19,15.004,15.277,15.004,15.277,2383,0
2007-01-22,15.154,15.403,15.01,15.328,7118,0
2007-01-23,14.947,15.201,14.947,14.973,7519,0
2007-01-24,15.004,15.233,14.973,15.154,8860,0
2007-01-25,14.996,15.105,14.94,14.94,3509,0
2007-01-26,14.932,14.965,14.814,14.965,6569,0
2007-01-29,14.814,15.045,14.814,14.814,9024,0
2007-01-30,14.947,14.947,14.707,14.792,21290,0
2007-01-31,14.722,14.768,14.657,14.707,7690,0
2007-02-01,14.611,14.932,14.586,14.925,11541,0
2007-02-02,14.917,15.262,14.917,15.262,6567,0
2007-02-05,14.94,15.262,14.94,15.154,9913,0
2007-02-06,15.154,15.31,15.067,15.31,12668,0
2007-02-07,14.965,15.328,14.847,15.31,16727,0
2007-02-08,15.319,15.483,15.097,15.319,6106,0
2007-02-09,15.428,15.704,15.328,15.578,10592,0
2007-02-12,15.097,15.319,15.082,15.137,12081,0
2007-02-13,14.988,15.625,14.973,15.625,8165,0
2007-02-14,15.46,15.719,15.46,15.625,4166,0
2007-02-15,15.516,15.719,15.217,15.578,7508,0
2007-02-16,15.672,15.719,15.451,15.704,4707,0
2007-02-20,15.657,15.719,15.657,15.719,3879,0
2007-02-21,15.719,15.757,15.648,15.757,3312,0
2007-02-22,15.798,15.814,15.719,15.798,5979,0
2007-02-23,15.956,15.956,15.672,15.757,3498,0
2007-02-26,15.657,15.914,15.657,15.914,5713,0
2007-02-27,15.876,16.245,15.657,15.891,8886,0
2007-02-28,15.679,15.854,15.129,15.208,9669,0
2007-03-01,15.428,16.025,15.428,16.025,2924,0
2007-03-02,15.553,15.914,15.483,15.757,5431,0
2007-03-05,15.193,15.657,15.193,15.451,7046,0
2007-03-06,15.639,15.639,14.784,15.162,11788,0
2007-03-07,15.169,15.562,15.169,15.562,7980,0
2007-03-08,15.704,15.704,14.996,15.217,9122,0
2007-03-09,15.42,15.42,14.973,15.058,2545,0
2007-03-12,14.973,15.538,14.511,15.508,12830,0
2007-03-13,15.089,15.388,15.074,15.256,5280,0
2007-03-14,15.036,15.523,15.036,15.508,5001,0
2007-03-15,15.074,15.162,14.932,15.123,7432,0
2007-03-16,15.277,15.475,14.932,15.208,11492,0
2007-03-19,15.467,15.523,15.31,15.508,3944,0
2007-03-20,15.328,15.569,15.097,15.562,6108,0
2007-03-21,15.538,15.562,15.444,15.538,1909,0
2007-03-22,15.562,15.617,15.328,15.516,14122,0
2007-03-23,15.593,15.679,15.553,15.585,6319,0
2007-03-26,15.451,15.814,15.444,15.814,4018,0
2007-03-27,15.854,15.914,15.335,15.657,5594,0
2007-03-28,15.79,16.135,15.665,15.814,9748,0
2007-03-29,15.625,15.838,15.359,15.838,4477,0
2007-03-30,15.829,16.216,15.805,16.191,4005,0
2007-04-02,15.569,15.985,15.373,15.648,9045,0
2007-04-03,15.923,16.191,15.876,16.184,5535,0
2007-04-04,16.08,16.08,15.914,15.992,2066,0
2007-04-05,16.112,16.166,16.112,16.166,4270,0
2007-04-09,15.805,16.08,15.5,16.08,5249,0
2007-04-10,15.822,15.829,15.601,15.757,3772,0
2007-04-11,15.719,15.757,15.719,15.719,3625,0
2007-04-12,15.617,15.838,15.617,15.838,2417,0
2007-04-13,15.726,15.861,15.704,15.704,3790,0
2007-04-16,15.829,15.829,15.601,15.782,3402,0
2007-04-17,15.829,15.898,15.719,15.734,771,0
2007-04-18,15.569,15.679,15.553,15.585,765,0
2007-04-19,15.403,15.891,15.352,15.403,11351,0
2007-04-20,15.428,15.726,15.335,15.712,5361,0
2007-04-23,15.632,15.829,15.162,15.679,12082,0
2007-04-24,15.672,15.822,15.585,15.712,4827,0
2007-04-25,15.882,15.94,15.648,15.719,15204,0
2007-04-26,15.822,15.956,15.757,15.757,4047,0
2007-04-27,15.949,15.949,15.726,15.838,2671,0
2007-04-30,15.932,15.932,15.766,15.822,2781,0
2007-05-01,15.625,15.869,15.523,15.757,3251,0
2007-05-02,15.688,15.726,15.601,15.639,830,0
2007-05-03,15.712,15.719,15.523,15.523,4752,0
2007-05-04,15.704,15.805,15.704,15.798,827,0
2007-05-07,15.585,15.838,15.585,15.838,2737,0
2007-05-08,15.53,15.734,15.5,15.639,3666,0
2007-05-09,15.798,15.798,15.388,15.648,5389,0
2007-05-10,15.657,15.688,15.523,15.523,2035,0
2007-05-11,15.757,15.757,15.523,15.523,3407,0
2007-05-14,15.593,15.593,15.523,15.578,1216,0
2007-05-15,15.523,15.704,15.217,15.704,6882,0
2007-05-16,15.712,15.712,15.249,15.373,1378,0
2007-05-17,15.233,15.359,15.233,15.344,3512,0
2007-05-18,15.553,15.553,15.444,15.523,1017,0
2007-05-21,15.617,15.617,15.249,15.444,4472,0
2007-05-22,15.508,16.001,15.373,15.483,8858,0
2007-05-23,15.364,15.914,15.249,15.601,36609,0
2007-05-24,15.726,16.025,15.601,15.601,4885,0
2007-05-25,16.008,16.008,15.639,15.704,3526,0
2007-05-29,15.483,15.992,15.335,15.403,13174,0
2007-05-30,15.523,15.593,15.444,15.444,1923,0
2007-05-31,15.403,15.467,15.319,15.319,5001,0
2007-06-01,16.096,16.096,15.719,15.774,2924,0
2007-06-04,15.46,15.553,15.328,15.364,6587,0
2007-06-05,15.523,15.523,15.256,15.328,4546,0
2007-06-06,15.483,15.838,15.193,15.269,4709,0
2007-06-07,15.428,15.437,15.185,15.241,4738,0
2007-06-08,15.249,15.31,15.217,15.269,1285,0
2007-06-11,15.146,15.208,15.097,15.097,3930,0
2007-06-12,15.224,15.224,14.932,15.019,3785,0
2007-06-13,15.176,15.176,14.94,15.169,5761,0
2007-06-14,14.932,15.036,14.736,14.736,69663,0
2007-06-15,14.854,14.996,14.698,14.917,18822,0
2007-06-18,14.801,15.028,14.784,14.932,12297,0
2007-06-19,15.028,15.028,14.808,14.932,24545,0
2007-06-20,15.028,15.028,14.808,14.854,3820,0
2007-06-21,14.973,14.973,14.682,14.784,5408,0
2007-06-22,14.925,14.925,14.698,14.814,5162,0
2007-06-25,15.004,15.004,14.698,14.736,15418,0
2007-06-26,14.901,14.901,14.618,14.707,15514,0
2007-06-27,14.657,14.932,14.657,14.932,15663,0
2007-06-28,14.973,15.089,14.932,14.94,20244,0
2007-06-29,14.956,15.097,14.775,15.028,17722,0
2007-07-02,15.089,15.154,14.932,14.932,30333,0
2007-07-03,15.036,15.31,14.947,15.169,12088,0
2007-07-05,15.31,15.31,15.01,15.129,2817,0
2007-07-06,15.169,15.169,15.074,15.169,7201,0
2007-07-09,15.058,15.162,15.019,15.162,4369,0
2007-07-10,14.996,15.169,14.996,15.089,4951,0
2007-07-11,15.089,15.208,14.94,15.01,11729,0
2007-07-12,15.201,15.208,14.988,15.082,17113,0
2007-07-13,15.004,15.036,14.982,15.019,2578,0
2007-07-16,14.973,15.082,14.932,14.932,12600,0
2007-07-17,15.045,15.058,14.94,15.058,10200,0
2007-07-18,15.058,15.328,15.01,15.328,12370,0
2007-07-19,15.201,15.217,15.019,15.169,3610,0
2007-07-20,15.328,15.328,15.051,15.097,6068,0
2007-07-23,15.224,15.224,15.01,15.162,3203,0
2007-07-24,15.249,15.249,14.932,14.932,9493,0
2007-07-25,14.932,15.067,14.932,15.067,12098,0
2007-07-26,14.932,14.996,14.578,14.988,8893,0
2007-07-27,14.965,15.051,14.808,15.051,12959,0
2007-07-30,14.973,15.074,14.956,15.051,20326,0
2007-07-31,15.137,15.137,14.973,15.01,10433,0
2007-08-01,15.129,15.129,14.872,14.94,6115,0
2007-08-02,15.137,15.137,14.973,15.045,6101,0
2007-08-03,15.114,15.114,15.01,15.01,6139,0
2007-08-06,14.973,15.154,14.956,15.129,11712,0
2007-08-07,14.932,15.146,14.932,15.146,11959,0
2007-08-08,15.146,15.169,14.476,15.074,6889,0
2007-08-09,14.752,15.262,14.43,15.249,12311,0
2007-08-10,15.051,15.051,14.351,14.736,39066,0
2007-08-13,14.618,15.217,14.618,14.775,5004,0
2007-08-14,14.932,14.956,14.69,14.932,6748,0
2007-08-15,14.909,14.909,14.54,14.54,2589,0
2007-08-16,14.391,14.973,14.351,14.736,18470,0
2007-08-17,14.932,14.932,14.416,14.467,1972,0
2007-08-20,14.445,14.698,14.391,14.618,11126,0
2007-08-21,14.76,14.932,14.548,14.736,9602,0
2007-08-22,14.83,15.051,14.83,15.051,14870,0
2007-08-23,14.76,14.88,14.698,14.88,5128,0
2007-08-24,15.129,15.129,14.54,14.768,5438,0
2007-08-27,14.894,14.932,14.511,14.814,3679,0
2007-08-28,14.635,14.932,14.54,14.863,13998,0
2007-08-29,14.649,15.123,14.649,14.932,12418,0
2007-08-30,14.649,15.036,14.611,14.932,13162,0
2007-08-31,14.641,15.169,14.618,15.169,20355,0
2007-09-04,15.058,15.123,14.925,15.051,4071,0
2007-09-05,15.036,15.208,14.863,15.028,6809,0
2007-09-06,14.94,15.051,14.932,15.051,3374,0
2007-09-07,14.894,15.01,14.822,15.01,2417,0
2007-09-10,14.917,15.051,14.822,15.051,2957,0
2007-09-11,15.01,15.01,14.555,14.925,10476,0
2007-09-12,14.752,15.004,14.657,14.988,3710,0
2007-09-13,14.925,15.004,14.925,15.004,2636,0
2007-09-14,14.982,14.982,14.743,14.768,7476,0
2007-09-17,14.743,14.854,14.555,14.555,11040,0
2007-09-18,14.43,15.067,14.416,15.067,22889,0
2007-09-19,14.698,15.089,14.698,15.089,12627,0
2007-09-20,14.94,15.051,14.854,14.863,7456,0
2007-09-21,14.627,14.932,14.586,14.888,18821,0
2007-09-24,14.932,14.932,14.698,14.83,7136,0
2007-09-25,14.83,14.83,14.736,14.736,3420,0
2007-09-26,14.932,14.932,14.595,14.674,4346,0
2007-09-27,14.854,14.854,14.578,14.627,2186,0
2007-09-28,14.722,14.932,14.54,14.932,9589,0
2007-10-01,14.627,14.808,14.595,14.69,11734,0
2007-10-02,14.627,14.682,14.548,14.682,6080,0
2007-10-03,14.564,15.01,14.564,15.01,29801,0
2007-10-04,15.028,15.328,14.917,15.089,15123,0
2007-10-05,15.302,15.328,15.146,15.201,8290,0
2007-10-08,15.082,15.302,15.051,15.256,1884,0
2007-10-09,15.328,15.328,15.097,15.097,6608,0
2007-10-10,14.947,15.241,14.932,15.036,9390,0
2007-10-11,14.917,15.328,14.665,15.051,16803,0
2007-10-12,15.114,15.114,14.909,15.028,3167,0
2007-10-15,14.909,15.302,14.863,15.277,14359,0
2007-10-16,15.036,15.154,15.036,15.036,11015,0
2007-10-17,15.045,15.051,14.707,14.775,11734,0
2007-10-18,14.894,15.067,14.814,14.982,4041,0
2007-10-19,15.082,15.082,14.784,14.894,4070,0
2007-10-22,14.698,14.973,14.698,14.932,2829,0
2007-10-23,15.114,15.114,14.627,14.932,4826,0
2007-10-24,14.932,14.965,14.822,14.965,7107,0
2007-10-25,15.004,15.028,14.775,14.94,7589,0
2007-10-26,15.193,15.193,14.775,14.932,2426,0
2007-10-29,15.105,15.105,15.019,15.019,2678,0
2007-10-30,15.123,15.123,15.019,15.089,2541,0
2007-10-31,15.123,15.123,14.863,14.932,4200,0
2007-11-01,14.932,14.932,14.775,14.854,3791,0
2007-11-02,14.996,15.036,14.54,14.982,8040,0
2007-11-05,15.129,15.129,14.502,14.88,8814,0
2007-11-06,15.004,15.004,14.847,14.94,6838,0
2007-11-07,14.956,14.956,14.54,14.947,4928,0
2007-11-08,14.956,14.996,14.76,14.956,8387,0
2007-11-09,15.01,15.01,14.665,14.722,1724,0
2007-11-12,14.872,15.01,14.657,14.973,12348,0
2007-11-13,14.973,14.973,14.493,14.932,15162,0
2007-11-14,15.01,15.01,14.854,14.996,2739,0
2007-11-15,15.01,15.01,14.627,14.94,8914,0
2007-11-16,14.965,15.123,14.947,15.123,8358,0
2007-11-19,15.114,15.241,15.004,15.089,5089,0
2007-11-20,15.241,15.241,14.743,14.743,6904,0
2007-11-21,15.154,15.154,14.713,14.973,10276,0
2007-11-23,15.285,15.285,14.801,15.089,6439,0
2007-11-26,15.241,15.262,14.872,15.089,6427,0
2007-11-27,14.947,15.045,14.698,15.019,4060,0
2007-11-28,15.089,15.089,14.917,15.082,5890,0
2007-11-29,14.854,15.208,14.854,15.123,7781,0
2007-11-30,15.285,15.285,14.736,14.932,28570,0
2007-12-03,14.932,15.224,14.736,15.224,8790,0
2007-12-04,14.947,15.058,14.863,15.058,2728,0
2007-12-05,15.249,15.249,14.752,14.973,7759,0
2007-12-06,15.169,15.319,14.854,15.319,27539,0
2007-12-07,15.328,15.328,14.94,15.169,9143,0
2007-12-10,15.051,15.169,15.051,15.162,3549,0
2007-12-11,15.028,15.129,14.973,15.114,5725,0
2007-12-12,15.036,15.302,14.973,15.105,22166,0
2007-12-13,15.193,15.193,14.956,15.089,4892,0
2007-12-14,15.129,15.129,14.932,15.097,9305,0
2007-12-17,14.925,15.045,14.854,14.947,1597,0
2007-12-18,15.129,15.129,14.847,15.01,8513,0
2007-12-19,15.129,15.193,14.854,15.193,14209,0
2007-12-20,15.193,15.193,14.894,14.947,3262,0
2007-12-21,14.863,15.162,14.83,15.162,15769,0
2007-12-24,14.909,15.067,14.88,15.051,3760,0
2007-12-26,14.839,15.028,14.839,14.988,4545,0
2007-12-27,14.909,14.932,14.909,14.932,2673,0
2007-12-28,15.129,15.129,14.822,14.925,1503,0
2007-12-31,14.814,14.932,14.814,14.854,11703,0
2008-01-02,14.901,14.917,14.854,14.909,8601,0
2008-01-03,14.982,14.982,14.814,14.814,3905,0
2008-01-04,14.996,14.996,14.88,14.894,6189,0
2008-01-07,14.814,14.932,14.814,14.894,8429,0
2008-01-08,15.074,15.123,14.822,15.01,4301,0
2008-01-09,14.901,14.917,14.814,14.863,13042,0
2008-01-10,14.982,14.988,14.814,14.925,2257,0
2008-01-11,14.814,15.082,14.814,14.917,2868,0
2008-01-14,14.814,14.839,14.814,14.839,2740,0
2008-01-15,14.83,14.894,14.814,14.888,4764,0
2008-01-16,14.736,14.932,14.736,14.925,8535,0
2008-01-17,15.051,15.051,14.847,14.847,6942,0
2008-01-18,14.784,14.925,14.736,14.917,7603,0
2008-01-22,14.534,14.665,14.384,14.445,6572,0
2008-01-23,14.534,14.578,14.384,14.43,6526,0
2008-01-24,14.635,14.69,14.43,14.54,6583,0
2008-01-25,14.611,14.611,14.54,14.54,919,0
2008-01-28,14.376,14.649,14.376,14.649,2541,0
2008-01-29,14.534,14.586,14.43,14.511,5803,0
2008-01-30,14.641,14.641,14.351,14.611,7259,0
2008-01-31,14.894,14.917,14.409,14.603,2225,0
2008-02-01,14.872,15.176,14.698,15.123,16796,0
2008-02-04,14.88,14.88,14.359,14.792,10126,0
2008-02-05,14.518,14.73,14.518,14.603,1697,0
2008-02-06,14.618,14.665,14.618,14.665,1272,0
2008-02-07,14.635,14.83,14.423,14.627,12412,0
2008-02-08,14.423,14.768,14.423,14.768,7634,0
2008-02-11,14.736,14.872,14.452,14.775,5574,0
2008-02-12,14.894,14.894,14.452,14.894,8754,0
2008-02-13,14.847,14.932,14.847,14.932,2262,0
2008-02-14,14.932,14.94,14.847,14.847,6280,0
2008-02-15,14.743,14.752,14.657,14.707,1430,0
2008-02-19,14.423,14.73,14.423,14.459,14092,0
2008-02-20,14.665,14.814,14.467,14.814,10053,0
2008-02-21,14.872,14.88,14.548,14.555,4127,0
2008-02-22,14.808,15.051,14.618,14.932,7475,0
2008-02-25,14.784,15.036,14.518,14.586,8220,0
2008-02-26,14.69,15.051,14.69,15.051,8771,0
2008-02-27,14.736,14.988,14.69,14.698,2290,0
2008-02-28,14.909,15.019,14.863,14.863,9062,0
2008-02-29,14.682,14.925,14.682,14.917,6866,0
2008-03-03,14.76,14.932,14.76,14.925,3119,0
2008-03-04,14.627,14.932,14.618,14.863,10572,0
2008-03-05,14.863,15.004,14.736,14.947,6508,0
2008-03-06,14.94,14.973,14.94,14.973,637,0
2008-03-07,14.854,14.917,14.548,14.901,7007,0
2008-03-10,14.854,14.854,14.54,14.555,8154,0
2008-03-11,14.548,14.682,14.423,14.493,8736,0
2008-03-12,14.423,14.618,14.423,14.586,7264,0
2008-03-13,14.484,14.484,14.351,14.351,3216,0
2008-03-14,14.595,14.595,14.351,14.409,1784,0
2008-03-17,14.351,14.555,14.343,14.445,9690,0
2008-03-18,14.572,14.572,14.343,14.423,3709,0
2008-03-19,14.416,14.54,13.998,14.423,32891,0
2008-03-20,14.391,14.391,14.109,14.186,9000,0
2008-03-24,14.391,14.493,14.194,14.218,3953,0
2008-03-25,14.294,14.311,14.235,14.302,2203,0
2008-03-26,14.436,14.484,14.436,14.484,765,0
2008-03-27,14.564,14.564,14.467,14.484,5648,0
2008-03-28,14.564,14.564,14.226,14.226,5257,0
2008-03-31,14.148,14.564,14.148,14.548,6202,0
2008-04-01,14.564,14.564,14.351,14.548,4074,0
2008-04-02,14.564,14.698,14.54,14.698,3690,0
2008-04-03,14.409,14.854,14.409,14.502,7396,0
2008-04-04,14.713,14.713,14.459,14.467,1243,0
2008-04-07,14.707,14.768,14.202,14.311,2520,0
2008-04-08,14.518,14.518,14.148,14.251,6140,0
2008-04-09,14.328,14.476,14.148,14.302,3438,0
2008-04-10,14.467,14.484,13.951,14.484,7749,0
2008-04-11,14.493,14.502,14.177,14.493,6064,0
2008-04-14,14.502,14.534,14.243,14.273,2162,0
2008-04-15,14.311,14.343,14.148,14.343,2381,0
2008-04-16,14.273,14.493,14.148,14.186,8102,0
2008-04-17,14.302,14.452,14.123,14.359,6554,0
2008-04-18,14.665,14.665,14.17,14.452,3180,0
2008-04-21,14.273,14.518,14.177,14.518,5873,0
2008-04-22,14.493,14.493,14.243,14.243,3609,0
2008-04-23,14.148,14.226,14.131,14.148,14399,0
2008-04-24,14.445,14.73,14.148,14.148,2140,0
2008-04-25,14.335,14.698,14.302,14.698,3455,0
2008-04-28,14.572,14.657,14.384,14.657,992,0
2008-04-29,14.698,14.698,14.273,14.627,16434,0
2008-04-30,14.69,14.722,14.391,14.586,4003,0
2008-05-01,14.713,14.713,14.526,14.627,931,0
2008-05-02,14.76,14.932,14.161,14.932,5715,0
2008-05-05,14.932,14.932,14.235,14.627,3086,0
2008-05-06,14.752,14.752,14.302,14.69,7369,0
2008-05-07,14.775,14.775,14.368,14.586,4363,0
2008-05-08,14.21,14.698,14.21,14.618,2864,0
2008-05-09,14.328,14.674,14.266,14.674,10668,0
2008-05-12,14.822,14.822,14.384,14.641,873,0
2008-05-13,14.814,14.814,14.391,14.768,122077,0
2008-05-14,14.665,14.768,14.186,14.484,6530,0
2008-05-15,14.611,14.611,14.243,14.467,3638,0
2008-05-16,14.526,14.578,14.376,14.376,890,0
2008-05-19,14.511,14.555,14.493,14.555,5819,0
2008-05-20,14.555,14.618,14.467,14.618,22563,0
2008-05-21,14.76,14.76,14.288,14.641,4885,0
2008-05-22,14.83,14.83,14.194,14.511,13477,0
2008-05-23,14.511,14.768,14.266,14.768,12497,0
2008-05-27,14.775,14.894,14.311,14.627,12043,0
2008-05-28,14.722,14.722,14.302,14.502,7763,0
2008-05-29,14.534,14.534,14.302,14.423,9101,0
2008-05-30,14.534,14.534,14.21,14.534,8335,0
