Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.709,20.586,19.657,20.319,36261,0
2005-02-28,20.328,20.473,20.319,20.404,6851,0
2005-03-01,20.388,20.797,20.19,20.618,7621,0
2005-03-02,20.807,20.807,20.473,20.765,3736,0
2005-03-03,20.207,20.755,20.207,20.755,1515,0
2005-03-04,20.723,20.748,20.129,20.129,7615,0
2005-03-07,20.807,20.807,20.351,20.351,1769,0
2005-03-08,20.19,20.198,19.579,19.579,2592,0
2005-03-09,19.314,19.425,19.306,19.41,2916,0
2005-03-10,19.314,19.674,19.314,19.674,2602,0
2005-03-11,19.615,19.734,19.41,19.734,2494,0
2005-03-14,19.615,19.726,19.615,19.726,1592,0
2005-03-15,19.538,19.546,19.099,19.238,4139,0
2005-03-16,19.693,19.693,18.902,18.902,2214,0
2005-03-17,18.877,18.972,18.62,18.877,5733,0
2005-03-18,19.212,19.212,19.082,19.082,1746,0
2005-03-21,19.641,19.802,18.945,19.366,11538,0
2005-03-22,18.694,19.221,18.694,19.177,2359,0
2005-03-23,18.653,19.41,18.593,18.593,4314,0
2005-03-24,18.877,18.877,18.672,18.808,3027,0
2005-03-28,18.869,18.886,18.808,18.808,2758,0
2005-03-29,18.877,18.98,18.533,18.963,4488,0
2005-03-30,18.79,18.972,18.593,18.972,930,0
2005-03-31,19.023,19.126,18.492,18.995,3632,0
2005-04-01,18.986,18.986,18.681,18.681,1480,0
2005-04-04,18.756,18.756,18.704,18.704,2658,0
2005-04-05,18.712,18.712,18.712,18.712,915,0
2005-04-06,18.712,18.712,18.275,18.275,8081,0
2005-04-07,18.455,18.455,16.953,17.22,18034,0
2005-04-08,17.204,17.204,16.775,16.775,27647,0
2005-04-11,16.945,16.963,16.757,16.963,1245,0
2005-04-12,16.945,17.068,16.945,16.988,1737,0
2005-04-13,17.246,17.418,17.16,17.16,2566,0
2005-04-15,17.179,17.179,16.945,17.099,3478,0
2005-04-18,17.083,17.083,16.73,16.749,4259,0
2005-04-19,16.603,16.904,16.603,16.646,10438,0
2005-04-20,16.646,17.46,16.646,17.16,5899,0
2005-04-21,16.988,17.246,16.988,17.246,3462,0
2005-04-22,17.375,17.375,16.775,17.16,5719,0
2005-04-25,17.375,17.375,16.603,16.603,955,0
2005-04-26,16.646,16.646,16.559,16.559,1051,0
2005-04-27,16.73,16.73,16.516,16.722,15426,0
2005-04-28,16.542,16.73,16.304,16.422,12388,0
2005-04-29,16.533,17.16,16.533,17.042,6315,0
2005-05-02,16.73,17.083,16.73,16.904,1179,0
2005-05-03,17.16,18.233,17.16,18.233,24344,0
2005-05-04,18.233,18.233,17.899,17.899,1515,0
2005-05-05,18.353,18.448,18.233,18.42,6346,0
2005-05-06,18.448,18.533,18.412,18.533,6313,0
2005-05-09,18.233,18.533,18.233,18.533,1515,0
2005-05-10,18.275,18.533,18.111,18.533,7576,0
2005-05-11,18.275,18.492,17.909,17.909,12593,0
2005-05-12,17.892,18.533,17.892,18.302,8827,0
2005-05-13,17.932,17.932,17.932,17.932,932,0
2005-05-16,18.02,18.533,18.02,18.533,27515,0
2005-05-17,18.533,18.62,18.533,18.62,552,0
2005-05-18,18.242,18.62,18.242,18.62,834,0
2005-05-19,18.62,18.877,18.146,18.877,4307,0
2005-05-20,18.877,18.877,18.877,18.877,1422,0
2005-05-23,18.681,18.681,18.681,18.681,125,0
2005-05-24,18.877,18.877,18.765,18.877,2983,0
2005-05-25,18.877,19.126,18.877,19.126,18523,0
2005-05-26,18.826,19.563,18.826,19.356,21806,0
2005-05-27,19.563,19.563,19.521,19.521,2812,0
2005-05-31,19.434,19.546,19.014,19.546,9324,0
2005-06-01,19.461,19.563,18.492,18.936,7576,0
2005-06-02,18.817,19.555,18.817,19.555,6540,0
2005-06-03,19.425,19.684,19.392,19.684,5012,0
2005-06-06,19.684,19.821,19.684,19.776,8451,0
2005-06-07,19.821,20.182,19.812,20.182,13165,0
2005-06-08,19.657,20.586,19.657,20.586,3778,0
2005-06-09,20.593,20.626,19.476,20.532,13089,0
2005-06-10,20.045,20.586,20.045,20.586,7149,0
2005-06-13,20.586,20.586,20.487,20.586,5625,0
2005-06-14,20.487,20.586,19.929,20.586,3694,0
2005-06-15,19.476,20.97,19.476,20.97,25164,0
2005-06-16,20.867,20.989,20.343,20.927,9264,0
2005-06-17,20.867,20.927,20.713,20.927,3301,0
2005-06-20,21.021,21.021,20.669,20.979,7440,0
2005-06-21,20.695,20.989,20.695,20.989,5221,0
2005-06-22,20.816,20.989,20.704,20.989,5408,0
2005-06-23,20.927,20.935,20.677,20.842,3307,0
2005-06-24,20.935,20.989,20.027,20.036,400117,0
2005-06-27,20.138,20.214,18.584,19.177,50124,0
2005-06-28,19.108,20.174,18.817,19.615,31297,0
2005-06-29,19.366,19.743,19.366,19.718,6636,0
2005-06-30,19.769,19.769,19.212,19.461,12650,0
2005-07-01,18.918,19.126,18.918,19.108,5809,0
2005-07-05,19.287,19.718,19.278,19.563,8620,0
2005-07-06,19.709,19.947,19.494,19.494,2710,0
2005-07-07,19.383,19.726,19.314,19.323,14526,0
2005-07-08,19.306,20.91,19.306,20.731,10130,0
2005-07-11,20.859,20.989,20.797,20.935,4681,0
2005-07-12,20.989,20.989,19.793,20.165,13748,0
2005-07-13,20.002,20.343,19.994,20.198,5423,0
2005-07-14,20.413,20.413,19.821,19.821,1660,0
2005-07-15,19.734,20.559,19.734,20.165,18033,0
2005-07-18,20.045,20.456,19.734,19.752,8367,0
2005-07-19,20.165,20.593,19.88,20.593,4338,0
2005-07-20,20.276,20.677,20.052,20.677,2132,0
2005-07-21,20.447,20.601,20.103,20.129,1757,0
2005-07-22,20.593,20.797,19.776,20.601,16955,0
2005-07-25,20.559,20.989,20.147,20.174,24851,0
2005-07-26,19.994,21.021,19.994,21.021,17842,0
2005-07-27,20.704,21.03,19.985,20.569,17851,0
2005-07-28,20.302,20.833,20.165,20.807,7633,0
2005-07-29,20.807,20.989,20.523,20.919,18452,0
2005-08-01,20.661,21.442,20.487,20.944,11228,0
2005-08-02,20.989,20.989,20.351,20.487,4624,0
2005-08-03,20.285,20.626,20.207,20.626,6839,0
2005-08-04,20.626,20.626,19.657,19.929,10646,0
2005-08-05,20.165,20.48,19.34,19.366,11221,0
2005-08-08,19.588,20.626,19.34,19.461,9240,0
2005-08-09,19.718,20.328,18.747,19.245,24239,0
2005-08-10,19.494,19.709,19.314,19.546,2667,0
2005-08-11,19.425,20.788,19.306,20.788,10739,0
2005-08-12,20.593,20.713,19.401,19.641,10476,0
2005-08-15,19.34,20.276,19.34,20.156,6262,0
2005-08-16,19.702,19.821,19.126,19.693,38861,0
2005-08-17,20.165,20.165,19.245,19.476,4794,0
2005-08-18,19.392,19.425,19.392,19.392,4201,0
2005-08-19,19.571,20.027,19.434,19.776,11393,0
2005-08-22,19.734,19.821,19.476,19.821,17224,0
2005-08-23,20.011,20.156,19.776,19.906,36723,0
2005-08-24,19.734,20.138,19.734,20.077,8876,0
2005-08-25,19.776,19.856,19.563,19.856,6946,0
2005-08-26,19.606,20.045,19.434,19.641,18707,0
2005-08-29,19.812,20.165,19.734,20.121,70268,0
2005-08-30,20.165,20.165,19.648,19.947,8342,0
2005-08-31,20.129,20.48,19.985,20.335,6861,0
2005-09-01,20.593,20.593,20.111,20.421,5744,0
2005-09-02,20.111,20.165,19.914,19.956,807,0
2005-09-06,19.947,20.147,19.865,20.147,1849,0
2005-09-07,19.966,20.147,19.821,20.068,11227,0
2005-09-08,19.865,20.138,19.821,19.865,54191,0
2005-09-09,19.871,20.147,19.871,20.094,7665,0
2005-09-12,20.036,20.156,19.923,20.147,4304,0
2005-09-13,20.036,20.077,19.538,19.793,20367,0
2005-09-14,19.476,20.084,19.375,19.606,4347,0
2005-09-15,19.314,19.821,18.877,19.133,21197,0
2005-09-16,19.323,19.776,19.09,19.306,38944,0
2005-09-19,19.529,19.871,19.116,19.443,8954,0
2005-09-20,20.094,20.094,19.271,19.476,2925,0
2005-09-21,19.641,19.947,19.168,19.177,8747,0
2005-09-22,19.563,19.563,19.177,19.185,8743,0
2005-09-23,19.185,19.323,19.177,19.264,3389,0
2005-09-26,19.142,19.776,18.936,19.776,17360,0
2005-09-27,19.839,19.839,18.928,19.066,1285,0
2005-09-28,18.877,19.014,18.361,18.704,8777,0
2005-09-29,18.902,19.116,18.663,19.116,3344,0
2005-09-30,19.306,19.563,18.98,19.563,4349,0
2005-10-04,19.734,19.734,19.099,19.099,1746,0
2005-10-05,19.09,19.461,18.663,18.663,11645,0
2005-10-06,18.672,19.255,18.663,18.672,8534,0
2005-10-07,18.877,19.203,18.712,18.712,5894,0
2005-10-10,18.817,19.383,18.747,18.817,10270,0
2005-10-11,18.918,19.255,18.69,18.69,4355,0
2005-10-12,19.014,19.271,18.877,18.877,16499,0
2005-10-13,18.747,18.877,18.663,18.877,6718,0
2005-10-14,18.877,19.467,18.704,19.467,2791,0
2005-10-17,19.709,19.923,19.108,19.356,1310,0
2005-10-18,19.674,19.674,18.834,19.255,4591,0
2005-10-19,19.023,19.356,18.841,19.356,4046,0
2005-10-20,19.434,19.588,18.834,18.841,2767,0
2005-10-21,18.834,19.443,18.834,19.116,2133,0
2005-10-24,19.383,20.156,19.185,20.156,5532,0
2005-10-25,20.111,20.156,19.88,20.147,6300,0
2005-10-26,20.011,20.121,19.314,19.665,33690,0
2005-10-27,19.985,20.147,19.734,20.036,57270,0
2005-10-28,20.156,20.156,19.938,20.036,10388,0
2005-10-31,20.156,20.156,19.985,20.156,11543,0
2005-11-01,19.975,20.036,19.938,19.938,7432,0
2005-11-02,20.103,20.578,20.103,20.523,7941,0
2005-11-03,20.593,20.593,19.947,19.985,110133,0
2005-11-04,20.285,20.285,19.947,20.027,11242,0
2005-11-07,19.914,19.985,19.538,19.889,20494,0