2008-06-02,14.54,14.54,14.226,14.459,7714,0
2008-06-03,14.351,14.518,14.266,14.452,5321,0
2008-06-04,14.534,14.534,14.302,14.384,4529,0
2008-06-05,14.32,14.627,14.32,14.564,7979,0
2008-06-06,14.674,14.674,14.368,14.54,1046,0
2008-06-09,14.618,14.83,14.423,14.73,8376,0
2008-06-10,14.839,14.839,14.511,14.736,3642,0
2008-06-11,14.872,14.872,14.467,14.467,2507,0
2008-06-12,14.682,14.682,14.436,14.578,8070,0
2008-06-13,14.493,14.618,14.43,14.618,4404,0
2008-06-16,14.657,14.657,14.467,14.476,1136,0
2008-06-17,14.682,14.752,14.281,14.281,9765,0
2008-06-18,14.226,14.54,14.226,14.54,4345,0
2008-06-19,14.54,14.548,14.243,14.511,6714,0
2008-06-20,14.518,14.752,14.302,14.674,3661,0
2008-06-23,14.555,14.564,14.32,14.4,4752,0
2008-06-24,14.302,14.493,14.302,14.359,3080,0
2008-06-25,14.484,14.484,14.281,14.281,2182,0
2008-06-26,14.436,14.436,14.161,14.226,7337,0
2008-06-27,14.155,14.294,14.148,14.148,4763,0
2008-06-30,14.177,14.452,14.069,14.452,9144,0
2008-07-01,14.384,14.452,14.148,14.243,2627,0
2008-07-02,14.328,14.335,14.251,14.251,2283,0
2008-07-03,14.467,14.467,14.202,14.202,1427,0
2008-07-07,14.148,14.343,13.965,13.974,4083,0
2008-07-08,13.959,13.959,13.959,13.959,776,0
2008-07-09,14.077,14.131,13.912,13.912,5443,0
2008-07-10,14.06,14.139,13.769,13.769,3392,0
2008-07-11,13.865,13.865,13.74,13.754,3898,0
2008-07-14,13.754,13.903,13.031,13.754,25663,0
2008-07-15,13.754,13.754,13.516,13.516,2757,0
2008-07-16,13.666,13.754,13.448,13.448,2162,0
2008-07-17,13.643,13.643,13.087,13.378,9969,0
2008-07-18,13.322,13.541,13.322,13.44,7740,0
2008-07-21,13.675,13.754,13.322,13.472,2721,0
2008-07-22,13.336,13.344,13.322,13.344,2717,0
2008-07-23,13.502,13.502,13.322,13.487,8819,0
2008-07-24,13.487,13.487,12.765,13.259,12354,0
2008-07-25,13.44,13.44,13.046,13.259,1686,0
2008-07-28,13.361,13.361,13.046,13.054,12142,0
2008-07-29,13.352,13.361,13.149,13.322,7571,0
2008-07-30,13.204,13.307,13.054,13.211,3217,0
2008-07-31,13.329,13.352,13.163,13.352,4889,0
2008-08-01,13.352,13.472,13.298,13.361,3710,0
2008-08-04,13.479,13.479,13.103,13.479,3118,0
2008-08-05,13.487,13.754,13.244,13.754,6597,0
2008-08-06,13.747,13.754,13.566,13.574,1626,0
2008-08-07,13.74,13.74,13.322,13.361,2924,0
2008-08-08,13.361,13.723,13.126,13.723,5777,0
2008-08-11,13.566,13.824,13.559,13.824,14993,0
2008-08-12,13.824,13.824,13.541,13.714,3866,0
2008-08-13,13.714,13.816,13.541,13.763,4357,0
2008-08-14,13.824,13.951,13.675,13.951,11638,0
2008-08-15,14.077,14.109,13.989,13.989,8014,0
2008-08-18,14.32,14.343,14.202,14.258,7810,0
2008-08-19,14.335,14.343,13.839,14.148,4601,0
2008-08-20,13.942,14.148,13.942,14.077,1532,0
2008-08-21,13.808,14.534,13.808,14.534,4210,0
2008-08-22,14.54,14.54,14.155,14.384,7590,0
2008-08-25,14.534,14.54,14.452,14.54,5031,0
2008-08-26,14.409,14.493,14.101,14.101,6230,0
2008-08-27,14.155,14.328,14.028,14.028,3357,0
2008-08-28,14.243,14.302,13.714,13.714,12215,0
2008-08-29,13.714,14.131,13.714,13.714,3126,0
2008-09-02,13.747,13.747,13.637,13.637,1435,0
2008-09-03,13.7,13.732,13.637,13.732,4090,0
2008-09-04,13.7,13.7,13.008,13.267,3887,0
2008-09-05,13.046,13.291,12.977,13.267,7596,0
2008-09-08,13.566,13.566,13.291,13.291,3306,0
2008-09-09,13.424,13.424,13.244,13.329,2578,0
2008-09-10,13.087,13.479,13.087,13.392,6975,0
2008-09-11,13.361,13.416,13.361,13.399,1961,0
2008-09-12,13.424,13.769,13.37,13.769,877,0
2008-09-15,13.416,13.754,13.416,13.599,1574,0
2008-09-16,13.684,13.684,13.361,13.44,4007,0
2008-09-17,13.204,13.307,13.095,13.284,4121,0
2008-09-18,13.111,13.613,13.111,13.55,5219,0
2008-09-19,13.37,13.424,13.163,13.163,7655,0
2008-09-22,13.541,13.541,13.133,13.244,4053,0
2008-09-23,13.424,13.495,13.399,13.479,4137,0
2008-09-24,13.18,13.613,13.18,13.466,9031,0
2008-09-25,13.495,13.778,13.392,13.408,7653,0
2008-09-26,13.361,13.479,13.22,13.22,4092,0
2008-09-29,13.291,13.322,13.046,13.284,3092,0
2008-09-30,13.163,13.307,13.163,13.172,2417,0
2008-10-01,13.111,13.189,13.111,13.163,3460,0
2008-10-02,13.204,13.236,13.163,13.236,2041,0
2008-10-03,13.118,13.204,13.061,13.163,2671,0
2008-10-06,13.016,13.163,11.726,11.985,28047,0
2008-10-07,11.829,12.165,11.492,11.492,6790,0
2008-10-08,10.807,11.79,10.618,11.248,77411,0
2008-10-09,10.995,11.327,10.855,11.003,10330,0
2008-10-10,10.255,11.248,10.218,11.003,19111,0
2008-10-13,11.483,11.515,11.396,11.396,1278,0
2008-10-14,11.985,11.985,11.09,11.097,5999,0
2008-10-15,11.081,11.515,10.711,10.995,6720,0
2008-10-16,10.988,11.081,10.974,11.081,3250,0
2008-10-17,11.019,11.264,11.019,11.058,3509,0
2008-10-20,11.033,11.79,11.033,11.585,2924,0
2008-10-21,11.702,11.702,11.419,11.594,4235,0
2008-10-22,11.256,12.094,11.199,11.924,7733,0
2008-10-23,11.56,11.56,11.199,11.277,7632,0
2008-10-24,11.159,11.994,10.807,10.966,3572,0
2008-10-27,11.327,11.702,11.003,11.302,5470,0
2008-10-28,11.003,11.617,10.98,11.003,13042,0
2008-10-29,11.003,11.286,11.003,11.027,5137,0
2008-10-30,10.562,11.585,10.562,11.027,11237,0
2008-10-31,11.27,11.726,10.846,11.341,7154,0
2008-11-03,11.152,11.192,11.152,11.192,254,0
2008-11-04,11.199,12.691,11.199,11.319,36161,0
2008-11-05,11.319,11.552,11.319,11.552,7884,0
2008-11-06,11.277,11.94,11.248,11.293,6696,0
2008-11-07,11.277,12.92,11.232,11.931,1654,0
2008-11-10,12.474,12.474,11.594,12.276,12238,0
2008-11-11,12.433,12.433,11.601,11.672,4104,0
2008-11-12,11.806,11.806,11.56,11.56,3709,0
2008-11-13,11.782,11.79,11.396,11.767,6215,0
2008-11-14,11.396,11.767,11.396,11.632,1209,0
2008-11-17,11.396,11.694,11.019,11.019,6139,0
2008-11-18,11.058,11.79,11.042,11.79,12765,0
2008-11-19,11.544,13.291,11.544,12.575,3708,0
2008-11-20,12.229,12.362,11.199,11.632,23510,0
2008-11-21,11.175,12.568,11.175,12.071,7620,0
2008-11-24,11.916,12.183,11.341,12.183,7337,0
2008-11-25,12.474,12.575,11.443,12.568,15678,0
2008-11-26,12.575,12.575,12.221,12.568,10260,0
2008-11-28,12.26,12.568,11.806,12.568,2819,0
2008-12-01,12.575,12.575,11.483,11.483,6695,0
2008-12-02,11.79,12.041,11.702,12.034,4815,0
2008-12-03,11.812,12.568,11.812,12.568,5842,0
2008-12-04,12.229,12.575,12.034,12.575,4248,0
2008-12-05,12.237,12.575,11.632,12.56,8491,0
2008-12-08,12.575,12.575,12.08,12.269,7315,0
2008-12-09,11.931,12.45,11.672,11.79,13754,0
2008-12-10,11.709,12.183,11.709,11.867,8921,0
2008-12-11,11.867,12.056,11.672,11.686,5641,0
2008-12-12,11.672,11.94,11.404,11.94,10057,0
2008-12-15,11.741,11.773,10.863,11.012,17113,0
2008-12-16,11.175,11.256,10.974,11.256,48944,0
2008-12-17,11.148,11.396,11.081,11.216,10765,0
2008-12-18,11.09,11.647,10.966,11.404,18882,0
2008-12-19,11.396,11.64,11.302,11.434,22213,0
2008-12-22,11.434,11.475,10.995,11.333,8841,0
2008-12-23,11.264,11.388,10.949,11.381,6631,0
2008-12-24,11.183,11.349,11.042,11.256,3832,0
2008-12-26,10.949,11.388,10.949,11.114,9415,0
2008-12-29,11.051,11.327,11.003,11.003,8293,0
2008-12-30,11.09,11.277,11.09,11.277,7747,0
2008-12-31,11.302,12.49,11.302,12.49,28112,0
2009-01-02,12.331,12.724,12.331,12.724,6535,0
2009-01-05,12.929,12.968,12.535,12.535,2161,0
2009-01-06,12.31,12.31,11.829,12.001,30354,0
2009-01-07,12.221,12.221,11.962,12.12,33067,0
2009-01-08,11.924,12.575,11.82,12.575,7706,0
2009-01-09,12.362,12.575,11.806,12.301,1513,0
2009-01-12,12.575,12.598,11.883,12.034,6295,0
2009-01-13,12.4,12.4,11.946,12.229,7307,0
2009-01-14,11.985,12.575,11.953,12.535,11021,0
2009-01-15,12.284,12.56,12.284,12.56,3302,0
2009-01-16,12.293,12.31,11.686,12.293,9329,0
2009-01-20,12.183,12.347,11.874,11.874,3599,0
2009-01-21,12.12,12.12,11.537,11.79,71218,0
2009-01-22,11.874,12.065,11.64,12.034,9032,0
2009-01-23,11.782,12.544,11.576,11.985,17098,0
2009-01-26,12.174,12.301,11.976,12.301,12788,0
2009-01-27,12.159,12.229,11.82,12.087,4749,0
2009-01-28,12.276,12.293,11.94,12.183,6749,0
2009-01-29,11.969,12.654,11.969,12.552,6856,0
2009-01-30,12.395,12.425,12.183,12.293,2851,0
2009-02-02,12.094,12.183,12.026,12.183,5845,0
2009-02-03,12.041,12.229,12.041,12.041,13462,0
2009-02-04,12.001,12.301,12.001,12.144,35279,0
2009-02-05,12.56,12.56,12.174,12.301,8976,0
2009-02-06,12.165,12.339,12.144,12.199,5389,0
2009-02-09,12.144,12.19,12.144,12.183,1168,0
2009-02-10,12.199,12.31,12.183,12.183,1414,0
2009-02-11,12.206,12.575,12.19,12.544,6832,0
2009-02-12,12.252,12.252,12.199,12.229,1966,0
2009-02-13,12.08,12.183,11.985,11.985,7709,0
2009-02-17,11.985,12.425,11.798,11.94,5823,0
2009-02-18,11.883,11.924,11.79,11.79,7030,0
2009-02-19,11.899,11.962,11.64,11.64,4812,0
2009-02-20,12.417,12.417,11.798,11.798,6016,0
2009-02-23,12.049,12.26,11.356,11.679,13036,0
2009-02-24,11.632,11.686,11.319,11.319,11826,0
2009-02-25,11.199,11.56,11.199,11.56,1980,0
2009-02-26,11.475,11.726,11.286,11.286,7609,0
2009-02-27,11.199,11.199,11.139,11.199,3287,0
2009-03-02,10.988,10.988,10.61,10.966,8538,0
2009-03-03,10.735,10.995,10.25,10.25,12360,0
2009-03-04,10.641,10.776,10.255,10.562,5525,0
2009-03-05,10.547,10.691,10.226,10.691,14606,0
2009-03-06,10.337,10.61,10.218,10.518,14275,0
2009-03-09,10.477,10.587,10.068,10.294,11582,0
2009-03-10,10.132,10.705,10.132,10.486,5019,0
2009-03-11,10.406,10.649,10.068,10.177,6242,0
2009-03-12,10.218,10.539,10.177,10.539,8039,0
2009-03-13,10.61,11.012,10.486,10.776,6840,0
2009-03-16,10.603,11.327,10.502,11.167,11234,0
2009-03-17,11.356,11.356,10.776,10.776,4523,0
2009-03-18,10.974,11.239,10.768,11.042,3004,0
2009-03-19,11.199,11.609,10.618,10.894,5343,0
2009-03-20,10.51,10.807,10.51,10.657,15753,0
2009-03-23,10.958,10.98,10.562,10.886,15515,0
2009-03-24,10.691,10.907,10.691,10.907,1145,0
2009-03-25,10.958,11.003,10.886,11.003,4362,0
2009-03-26,10.958,11.003,10.958,11.003,1479,0
2009-03-27,10.846,11.003,10.846,10.855,4074,0
2009-03-30,10.846,10.855,10.719,10.719,2264,0
2009-03-31,10.988,11.388,10.894,11.019,7755,0
2009-04-01,11.003,11.159,10.855,10.922,5956,0
2009-04-02,11.003,11.475,11.003,11.09,7686,0
2009-04-03,11.31,11.434,11.019,11.175,7126,0
2009-04-06,11.396,11.396,10.98,11.159,12345,0
2009-04-07,11.419,11.434,11.027,11.223,7597,0
2009-04-08,11.081,11.356,11.074,11.114,8002,0
2009-04-09,11.114,11.594,11.114,11.373,9849,0
2009-04-13,11.373,11.79,11.356,11.79,4527,0
2009-04-14,11.594,11.594,11.13,11.148,2949,0
2009-04-15,11.106,11.319,11.033,11.183,4285,0
2009-04-16,11.183,11.183,11.058,11.167,2751,0
2009-04-17,11.175,11.381,11.081,11.381,2070,0
2009-04-20,11.466,11.466,11.239,11.239,4077,0
2009-04-21,11.152,11.594,11.09,11.114,13907,0
2009-04-22,11.106,11.373,11.106,11.183,6348,0
2009-04-23,11.003,11.679,11.003,11.139,12245,0
2009-04-24,11.319,11.576,11.121,11.121,4707,0
2009-04-27,11.277,11.741,11.159,11.632,8300,0
2009-04-28,11.75,11.75,11.537,11.624,6460,0
2009-04-29,11.537,11.75,11.333,11.594,7877,0
2009-04-30,11.741,11.741,11.443,11.522,5294,0
2009-05-01,11.443,11.609,11.019,11.286,12700,0
2009-05-04,11.396,11.694,11.356,11.356,7764,0
2009-05-05,11.492,11.694,11.443,11.632,7287,0
2009-05-06,11.483,11.702,11.199,11.199,10756,0
2009-05-07,11.216,11.302,11.199,11.199,3578,0
2009-05-08,11.349,11.632,11.208,11.381,9331,0
2009-05-11,11.475,11.475,11.27,11.356,5737,0
2009-05-12,11.349,11.79,11.293,11.75,24448,0
2009-05-13,11.75,11.79,11.647,11.75,13981,0
2009-05-14,11.874,11.891,11.798,11.837,6731,0
2009-05-15,11.837,12.433,11.837,12.379,31350,0
2009-05-18,12.284,12.425,12.034,12.347,31266,0
2009-05-19,11.829,12.544,11.829,11.994,28370,0
2009-05-20,12.01,12.331,12.01,12.221,8492,0
2009-05-21,12.174,12.505,11.976,12.276,9029,0
2009-05-22,12.433,12.433,11.798,11.829,12074,0
2009-05-26,12.159,12.331,11.899,12.08,22121,0
2009-05-27,11.907,12.325,11.907,11.946,16127,0
2009-05-28,11.874,11.899,11.718,11.718,15476,0
2009-05-29,11.874,12.481,11.874,12.481,9877,0
2009-06-01,12.129,12.575,12.129,12.269,23494,0
2009-06-02,12.237,12.355,11.931,12.111,11081,0
2009-06-03,12.183,12.362,12.08,12.31,4418,0
2009-06-04,12.379,12.379,12.221,12.269,11145,0
2009-06-05,12.174,12.379,12.071,12.094,6233,0
2009-06-08,12.252,12.379,12.041,12.206,12370,0
2009-06-09,12.103,12.388,11.924,11.985,22786,0
2009-06-10,12.026,12.325,11.985,11.985,13908,0
2009-06-11,11.946,12.409,11.874,11.874,19560,0
2009-06-12,11.852,12.331,11.709,11.86,21640,0
2009-06-15,11.812,11.812,11.396,11.396,11533,0
2009-06-16,11.679,11.837,11.264,11.632,24046,0
2009-06-17,11.443,12.379,11.319,12.129,15962,0
2009-06-18,12.129,12.129,11.483,11.483,18639,0
2009-06-19,11.718,12.026,11.544,12.018,17248,0
2009-06-22,11.985,11.985,11.531,11.656,22757,0
2009-06-23,11.544,11.891,11.531,11.672,10245,0
2009-06-24,11.773,11.782,11.544,11.672,14286,0
2009-06-25,11.852,12.379,11.568,12.159,34687,0
2009-06-26,12.237,13.244,12.087,12.92,1240255,0
2009-06-29,12.773,12.968,12.379,12.56,42541,0
2009-06-30,12.598,13.046,12.174,12.518,66152,0
2009-07-01,12.229,13.336,12.183,13.298,44994,0
2009-07-02,13.259,13.259,12.75,13.118,39015,0
2009-07-06,13.228,14.258,12.888,12.888,49338,0
2009-07-07,12.938,13.754,12.803,13.298,34773,0
2009-07-08,13.284,13.599,12.786,12.786,26862,0
2009-07-09,12.859,13.291,12.598,12.733,33864,0
2009-07-10,12.474,12.827,12.474,12.75,9909,0
2009-07-13,12.946,13.629,12.654,13.566,35101,0
2009-07-14,13.361,13.584,12.896,13.44,46687,0
2009-07-15,13.472,13.848,13.133,13.848,31321,0
2009-07-16,13.692,13.754,13.298,13.55,36480,0
2009-07-17,13.591,13.591,13.284,13.361,31148,0
2009-07-20,13.432,13.432,12.773,13.251,20095,0
2009-07-21,13.163,13.495,13.111,13.352,30699,0
2009-07-22,13.448,13.559,13.163,13.344,9968,0
2009-07-23,13.204,13.951,13.204,13.881,90851,0
2009-07-24,13.874,13.874,13.386,13.692,9823,0
2009-07-27,13.566,13.778,13.361,13.778,12201,0
2009-07-28,13.874,14.131,13.566,13.951,92515,0
2009-07-29,13.605,13.874,13.559,13.637,27640,0
2009-07-30,13.637,14.006,13.432,13.55,24544,0
2009-07-31,13.509,13.934,13.509,13.903,53243,0
2009-08-03,13.707,13.888,13.472,13.7,27702,0
2009-08-04,13.599,13.599,13.37,13.55,11144,0
2009-08-05,13.509,13.509,12.984,12.984,9489,0
2009-08-06,13.163,13.315,12.938,12.938,16973,0
2009-08-07,13.172,13.315,13.046,13.195,12260,0
2009-08-10,13.016,13.329,12.827,13.329,33049,0
2009-08-11,13.087,13.267,12.758,12.852,16353,0
2009-08-12,12.819,13.236,12.819,13.103,27158,0
2009-08-13,13.095,13.322,12.835,13.008,20889,0
2009-08-14,12.896,13.163,12.663,12.708,14995,0
2009-08-17,12.632,12.765,12.568,12.623,28987,0
2009-08-18,12.716,13.236,12.663,12.946,12949,0
2009-08-19,12.938,13.336,12.938,13.111,17405,0
2009-08-20,13.133,13.284,13.069,13.095,8552,0
2009-08-21,13.361,13.637,13.211,13.637,25359,0
2009-08-24,13.666,13.754,13.244,13.291,30888,0
2009-08-25,13.472,13.714,13.133,13.657,65979,0
2009-08-26,13.574,13.714,13.18,13.516,84545,0
2009-08-27,13.399,13.732,13.211,13.599,24986,0
2009-08-28,13.637,14.148,13.408,13.763,95209,0
2009-08-31,13.7,14.116,13.37,13.895,21094,0
2009-09-01,13.675,13.974,13.361,13.55,44589,0
2009-09-02,13.516,14.109,13.336,13.881,81256,0
2009-09-03,13.839,13.857,13.275,13.684,57941,0
2009-09-04,13.629,13.747,13.457,13.62,14545,0
2009-09-08,13.637,14.036,13.584,13.912,12838,0
2009-09-09,13.839,14.093,13.754,13.974,22596,0
2009-09-10,13.903,14.02,13.754,13.951,15341,0
2009-09-11,13.903,13.942,13.763,13.778,3717,0
2009-09-14,13.754,14.045,13.754,13.865,12503,0
2009-09-15,13.839,14.028,13.839,13.928,6241,0
2009-09-16,13.763,14.013,13.763,14.013,6312,0
2009-09-17,14.077,14.077,13.574,13.754,23552,0
2009-09-18,13.613,13.714,13.448,13.448,36824,0
2009-09-21,13.516,13.55,13.399,13.399,6864,0
2009-09-22,13.44,13.599,13.399,13.479,16619,0
2009-09-23,13.502,13.591,13.156,13.502,24645,0
2009-09-24,13.457,13.989,13.133,13.267,63591,0
2009-09-25,13.298,13.714,13.172,13.666,50231,0
2009-09-28,13.448,13.479,13.172,13.284,18916,0
2009-09-29,13.352,13.44,13.284,13.352,17357,0
2009-09-30,13.378,13.448,13.008,13.22,26132,0
2009-10-01,13.095,13.651,13.078,13.111,30596,0
2009-10-02,13.054,13.55,13.054,13.399,21304,0
2009-10-05,13.204,13.44,13.054,13.408,15239,0
2009-10-06,13.502,13.574,13.103,13.574,23683,0
2009-10-07,13.329,13.605,13.22,13.392,20559,0
2009-10-08,13.352,13.502,13.344,13.352,10860,0