2005-11-08,19.929,20.319,19.743,20.293,4638,0
2005-11-09,20.094,20.593,20.094,20.359,15043,0
2005-11-10,20.413,20.626,20.19,20.487,12420,0
2005-11-11,20.618,20.618,20.593,20.593,1050,0
2005-11-14,20.661,20.661,20.182,20.404,7735,0
2005-11-15,20.55,20.55,20.165,20.369,4641,0
2005-11-16,20.214,20.214,20.165,20.165,4194,0
2005-11-17,20.447,20.532,20.421,20.505,1691,0
2005-11-18,20.593,20.593,20.378,20.438,12429,0
2005-11-21,20.626,20.634,20.421,20.634,5124,0
2005-11-22,20.593,20.661,20.593,20.661,3532,0
2005-11-23,20.669,20.669,20.669,20.669,351,0
2005-11-25,20.723,20.723,20.723,20.723,748,0
2005-11-28,20.465,20.741,19.914,20.036,14756,0
2005-11-29,20.002,21.072,20.002,20.207,11391,0
2005-11-30,20.147,20.593,19.693,19.776,14348,0
2005-12-01,19.994,20.257,19.975,20.257,8085,0
2005-12-02,20.174,20.532,20.165,20.285,6197,0
2005-12-05,20.285,20.285,19.865,19.985,1788,0
2005-12-06,20.319,20.723,19.947,20.002,8853,0
2005-12-07,20.293,20.351,19.906,19.975,5097,0
2005-12-08,19.975,20.06,19.966,20.002,700,0
2005-12-09,19.923,20.532,19.906,20.198,10822,0
2005-12-12,20.404,20.404,19.83,20.045,6548,0
2005-12-13,19.821,20.011,19.821,19.889,1347,0
2005-12-14,20.369,20.369,19.871,20.002,5421,0
2005-12-15,19.734,19.994,19.734,19.994,4231,0
2005-12-16,19.889,19.929,19.76,19.929,35308,0
2005-12-19,20.223,20.223,19.133,19.476,10808,0
2005-12-20,19.194,19.314,19.074,19.314,9102,0
2005-12-21,19.314,19.521,19.306,19.306,4063,0
2005-12-22,19.306,19.914,19.152,19.743,11333,0
2005-12-23,19.434,19.966,19.434,19.848,3262,0
2005-12-27,19.323,19.401,19.177,19.401,1167,0
2005-12-28,19.41,20.447,19.152,19.929,12890,0
2005-12-29,19.821,19.871,19.665,19.684,2937,0
2005-12-30,19.538,19.938,19.287,19.555,3344,0
2006-01-03,19.375,19.521,19.014,19.34,11638,0
2006-01-04,20.045,20.045,19.375,19.529,2916,0
2006-01-05,19.538,19.769,19.538,19.769,5380,0
2006-01-06,19.947,19.947,19.255,19.271,11360,0
2006-01-09,19.461,19.743,19.168,19.494,13411,0
2006-01-10,19.287,19.606,19.287,19.529,1083,0
2006-01-11,19.718,19.718,19.264,19.665,6298,0
2006-01-12,19.563,19.734,19.546,19.606,3236,0
2006-01-13,19.34,19.34,19.306,19.306,1433,0
2006-01-17,19.264,19.521,19.264,19.392,2142,0
2006-01-18,19.622,19.622,19.392,19.521,1261,0
2006-01-19,19.718,19.734,19.452,19.452,2683,0
2006-01-20,19.734,19.734,19.521,19.521,5795,0
2006-01-23,19.684,19.693,19.521,19.693,1401,0
2006-01-24,19.734,20.068,19.734,19.947,15079,0
2006-01-25,19.947,20.103,19.906,20.084,2004,0
2006-01-26,20.369,20.55,20.351,20.532,1895,0
2006-01-27,20.586,21.16,20.578,20.91,7882,0
2006-01-30,21.007,21.107,21.007,21.055,8751,0
2006-01-31,20.713,21.107,20.713,20.962,3982,0
2006-02-01,21.021,21.107,21.021,21.09,5489,0
2006-02-02,21.152,21.253,21.081,21.081,13083,0
2006-02-03,21.152,21.433,21.152,21.433,1262,0
2006-02-06,21.373,21.452,21.373,21.452,4864,0
2006-02-07,21.692,21.872,21.452,21.5,10441,0
2006-02-08,21.546,21.708,21.217,21.373,7964,0
2006-02-09,21.315,21.509,21.236,21.243,3725,0
2006-02-10,21.253,21.581,21.253,21.452,7389,0
2006-02-13,21.243,21.46,21.107,21.193,28476,0
2006-02-14,21.442,21.622,21.442,21.493,1636,0
2006-02-15,21.663,21.809,21.663,21.708,2593,0
2006-02-16,21.347,21.881,21.347,21.792,2435,0
2006-02-17,21.939,22.267,21.554,22.164,5163,0
2006-02-21,22.155,22.164,21.93,21.983,3148,0
2006-02-22,22.206,22.309,22.026,22.026,5183,0
2006-02-23,22.172,22.593,22.042,22.052,2566,0
2006-02-24,22.095,22.447,21.509,21.717,13772,0
2006-02-27,21.939,22.095,21.322,21.493,7484,0
2006-02-28,21.452,21.605,21.452,21.468,4635,0
2006-03-01,21.289,22.095,21.289,22.095,5321,0
2006-03-02,22.222,22.722,21.7,21.906,4247,0
2006-03-03,21.93,22.523,21.93,22.523,1894,0
2006-03-06,22.309,22.309,21.477,21.663,17993,0
2006-03-07,21.663,21.965,21.663,21.853,4843,0
2006-03-08,21.862,22.086,21.792,22.008,11751,0
2006-03-09,21.898,22.274,21.792,21.889,9263,0
2006-03-10,21.872,22.008,21.872,22.008,4020,0
2006-03-13,22.523,22.644,22.197,22.197,3264,0
2006-03-14,22.326,22.739,21.845,22.505,6742,0
2006-03-15,22.695,22.695,22.479,22.479,3319,0
2006-03-16,22.309,22.463,22.164,22.438,9551,0
2006-03-17,22.438,22.438,22.127,22.231,46510,0
2006-03-20,22.385,22.385,22.07,22.309,5247,0
2006-03-21,22.137,22.309,21.509,21.571,11327,0
2006-03-22,21.46,21.5,21.452,21.477,2663,0
2006-03-23,21.898,21.898,21.631,21.786,2945,0
2006-03-24,22.137,22.137,21.889,22.137,2676,0
2006-03-27,22.146,22.146,21.923,22.137,1167,0
2006-03-28,22.257,22.309,22.146,22.146,1161,0
2006-03-29,22.137,22.18,21.957,22.137,6626,0
2006-03-30,21.923,22.095,21.881,22.052,1868,0
2006-03-31,22.052,22.101,21.947,22.101,5915,0
2006-04-03,22.3,22.3,21.519,21.638,10038,0
2006-04-04,21.786,21.862,21.631,21.631,1050,0
2006-04-05,21.452,21.59,21.373,21.509,1499,0
2006-04-06,21.408,21.786,21.193,21.769,9807,0
2006-04-07,21.769,21.845,21.27,21.306,7897,0
2006-04-10,21.16,21.306,21.16,21.176,5556,0
2006-04-11,21.021,21.021,20.094,20.19,5892,0
2006-04-12,20.328,20.514,20.084,20.378,15353,0
2006-04-13,20.293,20.487,20.293,20.487,3854,0
2006-04-17,20.686,20.686,20.378,20.413,4640,0
2006-04-18,20.695,21.597,20.695,21.597,4699,0
2006-04-19,21.483,21.717,21.427,21.717,7410,0
2006-04-20,21.442,21.442,21.107,21.184,3777,0
2006-04-21,22.24,22.24,20.456,21.417,9846,0
2006-04-24,21.663,21.663,21.107,21.107,4663,0
2006-04-25,21.28,21.427,21.107,21.427,6215,0
2006-04-26,21.537,21.663,21.16,21.209,5600,0
2006-04-27,21.021,21.663,21.021,21.571,5079,0
2006-04-28,21.59,22.008,21.176,21.837,2341,0
2006-05-01,21.663,21.663,21.021,21.021,7707,0
2006-05-02,21.107,21.777,21.107,21.777,14538,0
2006-05-03,21.801,21.801,21.622,21.708,700,0
2006-05-04,21.46,21.881,21.46,21.881,815,0
2006-05-05,21.862,21.881,21.622,21.881,2635,0
2006-05-08,21.708,21.792,21.708,21.708,1358,0
2006-05-09,21.663,22.026,21.581,21.581,2158,0
2006-05-10,21.751,21.947,21.483,21.483,2597,0
2006-05-11,21.452,21.477,21.28,21.28,11887,0
2006-05-12,21.452,21.853,21.452,21.546,51354,0
2006-05-15,21.452,21.692,21.452,21.655,6266,0
2006-05-16,21.862,21.862,21.663,21.663,1996,0
2006-05-17,21.452,21.761,21.452,21.493,2926,0
2006-05-18,21.347,21.792,21.28,21.509,4250,0
2006-05-19,21.509,21.7,21.509,21.638,8621,0
2006-05-22,21.638,22.309,21.537,22.257,7048,0
2006-05-23,22.3,22.309,21.881,21.881,4926,0
2006-05-24,21.881,22.274,21.726,22.274,4780,0
2006-05-25,22.274,22.274,21.974,22.18,5431,0
2006-05-26,22.309,22.385,21.792,22.309,51138,0
2006-05-30,22.479,22.489,21.881,21.881,9146,0
2006-05-31,22.146,22.393,22.137,22.385,7139,0
2006-06-01,22.584,22.609,22.026,22.095,26091,0
2006-06-02,22.137,22.361,22.095,22.317,16124,0
2006-06-05,22.188,22.47,22.008,22.061,9170,0
2006-06-06,22.095,22.18,21.93,22.095,8234,0
2006-06-07,22.3,22.354,22.095,22.155,8347,0
2006-06-08,22.137,22.532,22.101,22.411,106683,0
2006-06-09,22.274,23.038,22.274,22.796,6179,0
2006-06-12,23.004,23.081,22.118,22.197,18628,0
2006-06-13,22.222,22.739,22.061,22.541,8076,0
2006-06-14,22.541,22.565,22.3,22.3,4934,0
2006-06-15,22.463,23.167,22.393,23.167,41006,0
2006-06-16,23.167,23.176,22.995,22.995,75928,0
2006-06-19,23.176,23.501,23.056,23.388,11427,0
2006-06-20,23.51,23.51,23.081,23.123,10482,0
2006-06-21,23.339,23.51,23.277,23.433,3012,0
2006-06-22,23.51,23.596,23.176,23.542,5090,0
2006-06-23,23.123,23.218,23.013,23.03,4390,0
2006-06-26,22.868,23.809,22.868,23.751,13402,0
2006-06-27,23.809,24.452,23.613,24.085,16994,0
2006-06-28,24.444,24.444,24.061,24.215,2772,0
2006-06-29,24.452,24.452,23.888,24.197,13765,0
2006-06-30,24.103,24.187,22.498,22.498,97942,0
2006-07-03,22.714,23.741,22.634,23.477,18243,0
2006-07-05,23.141,23.801,22.796,22.936,15424,0
2006-07-06,23.185,23.363,22.626,23.03,11752,0
2006-07-07,23.088,23.141,22.739,22.739,4272,0
2006-07-10,22.739,22.986,22.739,22.986,5584,0
2006-07-11,22.841,24.197,22.602,24.16,23855,0
2006-07-12,23.98,24.033,23.194,23.477,10907,0
2006-07-13,23.114,23.768,22.634,22.634,11744,0
2006-07-14,23.296,23.296,21.923,22.052,8395,0
2006-07-17,22.052,22.291,22.052,22.07,3520,0
2006-07-18,22.447,22.942,22.309,22.523,5918,0
2006-07-19,22.927,23.363,22.505,23.339,7973,0
2006-07-20,23.778,23.778,22.967,22.967,6311,0
2006-07-21,22.958,22.958,22.739,22.849,4744,0
2006-07-24,23.398,24.025,23.398,24.025,7608,0
2006-07-25,24.025,25.226,23.964,25.226,23812,0