2009-10-09,13.267,13.472,13.267,13.448,4861,0
2009-10-12,13.714,13.714,13.291,13.291,17541,0
2009-10-13,13.315,13.479,13.111,13.118,12961,0
2009-10-14,13.291,13.399,13.087,13.18,10434,0
2009-10-15,13.126,13.399,12.977,13.031,23017,0
2009-10-16,12.984,13.298,12.968,13.038,16513,0
2009-10-19,13.103,13.298,13.103,13.291,8427,0
2009-10-20,13.204,13.259,13.103,13.211,13224,0
2009-10-21,13.038,13.22,13.038,13.038,17741,0
2009-10-22,13.195,13.195,13.023,13.103,13464,0
2009-10-23,13.236,13.315,13.031,13.031,13013,0
2009-10-26,13.195,13.329,12.896,12.999,16817,0
2009-10-27,12.984,13.133,12.716,12.716,12274,0
2009-10-28,13.103,13.103,12.583,12.583,16785,0
2009-10-29,12.691,12.905,12.583,12.632,21781,0
2009-10-30,12.598,12.852,12.49,12.741,31812,0
2009-11-02,12.81,12.844,12.37,12.526,35975,0
2009-11-03,12.526,12.7,12.379,12.505,14309,0
2009-11-04,12.505,12.67,12.301,12.301,17943,0
2009-11-05,12.301,12.786,12.301,12.684,10056,0
2009-11-06,12.786,12.905,12.505,12.888,17704,0
2009-11-09,12.888,13.591,12.827,13.516,31681,0
2009-11-10,13.416,13.747,13.37,13.7,26322,0
2009-11-11,13.559,13.675,13.078,13.087,20624,0
2009-11-12,13.078,13.386,12.773,12.773,29341,0
2009-11-13,12.827,13.118,12.214,12.684,37170,0
2009-11-16,12.691,13.502,12.691,13.457,17551,0
2009-11-17,13.487,13.657,13.126,13.361,19365,0
2009-11-18,13.361,13.408,13.078,13.103,7021,0
2009-11-19,13.023,13.046,12.827,12.888,8478,0
2009-11-20,12.913,13.118,12.905,13.046,12331,0
2009-11-23,13.18,13.408,13.008,13.172,21450,0
2009-11-24,13.133,13.267,12.968,13.267,14039,0
2009-11-25,13.315,13.44,13.251,13.378,10157,0
2009-11-27,13.149,13.244,12.938,12.962,7677,0
2009-11-30,13.038,13.163,12.905,13.163,21907,0
2009-12-01,13.149,13.352,12.991,13.172,10247,0
2009-12-02,13.141,13.44,13.141,13.361,23870,0
2009-12-03,13.448,13.487,13.078,13.416,16872,0
2009-12-04,13.516,13.591,13.37,13.591,9312,0
2009-12-07,13.574,13.959,13.495,13.959,21604,0
2009-12-08,13.865,14.093,13.754,14.02,19113,0
2009-12-09,14.045,14.045,13.495,13.643,23085,0
2009-12-10,13.651,14.02,13.574,13.747,25999,0
2009-12-11,13.707,13.934,13.675,13.754,19430,0
2009-12-14,13.881,13.989,13.763,13.989,11952,0
2009-12-15,13.903,13.951,13.291,13.291,28139,0
2009-12-16,13.487,13.516,13.315,13.487,14189,0
2009-12-17,13.516,13.516,13.336,13.399,6589,0
2009-12-18,13.502,13.675,13.291,13.666,80092,0
2009-12-21,13.643,14.139,13.605,14.139,20785,0
2009-12-22,14.101,14.101,13.839,13.92,36874,0
2009-12-23,13.808,13.951,13.692,13.857,9236,0
2009-12-24,13.857,14.006,13.785,13.785,1335,0
2009-12-28,13.888,14.013,13.666,14.013,11150,0
2009-12-29,14.02,14.226,13.895,14.202,15904,0
2009-12-30,14.194,14.627,13.998,14.627,21605,0
2009-12-31,14.54,14.722,14.17,14.391,25247,0
2010-01-04,14.722,14.722,14.186,14.564,7772,0
2010-01-05,14.518,14.518,14.281,14.281,11792,0
2010-01-06,14.273,14.351,13.816,13.895,23145,0
2010-01-07,13.874,14.013,13.857,14.013,8786,0
2010-01-08,14.028,14.814,13.848,14.635,47936,0
2010-01-11,14.69,14.722,14.54,14.586,29580,0
2010-01-12,14.586,14.627,14.194,14.311,24576,0
2010-01-13,14.409,14.484,14.186,14.251,7404,0
2010-01-14,14.155,14.586,13.934,14.155,17079,0
2010-01-15,14.226,14.359,14.006,14.028,24674,0
2010-01-19,14.085,14.351,13.974,14.294,15562,0
2010-01-20,14.186,14.595,14.006,14.069,90974,0
2010-01-21,14.101,14.4,13.895,13.895,28398,0
2010-01-22,13.951,14.235,13.951,14.02,15886,0
2010-01-25,14.148,14.202,13.816,13.874,8451,0
2010-01-26,14.028,14.148,13.928,14.054,16063,0
2010-01-27,13.951,14.101,13.824,14.02,5562,0
2010-01-28,14.036,14.077,13.832,13.848,15056,0
2010-01-29,13.928,14.036,13.874,13.874,16845,0
2010-02-01,13.965,14.028,13.794,13.839,15168,0
2010-02-02,13.763,13.981,13.692,13.692,15834,0
2010-02-03,13.605,13.785,13.307,13.399,17547,0
2010-02-04,13.352,13.692,13.298,13.479,11496,0
2010-02-05,13.516,13.769,13.516,13.763,7566,0
2010-02-08,13.714,13.928,13.643,13.723,14737,0
2010-02-09,13.832,13.881,13.675,13.747,8792,0
2010-02-10,13.824,13.848,13.666,13.723,7701,0
2010-02-11,13.666,13.912,13.666,13.808,10802,0
2010-02-12,13.74,13.74,13.516,13.692,8463,0
2010-02-16,13.754,14.06,13.684,14.06,8176,0
2010-02-17,14.123,14.343,14.109,14.266,16248,0
2010-02-18,14.281,14.281,14.109,14.258,5697,0
2010-02-19,14.302,14.4,14.139,14.186,18465,0
2010-02-22,14.155,14.281,14.116,14.273,5027,0
2010-02-23,14.343,14.416,14.148,14.148,6428,0
2010-02-24,14.258,14.266,13.903,14.069,9214,0
2010-02-25,13.942,14.131,13.942,14.101,5120,0
2010-02-26,14.266,14.266,13.942,13.942,14992,0
2010-03-01,14.028,14.101,13.903,14.069,10380,0
2010-03-02,14.028,14.186,13.981,14.155,9117,0
2010-03-03,13.754,14.139,13.754,14.077,23352,0
2010-03-04,14.077,14.139,13.989,14.139,4549,0
2010-03-05,14.123,14.266,14.109,14.266,12426,0
2010-03-08,14.335,14.335,14.109,14.266,11125,0
2010-03-09,14.139,14.235,13.951,14.177,8028,0
2010-03-10,14.202,14.359,14.116,14.226,4517,0
2010-03-11,14.116,14.54,14.116,14.54,21895,0
2010-03-12,14.54,14.54,14.17,14.21,14454,0
2010-03-15,14.235,14.459,14.155,14.343,5061,0
2010-03-16,14.343,14.359,14.148,14.288,8125,0
2010-03-17,14.251,14.43,14.251,14.273,4879,0
2010-03-18,14.194,14.266,14.02,14.02,6786,0
2010-03-19,14.148,14.21,13.965,14.131,17636,0
2010-03-22,14.077,14.266,14.045,14.101,11252,0
2010-03-23,14.069,14.069,13.881,13.989,19016,0
2010-03-24,14.02,14.069,13.874,14.06,9888,0
2010-03-25,13.942,14.054,13.832,13.989,17014,0
2010-03-26,14.028,14.161,13.865,14.161,13130,0
2010-03-29,14.17,14.335,14.148,14.258,4920,0
2010-03-30,14.21,14.343,14.148,14.335,8395,0
2010-03-31,14.311,14.534,13.865,13.881,37196,0
2010-04-01,13.959,14.109,13.959,14.06,5729,0
2010-04-05,14.045,14.218,13.951,14.218,12204,0
2010-04-06,14.139,14.343,14.116,14.235,10175,0
2010-04-07,14.161,14.343,14.013,14.251,11005,0
2010-04-08,14.177,14.218,14.085,14.202,3831,0
2010-04-09,14.226,14.302,13.684,13.692,29585,0
2010-04-12,13.754,14.093,13.754,13.857,17932,0
2010-04-13,13.801,13.92,13.785,13.888,8405,0
2010-04-14,13.912,14.302,13.903,14.302,13210,0
2010-04-15,14.294,14.493,14.258,14.452,10336,0
2010-04-16,14.343,14.343,14.069,14.069,19347,0
2010-04-19,14.077,14.202,14.077,14.101,5318,0
2010-04-20,14.177,14.226,14.155,14.155,8136,0
2010-04-21,14.202,14.258,14.06,14.258,15623,0
2010-04-22,14.148,14.302,14.123,14.258,13144,0
2010-04-23,14.288,14.548,14.21,14.452,43727,0
2010-04-26,14.555,14.996,14.555,14.698,25869,0
2010-04-27,14.736,15.045,14.243,14.251,21733,0
2010-04-28,14.467,14.722,14.343,14.548,7203,0
2010-04-29,14.752,14.901,14.603,14.863,8004,0
2010-04-30,14.894,15.193,14.814,14.888,18000,0
2010-05-03,14.956,15.105,14.863,15.082,8668,0
2010-05-04,14.956,15.123,14.775,14.925,13191,0
2010-05-05,14.801,14.801,14.4,14.4,13263,0
2010-05-06,14.423,14.822,13.74,14.526,32370,0
2010-05-07,14.564,14.73,13.684,13.989,32708,0
2010-05-10,14.288,14.73,14.218,14.722,31287,0
2010-05-11,14.572,14.947,14.452,14.839,13807,0
2010-05-12,14.872,15.028,14.109,14.409,41824,0
2010-05-13,14.459,14.768,14.101,14.713,16386,0
2010-05-14,14.243,14.578,14.243,14.328,11477,0
2010-05-17,14.476,14.76,14.288,14.452,33819,0
2010-05-18,14.586,14.76,14.493,14.627,16307,0
2010-05-19,14.502,14.54,14.288,14.351,14743,0
2010-05-20,14.226,14.436,14.077,14.085,21408,0
2010-05-21,14.116,14.452,14.093,14.186,24676,0
2010-05-24,14.218,14.511,13.951,13.951,12131,0
2010-05-25,13.675,13.816,13.584,13.657,16972,0
2010-05-26,13.794,14.013,13.651,13.651,12762,0
2010-05-27,14.194,14.518,14.139,14.518,13838,0
2010-05-28,13.794,14.368,13.794,14.077,37998,0
2010-06-01,14.054,14.493,13.523,13.523,11810,0
2010-06-02,13.584,14.085,13.584,14.085,9892,0
2010-06-03,13.989,14.32,13.874,13.888,13769,0
2010-06-04,13.832,14.036,13.361,13.361,22781,0
2010-06-07,13.55,13.62,13.267,13.37,27437,0
2010-06-08,13.424,13.457,13.204,13.322,14758,0
2010-06-09,13.457,13.55,12.962,13.054,19127,0
2010-06-10,13.172,13.466,12.913,13.275,30537,0
2010-06-11,13.078,13.769,12.92,13.769,19486,0
2010-06-14,13.903,14.21,13.643,13.857,9542,0
2010-06-15,13.959,14.148,13.378,14.109,29624,0
2010-06-16,13.998,13.998,13.675,13.675,17088,0
2010-06-17,13.808,13.839,13.448,13.62,10100,0
2010-06-18,13.714,13.723,13.495,13.613,40555,0
2010-06-21,13.794,13.865,13.559,13.754,6864,0
2010-06-22,13.832,14.013,13.675,13.675,12471,0
2010-06-23,13.666,13.732,13.509,13.714,11841,0
2010-06-24,13.424,13.747,13.424,13.62,35411,0
2010-06-25,13.707,15.193,13.472,15.193,318856,0
2010-06-28,14.736,14.917,14.368,14.909,22224,0
2010-06-29,14.635,14.847,14.186,14.288,25069,0
2010-06-30,14.337,14.507,14.178,14.507,29454,0
2010-07-01,14.328,14.534,14.281,14.335,23372,0
2010-07-02,14.467,14.932,14.302,14.743,29398,0
2010-07-06,14.863,14.863,14.281,14.302,17362,0
2010-07-07,14.416,14.436,14.186,14.436,32288,0
2010-07-08,14.445,14.452,14.148,14.351,24290,0
2010-07-09,14.384,14.792,14.177,14.635,37333,0
2010-07-12,14.665,14.775,14.476,14.493,7367,0
2010-07-13,14.713,14.847,14.467,14.847,26603,0
2010-07-14,14.814,14.814,14.555,14.555,6274,0
2010-07-15,14.555,14.736,14.502,14.578,17839,0
2010-07-16,14.493,14.698,14.148,14.148,28405,0
2010-07-19,14.258,14.32,13.989,14.109,11787,0
2010-07-20,13.998,14.21,13.965,14.139,15094,0
2010-07-21,14.131,14.32,13.951,13.989,8334,0
2010-07-22,14.17,14.288,13.951,14.226,23683,0
2010-07-23,14.139,14.502,14.109,14.502,9887,0
2010-07-26,14.54,14.784,14.359,14.73,27632,0
2010-07-27,14.808,14.808,14.359,14.484,24315,0
2010-07-28,14.526,14.674,14.294,14.511,25242,0
2010-07-29,14.564,14.641,14.186,14.302,41737,0
2010-07-30,14.186,14.635,14.186,14.384,41715,0
2010-08-02,14.555,14.674,14.43,14.674,10466,0
2010-08-03,14.578,14.674,14.391,14.493,24350,0
2010-08-04,14.445,14.484,14.32,14.4,11431,0
2010-08-05,14.328,14.511,14.32,14.32,10984,0
2010-08-06,14.251,14.359,14.243,14.328,9765,0
2010-08-09,14.368,14.534,14.194,14.351,12974,0
2010-08-10,14.266,14.436,14.148,14.148,17928,0
2010-08-11,13.998,14.123,13.629,13.707,31141,0
2010-08-12,13.754,13.989,13.643,13.903,34184,0
2010-08-13,13.895,13.989,13.675,13.675,17403,0
2010-08-16,13.657,14.02,13.657,14.006,26454,0
2010-08-17,14.139,14.17,13.707,14.17,21297,0
2010-08-18,14.109,14.21,13.874,14.21,11786,0
2010-08-19,14.109,14.251,13.692,13.692,28221,0
2010-08-20,13.763,13.895,13.763,13.778,14178,0
2010-08-23,13.92,14.02,13.613,13.62,15824,0
2010-08-24,13.605,13.903,13.605,13.605,8868,0
2010-08-25,13.605,13.903,13.566,13.903,17462,0
2010-08-26,13.912,13.92,13.763,13.92,7182,0
2010-08-27,14.069,14.273,13.769,14.273,10096,0
2010-08-30,14.186,14.186,13.808,13.965,14139,0
2010-08-31,13.855,14.275,13.855,14.077,5769,0
2010-09-01,14.258,14.258,13.998,14.131,22562,0
2010-09-02,14.21,14.343,14.131,14.343,8747,0
2010-09-03,14.343,14.343,14.045,14.226,11647,0
2010-09-07,14.218,14.226,14.036,14.036,8654,0
2010-09-08,14.109,14.109,13.801,14.02,12148,0
2010-09-09,14.109,14.109,13.874,13.895,5297,0
2010-09-10,13.824,14.013,13.816,14.013,6501,0
2010-09-13,14.069,14.093,13.895,14.093,8761,0
2010-09-14,14.077,14.077,13.959,14.02,7875,0
2010-09-15,14.036,14.288,13.912,14.288,11293,0
2010-09-16,14.202,14.343,14.036,14.343,11027,0
2010-09-17,14.343,14.343,14.226,14.251,26627,0
2010-09-20,14.258,14.534,14.258,14.534,18887,0
2010-09-21,14.459,14.459,14.235,14.311,9963,0
2010-09-22,14.251,14.258,14.202,14.226,5882,0
2010-09-23,14.186,14.266,13.989,14.139,13809,0
2010-09-24,14.226,14.423,14.131,14.423,10149,0
2010-09-27,14.423,14.493,14.294,14.409,12313,0
2010-09-28,14.493,14.534,14.32,14.423,12922,0
2010-09-29,14.384,14.665,14.351,14.618,11945,0
2010-09-30,14.526,14.996,14.459,14.988,44653,0
2010-10-01,15.051,15.176,14.808,15.051,19735,0
2010-10-04,14.973,15.114,14.839,14.839,13496,0
2010-10-05,15.028,15.089,14.736,15.082,12362,0
2010-10-06,14.982,15.129,14.743,14.917,19478,0
2010-10-07,15.058,15.058,14.76,14.872,9342,0
2010-10-08,14.988,14.996,14.83,14.917,12278,0
2010-10-11,14.839,14.973,14.784,14.854,6685,0
2010-10-12,14.839,14.888,14.775,14.863,9982,0
2010-10-13,14.88,14.996,14.863,14.988,7743,0
2010-10-14,14.901,15.067,14.901,15.045,5794,0
2010-10-15,15.129,15.193,15.036,15.176,21683,0
2010-10-18,15.105,15.217,14.965,15.201,9125,0
2010-10-19,15.01,15.217,15.01,15.169,7459,0
2010-10-20,15.217,15.352,15.105,15.328,21671,0
2010-10-21,15.397,15.397,15.036,15.036,12028,0
2010-10-22,15.036,15.097,14.792,14.801,14116,0
2010-10-25,15.067,15.154,14.854,15.01,2851,0
2010-10-26,15.019,15.082,14.863,14.988,9565,0
2010-10-27,14.996,15.051,14.88,14.88,14675,0
2010-10-28,15.045,15.051,14.88,14.925,9745,0
2010-10-29,14.949,15.11,14.741,14.998,12989,0
2010-11-01,15.074,15.074,14.76,14.894,12197,0
2010-11-02,14.925,15.036,14.901,14.996,9858,0
2010-11-03,15.019,15.058,14.863,15.004,14760,0
2010-11-04,14.901,15.193,14.713,15.097,20179,0
2010-11-05,15.114,15.277,15.019,15.193,5946,0
2010-11-08,15.129,15.285,14.54,15.129,23433,0
2010-11-09,15.097,15.169,14.635,14.73,19116,0
2010-11-10,14.775,14.932,14.635,14.743,21295,0
2010-11-11,14.775,14.917,14.698,14.743,4792,0
2010-11-12,14.73,14.863,14.54,14.635,47879,0
2010-11-15,14.641,14.965,14.618,14.94,36748,0
2010-11-16,14.872,14.932,14.548,14.618,17835,0
2010-11-17,14.618,14.909,14.548,14.618,8574,0
2010-11-18,14.722,14.888,14.603,14.76,5920,0
2010-11-19,14.814,14.814,14.736,14.808,12085,0
2010-11-22,14.808,14.814,14.618,14.707,9908,0
2010-11-23,14.707,14.76,14.548,14.564,7850,0
2010-11-24,14.618,14.775,14.611,14.743,16641,0
2010-11-26,14.736,14.814,14.736,14.752,2097,0
2010-11-29,14.713,14.863,14.54,14.863,13893,0
2010-11-30,14.689,14.847,14.689,14.751,10649,0
2010-12-01,14.854,14.854,14.665,14.722,19378,0
2010-12-02,14.665,14.83,14.657,14.808,9377,0
2010-12-03,14.674,14.901,14.674,14.901,7797,0
2010-12-06,14.894,14.932,14.743,14.863,10499,0
2010-12-07,14.909,15.019,14.888,14.947,20405,0
2010-12-08,15.019,15.067,14.752,14.752,10391,0
2010-12-09,14.784,14.909,14.743,14.888,9688,0
2010-12-10,14.69,14.932,14.69,14.917,19296,0
2010-12-13,14.88,14.932,14.752,14.83,13586,0
2010-12-14,14.925,15.146,14.925,15.097,14198,0
2010-12-15,15.051,15.169,14.736,14.888,12421,0
2010-12-16,14.888,15.097,14.76,15.067,33784,0
2010-12-17,14.956,15.114,14.784,14.792,31019,0
2010-12-20,14.808,14.996,14.736,14.784,9149,0
2010-12-21,14.863,14.901,14.784,14.901,11217,0
2010-12-22,15.01,15.01,14.792,14.947,9359,0
2010-12-23,14.956,14.988,14.925,14.925,4718,0
2010-12-27,14.996,15.097,14.973,15.082,4318,0
2010-12-28,15.01,15.051,14.775,14.808,10073,0
2010-12-29,14.933,14.998,14.807,14.88,10012,0
2010-12-30,14.909,15.149,14.901,15.132,13060,0
2010-12-31,15.132,15.132,14.891,14.891,9322,0
2011-01-03,14.956,15.428,14.863,15.42,22606,0
2011-01-04,15.428,15.428,15.074,15.074,16580,0
2011-01-05,15.058,15.176,14.973,14.973,15647,0
2011-01-06,15.028,15.129,14.854,14.872,19396,0
2011-01-07,14.83,15.129,14.83,14.982,19847,0
2011-01-10,14.901,15.028,14.872,14.932,10094,0
2011-01-11,14.917,15.082,14.917,15.082,19132,0
2011-01-12,15.129,15.129,14.947,15.004,12083,0
2011-01-13,14.965,15.364,14.965,15.185,15681,0
2011-01-14,15.123,15.403,15.123,15.388,11700,0
2011-01-18,15.42,15.42,15.123,15.335,10794,0
2011-01-19,15.388,15.428,15.208,15.277,31968,0
2011-01-20,15.277,15.364,15.162,15.162,5788,0
2011-01-21,15.285,15.42,15.154,15.162,11364,0
2011-01-24,15.028,15.176,14.988,15.058,13143,0
2011-01-25,14.988,15.262,14.932,15.176,10593,0
2011-01-26,15.256,15.403,15.201,15.403,8108,0
2011-01-27,15.335,15.412,15.162,15.256,12822,0
2011-01-28,15.105,15.412,14.947,14.947,14249,0
2011-01-31,15.059,15.158,14.946,14.946,12786,0
2011-02-01,15.105,15.302,15.067,15.285,8338,0
2011-02-02,15.249,15.428,15.233,15.344,5862,0
2011-02-03,15.328,15.451,15.328,15.451,16669,0
2011-02-04,15.319,15.319,15.114,15.193,15602,0
2011-02-07,15.129,15.233,15.082,15.146,33060,0
2011-02-08,15.129,15.185,15.051,15.185,6554,0
2011-02-09,15.082,15.082,14.956,15.028,19818,0
2011-02-10,15.074,15.285,15.004,15.058,13777,0
2011-02-11,15.074,15.201,15.058,15.176,9522,0
2011-02-14,15.176,15.217,15.114,15.129,7210,0
2011-02-15,15.154,15.185,15.097,15.146,9355,0
2011-02-16,15.089,15.201,15.089,15.162,4386,0
2011-02-18,15.269,15.451,15.269,15.359,12770,0
2011-02-22,15.285,15.364,15.217,15.233,15330,0
2011-02-23,15.344,15.344,15.051,15.051,29407,0
2011-02-24,15.137,15.233,15.089,15.233,11521,0
2011-02-25,15.233,15.241,15.074,15.201,7891,0
2011-02-28,15.212,15.358,15.212,15.358,7611,0
2011-03-01,15.403,15.523,15.302,15.319,13393,0
2011-03-02,15.344,15.523,15.277,15.42,8641,0
2011-03-03,15.523,15.712,15.364,15.569,65461,0
2011-03-04,15.562,15.679,15.444,15.538,17486,0
2011-03-07,15.553,15.578,15.328,15.359,16838,0
2011-03-08,15.328,15.516,15.328,15.42,10043,0
2011-03-09,15.569,15.648,15.412,15.648,6774,0
2011-03-10,15.412,15.437,15.328,15.328,18155,0
2011-03-11,15.293,15.483,15.293,15.42,15884,0
2011-03-14,15.302,15.679,15.293,15.364,20934,0
2011-03-15,15.397,15.467,15.262,15.328,25893,0
2011-03-16,15.328,15.444,15.293,15.335,16525,0
2011-03-17,15.442,15.442,15.156,15.265,32253,0
2011-03-18,15.277,15.277,14.743,14.743,35666,0
2011-03-21,14.901,15.208,14.854,15.105,15560,0
2011-03-22,15.067,15.146,14.932,14.988,14107,0
2011-03-23,14.973,14.973,14.722,14.722,25599,0
2011-03-24,14.775,14.88,14.707,14.73,10115,0
2011-03-25,14.054,14.894,14.054,14.722,15483,0
2011-03-28,14.618,15.146,14.595,15.028,27303,0
2011-03-29,15.129,15.169,15.097,15.169,6821,0
2011-03-30,15.169,15.562,15.169,15.544,5893,0
2011-03-31,15.45,15.522,15.268,15.32,12876,0
2011-04-01,15.319,15.483,15.319,15.373,9778,0
2011-04-04,15.483,15.508,15.335,15.492,11526,0
2011-04-05,15.418,15.418,15.212,15.349,8169,0
2011-04-06,15.364,15.46,15.285,15.344,12849,0
2011-04-07,15.394,15.394,15.172,15.265,5083,0
2011-04-08,15.388,15.437,15.233,15.285,9300,0
2011-04-11,15.185,15.388,15.137,15.249,10954,0
2011-04-12,15.189,15.358,15.141,15.259,11369,0
2011-04-13,15.344,15.359,15.293,15.302,12548,0
2011-04-14,15.328,15.516,15.224,15.428,5108,0
2011-04-15,15.4,15.4,15.358,15.371,10835,0
2011-04-18,15.262,15.359,15.217,15.285,6626,0
2011-04-19,15.352,15.444,15.249,15.359,3909,0
2011-04-20,15.442,15.521,15.363,15.508,15738,0
2011-04-21,15.459,15.521,15.265,15.459,12935,0
2011-04-25,15.451,15.516,15.364,15.508,8860,0
2011-04-26,15.45,15.521,15.418,15.515,11792,0
2011-04-27,15.45,15.515,15.289,15.363,17088,0
2011-04-28,15.363,15.363,15.228,15.245,10073,0
2011-04-29,15.158,15.36,15.149,15.36,11773,0
2011-05-02,15.245,15.308,14.948,14.948,13805,0
2011-05-03,15.085,15.196,15.03,15.03,8260,0
2011-05-04,15.046,15.125,14.863,14.863,13048,0
2011-05-05,14.998,15.085,14.847,14.847,17851,0
2011-05-06,14.926,15.316,14.83,15.204,13509,0
2011-05-09,15.117,15.228,15.069,15.141,15072,0
2011-05-10,15.132,15.237,15.132,15.237,4088,0
2011-05-11,15.189,15.442,15.189,15.358,11150,0
2011-05-12,15.363,15.498,15.363,15.426,9148,0
2011-05-13,15.426,15.426,15.308,15.308,6877,0
2011-05-16,15.281,15.418,15.006,15.03,23421,0
2011-05-17,15.245,15.299,15.053,15.132,10854,0
2011-05-18,15.093,15.4,15.093,15.394,9501,0
2011-05-19,15.4,15.601,15.228,15.442,14015,0
2011-05-20,15.474,15.474,15.371,15.371,10851,0
2011-05-23,15.265,15.474,15.212,15.212,6740,0
2011-05-24,15.245,15.289,15.076,15.085,15698,0
2011-05-25,15.012,15.521,15.006,15.521,13007,0
2011-05-26,15.426,15.491,15.299,15.491,7026,0
2011-05-27,15.459,15.459,15.316,15.442,2885,0
2011-05-31,15.231,15.684,15.173,15.611,15965,0
2011-06-01,15.435,15.625,15.204,15.204,9295,0
2011-06-02,15.281,15.316,15.125,15.125,3628,0
2011-06-03,15.132,15.132,14.774,14.83,19372,0
2011-06-06,14.894,14.894,14.672,14.672,22441,0
2011-06-07,14.705,14.872,14.507,14.83,4873,0
2011-06-08,14.791,14.839,14.72,14.8,3978,0
2011-06-09,14.822,14.989,14.616,14.68,7530,0
2011-06-10,14.575,14.814,14.575,14.672,19089,0
2011-06-13,14.989,14.989,14.53,14.601,18999,0
2011-06-14,14.655,14.909,14.489,14.909,28428,0
2011-06-15,14.345,15.117,14.345,14.68,13363,0
2011-06-16,14.781,15.151,14.781,15.086,10126,0
2011-06-17,15.117,15.316,15.117,15.259,24574,0
2011-06-20,15.259,15.325,15.125,15.308,6577,0
2011-06-21,15.325,15.593,14.8,15.593,14427,0
2011-06-22,15.394,15.394,14.863,14.88,12246,0
2011-06-23,14.847,15.021,14.847,14.948,3000,0
2011-06-24,15.179,15.179,14.195,14.22,203567,0
2011-06-27,14.305,14.432,14.275,14.29,28036,0
2011-06-28,14.305,14.362,14.045,14.178,25701,0
2011-06-29,14.212,14.314,14.195,14.305,12544,0
2011-06-30,14.33,14.414,14.282,14.305,17393,0
2011-07-01,14.298,14.493,14.298,14.467,14027,0
2011-07-05,14.476,14.493,14.373,14.429,8681,0
2011-07-06,14.458,14.58,14.39,14.527,17708,0
2011-07-07,14.527,14.998,14.527,14.998,38404,0
2011-07-08,14.863,14.909,14.741,14.821,6581,0
2011-07-11,14.696,15.172,14.696,14.909,17650,0
2011-07-12,15.013,15.241,14.813,15.134,10557,0
2011-07-13,15.189,15.482,15.076,15.474,14610,0
2011-07-14,15.466,15.482,15.245,15.316,16814,0
2011-07-15,14.806,14.806,14.493,14.686,425238,0
2011-07-18,14.689,14.729,14.592,14.689,36976,0
2011-07-19,14.709,14.765,14.493,14.718,25053,0
2011-07-20,14.609,14.664,14.545,14.601,14532,0
2011-07-21,14.592,14.807,14.53,14.647,32982,0
2011-07-22,14.644,14.846,14.566,14.741,103713,0
2011-07-25,14.561,14.696,14.545,14.624,21915,0
2011-07-26,14.63,14.741,14.325,14.55,42820,0
2011-07-27,14.476,14.534,14.357,14.382,31883,0
2011-07-28,14.644,14.644,14.292,14.458,39825,0
2011-07-29,14.589,14.589,14.295,14.45,31988,0
2011-08-01,14.613,14.757,14.434,14.542,43628,0
2011-08-02,14.799,14.799,14.605,14.613,34360,0
2011-08-03,14.727,15.055,14.229,14.958,63496,0
2011-08-04,14.863,14.863,14.357,14.357,54278,0
2011-08-05,14.407,14.79,14.357,14.476,51791,0
2011-08-08,13.956,14.821,13.956,14.132,82564,0
2011-08-09,14.58,15.048,13.956,14.806,39138,0
2011-08-10,14.467,14.765,13.7,13.747,28918,0
2011-08-11,13.876,14.669,13.876,14.253,25443,0
2011-08-12,14.476,14.484,14.035,14.084,23698,0
2011-08-15,14.116,14.407,14.035,14.332,29289,0
2011-08-16,14.277,14.357,14.035,14.14,18222,0
2011-08-17,14.253,14.357,13.94,14.178,29569,0
2011-08-18,14.044,14.262,13.78,13.834,26938,0
2011-08-19,13.891,14.053,13.7,13.707,33572,0
2011-08-22,14.004,14.205,13.747,13.915,13051,0
2011-08-23,14.044,14.285,14.004,14.268,15039,0
2011-08-24,14.004,14.467,14.004,14.467,9227,0
2011-08-25,14.467,14.63,14.092,14.171,18692,0
2011-08-26,14.429,14.434,14.292,14.39,5825,0
2011-08-29,14.444,14.542,14.14,14.476,15022,0
2011-08-30,14.332,14.55,14.229,14.398,15265,0
2011-08-31,14.458,14.72,14.251,14.615,26821,0
2011-09-01,14.637,14.637,14.246,14.39,23020,0
2011-09-02,14.235,14.58,14.235,14.323,19113,0
2011-09-06,14.238,14.63,14.035,14.246,23647,0
2011-09-07,14.132,14.365,14.132,14.246,21355,0
2011-09-08,14.246,14.484,14.148,14.196,31936,0
2011-09-09,14.148,14.196,13.764,13.771,32710,0
2011-09-12,13.771,13.818,13.25,13.723,75500,0
2011-09-13,13.741,13.843,13.5,13.641,57300,0
2011-09-14,13.707,13.78,13.506,13.684,28472,0
2011-09-15,13.834,14.124,13.58,13.771,84732,0
2011-09-16,13.818,13.869,13.627,13.7,68142,0
2011-09-19,13.641,13.809,13.475,13.605,21182,0
2011-09-20,13.852,13.861,13.401,13.46,52905,0
2011-09-21,13.434,13.675,13.193,13.209,35315,0
2011-09-22,12.993,14.196,12.159,13.146,50574,0
2011-09-23,12.857,13.386,12.857,13.138,42747,0
2011-09-26,13.193,13.627,12.929,13.427,17569,0
2011-09-27,13.641,13.692,13.25,13.611,59654,0
2011-09-28,13.611,13.627,13.234,13.234,30579,0
2011-09-29,13.475,13.809,13.29,13.649,42070,0
2011-09-30,13.493,14.188,13.493,14.041,49122,0
2011-10-03,13.907,14.196,13.755,13.755,44409,0
2011-10-04,13.819,14.192,13.819,14.184,52463,0
2011-10-05,14.192,14.192,14.038,14.176,12056,0
2011-10-06,14.112,14.159,13.877,14.137,17335,0
2011-10-07,14.171,14.171,13.843,13.869,9946,0
2011-10-10,13.555,14.132,13.555,14.109,51657,0
2011-10-11,14.035,14.213,13.898,14.213,31645,0
2011-10-12,14.178,14.572,14.178,14.557,48093,0
2011-10-13,14.365,14.772,14.365,14.765,12411,0
2011-10-14,14.79,14.799,14.637,14.799,34437,0
2011-10-17,14.621,14.741,14.357,14.398,17537,0
2011-10-18,14.422,14.781,14.285,14.694,21737,0
2011-10-19,14.557,14.734,14.373,14.398,19203,0
2011-10-20,14.476,14.718,14.476,14.644,7607,0
2011-10-21,14.784,14.867,14.542,14.867,26268,0
2011-10-24,14.872,14.958,14.605,14.678,22926,0
2011-10-25,14.654,14.793,14.397,14.414,28521,0
2011-10-26,14.669,14.998,14.444,14.933,25966,0
2011-10-27,15.007,15.078,14.451,15.031,48909,0
2011-10-28,14.939,15.059,14.598,14.817,19030,0
2011-10-31,14.599,14.94,14.441,14.599,45562,0
2011-11-01,14.434,14.793,14.434,14.72,35904,0
2011-11-02,14.808,15.037,14.696,14.987,27403,0
2011-11-03,15.059,15.059,14.93,14.996,15029,0
2011-11-04,14.98,14.98,14.671,14.72,9486,0
2011-11-07,14.776,14.824,14.607,14.736,10459,0
2011-11-08,14.768,14.867,14.622,14.776,13580,0
2011-11-09,14.567,14.696,14.55,14.637,34199,0
2011-11-10,14.808,14.808,14.458,14.519,13656,0
2011-11-11,14.519,14.891,14.519,14.743,14211,0
2011-11-14,14.808,14.808,14.363,14.421,15736,0
2011-11-15,14.428,14.711,14.428,14.671,10821,0
2011-11-16,14.631,14.729,14.388,14.388,12183,0
2011-11-17,14.388,14.589,14.388,14.428,16361,0
2011-11-18,14.527,14.607,14.421,14.534,14208,0
2011-11-21,14.55,14.637,14.397,14.55,14583,0
2011-11-22,14.631,14.631,14.542,14.55,5762,0
2011-11-23,14.622,14.622,14.388,14.388,18360,0
2011-11-25,14.736,14.842,14.388,14.589,10323,0
2011-11-28,14.891,14.906,14.573,14.793,28809,0
2011-11-29,14.793,14.833,14.72,14.72,5615,0
2011-11-30,14.913,14.997,14.748,14.997,35669,0
2011-12-01,14.752,14.996,14.743,14.793,30464,0
2011-12-02,14.768,14.971,14.428,14.68,42939,0
2011-12-05,14.808,14.876,14.637,14.876,26143,0
2011-12-06,14.81,14.94,14.622,14.94,19264,0
2011-12-07,14.867,15.076,14.776,15.076,40408,0
2011-12-08,14.939,15.076,14.736,14.76,24382,0
2011-12-09,14.752,14.914,14.696,14.833,19556,0
2011-12-12,14.696,14.906,14.589,14.654,29924,0
2011-12-13,14.891,14.891,14.542,14.55,18120,0
2011-12-14,14.55,15.019,14.55,15.019,18888,0
2011-12-15,14.996,15.037,14.906,14.996,16500,0
2011-12-16,14.996,15.132,14.711,14.987,138766,0
2011-12-19,15.125,15.19,14.963,15.01,38059,0
2011-12-20,15.165,15.261,15.004,15.256,38196,0
2011-12-21,15.256,15.311,15.165,15.311,11026,0
2011-12-22,15.354,15.354,14.971,15.222,10944,0
2011-12-23,15.19,15.248,15.108,15.248,5205,0
2011-12-27,15.141,15.311,15.141,15.261,7239,0
2011-12-28,15.261,15.311,15.052,15.068,13104,0
2011-12-29,15.199,15.24,15.045,15.24,14571,0
2011-12-30,15.141,15.268,15.076,15.261,21532,0
2012-01-03,15.36,15.603,15.19,15.563,22918,0
2012-01-04,15.603,15.603,15.173,15.173,18827,0
2012-01-05,14.996,15.286,14.833,14.858,15307,0
2012-01-06,14.76,14.971,14.752,14.946,24581,0
2012-01-09,14.996,15.118,14.914,15.045,11138,0
2012-01-10,15.132,15.199,15.076,15.199,19422,0
2012-01-11,15.196,15.196,14.991,15.188,20917,0
2012-01-12,15.171,15.246,15.008,15.171,5224,0
2012-01-13,15.092,15.199,15.019,15.141,10946,0
2012-01-17,15.148,15.31,14.991,15,13890,0
2012-01-18,15.029,15.303,15.004,15.256,36914,0
2012-01-19,15.311,15.33,15.019,15.199,12066,0
2012-01-20,14.991,15.293,14.991,15.276,12846,0
2012-01-23,15.19,15.399,15.084,15.399,7191,0
2012-01-24,15.377,15.57,15.24,15.368,32539,0
2012-01-25,15.33,15.45,15.32,15.424,8648,0
2012-01-26,15.417,15.474,15.158,15.354,21560,0
2012-01-27,15.336,15.424,15.072,15.424,17292,0
2012-01-30,15.26,15.442,15.123,15.329,14093,0
2012-01-31,15.426,15.485,15.196,15.33,16644,0
2012-02-01,15.367,15.637,15.179,15.637,40596,0
2012-02-02,15.63,15.794,15.572,15.794,28746,0
2012-02-03,15.803,15.915,15.785,15.915,49767,0
2012-02-06,15.868,15.984,15.246,15.637,24535,0
2012-02-07,15.392,15.975,15.392,15.768,11845,0
2012-02-08,15.803,15.819,15.556,15.819,23764,0
2012-02-09,15.835,15.891,15.72,15.794,13587,0
2012-02-10,15.597,15.819,15.597,15.696,12126,0
2012-02-13,15.687,15.951,15.687,15.696,12652,0
2012-02-14,15.752,16.08,15.637,15.967,10725,0
2012-02-15,15.967,16.105,15.704,15.704,16629,0
2012-02-16,15.794,16.048,15.704,15.958,29008,0
2012-02-17,15.967,15.967,15.827,15.899,16625,0
2012-02-21,15.827,15.967,15.776,15.925,4197,0
2012-02-22,15.925,15.958,15.728,15.728,10234,0
2012-02-23,15.785,15.958,15.664,15.958,10686,0
2012-02-24,15.785,15.899,15.776,15.803,6190,0
2012-02-27,15.736,15.868,15.605,15.696,10920,0
2012-02-28,15.637,15.768,15.605,15.687,5640,0
2012-02-29,15.825,15.825,15.559,15.641,28761,0
2012-03-01,15.835,15.835,15.556,15.597,14054,0
2012-03-02,15.687,15.76,15.399,15.516,21578,0
2012-03-05,15.367,15.524,15.267,15.474,15024,0
2012-03-06,15.367,15.367,15.148,15.284,18534,0
2012-03-07,15.213,15.696,15.213,15.696,7000,0
2012-03-08,15.491,15.678,15.354,15.546,10229,0
2012-03-09,15.516,15.915,15.516,15.736,10967,0
2012-03-12,15.752,15.86,15.696,15.744,8445,0
2012-03-13,15.76,16.048,15.76,16.048,13517,0
2012-03-14,16.023,16.023,15.76,15.811,9681,0
2012-03-15,15.76,15.819,15.622,15.704,9029,0
2012-03-16,15.72,15.803,15.565,15.655,32511,0
2012-03-19,15.556,15.637,15.392,15.589,21484,0
2012-03-20,15.508,15.72,15.474,15.565,9653,0
2012-03-21,15.572,15.664,15.556,15.597,5445,0
2012-03-22,15.524,15.637,15.392,15.524,15204,0
2012-03-23,15.424,15.637,15.424,15.614,13179,0
2012-03-26,15.637,15.72,15.532,15.72,14755,0
2012-03-27,15.664,15.76,15.565,15.655,13532,0
2012-03-28,15.565,15.622,15.392,15.434,13700,0
2012-03-29,15.367,15.687,15.255,15.622,14653,0
2012-03-30,15.589,15.655,15.354,15.383,16923,0
2012-04-02,15.408,15.915,15.408,15.794,12762,0
2012-04-03,15.775,15.95,15.618,15.808,17594,0
2012-04-04,15.775,15.95,15.741,15.741,18229,0
2012-04-05,15.766,15.858,15.626,15.651,5217,0
2012-04-09,15.459,15.556,15.276,15.276,20492,0
2012-04-10,15.354,15.637,15.072,15.138,18154,0
2012-04-11,15.546,15.736,15.148,15.302,18618,0
2012-04-12,15.276,15.597,15.179,15.482,14207,0
2012-04-13,15.45,15.45,15.097,15.138,12040,0
2012-04-16,15.26,15.392,15.188,15.383,6577,0
2012-04-17,15.485,15.733,15.485,15.66,5868,0
2012-04-18,15.637,15.76,15.622,15.687,10869,0
2012-04-19,15.696,15.72,15.376,15.376,11789,0
2012-04-20,15.783,15.866,15.6,15.717,31956,0
2012-04-23,15.556,15.664,15.284,15.284,21116,0
2012-04-24,15.408,15.672,15.392,15.655,13636,0
2012-04-25,15.76,15.967,15.664,15.958,11461,0
2012-04-26,15.852,15.951,15.712,15.951,12394,0
2012-04-27,15.966,15.966,15.833,15.957,10779,0
2012-04-30,15.891,15.891,15.63,15.63,12199,0
2012-05-01,15.676,15.825,15.17,15.17,19352,0
2012-05-02,15.17,15.451,15.17,15.41,12490,0
2012-05-03,15.4,15.511,15.246,15.285,16394,0
2012-05-04,15.451,15.451,15.086,15.086,21248,0
2012-05-07,15.128,15.542,15.128,15.355,9167,0
2012-05-08,15.394,15.766,15.303,15.584,22660,0
2012-05-09,15.55,15.874,15.542,15.733,20401,0
2012-05-10,15.775,15.923,15.724,15.923,6488,0
2012-05-11,16.03,16.089,15.757,16.073,62275,0
2012-05-14,16.048,16.223,15.95,16.138,39203,0
2012-05-15,16.181,16.205,16.04,16.073,12667,0
2012-05-16,16.155,16.215,15.897,15.984,14506,0
2012-05-17,16.005,16.223,15.941,16.106,24685,0
2012-05-18,16.03,16.205,15.914,16.114,17146,0
2012-05-21,16.196,16.223,16.138,16.181,17894,0
2012-05-22,16.223,16.246,16.03,16.097,12181,0
2012-05-23,16.057,16.223,15.858,15.88,15631,0
2012-05-24,15.975,16.123,15.89,16.057,12157,0
2012-05-25,16.196,16.196,15.89,15.923,9025,0
2012-05-29,16.065,16.065,15.766,15.825,6597,0
2012-05-30,15.766,15.874,15.518,15.518,11796,0
2012-05-31,15.634,15.85,15.444,15.444,27583,0
2012-06-01,15.468,16.181,15.468,15.511,28175,0
2012-06-04,15.676,16.172,15.676,15.987,8206,0
2012-06-05,15.975,16.205,15.923,16.138,15440,0
2012-06-06,16.138,16.238,16.04,16.223,27493,0
2012-06-07,16.238,16.238,16.089,16.13,22065,0
2012-06-08,16.057,16.238,15.966,16.238,22093,0
2012-06-11,16.238,16.238,15.914,16.089,18576,0
2012-06-12,16.081,16.238,16.005,16.138,12179,0
2012-06-13,16.172,16.223,15.89,15.897,20385,0
2012-06-14,15.897,16.223,15.897,16.215,17577,0
2012-06-15,16.238,16.238,16.097,16.205,32191,0
2012-06-18,16.138,16.261,15.957,16.246,47988,0
2012-06-19,16.261,16.33,16.13,16.321,39866,0
2012-06-20,16.33,16.51,16.253,16.271,28382,0
2012-06-21,16.353,16.51,16.147,16.147,24048,0