2006-07-26,25.226,25.731,24.788,25.484,21543,0
2006-07-27,25.098,25.131,24.127,24.368,33090,0
2006-07-28,24.376,25.098,24.376,25.089,25301,0
2006-07-31,25.098,25.826,24.977,25.768,50591,0
2006-08-01,25.826,26.168,25.648,25.988,6994,0
2006-08-02,26.076,26.453,25.996,26.453,6903,0
2006-08-03,26.558,27.449,26.461,26.813,18041,0
2006-08-04,26.657,27.423,26.649,27.414,34801,0
2006-08-07,27.552,28.478,27.199,28.136,41165,0
2006-08-08,28.401,28.632,28.082,28.304,30286,0
2006-08-09,28.314,28.314,26.823,26.823,29248,0
2006-08-10,26.453,26.453,25.405,25.705,29811,0
2006-08-11,25.467,25.578,25.063,25.063,7735,0
2006-08-14,25.741,26.04,25.398,25.475,18927,0
2006-08-15,25.741,26.127,25.363,25.741,10148,0
2006-08-16,25.613,26.127,25.57,25.57,11487,0
2006-08-17,25.768,26.719,25.5,25.741,23141,0
2006-08-18,25.741,26.882,25.534,26.599,22773,0
2006-08-21,26.599,27.019,26.513,26.95,19195,0
2006-08-22,27.284,27.776,27.01,27.63,33113,0
2006-08-23,27.886,28.058,27.166,27.37,21606,0
2006-08-24,27.63,28.185,27.284,27.465,20140,0
2006-08-25,27.43,27.543,27.061,27.061,5846,0
2006-08-28,27.284,27.818,26.787,26.874,31781,0
2006-08-29,26.942,27.406,26.625,27.114,34344,0
2006-08-30,27.028,27.261,26.874,26.978,10518,0
2006-08-31,27.028,27.311,26.727,26.907,35629,0
2006-09-01,27.27,27.27,26.753,26.771,18151,0
2006-09-05,27.354,28.35,26.985,28.229,59112,0
2006-09-06,28.229,28.229,27.757,27.895,25657,0
2006-09-07,27.843,28.013,27.843,27.997,16726,0
2006-09-08,28.281,28.281,27.859,28.005,8549,0
2006-09-11,28.289,28.296,27.903,27.982,10941,0
2006-09-12,28.213,28.213,27.937,28.1,9458,0
2006-09-13,28.1,28.1,27.945,28.1,24720,0
2006-09-14,28.013,28.1,27.766,28.1,15773,0
2006-09-15,28.1,28.1,27.989,28.068,28987,0
2006-09-18,27.867,28.314,27.867,27.912,50938,0
2006-09-19,27.637,28.013,27.37,27.945,23748,0
2006-09-20,28.1,28.1,27.611,27.859,26722,0
2006-09-21,28.031,28.04,27.526,27.526,4547,0
2006-09-22,27.535,27.843,26.685,26.694,32269,0
2006-09-25,27.071,27.63,26.779,27.44,21094,0
2006-09-26,27.621,27.621,27.131,27.214,7985,0
2006-09-27,27.243,27.243,26.847,27.028,7911,0
2006-09-28,27.261,28.143,27.233,27.337,43404,0
2006-09-29,27.337,27.337,26.753,26.813,27876,0
2006-10-02,27.302,27.449,26.746,27.157,24479,0
2006-10-03,26.855,27.671,26.855,27.543,21832,0
2006-10-04,27.552,27.955,27.293,27.662,19596,0
2006-10-05,27.543,27.671,27.457,27.671,18867,0
2006-10-06,27.715,27.715,27.398,27.543,15998,0
2006-10-09,28.075,28.075,27.568,27.568,15625,0
2006-10-10,27.568,27.671,27.457,27.671,13578,0
2006-10-11,27.37,27.671,27.37,27.474,27814,0
2006-10-12,27.671,28.384,27.474,28.263,17496,0
2006-10-13,28.289,29.172,28.289,29.071,14204,0
2006-10-16,29.087,29.903,28.864,29.859,13891,0
2006-10-17,29.859,30.161,29.61,30.032,19505,0
2006-10-18,30.032,30.244,29.696,29.935,8876,0
2006-10-19,29.774,30.338,29.774,29.886,11447,0
2006-10-20,29.988,29.988,28.762,28.975,19642,0
2006-10-23,28.983,29.483,28.983,29.036,8542,0
2006-10-24,28.925,29.001,28.358,28.548,42347,0
2006-10-25,28.779,28.779,27.843,27.903,20434,0
2006-10-26,27.867,27.937,27.37,27.508,12756,0
2006-10-27,27.973,27.973,27.568,27.586,12839,0
2006-10-30,27.139,27.449,26.608,26.925,60560,0
2006-10-31,26.83,26.916,26.599,26.608,77553,0
2006-11-01,26.599,26.753,25.996,26.006,67481,0
2006-11-02,25.957,26.135,25.835,26.04,31741,0
2006-11-03,26.032,26.394,25.868,26.206,23141,0
2006-11-06,26.085,26.54,26.085,26.341,36995,0
2006-11-07,26.256,26.558,26.256,26.427,21636,0
2006-11-08,26.427,27.414,26.427,27.414,107086,0
2006-11-09,27.457,27.457,26.608,26.942,9998,0
2006-11-10,26.83,27.131,26.83,27.131,7458,0
2006-11-13,26.969,27.046,26.694,26.847,14180,0
2006-11-14,26.813,27.457,26.771,27.362,18474,0
2006-11-15,27.261,27.715,27.053,27.715,20908,0
2006-11-16,27.414,27.843,27.414,27.586,16787,0
2006-11-17,27.526,27.63,26.901,27.01,5340,0
2006-11-20,26.985,27.414,26.813,27.199,15715,0
2006-11-21,27.046,27.398,27.046,27.398,7561,0
2006-11-22,27.406,27.449,27.036,27.199,2588,0
2006-11-24,26.864,27.174,26.864,26.942,1224,0
2006-11-27,26.855,26.907,26.727,26.753,20663,0
2006-11-28,26.737,27.002,26.649,26.649,18845,0
2006-11-29,26.95,27.071,26.813,26.882,10602,0
2006-11-30,26.882,27.457,26.403,26.403,20517,0
2006-12-01,26.513,26.685,25.696,26.04,27536,0
2006-12-04,25.858,26.795,25.858,26.795,5651,0
2006-12-05,26.737,27.028,26.737,26.83,9079,0
2006-12-06,26.813,27.01,26.813,27.01,3835,0
2006-12-07,26.942,27.028,26.942,26.993,5487,0
2006-12-08,26.942,27.028,26.813,26.916,19363,0
2006-12-11,26.855,27.019,26.762,26.892,4316,0
2006-12-12,26.95,27.01,26.727,26.813,12699,0
2006-12-13,27.028,27.028,26.341,26.599,11858,0
2006-12-14,26.168,26.599,26.168,26.599,17668,0
2006-12-15,26.599,26.599,26.298,26.468,19654,0
2006-12-18,26.477,26.477,25.347,25.39,9879,0
2006-12-19,25.338,25.414,24.926,25.381,9094,0
2006-12-20,25.658,25.696,25.423,25.534,4539,0
2006-12-21,25.663,25.949,25.029,25.063,4844,0
2006-12-22,25.671,25.671,25.063,25.072,3963,0
2006-12-26,24.89,25.175,24.89,25.081,17191,0
2006-12-27,25.381,25.658,25.355,25.355,10983,0
2006-12-28,25.226,25.432,24.968,24.968,61928,0
2006-12-29,24.977,25.209,24.977,25.175,78120,0
2007-01-03,25.484,25.526,24.926,25.166,11710,0
2007-01-04,25.072,25.484,25.072,25.449,9435,0
2007-01-05,25.183,25.302,24.883,24.926,13700,0
2007-01-08,24.788,24.883,24.669,24.694,19123,0
2007-01-09,24.694,24.89,24.575,24.687,5407,0
2007-01-10,24.575,24.805,24.575,24.772,6758,0
2007-01-11,24.883,25.243,24.815,25.081,9358,0
2007-01-12,25.217,25.534,25.217,25.534,4597,0
2007-01-16,25.493,25.493,24.78,24.797,8074,0
2007-01-17,24.841,25.089,24.772,24.78,7212,0
2007-01-18,24.883,25.44,24.883,25.311,29557,0
2007-01-19,25.338,26.159,25.311,26.159,11035,0
2007-01-22,25.851,26.239,25.449,25.449,9409,0
2007-01-23,25.226,26.127,25.226,25.794,30664,0
2007-01-24,26.214,26.256,25.741,25.786,100025,0
2007-01-25,25.988,26.168,25.302,25.851,17595,0
2007-01-26,26.006,26.094,25.398,26.094,10787,0
2007-01-29,25.895,26.315,25.895,26.085,7863,0
2007-01-30,26.281,26.281,25.759,25.858,7110,0
2007-01-31,25.868,26.015,25.687,25.851,9814,0
2007-02-01,25.851,25.868,25.459,25.459,6555,0
2007-02-02,25.449,25.449,25.131,25.156,5620,0
2007-02-05,25.054,25.302,25.054,25.098,8666,0
2007-02-06,25.226,25.269,24.968,25.166,11723,0
2007-02-07,25.156,25.156,24.977,25.054,4003,0
2007-02-08,25.054,25.338,24.977,25.292,11214,0
2007-02-09,25.217,25.534,25.098,25.286,40616,0
2007-02-12,25.046,25.414,25.046,25.414,21327,0
2007-02-13,25.405,25.56,25.278,25.534,6179,0
2007-02-14,25.64,25.64,25.054,25.114,7080,0
2007-02-15,24.977,24.977,24.694,24.694,6342,0
2007-02-16,24.89,24.89,24.694,24.694,5706,0
2007-02-20,24.694,25.089,24.679,24.753,19043,0
2007-02-21,24.669,25.038,24.635,25.038,20055,0
2007-02-22,24.959,24.959,24.581,24.943,6263,0
2007-02-23,24.857,24.857,24.513,24.607,16547,0
2007-02-26,24.538,24.702,24.215,24.461,84667,0
2007-02-27,24.222,24.461,24.025,24.325,63391,0
2007-02-28,24.325,24.805,24.325,24.635,34269,0
2007-03-01,24.334,24.849,24.334,24.575,11667,0
2007-03-02,24.575,24.788,24.575,24.599,32837,0
2007-03-05,24.753,24.857,24.575,24.575,72353,0
2007-03-06,24.718,24.823,24.117,24.47,9147,0
2007-03-07,24.548,24.548,24.069,24.258,16834,0
2007-03-08,24.403,24.403,24.025,24.025,16146,0
2007-03-09,24.265,24.283,24.025,24.103,6757,0
2007-03-12,24.085,24.103,23.949,23.98,5115,0
2007-03-13,23.972,24.007,23.269,23.305,23460,0
2007-03-14,23.322,23.388,23.038,23.066,33718,0
2007-03-15,23.373,23.561,23.176,23.561,14470,0
2007-03-16,23.622,23.622,23.081,23.613,38728,0
2007-03-19,23.494,23.793,23.494,23.793,8258,0
2007-03-20,23.596,23.793,23.552,23.768,10414,0
2007-03-21,23.768,24.849,23.605,24.849,3610,0
2007-03-22,24.694,24.694,24.178,24.444,7641,0
2007-03-23,24.334,24.437,24.103,24.187,3610,0
2007-03-26,24.145,24.178,24.025,24.025,3051,0
2007-03-27,23.871,23.888,23.698,23.698,5951,0
2007-03-28,23.778,24.103,23.778,23.809,16017,0
2007-03-29,23.801,24.112,23.673,24.025,12830,0
2007-03-30,23.939,24.075,23.339,24.075,29507,0
2007-04-02,23.778,24.075,23.778,24.033,16653,0
2007-04-03,24.085,24.283,23.989,24.025,29790,0
2007-04-04,23.922,24.187,23.896,23.896,12526,0
2007-04-05,23.888,23.972,23.655,23.964,8269,0
2007-04-09,24.094,24.153,23.922,23.922,10280,0