2012-06-22,16.163,17.08,16.155,17.073,204141,0
2012-06-25,16.883,17.255,16.561,17.156,57859,0
2012-06-26,17.272,17.272,16.735,17.009,73425,0
2012-06-27,16.967,17.454,16.967,17.215,41742,0
2012-06-28,17.672,17.976,17.363,17.552,47904,0
2012-06-29,17.909,17.96,17.388,17.828,49401,0
2012-07-02,17.794,18.034,17.398,17.899,38420,0
2012-07-03,17.81,18.034,17.514,18.034,6187,0
2012-07-05,17.937,17.969,17.597,17.869,24662,0
2012-07-06,17.71,18.017,17.702,17.953,16726,0
2012-07-09,17.861,18.025,17.636,17.787,16595,0
2012-07-10,17.818,17.945,17.528,17.794,22546,0
2012-07-11,17.876,18.017,17.672,17.77,19948,0
2012-07-12,17.761,17.993,17.519,17.976,24690,0
2012-07-13,17.918,17.984,17.617,17.899,49684,0
2012-07-16,17.778,17.993,17.686,17.702,22354,0
2012-07-17,17.861,17.869,17.49,17.498,46971,0
2012-07-18,17.561,17.787,17.514,17.58,14501,0
2012-07-19,17.58,17.662,17.472,17.528,9609,0
2012-07-20,17.454,17.597,17.445,17.464,14673,0
2012-07-23,17.38,17.464,16.95,17.09,54788,0
2012-07-24,17.224,17.861,17.224,17.679,16289,0
2012-07-25,17.81,17.861,17.505,17.737,13625,0
2012-07-26,17.861,17.861,17.679,17.761,19794,0
2012-07-27,17.794,17.944,17.59,17.937,71132,0
2012-07-30,17.869,17.999,17.752,17.999,20043,0
2012-07-31,17.984,17.999,17.552,17.81,38474,0
2012-08-01,17.932,17.997,17.614,17.614,33533,0
2012-08-02,17.643,17.877,17.498,17.686,16426,0
2012-08-03,18.034,18.191,17.689,18.166,27371,0
2012-08-06,18.209,18.514,18.051,18.381,20838,0
2012-08-07,18.465,19.118,18.465,18.664,34630,0
2012-08-08,18.698,19.008,18.051,18.159,31228,0
2012-08-09,18.232,18.791,17.748,18.532,43905,0
2012-08-10,18.473,18.605,17.88,18.189,21132,0
2012-08-13,18.224,18.465,17.989,18.408,9530,0
2012-08-14,18.457,18.784,18.179,18.339,39282,0
2012-08-15,18.232,18.708,18.005,18.684,12925,0
2012-08-16,18.567,18.623,18.08,18.623,32353,0
2012-08-17,18.623,19.068,18.354,19.068,36144,0
2012-08-20,19.117,19.117,18.363,18.623,24193,0
2012-08-21,18.667,19.041,18.381,18.657,30502,0
2012-08-22,18.657,18.657,18.207,18.4,14140,0
2012-08-23,18.441,18.441,18.116,18.123,25697,0
2012-08-24,18.224,18.475,18.073,18.15,10807,0
2012-08-27,18.232,18.448,18.157,18.347,5946,0
2012-08-28,18.4,18.692,18.164,18.684,8563,0
2012-08-29,18.541,18.784,18.257,18.766,19327,0
2012-08-30,18.724,18.776,18.426,18.448,12039,0
2012-08-31,18.632,18.639,18.123,18.489,24524,0
2012-09-04,18.332,18.363,17.536,18.317,49617,0
2012-09-05,18.457,18.457,18.049,18.207,20833,0
2012-09-06,18.281,18.541,17.756,18.541,17439,0
2012-09-07,18.576,18.576,18.059,18.567,12995,0
2012-09-10,18.532,18.532,18.216,18.371,18202,0
2012-09-11,18.465,18.616,18.3,18.606,14106,0
2012-09-12,18.623,18.623,18.39,18.576,11733,0
2012-09-13,18.507,19.006,18.489,18.823,28527,0
2012-09-14,18.891,19.191,18.532,18.842,41787,0
2012-09-17,18.941,19.06,18.448,18.908,19277,0
2012-09-18,18.899,19.232,18.8,19.068,41115,0
2012-09-19,19.151,19.208,18.883,18.989,26928,0
2012-09-20,18.976,19.183,18.758,18.875,15063,0
2012-09-21,19.167,19.594,18.849,19.1,51447,0
2012-09-24,19.068,19.575,19.068,19.535,27750,0
2012-09-25,19.56,20.402,19.316,19.316,46261,0
2012-09-26,19.45,19.726,19.208,19.542,11937,0
2012-09-27,19.703,19.703,19.409,19.618,9679,0
2012-09-28,19.627,20.212,19.401,19.401,25412,0
2012-10-01,19.535,19.726,19.394,19.584,18429,0
2012-10-02,19.685,19.685,18.497,19.117,35097,0
2012-10-03,19.191,19.768,19.191,19.65,17504,0
2012-10-04,19.759,20.354,19.603,20.242,8179,0
2012-10-05,20.26,20.26,19.458,19.72,26486,0
2012-10-08,19.72,19.87,19.594,19.677,3793,0
2012-10-09,19.751,19.751,19.416,19.442,9862,0
2012-10-10,19.535,20.061,19.419,20.052,13568,0
2012-10-11,20.153,20.153,19.042,19.275,34767,0
2012-10-12,19.259,19.618,19.227,19.416,4873,0
2012-10-15,19.518,19.711,19.083,19.326,12613,0
2012-10-16,19.385,19.45,19.051,19.416,8192,0
2012-10-17,19.409,19.885,19.409,19.826,6036,0
2012-10-18,20.179,20.179,19.779,19.926,4921,0
2012-10-19,19.979,19.979,18.791,18.875,37495,0
2012-10-22,18.791,19.167,18.758,18.917,8388,0
2012-10-23,18.917,19.334,18.4,19.245,8944,0
2012-10-24,18.842,19.344,18.842,19.117,6406,0
2012-10-25,19.275,19.542,18.891,19.218,10132,0
2012-10-26,19.159,19.291,18.684,18.883,30930,0
2012-10-31,19.083,19.542,18.724,19.218,31387,0
2012-11-01,19.283,19.843,18.648,19.843,16876,0
2012-11-02,19.879,20.375,19.843,20.125,45974,0
2012-11-05,20.17,20.362,19.173,19.442,14928,0
2012-11-06,19.603,20.018,19.297,19.826,23535,0
2012-11-07,19.744,19.777,18.716,19.072,36243,0
2012-11-08,18.937,18.986,18.398,18.583,30956,0
2012-11-09,18.675,18.675,18.288,18.448,14719,0
2012-11-12,18.523,18.567,18.12,18.176,7390,0
2012-11-13,18.112,18.275,17.514,17.665,26388,0
2012-11-14,17.783,17.941,16.67,16.8,38410,0
2012-11-15,16.696,17.435,16.662,17.395,20547,0
2012-11-16,17.36,18.229,16.78,17.889,35850,0
2012-11-19,18.12,18.145,17.48,17.69,11916,0
2012-11-20,17.681,17.889,17.267,17.851,28485,0
2012-11-21,18.085,18.167,17.69,18.167,8369,0
2012-11-23,18.145,18.27,17.514,17.69,25551,0
2012-11-26,17.453,18.229,17.453,17.926,16478,0
2012-11-27,17.859,18.278,17.724,18.008,30049,0
2012-11-28,18.008,18.017,17.806,17.834,9942,0
2012-11-29,17.859,18.044,17.348,17.713,30565,0
2012-11-30,17.783,17.824,17.404,17.498,17315,0
2012-12-03,17.21,17.748,17.21,17.378,12583,0
2012-12-04,17.444,17.757,16.973,17.599,36231,0
2012-12-05,17.698,17.723,17.343,17.553,13085,0
2012-12-06,17.498,17.882,17.184,17.843,12372,0
2012-12-07,17.732,17.916,17.303,17.713,23306,0
2012-12-10,17.791,17.916,17.519,17.824,11645,0
2012-12-11,17.897,18.583,17.607,17.713,44424,0
2012-12-12,17.783,18.12,17.519,17.519,18446,0
2012-12-13,17.59,18.017,17.562,17.766,10693,0
2012-12-14,17.665,17.916,17.404,17.514,29718,0
2012-12-17,17.607,18.529,17.498,18.112,23686,0
2012-12-18,18.154,18.658,18.154,18.64,33405,0
2012-12-19,18.567,18.945,18.406,18.793,23436,0
2012-12-20,18.86,19.002,18.465,18.716,35514,0
2012-12-21,18.751,18.852,18.37,18.742,73612,0
2012-12-24,18.421,19.281,18.421,19.02,22639,0
2012-12-26,19.104,19.104,18.261,18.361,12649,0
2012-12-27,18.322,18.523,17.872,18.246,9936,0
2012-12-28,18.12,18.86,18.06,18.558,44144,0
2012-12-31,18.685,18.937,18.27,18.894,31811,0
2013-01-02,18.979,19.206,18.802,19.038,34047,0
2013-01-03,19.214,19.294,18.658,18.742,21508,0
2013-01-04,18.963,19.313,18.777,19.01,10407,0
2013-01-07,18.92,18.971,18.465,18.549,7575,0
2013-01-08,18.592,19.081,18.416,18.825,31216,0
2013-01-09,18.911,19.264,18.742,19.097,19127,0
2013-01-10,19.233,19.233,18.953,19.02,6802,0
2013-01-11,18.971,19.358,18.869,19.155,27309,0
2013-01-14,19.002,19.304,19.002,19.214,4075,0
2013-01-15,18.859,19.087,18.818,19.072,7390,0
2013-01-16,19.038,19.038,18.751,18.963,9014,0
2013-01-17,18.802,19.114,18.793,19.097,10393,0
2013-01-18,19.097,19.206,19.028,19.155,11001,0
2013-01-22,19.163,19.467,19.072,19.243,9932,0
2013-01-23,19.206,19.257,18.843,19.002,13123,0
2013-01-24,18.993,19.358,18.92,19.272,22506,0
2013-01-25,19.383,19.643,18.911,18.953,22580,0
2013-01-28,18.971,19.333,18.971,19.264,13397,0
2013-01-29,19.314,19.367,19.137,19.272,20218,0
2013-01-30,19.179,19.314,19.046,19.056,10016,0
2013-01-31,19.097,19.257,19.02,19.081,38463,0
2013-02-01,18.963,19.243,18.897,18.92,47780,0
2013-02-04,18.869,18.949,18.685,18.701,10897,0
2013-02-05,18.817,18.928,18.675,18.869,9619,0
2013-02-06,18.733,19.028,18.733,18.894,9690,0
2013-02-07,18.966,19.041,18.819,18.854,6257,0
2013-02-08,18.887,19.192,18.843,19.125,8770,0
2013-02-11,19.16,19.262,18.996,19.083,5006,0
2013-02-12,19.255,19.255,19.068,19.125,9493,0
2013-02-13,19.109,19.125,18.744,18.81,9527,0
2013-02-14,18.761,18.887,18.744,18.769,6931,0
2013-02-15,18.956,19.192,18.752,19.076,31032,0
2013-02-19,19.1,19.205,19.05,19.125,12269,0
2013-02-20,19.117,19.202,18.896,18.896,21692,0
2013-02-21,19.059,19.1,18.871,18.982,7609,0
2013-02-22,19.041,19.202,18.988,19.125,17729,0
2013-02-25,19.152,19.202,18.62,18.64,18024,0
2013-02-26,18.701,19.109,18.701,18.988,6921,0
2013-02-27,19.032,19.16,18.931,19.059,12394,0
2013-02-28,19.024,19.041,18.914,18.914,18462,0
2013-03-01,18.871,19.076,18.871,19.059,11850,0
2013-03-04,19.05,19.076,18.922,19.076,4744,0
2013-03-05,19.1,19.23,18.948,19.117,21933,0
2013-03-06,19.246,19.246,18.996,19.133,16268,0
2013-03-07,19.076,19.168,19.014,19.133,9645,0
2013-03-08,19.125,19.22,18.982,19.1,21389,0
2013-03-11,19.125,19.228,19.041,19.152,13932,0
2013-03-12,19.133,19.24,19.032,19.185,8685,0
2013-03-13,19.125,19.175,19.024,19.1,4589,0
2013-03-14,19.032,19.12,18.837,18.931,7234,0
2013-03-15,18.974,18.988,18.862,18.938,48208,0
2013-03-18,18.871,18.871,18.64,18.64,19507,0
2013-03-19,18.694,18.694,18.632,18.658,10080,0
2013-03-20,18.694,18.701,18.632,18.694,10409,0
2013-03-21,18.606,18.694,18.294,18.47,27526,0
2013-03-22,18.606,18.71,18.505,18.649,10937,0
2013-03-25,18.701,18.914,18.522,18.905,17402,0
2013-03-26,18.947,18.947,18.737,18.896,11470,0
2013-03-27,18.846,18.966,18.624,18.914,11588,0
2013-03-28,18.982,19.185,18.878,19.1,14600,0
2013-04-01,19.133,19.192,18.778,18.837,20425,0
2013-04-02,18.974,19.076,18.658,18.685,16464,0
2013-04-03,18.734,18.84,18.446,18.487,24115,0
2013-04-04,18.575,18.632,18.431,18.624,11537,0
2013-04-05,18.47,18.862,18.463,18.846,16250,0
2013-04-08,18.947,19.125,18.914,19.032,9170,0
2013-04-09,19.092,19.092,18.539,18.539,21024,0
2013-04-10,18.64,18.685,18.531,18.606,10192,0
2013-04-11,18.649,18.699,18.539,18.64,5394,0
2013-04-12,18.6,18.988,18.582,18.788,29301,0
2013-04-15,18.744,18.938,18.604,18.675,21472,0
2013-04-16,18.778,18.947,18.6,18.819,14467,0
2013-04-17,18.744,18.905,18.557,18.675,15850,0
2013-04-18,18.675,18.854,18.539,18.769,23476,0
2013-04-19,18.794,19.255,18.71,19.192,18675,0
2013-04-22,19.255,19.255,18.788,18.905,9474,0
2013-04-23,19.1,19.1,18.794,19.076,10747,0
2013-04-24,19.109,19.262,19.1,19.168,10369,0
2013-04-25,19.211,19.414,19.211,19.355,6172,0
2013-04-26,19.374,19.493,19.175,19.398,20612,0
2013-04-29,19.534,19.763,19.423,19.738,11436,0
2013-04-30,19.738,20.146,19.697,20.035,7869,0
2013-05-01,20.035,20.043,19.125,19.286,42243,0
2013-05-02,19.542,19.746,19.466,19.585,13556,0
2013-05-03,19.302,20.189,19.302,19.923,22511,0
2013-05-06,19.987,19.987,19.643,19.738,8440,0
2013-05-07,19.635,19.807,19.406,19.722,14528,0
2013-05-08,19.701,19.701,19.16,19.434,34026,0
2013-05-09,19.383,19.768,19.383,19.434,14457,0
2013-05-10,19.52,19.599,19.16,19.279,16640,0
2013-05-13,19.313,19.313,18.775,18.823,19700,0
2013-05-14,18.859,18.946,18.714,18.938,17631,0
2013-05-15,18.912,19.367,18.912,18.972,10811,0
2013-05-16,18.98,19.152,18.884,19.108,7556,0
2013-05-17,19.16,19.624,19.142,19.424,34760,0
2013-05-20,19.486,19.624,19.152,19.35,15800,0
2013-05-21,19.313,19.921,19.313,19.512,22513,0
2013-05-22,19.664,19.71,18.92,18.994,18981,0
2013-05-23,18.92,19.494,18.92,19.221,8493,0
2013-05-24,19.083,19.579,19.083,19.392,15828,0
2013-05-28,19.512,19.683,18.884,19.408,24289,0
2013-05-29,19.357,19.4,18.98,19.058,7236,0
2013-05-30,19.091,19.211,18.987,19.185,8513,0
2013-05-31,19.071,19.164,18.922,18.967,15712,0
2013-06-03,18.954,19.341,18.912,19.221,38788,0
2013-06-04,19.185,19.185,18.878,18.938,15921,0
2013-06-05,18.869,19.058,18.698,18.902,25816,0
2013-06-06,18.964,19.1,18.823,18.946,16680,0
2013-06-07,19.091,19.108,18.999,19.067,5817,0
2013-06-10,18.994,18.994,18.775,18.954,10231,0
2013-06-11,18.833,18.902,18.698,18.775,9548,0
2013-06-12,18.912,18.912,18.57,18.671,28304,0
2013-06-13,18.729,18.912,18.62,18.902,22772,0
2013-06-14,18.823,18.869,18.653,18.671,5163,0
2013-06-17,18.833,18.833,18.489,18.551,11986,0
2013-06-18,18.627,18.902,18.627,18.884,18182,0
2013-06-19,18.791,19.031,18.714,18.878,13741,0
2013-06-20,18.714,18.789,18.498,18.551,8918,0
2013-06-21,18.653,18.748,18.473,18.627,39843,0
2013-06-24,18.508,19.058,18.508,18.859,33116,0
2013-06-25,18.987,19.022,18.619,18.816,42495,0
2013-06-26,18.894,18.916,18.653,18.663,6211,0
2013-06-27,18.807,19.031,18.761,18.902,14274,0
2013-06-28,19.004,19.117,18.954,19.108,70986,0
2013-07-01,19.067,19.202,18.98,19.193,9141,0
2013-07-02,19.202,19.476,18.884,18.964,30663,0
2013-07-03,18.843,19.117,18.775,19.091,4106,0
2013-07-05,19.168,19.322,18.77,19.142,10970,0
2013-07-08,19.175,19.175,18.92,18.92,21951,0
2013-07-09,19.067,19.168,18.714,19.125,13562,0
2013-07-10,18.946,19.083,18.748,19.058,29234,0
2013-07-11,19.185,20.155,19.142,20.042,51519,0
2013-07-12,20.042,20.816,19.647,20.353,48560,0
2013-07-15,20.515,20.515,19.607,19.726,27151,0
2013-07-16,19.683,19.967,19.615,19.72,21764,0
2013-07-17,19.865,19.985,19.512,19.768,19437,0
2013-07-18,19.855,19.948,19.638,19.882,11497,0
2013-07-19,19.804,20.155,19.607,19.794,16590,0
2013-07-22,19.701,20.257,19.638,20.173,10288,0
2013-07-23,20.232,20.48,19.819,20.309,13545,0
2013-07-24,20.403,20.628,20.384,20.403,16301,0
2013-07-25,20.328,20.772,20.328,20.575,21249,0
2013-07-26,20.429,20.575,20.095,20.225,10274,0
2013-07-29,20.257,20.257,19.794,20.008,5802,0
2013-07-30,20.127,20.127,19.913,20.034,7734,0
2013-07-31,20.146,20.369,20.146,20.19,5534,0
2013-08-01,20.403,20.403,19.399,19.607,26058,0
2013-08-02,19.589,19.589,19.23,19.469,8602,0
2013-08-05,19.392,19.476,19.125,19.247,15256,0
2013-08-06,19.24,19.245,19.067,19.168,7690,0
2013-08-07,19.221,19.392,19.152,19.23,6233,0
2013-08-08,19.381,19.381,19.216,19.284,3089,0
2013-08-09,19.276,19.683,19.276,19.631,12644,0
2013-08-12,19.511,19.839,19.348,19.615,25973,0
2013-08-13,19.57,19.751,19.367,19.647,5177,0
2013-08-14,19.675,19.702,19.276,19.448,25473,0
2013-08-15,19.329,19.665,19.062,19.095,11211,0
2013-08-16,19.043,19.252,19.016,19.053,9741,0
2013-08-19,19.103,19.216,19.043,19.053,12222,0
2013-08-20,19.103,19.647,19.103,19.598,13173,0
2013-08-21,19.519,19.519,19.226,19.252,5930,0
2013-08-22,19.284,20.343,19.276,19.3,6907,0
2013-08-23,19.432,19.543,19.147,19.3,12921,0
2013-08-26,19.355,19.638,19.284,19.284,4714,0
2013-08-27,19.053,19.271,18.861,18.931,32062,0
2013-08-28,18.989,19.079,18.722,18.87,17628,0
2013-08-29,18.74,18.983,18.669,18.967,19072,0
2013-08-30,18.938,18.938,18.634,18.87,21893,0
2013-09-03,19.025,19.025,18.817,18.967,8769,0
2013-09-04,18.975,19.062,18.844,19.043,7789,0
2013-09-05,19.113,19.171,19.006,19.128,3512,0
2013-09-06,19.216,19.236,19.043,19.119,11516,0
2013-09-09,19.245,19.338,19.113,19.329,10610,0
2013-09-10,19.309,19.519,19.119,19.511,45934,0
2013-09-11,19.475,19.528,19.329,19.441,16863,0
2013-09-12,19.467,19.588,19.338,19.338,10248,0
2013-09-13,19.319,19.588,19.137,19.226,22984,0
2013-09-16,19.329,19.448,18.792,18.914,55061,0
2013-09-17,18.87,19.043,18.817,18.967,9003,0
2013-09-18,18.922,19.291,18.785,19.291,14187,0
2013-09-19,19.291,19.319,18.997,19.226,29956,0
2013-09-20,19.245,19.245,18.931,19.137,48968,0
2013-09-23,19.291,19.683,19.171,19.683,15878,0
2013-09-24,19.675,19.875,19.638,19.665,17214,0
2013-09-25,19.743,19.875,19.448,19.467,12480,0
2013-09-26,19.598,19.735,19.266,19.291,9588,0
2013-09-27,19.259,19.588,19.259,19.348,17252,0
2013-09-30,19.216,19.348,19.207,19.259,30384,0
2013-10-01,19.171,19.711,19.062,19.563,46328,0
2013-10-02,19.467,19.467,19.198,19.329,38588,0
2013-10-03,19.329,19.355,19.071,19.266,13286,0
2013-10-04,19.207,19.406,19.171,19.284,8086,0
2013-10-07,19.095,19.373,19.095,19.236,17561,0
2013-10-08,19.137,19.502,19.128,19.198,21489,0
2013-10-09,19.189,19.511,19.189,19.259,12966,0
2013-10-10,19.448,19.511,19.207,19.3,21798,0
2013-10-11,19.266,19.508,19.245,19.398,15801,0
2013-10-14,19.266,19.511,19.198,19.502,8425,0
2013-10-15,19.511,19.511,19.226,19.259,10591,0
2013-10-16,19.291,19.441,19.198,19.236,10628,0
2013-10-17,19.18,19.448,19.18,19.381,11208,0
2013-10-18,19.406,19.536,19.226,19.511,18718,0
2013-10-21,19.519,19.638,19.398,19.406,14671,0
2013-10-22,19.528,19.638,19.043,19.284,63078,0
2013-10-23,19.095,19.39,19.095,19.236,15831,0
2013-10-24,19.364,19.423,19.189,19.338,10861,0
2013-10-25,19.406,19.543,19.406,19.536,7764,0
2013-10-28,19.398,19.665,19.398,19.631,12941,0
2013-10-29,19.631,19.839,19.485,19.752,11899,0