2007-04-10,23.989,24.061,23.716,23.793,3629,0
2007-04-11,23.76,23.793,23.287,23.579,9217,0
2007-04-12,23.424,23.424,23.176,23.261,5101,0
2007-04-13,23.167,23.69,23.022,23.622,17382,0
2007-04-16,23.76,24.231,23.552,23.605,28259,0
2007-04-17,23.526,23.587,23.38,23.406,3029,0
2007-04-18,23.296,23.296,23.081,23.167,7730,0
2007-04-19,23.185,23.277,22.822,22.859,9763,0
2007-04-20,23.243,23.296,23.073,23.296,9082,0
2007-04-23,23.314,23.579,22.995,23.424,11424,0
2007-04-24,23.415,23.415,22.995,23.185,8927,0
2007-04-25,23.234,23.459,23.022,23.141,10641,0
2007-04-26,23.096,24.025,22.986,23.939,49003,0
2007-04-27,24.025,24.412,23.964,24.094,67336,0
2007-04-30,24.376,24.376,23.863,23.888,26133,0
2007-05-01,23.853,24.248,23.76,24.248,7064,0
2007-05-02,24.29,24.325,24.033,24.153,21717,0
2007-05-03,24.248,24.248,23.972,24.043,12846,0
2007-05-04,24.265,24.308,23.98,24.043,10983,0
2007-05-07,24.043,24.437,24.043,24.112,21457,0
2007-05-08,24.025,24.135,24.025,24.135,19472,0
2007-05-09,24.025,24.197,23.939,24.16,33596,0
2007-05-10,24.16,24.16,23.725,23.896,23224,0
2007-05-11,24.051,24.222,23.939,24.025,2331,0
2007-05-14,24.075,24.273,23.939,23.956,8289,0
2007-05-15,23.835,24.117,23.809,23.809,31215,0
2007-05-16,23.93,24.103,23.768,23.896,9864,0
2007-05-17,23.914,24.043,23.433,23.964,8417,0
2007-05-18,23.871,23.964,23.784,23.964,11340,0
2007-05-21,23.905,24.112,23.905,24.103,19613,0
2007-05-22,24.025,24.452,24.025,24.16,14381,0
2007-05-23,24.206,24.351,23.949,24.007,8788,0
2007-05-24,23.863,24.094,23.76,23.922,17860,0
2007-05-25,24.061,24.153,23.835,23.835,9024,0
2007-05-29,24.016,24.025,23.818,23.956,7862,0
2007-05-30,23.835,24.043,23.809,24.007,23601,0
2007-05-31,24.025,24.153,23.871,23.88,3761,0
2007-06-01,24.103,24.169,23.768,23.888,6293,0
2007-06-04,23.896,24.007,23.801,23.905,8331,0
2007-06-05,23.809,23.956,23.793,23.905,15520,0
2007-06-06,23.922,23.98,23.801,23.888,5533,0
2007-06-07,23.809,23.863,23.768,23.853,4966,0
2007-06-08,23.707,24.222,23.707,24.178,17695,0
2007-06-11,24.061,24.283,24.061,24.187,11230,0
2007-06-12,24.187,24.187,23.809,23.809,18229,0
2007-06-13,23.768,24.051,23.732,23.93,30993,0
2007-06-14,23.93,24.359,23.93,24.187,22763,0
2007-06-15,24.538,24.538,23.655,23.835,80739,0
2007-06-18,23.809,24.258,23.123,23.494,65857,0
2007-06-19,23.305,24.283,23.305,24.103,17898,0
2007-06-20,24.103,24.283,23.914,23.914,27210,0
2007-06-21,23.809,24.033,23.809,23.863,18041,0
2007-06-22,23.905,24.112,23.468,23.468,180831,0
2007-06-25,23.596,24.325,23.443,23.88,47175,0
2007-06-26,24.127,24.342,23.665,23.972,38716,0
2007-06-27,23.949,24.283,23.914,24.231,24390,0
2007-06-28,24.231,24.452,24.075,24.437,30519,0
2007-06-29,24.308,24.556,24.169,24.197,28674,0
2007-07-02,24.153,24.711,24.153,24.575,16894,0
2007-07-03,24.762,24.841,24.532,24.788,12212,0
2007-07-05,24.735,24.926,24.135,24.248,63024,0
2007-07-06,24.222,24.651,24.222,24.394,24049,0
2007-07-09,24.394,24.506,24.241,24.258,49067,0
2007-07-10,24.178,24.178,23.76,23.768,26928,0
2007-07-11,23.784,23.888,23.486,23.853,17562,0
2007-07-12,23.863,24.308,23.826,24.308,8432,0
2007-07-13,24.069,24.069,23.809,24.051,6244,0
2007-07-16,24.025,24.069,23.639,23.956,64065,0
2007-07-17,23.949,24.47,23.896,24.069,20308,0
2007-07-18,23.998,24.043,23.296,23.605,42492,0
2007-07-19,23.768,24.033,23.639,23.741,6329,0
2007-07-20,23.69,23.964,22.936,23.809,35789,0
2007-07-23,23.809,24.007,23.673,23.871,11439,0
2007-07-24,23.956,24.103,23.194,23.801,55968,0
2007-07-25,23.03,24.025,23.03,23.768,29183,0
2007-07-26,23.424,23.809,23.398,23.449,30673,0
2007-07-27,23.277,23.655,22.25,22.274,16948,0
2007-07-30,22.267,23.552,22.222,23.406,20763,0
2007-07-31,23.596,23.809,23.038,23.038,26784,0
2007-08-01,22.884,23.809,22.884,23.809,15861,0
2007-08-02,23.809,23.809,23.296,23.494,24800,0
2007-08-03,23.194,23.406,21.801,22.086,39715,0
2007-08-06,21.93,23.03,21.93,22.78,28890,0
2007-08-07,22.667,23.243,22.609,22.812,96073,0
2007-08-08,23.081,23.167,22.369,22.722,50374,0
2007-08-09,22.369,23.073,22.369,22.748,21268,0
2007-08-10,22.667,23.809,22.651,23.809,68427,0