2013-10-30,19.726,19.735,19.528,19.655,8895,0
2013-10-31,19.796,19.848,19.655,19.82,48862,0
2013-11-01,19.743,19.868,19.693,19.735,31307,0
2013-11-04,19.726,19.838,19.647,19.761,16719,0
2013-11-05,19.761,19.839,19.675,19.72,6354,0
2013-11-06,19.742,19.899,19.654,19.663,4122,0
2013-11-07,19.654,19.839,19.654,19.682,14649,0
2013-11-08,19.76,19.934,19.654,19.892,12479,0
2013-11-11,19.726,19.892,19.369,19.386,14951,0
2013-11-12,19.279,19.386,19.097,19.191,7327,0
2013-11-13,19.14,19.453,19.14,19.453,17171,0
2013-11-14,19.403,19.56,19.314,19.56,38692,0
2013-11-15,19.5,19.605,19.21,19.586,10532,0
2013-11-18,19.567,19.742,19.419,19.491,5494,0
2013-11-19,19.491,19.719,19.22,19.526,14712,0
2013-11-20,19.541,19.71,19.526,19.673,7556,0
2013-11-21,19.663,20.022,19.419,19.997,16026,0
2013-11-22,20.058,20.086,19.777,20.067,41560,0
2013-11-25,20.197,20.65,20.163,20.37,18315,0
2013-11-26,20.339,20.339,20.031,20.067,10876,0
2013-11-27,20.135,20.812,19.868,20.636,11677,0
2013-11-29,20.745,20.802,20.249,20.704,4679,0
2013-12-02,20.582,20.582,19.673,19.682,12248,0
2013-12-03,19.719,19.858,19.673,19.742,9773,0
2013-12-04,19.673,19.899,19.369,19.463,19802,0
2013-12-05,19.262,19.56,19.262,19.533,7556,0
2013-12-06,19.516,19.796,19.403,19.76,5836,0
2013-12-09,19.654,19.76,19.567,19.576,8037,0
2013-12-10,19.395,19.481,19.13,19.23,18088,0
2013-12-11,19.24,19.304,18.886,18.939,18315,0
2013-12-12,18.914,19.343,18.914,19.288,18489,0
2013-12-13,19.255,19.378,19.007,19.304,14765,0
2013-12-16,19.183,19.55,19.183,19.541,12407,0
2013-12-17,19.516,19.637,19.24,19.622,14424,0
2013-12-18,19.645,20.207,19.645,20.207,21521,0
2013-12-19,20.267,20.425,19.972,20.125,14082,0
2013-12-20,20.215,20.642,20.109,20.554,65249,0
2013-12-23,20.563,20.589,20.093,20.467,14879,0
2013-12-24,20.425,20.527,20.136,20.33,8037,0
2013-12-26,20.443,20.494,20.163,20.339,7673,0
2013-12-27,20.433,20.452,20.173,20.311,7327,0
2013-12-30,20.181,20.181,19.925,20.086,11562,0
2013-12-31,20.163,20.249,19.934,20.049,18543,0
2014-01-02,19.848,20.055,19.403,19.614,56376,0
2014-01-03,19.673,20.039,19.445,20.031,20973,0
2014-01-06,20.125,20.125,19.637,19.682,8239,0
2014-01-07,19.858,20.812,19.71,20.704,39493,0
2014-01-08,20.608,20.608,19.83,19.83,12248,0
2014-01-09,19.796,20.022,19.56,19.742,9843,0
2014-01-10,19.796,19.934,19.567,19.742,11791,0
2014-01-13,19.605,19.796,19.463,19.654,11677,0
2014-01-14,19.742,19.742,19.472,19.663,4808,0
2014-01-15,19.622,19.726,19.463,19.654,11677,0
2014-01-16,19.533,19.723,19.463,19.629,6355,0
2014-01-17,19.55,19.629,19.403,19.428,14537,0
2014-01-21,19.56,19.605,19.438,19.586,6753,0
2014-01-22,19.605,19.605,19.453,19.491,4694,0
2014-01-23,19.567,19.726,19.41,19.453,6295,0
2014-01-24,19.324,19.637,19.262,19.359,31709,0
2014-01-27,19.324,19.541,19.22,19.343,9727,0
2014-01-28,19.359,19.516,19.166,19.516,32739,0
2014-01-29,19.294,19.481,19.22,19.395,16254,0
2014-01-30,19.541,19.654,19.438,19.622,22435,0
2014-01-31,19.481,19.663,19.386,19.663,23352,0
2014-02-03,19.55,19.71,19.22,19.378,29265,0
2014-02-04,19.56,19.622,19.288,19.304,15915,0
2014-02-05,19.27,19.41,19.23,19.279,23501,0
2014-02-06,19.351,19.378,19.032,19.094,22880,0
2014-02-07,19.078,19.164,18.742,19.06,22949,0
2014-02-10,19.032,19.208,18.803,19.208,26401,0
2014-02-11,19.386,19.527,19.164,19.473,10038,0
2014-02-12,19.428,19.516,19.324,19.492,10913,0
2014-02-13,19.323,19.535,19.323,19.482,16841,0
2014-02-14,19.527,19.535,19.128,19.445,11453,0
2014-02-18,19.386,19.588,19.356,19.562,16675,0
2014-02-19,19.562,19.746,19.492,19.492,13104,0
2014-02-20,19.445,19.738,19.41,19.728,7327,0
2014-02-21,19.781,19.834,19.552,19.728,28250,0
2014-02-24,19.695,19.863,19.569,19.624,16313,0
2014-02-25,19.562,19.843,19.464,19.685,6637,0
2014-02-26,19.509,19.648,19.156,19.369,21115,0
2014-02-27,19.262,19.262,18.944,19.218,37113,0
2014-02-28,19.293,19.517,19.056,19.19,17840,0
2014-03-03,19.085,19.428,18.982,19.245,24487,0
2014-03-04,19.386,19.825,19.228,19.8,36970,0
2014-03-05,19.685,19.834,19.378,19.79,17066,0
2014-03-06,19.754,19.825,19.355,19.656,11244,0
2014-03-07,19.552,19.8,19.552,19.772,6474,0
2014-03-10,19.656,19.904,19.537,19.904,18480,0
2014-03-11,19.666,19.958,19.666,19.781,11375,0
2014-03-12,19.639,19.897,19.535,19.897,7311,0
2014-03-13,19.825,19.888,19.552,19.569,26294,0
2014-03-14,19.578,19.994,19.578,19.834,14375,0
2014-03-17,19.881,20.001,19.552,19.615,15789,0
2014-03-18,19.535,19.685,19.492,19.685,24716,0
2014-03-19,19.607,19.685,19.5,19.656,13273,0
2014-03-20,19.517,19.781,19.517,19.764,16349,0
2014-03-21,19.781,19.872,19.552,19.834,36510,0
2014-03-24,19.825,19.825,19.535,19.656,19111,0
2014-03-25,19.648,19.834,19.648,19.781,9611,0
2014-03-26,19.754,19.825,19.639,19.639,12246,0
2014-03-27,19.656,19.764,19.569,19.648,18820,0
2014-03-28,19.624,19.754,19.569,19.666,13741,0
2014-03-31,19.695,19.958,19.615,19.81,102537,0
2014-04-01,19.738,19.921,19.464,19.676,102910,0
2014-04-02,19.648,19.764,19.607,19.713,8473,0
2014-04-03,19.656,19.79,19.615,19.648,8125,0
2014-04-04,19.772,19.772,19.313,19.454,27739,0
2014-04-07,19.535,19.615,19.313,19.578,25412,0
2014-04-08,19.615,19.81,19.428,19.721,18157,0
2014-04-09,19.754,19.82,19.552,19.685,23101,0
2014-04-10,19.607,19.721,19.445,19.588,21145,0
2014-04-11,19.454,19.728,19.454,19.535,22591,0
2014-04-14,19.666,19.738,19.473,19.473,12217,0
2014-04-15,19.598,19.746,19.395,19.676,15394,0
2014-04-16,19.728,19.834,19.631,19.825,13709,0
2014-04-17,19.746,19.921,19.695,19.863,41178,0
2014-04-21,19.834,19.949,19.754,19.921,10871,0
2014-04-22,19.872,19.888,19.666,19.872,11312,0
2014-04-23,19.781,19.968,19.598,19.631,13725,0
2014-04-24,19.695,19.867,19.543,19.607,12454,0
2014-04-25,19.543,19.738,19.41,19.428,18040,0
2014-04-28,19.445,19.5,19.269,19.473,31257,0
2014-04-29,19.5,19.615,19.303,19.454,13612,0
2014-04-30,19.454,19.517,19.395,19.419,16443,0
2014-05-01,19.351,19.419,19.094,19.228,33391,0
2014-05-02,19.362,19.362,19.06,19.164,19680,0
2014-05-05,19.147,19.351,19.137,19.228,35031,0
2014-05-06,19.228,19.254,19.051,19.051,32886,0
2014-05-07,19.172,19.351,19.069,19.278,27878,0
2014-05-08,19.327,19.327,19.147,19.173,30030,0
2014-05-09,19.147,19.295,19.069,19.094,36463,0
2014-05-12,19.137,19.538,19.137,19.495,22866,0
2014-05-13,19.398,19.522,19.256,19.315,20527,0
2014-05-14,19.371,19.448,18.801,18.801,38269,0
2014-05-15,18.801,19.012,18.737,18.942,22754,0
2014-05-16,18.898,19.173,18.835,19.157,33555,0
2014-05-19,19.173,19.262,19.059,19.262,12083,0
2014-05-20,19.295,19.295,18.727,19.022,40262,0
2014-05-21,19.031,19.229,18.986,19.094,19312,0
2014-05-22,19.128,19.325,18.993,19.239,22819,0
2014-05-23,19.325,19.72,19.186,19.672,26809,0
2014-05-27,19.662,20.019,19.557,20.001,23061,0
2014-05-28,19.912,19.912,19.557,19.814,22133,0
2014-05-29,19.769,19.938,19.547,19.808,25225,0
2014-05-30,19.896,20.028,19.769,19.93,11835,0
2014-06-02,20.028,20.028,19.557,19.636,18761,0
2014-06-03,19.504,19.71,19.371,19.413,15145,0
2014-06-04,19.513,19.653,19.209,19.603,21900,0
2014-06-05,19.557,20.092,19.557,20.046,23478,0
2014-06-06,19.861,20.117,19.628,20.108,33807,0
2014-06-09,20.046,20.286,19.938,20.144,29178,0
2014-06-10,20.037,20.286,19.896,20.134,14936,0
2014-06-11,20.098,20.098,19.769,19.938,13003,0
2014-06-12,19.851,19.912,19.691,19.842,14810,0
2014-06-13,19.814,19.904,19.681,19.832,8036,0
2014-06-16,19.735,19.861,19.62,19.726,12885,0
2014-06-17,19.788,19.861,19.726,19.788,14935,0
2014-06-18,19.735,19.93,19.726,19.861,8738,0
2014-06-19,19.93,20.084,19.769,19.93,7980,0
2014-06-20,19.994,20.295,19.887,19.994,66710,0
2014-06-23,20.037,20.295,19.93,19.948,11005,0
2014-06-24,19.957,20.26,19.957,19.967,12434,0
2014-06-25,19.967,20.286,19.948,20.198,12847,0
2014-06-26,19.948,20.214,19.948,20.065,7355,0
2014-06-27,20.055,20.26,20.001,20.019,59038,0
2014-06-30,19.994,20.114,19.948,20.019,14701,0
2014-07-01,19.994,20.351,19.994,20.216,27777,0
2014-07-02,20.198,20.305,20.055,20.134,11679,0
2014-07-03,20.233,20.251,19.948,19.948,16258,0
2014-07-07,20.019,20.019,19.735,19.735,19430,0
2014-07-08,19.726,20.001,19.449,19.513,35711,0
2014-07-09,19.513,19.653,19.102,19.147,51691,0
2014-07-10,19.119,19.28,18.924,19.041,41403,0
2014-07-11,19.022,19.157,18.97,19.102,20394,0
2014-07-14,19.345,19.491,19.177,19.271,29417,0
2014-07-15,19.362,19.362,19.031,19.078,19804,0
2014-07-16,19.128,19.325,19.031,19.05,24739,0
2014-07-17,19.031,19.209,18.924,18.934,22071,0
2014-07-18,18.898,19.295,18.898,19.239,18938,0
2014-07-21,19.094,19.458,19.094,19.362,13711,0
2014-07-22,19.538,19.612,19.405,19.531,20087,0
2014-07-23,19.476,19.662,19.398,19.593,9833,0
2014-07-24,19.573,19.726,19.441,19.458,19903,0
2014-07-25,19.449,19.547,19.157,19.295,20661,0
2014-07-28,19.28,19.432,19.208,19.345,7110,0
2014-07-29,19.219,19.583,19.219,19.449,16586,0
2014-07-30,19.458,19.573,19.362,19.468,7998,0
2014-07-31,19.354,19.557,19.247,19.405,20534,0
2014-08-01,19.441,19.645,19.289,19.354,18134,0
2014-08-04,19.28,19.449,19.174,19.371,15936,0
2014-08-05,19.398,19.603,19.147,19.28,18066,0
2014-08-06,19.28,19.405,19.2,19.295,15641,0
2014-08-07,19.347,19.785,19.201,19.248,21862,0
2014-08-08,19.147,19.248,19.079,19.24,11555,0
2014-08-11,19.201,19.378,19.085,19.21,10766,0
2014-08-12,19.128,19.159,18.689,18.94,60651,0
2014-08-13,18.914,19.191,18.886,19.021,22024,0
2014-08-14,19.085,19.21,18.989,19.21,7655,0
2014-08-15,19.291,19.382,18.842,19.058,30922,0
2014-08-18,19.077,19.24,18.886,19.147,23877,0
2014-08-19,19.077,19.23,18.886,18.986,31099,0
2014-08-20,18.949,19.102,18.886,19.021,20037,0
2014-08-21,18.905,19.058,18.895,19.002,23457,0
2014-08-22,19.094,19.21,18.865,18.959,23903,0
2014-08-25,18.955,19.134,18.842,18.932,23054,0
2014-08-26,18.859,19.021,18.797,18.959,33680,0
2014-08-27,18.978,19.002,18.797,18.814,28484,0
2014-08-28,18.797,18.94,18.707,18.733,32884,0
2014-08-29,18.733,19.094,18.733,19.077,19327,0
2014-09-02,19.128,19.194,18.886,19.04,17328,0
2014-09-03,19.04,19.165,18.77,18.859,33055,0
2014-09-04,18.851,19.002,18.822,18.822,14856,0
2014-09-05,18.797,19.058,18.797,18.869,16518,0
2014-09-08,18.842,18.905,18.842,18.895,10937,0
2014-09-09,18.859,18.932,18.797,18.814,14184,0
2014-09-10,18.797,19.058,18.733,18.94,13710,0
2014-09-11,18.869,19.147,18.743,19.068,22979,0
2014-09-12,19.077,19.099,18.733,18.733,22575,0
2014-09-15,18.725,18.797,18.599,18.625,19273,0
2014-09-16,18.886,18.886,18.607,18.652,24119,0
2014-09-17,18.689,18.699,18.439,18.489,32694,0
2014-09-18,18.652,18.702,18.447,18.565,27156,0
2014-09-19,18.59,18.59,18.105,18.212,39831,0
2014-09-22,18.265,18.41,17.996,18.174,48004,0
2014-09-23,18.122,18.443,18.122,18.239,16629,0
2014-09-24,18.346,18.382,18.212,18.346,16799,0
2014-09-25,18.275,18.439,18.257,18.275,22591,0
2014-09-26,18.284,18.465,18.275,18.275,18705,0
2014-09-29,18.257,18.419,18.194,18.346,20376,0
2014-09-30,18.363,18.565,18.114,18.114,37517,0
2014-10-01,18.159,18.392,17.854,17.87,45172,0
2014-10-02,17.87,18.382,17.87,18.159,24389,0
2014-10-03,18.032,18.337,17.944,18.184,31360,0
2014-10-06,18.174,18.312,17.97,17.978,17309,0
2014-10-07,17.905,18.239,17.905,17.925,20053,0
2014-10-08,17.97,18.508,17.905,18.312,25041,0
2014-10-09,18.322,18.392,17.953,18.184,32888,0
2014-10-10,18.059,18.797,18.059,18.517,18678,0
2014-10-13,18.472,19.183,18.472,19.04,32260,0
2014-10-14,19.201,19.415,18.851,19.407,37835,0
2014-10-15,19.317,19.516,19.191,19.48,23893,0
2014-10-16,19.282,19.739,18.959,19.516,52309,0
2014-10-17,19.707,19.707,19.085,19.102,25752,0
2014-10-20,19.226,19.569,19.04,19.382,24987,0
2014-10-21,19.399,19.704,19.23,19.399,22044,0
2014-10-22,19.49,19.742,19.21,19.22,33480,0
2014-10-23,19.471,19.471,19.119,19.415,17311,0
2014-10-24,19.355,19.48,19.282,19.282,9762,0
2014-10-27,19.374,19.631,19.297,19.598,22560,0
2014-10-28,19.668,20.046,19.616,19.84,39937,0
2014-10-29,20.014,20.014,19.678,19.849,12728,0
2014-10-30,19.849,20.496,19.588,20.109,64778,0
2014-10-31,20.262,20.452,19.831,20.028,40126,0
2014-11-03,20.2,20.2,19.767,19.947,18358,0
2014-11-04,19.849,19.998,19.716,19.775,20454,0
2014-11-05,19.845,20.063,19.618,19.845,15126,0
2014-11-06,20.035,20.368,19.793,20.29,23955,0
2014-11-07,20.379,20.389,19.954,20.347,33306,0
2014-11-10,20.347,20.49,20.092,20.472,24499,0
2014-11-11,20.1,20.527,20.092,20.481,20494,0
2014-11-12,20.073,20.522,20.073,20.347,26308,0
2014-11-13,20.299,20.426,20.21,20.227,10905,0
2014-11-14,20.399,20.408,20.027,20.21,17756,0
2014-11-17,20.124,20.347,20.124,20.21,12193,0
2014-11-18,20.337,20.608,20.299,20.426,17320,0
2014-11-19,20.455,20.455,19.873,19.899,16396,0
2014-11-20,19.899,19.899,19.5,19.681,41429,0
2014-11-21,20,20.299,19.327,19.473,32253,0
2014-11-24,19.591,19.865,19.323,19.518,69084,0
2014-11-25,19.482,20.141,19.445,19.555,13174,0
2014-11-26,19.672,19.818,19.581,19.8,13240,0
2014-11-28,19.72,19.818,19.493,19.509,9493,0
2014-12-01,19.509,19.636,19.327,19.356,26730,0
2014-12-02,19.416,20.012,19.366,19.528,20851,0
2014-12-03,19.78,19.827,19.383,19.728,19137,0
2014-12-04,19.662,19.71,19.492,19.536,12420,0
2014-12-05,19.528,19.973,19.297,19.571,24121,0
2014-12-08,19.771,19.8,19.392,19.454,18587,0
2014-12-09,19.482,19.983,19.356,19.973,28270,0
2014-12-10,19.89,20.027,19.464,19.899,25574,0
2014-12-11,19.908,20.117,19.691,19.917,13246,0
2014-12-12,19.753,19.954,19.454,19.672,9590,0
2014-12-15,19.701,19.908,19.571,19.745,13486,0
2014-12-16,19.78,20.108,19.78,19.944,8751,0
2014-12-17,19.973,20.154,19.908,20.134,29917,0
2014-12-18,20.21,20.743,20.21,20.517,60157,0
2014-12-19,20.455,20.455,19.882,20.117,68893,0
2014-12-22,20.027,20.183,19.79,20.092,20648,0
2014-12-23,20.28,20.364,19.818,20.083,27991,0
2014-12-24,20.073,20.399,19.827,20.318,18052,0
2014-12-26,20.364,20.426,20.017,20.134,9529,0
2014-12-29,20.227,20.743,20.227,20.707,28929,0
2014-12-30,20.699,20.699,20.472,20.645,9177,0
2014-12-31,20.598,20.69,20.218,20.517,11357,0
2015-01-02,20.553,20.645,20.191,20.426,12840,0
2015-01-05,20.354,20.582,20.144,20.426,12046,0
2015-01-06,20.347,20.608,20.134,20.154,12483,0
2015-01-07,20.134,20.299,20.124,20.29,6405,0
2015-01-08,20.337,20.435,20.212,20.435,9441,0
2015-01-09,20.379,20.481,20.083,20.163,9079,0
2015-01-12,20.235,20.325,19.991,20.117,16748,0
2015-01-13,20.117,20.408,20.044,20.191,9483,0
2015-01-14,20.073,20.445,20.009,20.399,10914,0
2015-01-15,20.299,20.589,19.855,20.535,29806,0
2015-01-16,20.364,20.699,20.262,20.637,13881,0
2015-01-20,20.262,20.671,20.262,20.535,35512,0
2015-01-21,20.445,20.497,20.183,20.253,20626,0
2015-01-22,20.253,20.328,20.117,20.328,23941,0
2015-01-23,20.227,20.608,20.191,20.593,8977,0
2015-01-26,20.389,20.527,20.21,20.337,17491,0
2015-01-27,20.426,20.455,20.218,20.253,18117,0
2015-01-28,20.272,20.445,20.027,20.399,72286,0
2015-01-29,20.347,20.582,20.28,20.527,11276,0
2015-01-30,20.426,20.582,20.035,20.117,22835,0
2015-02-02,20.134,20.371,20.027,20.253,27945,0
2015-02-03,20.364,20.582,20.2,20.553,14740,0
2015-02-04,20.418,20.598,20.272,20.328,14070,0
2015-02-05,20.364,20.608,20.364,20.426,11459,0
2015-02-06,20.455,20.519,19.983,19.991,29972,0
2015-02-09,20.022,20.279,19.756,19.765,20552,0
2015-02-10,19.939,19.939,19.793,19.83,11920,0
2015-02-11,19.82,19.958,19.812,19.83,20796,0
2015-02-12,19.903,20.059,19.82,20.059,26387,0
2015-02-13,19.958,20.114,19.812,19.82,15860,0
2015-02-17,19.82,20.024,19.747,19.765,15861,0
2015-02-18,19.783,20.097,19.783,19.988,7888,0
2015-02-19,20.022,20.189,19.958,20.031,15838,0
2015-02-20,20.031,20.079,19.712,19.803,38385,0
2015-02-23,19.885,20.114,19.5,19.783,37213,0
2015-02-24,19.756,19.939,19.693,19.92,10081,0
2015-02-25,19.839,19.978,19.803,19.912,6703,0
2015-02-26,19.968,20.069,19.877,19.949,23116,0
2015-02-27,19.949,20.079,19.903,19.92,25881,0
2015-03-02,19.894,19.903,19.674,19.803,13736,0
2015-03-03,19.859,19.859,19.611,19.664,9049,0
2015-03-04,19.637,19.674,19.305,19.345,11557,0
2015-03-05,19.453,19.703,19.364,19.407,6322,0
2015-03-06,19.354,19.482,19.07,19.087,29438,0
2015-03-09,19.097,19.261,18.949,19.087,23221,0
2015-03-10,19.079,19.169,18.766,18.785,22895,0
2015-03-11,18.758,19.013,18.343,18.343,38813,0
2015-03-12,18.575,18.884,18.438,18.702,31727,0
2015-03-13,18.619,18.83,18.609,18.666,15263,0
2015-03-16,18.656,18.803,18.508,18.592,26493,0
2015-03-17,18.547,18.84,18.547,18.785,20169,0
2015-03-18,18.84,19.453,18.758,19.382,18861,0
2015-03-19,19.335,19.637,19.289,19.582,11229,0
2015-03-20,19.712,19.774,19.545,19.765,38813,0
2015-03-23,19.765,20.059,19.765,19.968,19841,0
2015-03-24,19.958,20.013,19.721,19.721,19296,0
2015-03-25,20.031,20.216,19.545,19.564,31944,0
2015-03-26,20.069,20.069,19.545,19.611,34016,0
2015-03-27,19.693,19.721,19.295,19.453,17880,0
2015-03-30,19.345,19.894,19.131,19.216,42194,0
2015-03-31,19.197,19.798,19.197,19.619,42703,0
2015-04-01,19.756,20.121,19.536,20.121,22678,0
2015-04-02,20.197,20.225,19.774,19.812,32381,0
2015-04-06,19.859,20.225,19.859,20.197,22240,0
2015-04-07,20.197,20.233,19.912,19.939,18791,0
2015-04-08,19.978,20.233,19.747,20.059,25731,0
2015-04-09,20.189,20.225,19.747,19.859,21905,0
2015-04-10,19.903,20.013,19.721,19.812,14500,0
2015-04-13,19.83,20.151,19.83,19.868,15155,0
2015-04-14,19.978,19.996,19.839,19.939,13844,0
2015-04-15,19.949,20.233,19.903,19.978,9646,0
2015-04-16,19.859,20.069,19.859,19.978,7673,0
2015-04-17,19.859,20.141,19.849,19.849,22678,0
2015-04-20,19.93,20.233,19.93,20.216,13510,0
2015-04-21,20.233,20.288,20.151,20.216,11071,0
2015-04-22,20.297,20.481,20.04,20.079,19255,0
2015-04-23,19.988,20.17,19.739,19.877,21479,0
2015-04-24,19.877,20.327,19.877,20.327,13560,0
2015-04-27,20.27,20.408,19.939,20.079,16355,0
2015-04-28,20.013,20.354,20.013,20.216,15286,0
2015-04-29,19.988,20.317,19.988,20.105,6760,0
2015-04-30,20.105,20.105,19.756,19.756,19950,0
2015-05-01,19.912,19.988,19.721,19.839,19080,0
2015-05-04,19.996,20.004,19.721,19.812,14065,0
2015-05-05,19.729,19.839,19.637,19.645,37831,0
2015-05-06,19.619,19.654,19.463,19.545,28811,0
2015-05-07,19.581,20.146,19.581,19.636,13178,0
2015-05-08,19.879,19.887,19.563,19.627,15647,0
2015-05-11,19.627,19.923,19.553,19.636,25576,0
2015-05-12,19.636,19.636,19.275,19.398,17786,0
2015-05-13,19.654,19.654,19.185,19.257,17018,0
2015-05-14,19.46,19.757,19.37,19.757,20395,0
2015-05-15,19.766,19.913,19.532,19.831,21937,0
2015-05-18,19.896,20.146,19.831,19.896,17959,0
2015-05-19,20.109,20.156,19.831,19.913,16583,0
2015-05-20,20.017,20.117,19.851,19.981,15755,0
2015-05-21,19.794,20.194,19.794,19.998,8634,0
2015-05-22,20.1,20.184,19.933,19.933,18670,0
2015-05-26,19.933,20.092,19.784,19.841,28318,0
2015-05-27,19.861,20.063,19.794,19.904,13164,0
2015-05-28,19.923,20.017,19.784,19.887,14767,0
2015-05-29,19.794,20.035,19.739,19.757,18777,0
2015-06-01,19.99,20.1,19.831,19.961,22045,0
2015-06-02,19.861,20.1,19.794,19.821,16947,0
2015-06-03,19.766,20.007,19.721,19.861,16078,0
2015-06-04,19.766,19.998,19.739,19.923,13273,0
2015-06-05,19.794,19.961,19.794,19.831,14891,0
2015-06-08,19.812,19.998,19.654,19.703,16078,0
2015-06-09,19.645,19.879,19.534,19.543,22962,0
2015-06-10,19.571,19.904,19.571,19.784,16749,0
2015-06-11,19.804,19.896,19.721,19.861,6085,0
2015-06-12,19.766,19.923,19.703,19.721,17589,0
2015-06-15,19.766,19.766,19.301,19.534,26221,0
2015-06-16,19.563,19.729,19.398,19.432,28057,0
2015-06-17,19.331,19.683,19.284,19.379,16510,0
2015-06-18,19.432,19.775,19.275,19.766,20611,0
2015-06-19,19.721,20.053,19.721,19.831,36689,0
2015-06-22,19.904,20.007,19.784,19.831,15863,0
2015-06-23,19.952,19.961,19.748,19.887,12727,0
2015-06-24,19.712,19.961,19.654,19.664,17480,0
2015-06-25,19.581,19.904,19.47,19.48,11870,0
2015-06-26,19.49,19.775,19.341,19.499,84277,0
2015-06-29,19.398,19.766,19.321,19.413,15107,0
2015-06-30,19.422,19.821,19.417,19.543,14903,0
2015-07-01,19.654,19.913,19.508,19.757,19532,0
2015-07-02,19.861,19.904,19.601,19.784,36689,0
2015-07-06,19.636,19.904,19.413,19.861,26652,0
2015-07-07,19.831,20.126,19.821,19.923,26869,0
2015-07-08,19.841,20.156,19.831,19.971,15538,0
2015-07-09,20.063,20.063,19.748,19.952,18561,0
2015-07-10,20.063,20.063,19.913,20.053,16078,0
2015-07-13,19.961,20.1,19.904,20.092,10360,0
2015-07-14,20.053,20.109,19.981,20.053,8671,0
2015-07-15,20.126,20.156,19.966,20.053,15329,0
2015-07-16,20.109,20.238,20.053,20.203,19423,0
2015-07-17,20.222,20.314,20.109,20.212,15430,0
2015-07-20,20.36,20.36,20.194,20.247,12841,0
2015-07-21,20.247,20.324,20.203,20.304,25251,0
2015-07-22,20.247,20.386,20.203,20.257,26438,0
2015-07-23,20.165,20.351,19.923,19.952,30971,0
2015-07-24,19.923,20.238,19.812,19.851,18237,0
2015-07-27,19.851,20.073,19.766,20.007,5718,0
2015-07-28,19.99,20.073,19.784,19.879,15430,0
2015-07-29,19.841,20.073,19.841,19.933,6583,0
2015-07-30,19.861,20.1,19.784,19.923,14782,0
2015-07-31,19.971,20.386,19.841,19.99,15216,0
2015-08-03,20.053,20.351,19.923,20.212,17040,0
2015-08-04,20.203,20.376,19.971,20.035,8526,0
2015-08-05,20.1,20.333,20.063,20.257,22662,0
2015-08-06,20.592,20.592,20.396,20.509,10209,0
2015-08-07,20.472,20.649,20.453,20.463,13888,0
2015-08-10,20.575,20.751,20.368,20.481,17734,0
2015-08-11,20.424,20.64,20.343,20.396,27717,0
2015-08-12,20.359,20.64,20.359,20.631,11538,0
2015-08-13,20.659,20.873,20.509,20.687,10363,0
2015-08-14,20.742,21.034,20.668,20.947,19872,0
2015-08-17,20.903,21.062,20.883,21.044,17092,0
2015-08-18,21.062,21.078,20.883,20.94,16453,0
2015-08-19,20.883,21.053,20.883,20.903,5129,0
2015-08-20,20.79,21.248,20.714,21.108,39422,0
2015-08-21,20.863,21.436,20.863,21.044,53949,0
2015-08-24,20.705,21.146,20.592,20.845,43080,0
2015-08-25,21.389,21.389,20.433,20.631,36536,0
2015-08-26,20.94,20.94,20.5,20.8,25106,0
2015-08-27,20.912,20.912,20.443,20.714,25854,0
2015-08-28,20.649,20.855,20.612,20.818,12070,0
2015-08-31,20.714,20.781,20.546,20.583,15170,0
2015-09-01,20.463,20.583,20.255,20.35,23395,0
2015-09-02,20.518,20.592,20.386,20.583,10150,0
2015-09-03,20.687,20.687,20.359,20.406,20297,0
2015-09-04,20.303,20.518,20.133,20.323,9401,0
2015-09-08,20.386,20.453,20.211,20.313,19442,0
2015-09-09,20.386,20.386,20.123,20.236,19550,0
2015-09-10,20.264,20.284,20.123,20.172,16540,0
2015-09-11,20.098,20.22,19.956,20.211,16131,0
2015-09-14,20.245,20.313,20.143,20.313,18803,0
2015-09-15,20.313,20.592,20.228,20.583,19657,0
2015-09-16,20.592,20.592,20.509,20.575,21900,0
2015-09-17,20.575,20.947,20.547,20.836,41127,0
2015-09-18,20.649,21.062,20.649,21.053,58224,0
2015-09-21,21.044,21.997,21.044,21.849,44337,0
2015-09-22,21.876,21.951,21.21,21.66,36430,0
2015-09-23,21.81,21.81,21.604,21.753,18898,0
2015-09-24,21.678,21.96,21.586,21.829,30068,0
2015-09-25,21.951,22.288,21.839,22.082,28844,0
2015-09-28,22.006,22.652,21.829,22.447,54576,0
2015-09-29,22.466,22.905,22.428,22.493,50318,0
2015-09-30,22.718,22.718,22.476,22.597,42518,0
2015-10-01,22.672,22.745,22.371,22.597,36004,0
2015-10-02,22.672,22.934,22.614,22.905,34721,0
2015-10-05,22.832,24.244,22.832,24.188,84700,0
2015-10-06,24.149,24.149,23.403,23.559,74356,0
2015-10-07,23.663,24.076,23.582,23.841,46731,0
2015-10-08,23.962,24.421,23.945,24.198,52454,0
2015-10-09,24.236,24.486,24.057,24.217,29378,0
2015-10-12,24.178,24.217,24.038,24.131,34397,0
2015-10-13,24.131,24.338,24.131,24.14,18803,0
2015-10-14,24.131,24.28,23.831,24.048,27027,0
2015-10-15,24.102,24.955,24.028,24.908,45833,0
2015-10-16,24.805,24.898,24.486,24.825,51598,0
2015-10-19,24.805,25.068,24.636,24.835,57513,0
2015-10-20,24.768,25.132,24.617,25.068,20833,0
2015-10-21,24.714,24.835,22.466,23.204,117729,0
2015-10-22,23.026,23.822,22.944,23.437,84077,0
2015-10-23,23.43,23.514,23.065,23.403,25212,0
2015-10-26,23.393,23.393,22.624,22.69,45511,0
2015-10-27,22.605,22.952,22.559,22.597,32585,0
2015-10-28,22.597,23.139,22.597,23.007,23611,0
2015-10-29,23.093,23.093,22.633,22.905,24357,0
2015-10-30,22.84,22.971,22.633,22.803,16025,0
2015-11-02,22.886,22.952,22.56,22.803,22326,0
2015-11-03,22.822,22.961,22.476,22.681,26284,0
2015-11-04,22.822,22.961,22.662,22.924,16250,0
2015-11-05,23.086,23.33,22.926,22.992,18950,0
2015-11-06,22.992,22.992,22.604,22.963,29007,0
2015-11-09,22.973,23.426,22.482,22.857,33319,0
2015-11-10,23.068,23.218,22.735,23.162,22128,0
2015-11-11,23.17,23.719,23.134,23.369,57169,0
2015-11-12,23.491,23.662,23.294,23.444,17468,0
2015-11-13,23.444,23.738,23.267,23.304,21914,0
2015-11-16,23.304,23.615,22.887,23.605,28689,0
2015-11-17,23.605,23.605,23.058,23.304,29432,0
2015-11-18,23.312,23.605,22.897,23.587,25196,0
2015-11-19,23.605,23.757,23.33,23.681,39593,0
2015-11-20,23.785,24.088,23.719,24.078,36630,0
2015-11-23,24.088,24.352,23.587,23.822,43827,0
2015-11-24,23.822,24.05,23.491,24.05,23926,0
2015-11-25,24.06,24.182,23.596,24.162,23608,0
2015-11-27,24.182,24.38,23.813,24.324,11751,0
2015-11-30,24.417,24.861,24.238,24.757,30806,0
2015-12-01,25.335,25.335,24.502,24.805,21147,0
2015-12-02,25.175,25.175,24.389,24.457,16883,0
2015-12-03,24.427,24.703,24.142,24.23,27870,0
2015-12-04,24.238,24.559,24.152,24.314,29325,0
2015-12-07,24.265,24.713,24.23,24.521,22761,0
2015-12-08,24.551,24.724,24.202,24.551,27479,0
2015-12-09,24.407,24.606,24.295,24.371,11644,0
2015-12-10,24.606,24.606,23.831,23.89,18105,0
2015-12-11,23.662,24.275,23.218,23.33,23608,0
2015-12-14,23.33,24.452,23.228,23.399,17658,0
2015-12-15,23.567,23.89,23.321,23.662,12493,0
2015-12-16,23.596,24.248,23.596,24.182,30702,0
2015-12-17,24.703,24.899,24.172,24.713,25726,0
2015-12-18,24.624,25.958,24.521,25.863,117829,0
2015-12-21,25.948,26.495,25.769,25.976,45627,0
2015-12-22,26.061,26.534,25.598,26.524,36802,0
2015-12-23,26.544,26.921,26.147,26.647,45098,0
2015-12-24,26.666,26.911,26.411,26.873,29959,0
2015-12-28,26.715,27.383,26.651,27.129,33181,0
2015-12-29,27.129,27.545,26.97,27.497,29241,0
2015-12-30,27.413,27.413,26.892,26.95,20380,0
2015-12-31,27.015,27.015,26.051,26.165,15645,0
2016-01-04,25.825,25.958,24.786,24.929,60113,0
2016-01-05,25.032,25.428,24.334,25.335,29257,0
2016-01-06,25.051,25.755,24.747,25.741,29072,0
2016-01-07,25.598,25.741,25.42,25.637,23500,0
2016-01-08,25.664,26.193,25.229,25.919,32958,0
2016-01-11,25.976,26.505,25.845,26.316,29577,0
2016-01-12,26.411,26.411,25.248,25.655,31714,0
2016-01-13,25.542,26.137,25.079,25.485,45309,0
2016-01-14,25.42,26.241,25.42,25.664,28571,0
2016-01-15,25.106,25.646,24.616,25.258,30122,0
2016-01-19,25.249,25.58,25.097,25.343,31653,0
2016-01-20,24.929,26.08,24.844,25.589,38138,0
2016-01-21,25.542,26.09,25.249,25.778,27783,0
2016-01-22,26.109,26.809,25.632,26.75,23120,0
2016-01-25,26.75,27.044,26.288,26.421,22824,0
2016-01-26,26.608,27.067,26.288,26.487,20292,0
2016-01-27,26.439,26.769,26.015,26.061,32295,0
2016-01-28,26.251,27.393,26.251,27.167,18819,0
2016-01-29,27.383,28.657,27.268,28.631,83743,0
2016-02-01,28.772,29.575,28.745,29.377,56638,0
2016-02-02,29.253,29.764,29.122,29.575,41709,0
2016-02-03,29.716,30.172,29.321,29.33,31939,0
2016-02-04,29.311,29.311,27.81,27.951,27517,0
2016-02-05,27.837,27.894,27.245,27.6,26289,0
2016-02-08,27.432,27.955,26.651,27.907,40177,0
2016-02-09,27.907,28.633,27.617,28.232,29910,0
2016-02-10,28.251,28.982,28.251,28.84,25964,0
2016-02-11,28.65,28.907,28.04,28.089,17479,0
2016-02-12,28.259,28.84,27.745,27.907,33444,0
2016-02-16,28.145,28.384,27.593,27.937,19898,0
2016-02-17,27.888,28.242,27.612,27.716,25557,0
2016-02-18,27.735,28.173,27.337,27.706,22442,0
2016-02-19,27.641,28.25,27.364,27.697,20113,0
2016-02-22,27.849,28.04,27.383,27.536,16040,0
2016-02-23,27.337,27.84,27.337,27.422,21593,0
2016-02-24,27.422,27.775,27.422,27.755,11226,0
2016-02-25,27.745,28.235,27.359,27.726,11476,0
2016-02-26,27.602,27.602,26.423,26.517,20649,0
2016-02-29,26.366,27.317,26.309,26.888,24080,0
2016-03-01,26.813,27.117,26.548,26.622,27702,0
2016-03-02,26.298,26.48,25.812,26.441,25811,0
2016-03-03,26.356,26.603,25.936,26.06,22555,0
2016-03-04,25.861,26.46,25.49,26.327,21813,0
2016-03-07,26.213,26.413,25.68,25.881,41175,0
2016-03-08,25.794,26.014,25.688,25.766,25340,0
2016-03-09,25.946,26.152,25.68,26.079,29997,0
2016-03-10,26.385,26.385,25.404,25.518,30484,0
2016-03-11,25.728,25.822,24.814,25.442,63437,0
2016-03-14,25.442,25.442,24.889,24.919,27468,0
2016-03-15,24.947,25.217,24.776,24.814,30948,0
2016-03-16,24.794,25.099,24.509,24.814,35889,0
2016-03-17,24.794,24.794,23.957,24.29,59629,0
2016-03-18,24.404,25.708,23.966,25.661,172701,0
2016-03-21,25.509,25.551,24.909,25.242,40790,0
2016-03-22,25.471,25.471,24.923,25.195,22845,0
2016-03-23,25.222,25.414,24.26,24.385,68311,0
2016-03-24,24.319,24.938,24.059,24.804,32873,0
2016-03-28,24.975,24.975,24.481,24.889,22688,0
2016-03-29,24.985,25.917,24.652,25.891,27443,0
2016-03-30,25.891,26.394,25.461,26.157,34970,0
2016-03-31,26.317,26.651,25.857,26.612,29203,0
2016-04-01,26.527,26.632,26.128,26.271,26787,0
2016-04-04,26.173,26.527,25.851,26.394,20434,0
2016-04-05,26.242,26.46,25.499,25.766,22621,0
2016-04-06,25.871,26.233,25.771,26.04,24847,0
2016-04-07,25.985,26.431,25.97,26.183,23663,0
2016-04-08,26.193,26.271,25.861,26.05,21276,0
2016-04-11,26.033,26.252,25.832,25.917,23134,0
2016-04-12,25.985,26.436,25.851,26.223,43922,0
2016-04-13,26.336,26.336,25.891,26.252,21483,0
2016-04-14,26.336,26.527,25.874,26.49,19630,0
2016-04-15,26.517,27.518,26.366,27.383,15393,0
2016-04-18,27.488,28.145,27.369,27.965,29583,0
2016-04-19,28.107,28.107,27.468,28.03,20579,0
2016-04-20,28.03,28.03,27.317,27.317,21030,0
2016-04-21,27.298,27.574,25.242,25.261,61405,0
2016-04-22,25.261,26.109,25.261,25.738,9419,0
2016-04-25,25.804,26.34,25.394,25.975,17738,0
2016-04-26,26.147,26.356,25.761,26.233,26853,0
2016-04-27,26.261,26.336,25.718,26.06,21734,0
2016-04-28,25.881,26.271,25.461,25.509,28797,0
2016-04-29,25.575,25.775,25.275,25.728,22236,0
2016-05-02,25.642,25.851,25.424,25.757,28874,0
2016-05-03,25.698,26.128,25.698,25.995,12846,0
2016-05-04,25.946,26.651,25.518,26.366,29543,0
2016-05-05,26.336,27.432,26.336,27.195,22236,0
2016-05-06,27.211,27.612,26.764,27.468,33013,0
2016-05-09,27.136,27.175,25.965,27.06,30938,0
2016-05-10,27.221,27.337,26.917,27.108,29051,0
2016-05-11,27.098,27.098,26.485,26.537,7267,0
2016-05-12,26.724,27.437,26.264,26.407,20182,0
2016-05-13,26.301,26.733,26.264,26.31,18547,0
2016-05-16,26.282,27.415,26.282,26.454,26387,0
2016-05-17,26.474,26.474,24.968,25.199,39942,0
2016-05-18,25.199,25.85,25.006,25.324,18613,0
2016-05-19,25.284,25.851,25.073,25.755,18175,0
2016-05-20,25.755,26.397,25.528,26.397,24630,0
2016-05-23,26.33,26.608,25.862,26.149,18494,0
2016-05-24,26.31,27.962,26.31,27.684,53141,0
2016-05-25,27.73,28.124,26.925,27.069,31576,0
2016-05-26,27.347,27.578,26.876,27.108,29619,0
2016-05-27,27.424,27.719,27.05,27.521,31595,0
2016-05-31,27.597,27.597,26.886,27.059,18265,0
2016-06-01,26.896,27.424,26.693,27.375,12954,0
2016-06-02,27.222,27.649,27.222,27.434,21256,0
2016-06-03,27.587,27.846,27.501,27.75,19299,0
2016-06-06,27.76,28.201,27.76,28.077,13970,0
2016-06-07,28.181,28.67,27.952,28.365,11769,0
2016-06-08,28.556,29.093,28.365,29.083,24010,0
2016-06-09,28.921,29.083,28.431,28.47,26708,0
2016-06-10,28.297,28.844,28.268,28.509,20118,0
2016-06-13,28.614,29.486,28.509,29.314,26053,0
2016-06-14,29.2,30.043,28.335,29.765,29894,0
2016-06-15,29.765,30.043,29.093,29.344,21178,0
2016-06-16,29.439,30.073,28.391,29.947,33057,0
2016-06-17,30.025,30.081,28.65,29.324,145783,0
2016-06-20,29.363,29.593,28.978,29.319,21052,0
2016-06-21,29.41,30.063,29.363,29.784,12794,0
2016-06-22,29.736,30.14,29.65,29.852,26053,0
2016-06-23,29.996,30.091,29.372,29.68,15288,0
2016-06-24,28.884,30.409,28.221,30.409,71160,0
2016-06-27,30.17,31.877,30.08,31.741,56023,0
2016-06-28,31.867,31.867,31.399,31.741,33015,0
2016-06-29,31.924,32.184,31.812,31.954,20044,0
2016-06-30,32.221,32.566,31.854,32.548,24175,0
2016-07-01,32.77,33.181,32.429,32.71,35851,0
2016-07-05,33.229,33.516,32.935,33.431,36790,0
2016-07-06,33.412,33.585,32.664,33.028,23453,0
2016-07-07,33.038,33.047,32.126,32.126,34168,0
2016-07-08,32.04,32.825,31.924,32.779,31427,0
2016-07-11,32.586,32.802,32.053,32.673,21942,0
2016-07-12,32.548,32.817,32.031,32.566,23229,0
2016-07-13,32.69,32.874,32.366,32.414,23947,0
2016-07-14,32.394,32.529,31.79,31.829,21160,0
2016-07-15,31.848,32.922,31.225,31.339,43775,0
2016-07-18,31.406,32.048,31.281,31.877,38189,0
2016-07-19,31.857,32.334,31.771,31.972,23257,0
2016-07-20,32.021,32.461,31.63,32.058,21695,0
2016-07-21,31.944,32.365,31.791,31.895,24565,0
2016-07-22,31.809,32.385,31.732,32.385,54781,0
2016-07-25,32.155,32.471,31.665,32.048,40734,0
2016-07-26,32.231,32.337,31.904,32.048,16942,0
2016-07-27,32.078,32.375,31.904,32.366,15636,0
2016-07-28,32.357,32.538,32.041,32.443,10668,0
2016-07-29,32.451,32.873,32.328,32.71,23455,0
2016-08-01,32.854,32.884,31.979,32.04,14870,0
2016-08-02,31.857,31.934,31.741,31.771,15342,0
2016-08-03,31.761,31.79,31.185,31.387,33858,0
2016-08-04,31.185,31.675,31.185,31.185,30676,0
2016-08-05,31.195,31.464,31.012,31.061,44868,0
2016-08-08,31.539,31.539,30.92,30.94,17656,0
2016-08-09,30.93,31.472,30.558,30.698,42868,0
2016-08-10,30.611,30.728,29.896,30.138,42058,0
2016-08-11,30.138,30.485,29.983,30.409,19605,0
2016-08-12,30.35,30.592,30.303,30.379,13943,0
2016-08-15,30.476,30.476,29.819,29.926,29277,0
2016-08-16,29.954,29.954,28.128,28.409,41373,0
2016-08-17,28.245,29.093,28.195,28.969,24592,0
2016-08-18,29.075,29.52,29.066,29.413,22926,0
2016-08-19,29.239,29.585,28.631,28.757,28570,0
2016-08-22,28.969,29.278,28.774,29.094,15169,0
2016-08-23,29.211,29.365,28.794,28.92,26012,0
2016-08-24,29.027,29.027,28.568,28.718,9550,0
2016-08-25,28.65,28.92,28.631,28.728,15641,0
2016-08-26,28.883,29.303,28.617,28.767,13025,0
2016-08-29,28.784,28.899,28.128,28.195,25170,0
2016-08-30,28.167,28.195,26.949,27.007,34423,0
2016-08-31,26.92,26.92,26.495,26.544,34158,0
2016-09-01,26.708,26.708,26.148,26.185,34030,0
2016-09-02,26.185,26.872,26.089,26.264,44028,0
2016-09-06,26.274,26.408,26.158,26.282,30042,0
2016-09-07,26.234,26.436,26.158,26.244,43923,0
2016-09-08,26.205,27.142,26.205,27.037,18407,0
2016-09-09,26.91,26.91,25.519,25.538,26280,0
2016-09-12,25.664,26.408,25.587,26.06,30877,0
2016-09-13,25.838,26.05,25.393,25.432,17667,0
2016-09-14,25.654,25.808,25.471,25.742,21891,0
2016-09-15,25.674,26.301,25.674,26.225,20814,0
2016-09-16,26.311,27.017,26.205,26.978,43315,0
2016-09-19,27.017,27.48,26.805,27.297,15262,0
2016-09-20,27.248,27.78,26.949,27.528,26782,0
2016-09-21,27.702,27.984,27.14,27.944,24128,0
2016-09-22,28.021,29.027,27.722,28.988,33716,0
2016-09-23,28.853,28.853,28.07,28.457,19141,0
2016-09-26,28.495,28.587,28.021,28.07,22470,0
2016-09-27,28.147,28.389,27.731,27.81,15906,0
2016-09-28,27.78,28.031,27.635,27.847,14508,0
2016-09-29,27.684,27.684,27.163,27.355,8982,0
2016-09-30,27.48,27.771,27.307,27.548,15143,0
2016-10-03,27.393,27.712,27.084,27.228,24835,0
2016-10-04,27.228,27.228,26.089,26.205,25611,0
2016-10-05,26.482,26.482,25.818,26.07,24879,0
2016-10-06,25.944,26.282,25.847,26.264,16547,0
2016-10-07,26.311,26.38,25.877,25.877,18900,0
2016-10-10,25.924,27.017,25.924,26.872,15914,0
2016-10-11,26.853,27.007,25.983,26.05,22902,0
2016-10-12,26.175,27.103,26.012,26.544,23015,0
2016-10-13,26.282,27.152,26.282,26.94,11382,0
2016-10-14,26.949,27.152,26.692,26.755,15622,0
2016-10-17,26.959,27.162,26.67,27.027,7989,0
2016-10-18,27.113,27.167,26.768,27.055,12953,0
2016-10-19,27.152,27.297,26.669,27.172,12492,0
2016-10-20,27.133,27.383,27.09,27.278,7065,0
2016-10-21,27.268,27.403,27.181,27.327,4877,0
2016-10-24,27.364,27.48,27.297,27.317,10839,0
2016-10-25,27.383,27.712,27.258,27.47,15717,0
2016-10-26,27.403,27.761,26.988,27.113,11787,0
2016-10-27,26.959,27.054,26.795,26.814,13274,0
2016-10-28,26.708,27.065,26.611,26.795,11489,0
2016-10-31,26.891,27.337,26.669,27.268,18121,0
2016-11-01,27.172,27.393,26.398,26.466,24991,0
2016-11-02,26.398,26.621,26.185,26.35,17867,0
2016-11-03,26.65,27.538,26.65,27.317,24169,0
2016-11-04,27.616,27.771,26.988,27.084,29591,0
2016-11-07,26.907,27.609,26.907,27.54,19245,0
2016-11-08,27.54,27.852,27.472,27.794,18576,0
2016-11-09,27.258,27.609,26.605,27.278,42748,0
2016-11-10,27.258,27.716,26.431,27.628,31579,0
2016-11-11,27.57,30.172,27.211,30.162,50712,0
2016-11-14,29.986,30.434,29.019,30.132,24917,0
2016-11-15,30.083,30.668,29.45,30.249,23492,0
2016-11-16,29.928,30.571,28.944,30.521,23462,0
2016-11-17,30.492,31.087,29.723,30.834,23479,0
2016-11-18,30.834,31.125,30.181,30.921,21739,0
2016-11-21,31.107,31.467,30.809,31.467,19982,0
2016-11-22,31.457,32.149,31.379,32.149,33098,0
2016-11-23,31.643,32.149,30.415,30.712,21421,0
2016-11-25,30.795,31.904,30.648,31.895,4845,0
2016-11-28,31.633,32.134,31.593,31.857,16759,0
2016-11-29,31.623,32.09,31.623,31.944,17850,0
2016-11-30,31.681,31.895,30.631,30.707,19822,0
2016-12-01,30.658,31.37,30.483,30.678,13568,0
2016-12-02,31.048,31.271,30.999,31.068,11070,0
2016-12-05,31.184,31.769,30.581,31.769,19186,0
2016-12-06,31.711,31.847,31.038,31.535,21823,0
2016-12-07,31.593,31.73,30.872,31.125,18033,0
2016-12-08,31.184,31.847,30.551,31.535,32976,0
2016-12-09,31.603,31.993,31.124,31.993,18604,0
2016-12-12,31.817,32.05,31.564,31.778,23826,0
2016-12-13,31.867,31.904,31.381,31.651,12316,0
2016-12-14,31.837,31.837,30.639,30.648,27175,0
2016-12-15,30.658,31.271,30.619,31.107,19414,0
2016-12-16,31.174,31.564,31.038,31.486,58690,0
2016-12-19,31.204,31.904,31.204,31.788,16585,0
2016-12-20,31.525,31.973,31.37,31.535,19846,0
2016-12-21,31.38,31.954,31.38,31.593,15068,0
2016-12-22,31.564,31.749,30.98,31.018,20142,0
2016-12-23,30.98,31.37,30.816,30.951,12452,0
2016-12-27,31.116,31.914,31.102,31.623,14600,0
2016-12-28,31.545,32.1,31.018,31.125,12744,0
2016-12-29,31.116,31.983,30.99,31.097,13558,0
2016-12-30,30.929,31.135,30.687,31.116,15561,0
2017-01-03,31.204,31.204,30.044,30.093,26987,0
2017-01-04,30.181,30.951,30.181,30.337,27513,0
2017-01-05,30.209,30.97,29.976,30.054,13352,0
2017-01-06,30.132,30.278,29.451,29.908,21958,0
2017-01-09,29.782,29.827,29.318,29.353,16830,0
2017-01-10,29.285,29.694,29.148,29.596,11686,0
2017-01-11,29.489,29.772,29.335,29.529,14156,0
2017-01-12,29.44,29.586,28.67,28.7,19940,0
2017-01-13,28.67,29.177,28.608,29.061,14805,0
2017-01-17,29.411,30.122,29.245,29.938,28090,0
2017-01-18,29.928,31.107,29.928,30.824,32072,0
2017-01-19,30.862,31.077,30.444,30.765,15796,0
2017-01-20,30.6,31.068,30.6,30.755,14328,0
2017-01-23,30.872,31.038,30.687,30.843,13532,0
2017-01-24,31.028,31.174,30.697,31.164,18460,0
2017-01-25,31.174,31.923,31.174,31.895,17251,0
2017-01-26,31.691,31.895,31.321,31.583,11260,0
2017-01-27,31.877,31.877,31.058,31.506,8406,0
2017-01-30,31.36,31.496,30.2,30.239,15995,0
2017-01-31,30.006,30.249,29.722,30.229,35734,0
2017-02-01,30.172,30.458,29.872,30.034,14278,0
2017-02-02,30.318,30.336,29.712,30.034,12330,0
2017-02-03,30.639,31.125,30.006,30.249,10581,0
2017-02-06,30.385,30.753,29.606,29.772,12051,0
2017-02-07,29.625,30.269,29.432,29.791,15852,0
2017-02-08,29.545,30.104,29.279,29.515,13318,0
2017-02-09,29.641,29.778,29.396,29.456,32931,0
2017-02-10,29.396,29.662,29.308,29.436,18892,0
2017-02-13,29.652,30.83,29.536,30.81,21144,0
2017-02-14,30.81,31.076,30.63,30.918,22131,0
2017-02-15,30.732,31.281,30.575,31.203,13648,0
2017-02-16,31.252,31.409,30.616,31.016,8370,0
2017-02-17,31.114,31.841,30.929,31.792,22904,0
2017-02-21,31.802,31.802,31.399,31.537,24216,0
2017-02-22,31.694,32.056,31.418,31.752,24247,0
2017-02-23,32.056,32.39,31.419,32.37,18301,0
2017-02-24,32.233,32.361,31.889,32.106,10003,0
2017-02-27,32.018,32.39,31.968,32.38,19621,0
2017-02-28,32.312,32.39,32.116,32.342,24863,0
2017-03-01,32.37,33.323,32.273,33.058,47238,0
2017-03-02,32.901,33.852,32.636,33.578,36611,0
2017-03-03,33.588,33.863,31.517,31.792,37136,0
2017-03-06,31.762,32.056,31.664,31.674,11180,0
2017-03-07,32.046,32.135,31.57,31.674,14336,0
2017-03-08,31.723,31.821,31.518,31.547,18467,0
2017-03-09,31.409,31.664,30.791,30.791,21257,0
2017-03-10,31.085,31.37,30.889,31.016,21269,0
2017-03-13,31.183,31.458,30.918,31.34,19881,0
2017-03-14,31.291,32.022,30.977,31.929,18851,0
2017-03-15,31.949,33.372,31.203,33.284,35427,0
2017-03-16,33.097,33.333,32.45,32.823,17830,0
2017-03-17,32.734,33.372,31.585,33.038,33227,0
2017-03-20,33.117,33.117,32.686,32.773,13951,0
2017-03-21,32.784,33.1,32.37,32.38,19224,0
2017-03-22,32.39,32.996,31.605,32.066,13667,0
2017-03-23,31.959,32.666,31.959,32.302,13618,0
2017-03-24,32.352,33.283,31.702,31.782,11694,0
2017-03-27,31.664,31.802,31.507,31.625,9174,0
2017-03-28,31.654,31.742,31.419,31.684,9636,0
2017-03-29,31.537,32.253,31.537,32.145,20133,0
2017-03-30,31.802,32.135,31.576,31.959,13595,0
2017-03-31,31.978,32.175,31.684,31.959,14620,0
2017-04-03,31.959,32.861,31.704,32.38,21169,0
2017-04-04,32.243,33.245,32.233,33.107,17271,0
2017-04-05,32.931,33.372,32.931,33.323,15666,0
2017-04-06,33.372,33.372,32.921,33.362,11493,0
2017-04-07,33.274,36.154,33.146,35.04,54306,0
2017-04-10,35.197,35.197,34.246,34.422,9728,0
2017-04-11,34.481,35.487,34.481,35.178,25157,0
2017-04-12,35.011,35.011,34.716,34.845,11584,0
2017-04-13,34.982,35.434,34.406,35.11,15953,0
2017-04-17,34.893,35.738,34.893,35.531,7971,0
2017-04-18,35.345,36.89,35.084,36.748,55545,0
2017-04-19,36.69,37.396,36.103,36.788,35888,0
2017-04-20,36.788,38.024,36.165,38.015,46225,0
2017-04-21,37.661,37.985,37.396,37.475,31265,0
2017-04-24,37.985,38.034,37.455,37.553,17833,0
2017-04-25,37.867,38.408,37.436,37.769,48594,0
2017-04-26,37.7,39.654,36.89,38.76,47904,0
2017-04-27,38.77,39.231,37.857,38.113,20208,0
2017-04-28,38.074,38.113,37.385,37.7,19955,0
2017-05-01,37.632,38.112,37.338,37.799,14668,0
2017-05-02,37.848,38.087,37.603,37.73,9892,0
2017-05-03,37.514,37.553,37.112,37.396,15289,0
2017-05-04,37.298,37.593,35.307,37.593,68221,0
2017-05-05,37.386,37.386,35.591,36.396,63332,0
2017-05-08,36.405,36.809,34.619,35.678,40364,0
2017-05-09,35.875,36.229,34.83,35.384,39119,0
2017-05-10,35.354,36.444,35.202,36.13,23458,0
2017-05-11,36.319,36.487,35.095,36.112,22649,0
2017-05-12,36.27,36.497,35.638,35.984,24332,0
2017-05-15,36.053,36.593,36.053,36.29,21887,0
2017-05-16,36.171,37.228,36.043,37.1,23807,0
2017-05-17,36.705,37.445,35.806,36.902,47829,0
2017-05-18,36.813,36.853,36.073,36.112,24162,0
2017-05-19,36.102,36.152,35.559,35.628,24757,0
2017-05-22,35.559,35.915,35.559,35.638,12967,0
2017-05-23,35.845,36.25,35.776,36.241,10743,0
2017-05-24,36.329,36.586,35.658,35.845,17235,0
2017-05-25,35.845,36.102,35.638,35.638,11928,0
2017-05-26,35.895,35.964,35.608,35.796,16067,0
2017-05-30,35.677,35.835,35.035,35.075,24109,0
2017-05-31,35.095,35.431,34.63,34.7,15085,0
2017-06-01,34.798,35.757,34.581,35.589,19199,0
2017-06-02,36.053,38.009,36.053,37.07,39085,0
2017-06-05,37.821,37.98,36.527,37.001,19174,0
2017-06-06,36.981,38.028,36.181,36.675,8585,0
2017-06-07,36.932,38.522,36.932,37.742,29812,0
2017-06-08,37.436,39.421,37.436,38.641,28339,0
2017-06-09,38.713,40.665,38.255,40.498,31282,0
2017-06-12,40.488,40.616,38.829,39.391,19879,0
2017-06-13,39.263,40.537,39.095,39.915,32355,0
2017-06-14,39.905,40.303,39.48,40.033,15783,0
2017-06-15,39.47,40.597,39.47,40.181,29302,0
2017-06-16,39.648,41.1,39.648,41.051,49254,0
2017-06-19,41.258,41.384,38.739,39.539,21372,0
2017-06-20,39.52,39.52,38.423,38.937,26191,0
2017-06-21,38.028,38.907,37.959,38.078,13727,0
2017-06-22,38.127,38.799,37.495,38.246,23338,0
2017-06-23,38.858,39.757,37.821,39.609,76175,0
2017-06-26,39.184,39.401,38.864,38.897,12270,0
2017-06-27,38.897,38.897,37.248,37.574,21121,0
2017-06-28,37.603,39.036,37.05,37.594,54544,0
2017-06-29,37.603,37.697,36.547,36.932,25588,0
2017-06-30,36.991,38.613,35.727,37.159,16833,0
2017-07-03,37.564,38.117,37.436,38.107,6453,0
2017-07-05,37.742,37.742,36.883,37.149,23125,0
2017-07-06,37.1,37.258,36.39,36.764,9900,0
2017-07-07,36.873,37.515,36.873,37.287,9196,0
2017-07-10,36.961,38.226,36.477,36.566,27516,0
2017-07-11,36.557,37.154,35.855,36.112,22801,0
2017-07-12,36.379,37.505,36.339,36.784,25707,0
2017-07-13,36.725,37.416,35.875,36.645,26390,0
2017-07-14,36.803,37.287,36.454,36.705,16559,0
2017-07-17,36.527,36.902,36.063,36.547,13572,0
2017-07-18,36.231,37.192,36.231,36.932,23694,0
2017-07-19,37.021,37.722,37.021,37.436,19508,0
2017-07-20,37.525,37.87,37.06,37.87,9945,0
2017-07-21,38.009,38.61,37.88,38.453,21574,0
2017-07-24,38.473,38.473,37.534,37.594,18494,0
2017-07-25,37.831,39.391,37.683,38.967,39693,0
2017-07-26,38.927,39.407,38.105,39.194,14252,0
2017-07-27,39.312,39.312,37.929,38.255,20838,0
2017-07-28,38.285,38.907,38.087,38.749,12997,0
2017-07-31,38.848,38.917,38.228,38.463,11955,0
2017-08-01,38.591,38.631,37.717,38.522,20752,0
2017-08-02,38.167,39.184,37.613,38.917,28212,0
2017-08-03,39.085,39.697,39.026,39.312,32149,0
2017-08-04,39.585,39.638,38.799,38.977,20268,0
2017-08-07,38.907,38.991,37.811,38.394,30813,0
2017-08-08,38.344,38.483,37.584,37.623,25655,0
2017-08-09,37.643,37.872,36.833,37.129,27758,0
2017-08-10,37.07,37.616,36.713,37.05,41451,0
2017-08-11,37.03,37.03,35.748,35.788,27238,0
2017-08-14,35.798,37.08,35.798,37.04,13991,0
2017-08-15,37.358,37.358,36.34,36.513,13615,0
2017-08-16,36.672,36.974,36.478,36.583,9156,0
2017-08-17,36.573,36.682,36.106,36.464,18168,0
2017-08-18,36.334,36.483,35.947,36.036,18407,0
2017-08-21,35.937,36.305,35.927,36.096,10314,0
2017-08-22,36.136,36.513,35.987,36.165,46388,0
2017-08-23,36.076,36.553,35.549,35.738,61126,0
2017-08-24,35.748,36.742,35.629,36.583,36383,0
2017-08-25,36.881,37.279,36.2,37.06,42525,0
2017-08-28,37.09,37.11,36.567,36.821,30934,0
2017-08-29,36.752,37.646,36.489,37.04,15819,0
2017-08-30,36.951,36.951,36.593,36.623,12572,0
2017-08-31,36.722,37.169,36.297,36.861,19321,0
2017-09-01,37.05,37.189,36.016,36.324,15823,0
2017-09-05,35.887,36.901,35.887,36.792,33186,0
2017-09-06,36.801,37.656,36.801,36.861,17630,0
2017-09-07,36.98,37.606,36.841,37.487,29705,0
2017-09-08,37.497,38.474,37.497,37.835,32100,0
2017-09-11,37.845,39.048,37.845,38.73,22322,0
2017-09-12,38.739,38.739,36.722,36.911,35369,0
2017-09-13,36.911,37.428,36.682,36.682,21945,0
2017-09-14,36.702,37.318,36.63,37.07,21886,0
2017-09-15,37.219,37.219,36.633,36.851,54742,0
2017-09-18,36.901,37.248,36.702,36.901,13719,0
2017-09-19,36.98,37.318,36.921,37.279,11520,0
2017-09-20,37.269,37.318,37.04,37.159,16384,0
2017-09-21,36.97,37.279,36.841,36.98,12169,0
2017-09-22,36.891,37.259,36.633,36.782,13969,0
2017-09-25,36.772,37.12,36.487,37,9796,0
2017-09-26,36.772,37.616,36.772,37.467,24264,0
2017-09-27,37.567,38.282,37.15,37.944,20298,0
2017-09-28,37.974,38.431,37.418,38.377,10569,0
2017-09-29,38.322,38.521,37.418,37.567,11348,0
2017-10-02,37.785,38.392,37.149,38.322,30042,0
2017-10-03,38.034,39.087,38.034,39.038,16741,0
2017-10-04,38.69,39.843,38.65,39.465,30065,0
2017-10-05,39.266,40.28,39.256,40.27,23051,0
2017-10-06,39.972,39.972,39.316,39.445,8883,0
2017-10-09,39.455,40.31,39.455,39.604,9902,0
2017-10-10,39.485,40.429,39.485,40.121,13212,0
2017-10-11,39.153,41.83,39.153,41.8,59143,0
2017-10-12,41.562,42.834,41.562,42.297,33558,0
2017-10-13,42.635,42.953,41.91,42.228,22947,0
2017-10-16,42.059,42.824,41.925,42.099,33498,0
2017-10-17,42.436,42.755,41.832,41.95,30446,0
2017-10-18,42.138,42.427,41.393,41.95,25461,0
2017-10-19,41.93,42.238,41.771,42.059,19854,0
2017-10-20,42.198,42.198,41.506,41.542,10021,0
2017-10-23,41.373,41.681,40.916,40.966,16812,0
2017-10-24,41.045,41.174,39.833,39.972,14436,0
2017-10-25,39.733,40.737,39.326,40.667,19728,0
2017-10-26,40.747,41.681,40.459,40.916,31372,0
2017-10-27,41.045,42.546,41.045,41.82,19218,0
2017-10-30,41.14,41.95,39.773,40.34,33520,0
2017-10-31,40.26,41.333,40.19,40.369,19668,0
2017-11-01,40.717,40.717,39.459,39.843,11138,0
2017-11-02,40.071,41.294,39.763,41.135,16228,0
2017-11-03,40.787,41.145,40.235,40.608,13022,0
2017-11-06,40.697,40.731,38.65,38.65,42241,0
2017-11-07,38.65,39.167,38.22,38.879,41205,0
2017-11-08,38.789,39.246,38.41,39.246,11767,0
2017-11-09,38.829,39.226,38.375,38.65,23503,0
2017-11-10,38.55,38.8317,37.83,37.96,13694,0