2007-08-13,23.809,24.025,22.986,22.986,33750,0
2007-08-14,22.841,23.751,22.788,23.149,14903,0
2007-08-15,23.38,24.178,23.202,23.202,28415,0
2007-08-16,23.415,24.025,23.277,23.63,71876,0
2007-08-17,24.025,24.452,23.69,23.853,80210,0
2007-08-20,23.956,24.59,23.956,24.59,19423,0
2007-08-21,24.241,24.987,24.241,24.651,34627,0
2007-08-22,24.943,26.256,24.735,26.256,29521,0
2007-08-23,26.486,27.722,25.183,25.517,29457,0
2007-08-24,25.64,25.885,24.315,25.885,18339,0
2007-08-27,25.904,26.04,25.5,25.5,25133,0
2007-08-28,25.243,25.398,24.498,24.635,11217,0
2007-08-29,24.823,25.038,24.033,25.038,15038,0
2007-08-30,24.643,25.398,24.643,24.687,26289,0
2007-08-31,24.995,25.114,24.437,24.711,15205,0
2007-09-04,24.506,24.506,24.069,24.334,7788,0
2007-09-05,24.135,24.248,24.051,24.117,7358,0
2007-09-06,24.025,24.412,24.025,24.241,15122,0
2007-09-07,24.025,24.051,23.665,23.826,11736,0
2007-09-10,23.93,24.033,23.707,23.871,12425,0
2007-09-11,24.016,24.498,24.016,24.437,8288,0
2007-09-12,24.298,24.298,23.93,24.127,7879,0
2007-09-13,24.145,24.538,24.069,24.412,14696,0
2007-09-14,24.394,24.498,24.222,24.351,9557,0
2007-09-17,24.342,24.489,24.051,24.461,19369,0
2007-09-18,24.452,26.006,24.452,25.741,44532,0
2007-09-19,25.741,26.168,25.578,25.868,59166,0
2007-09-20,25.741,25.741,25.347,25.714,20095,0
2007-09-21,25.843,26.168,25.156,25.292,74544,0
2007-09-24,25.098,25.269,24.883,24.959,36184,0
2007-09-25,24.899,25.217,24.735,24.899,23447,0
2007-09-26,25.139,25.363,24.899,25.363,29826,0
2007-09-27,25.423,25.449,25.234,25.311,40539,0
2007-09-28,25.292,25.613,24.548,24.59,33837,0
2007-10-01,24.532,25.467,24.489,25.467,20251,0
2007-10-02,25.311,25.543,25.038,25.508,47609,0
2007-10-03,25.261,25.812,25.156,25.363,72855,0
2007-10-04,25.517,25.957,24.952,25.613,35273,0
2007-10-05,25.949,27.106,25.493,27.106,51815,0
2007-10-08,26.942,27.345,26.436,26.823,27324,0
2007-10-09,26.907,27.114,25.913,26.649,53720,0
2007-10-10,26.394,27.233,26.168,27.233,18345,0
2007-10-11,27.32,27.535,26.486,26.565,14441,0
2007-10-12,26.53,27.224,26.468,26.753,37041,0
2007-10-15,26.942,26.95,25.363,25.604,14051,0
2007-10-16,25.585,25.949,25.398,25.812,11771,0
2007-10-17,26.023,26.111,24.883,25.517,16353,0
2007-10-18,25.44,25.578,24.977,25.475,5371,0
2007-10-19,25.517,25.517,23.888,23.939,33122,0
2007-10-22,23.888,24.815,23.51,23.732,35899,0
2007-10-23,23.443,24.025,23.073,23.305,84791,0
2007-10-24,23.081,23.287,22.559,23.234,105968,0
2007-10-25,23.305,23.809,22.78,23.561,80632,0
2007-10-26,23.93,23.93,22.95,23.211,30722,0
2007-10-29,23.363,23.784,22.95,23.106,14239,0
2007-10-30,23.066,23.347,22.722,23.004,56317,0
2007-10-31,23.048,23.596,22.822,23.322,60414,0
2007-11-01,23.004,23.234,22.593,22.676,49340,0
2007-11-02,23.269,23.406,22.73,22.868,33612,0
2007-11-05,22.739,23.022,22.514,22.634,69586,0
2007-11-06,22.831,22.831,22.222,22.541,39599,0
2007-11-07,22.222,22.309,21.801,21.801,73647,0
2007-11-08,21.974,22.3,21.708,21.889,165143,0
2007-11-09,21.708,22.523,21.519,22.042,94789,0
2007-11-12,22.008,23.424,22.008,22.651,59121,0
2007-11-13,22.911,23.398,22.911,23.167,30377,0
2007-11-14,23.363,23.596,22.804,23.167,19862,0
2007-11-15,23.013,23.542,22.267,22.281,21244,0
2007-11-16,22.335,23.056,21.744,22.77,14901,0
2007-11-19,22.498,22.498,20.704,21.364,43877,0
2007-11-20,21.655,22.326,21.655,22.317,26935,0
2007-11-21,22.274,22.393,21.726,21.792,136684,0
2007-11-23,22.231,22.609,21.726,22.559,11163,0
2007-11-26,22.326,22.326,21.837,21.845,23898,0
2007-11-27,21.845,22.55,21.761,21.761,29307,0
2007-11-28,22.042,22.95,21.792,22.822,49445,0
2007-11-29,22.739,22.739,21.708,21.983,35277,0
2007-11-30,22.095,22.317,21.391,21.417,29168,0
2007-12-03,21.717,21.717,21.021,21.021,51438,0
2007-12-04,21.046,21.236,21.021,21.03,21674,0
2007-12-05,21.519,21.862,21.117,21.853,31095,0
2007-12-06,21.7,21.889,21.236,21.631,49577,0
2007-12-07,21.646,21.965,21.021,21.209,66701,0
2007-12-10,21.055,21.708,21.055,21.7,55236,0
2007-12-11,21.93,21.93,20.979,21.107,35532,0
2007-12-12,21.7,22.267,21.107,21.261,49600,0
2007-12-13,21.126,22.026,21.098,21.983,36698,0
2007-12-14,21.881,21.898,21.315,21.46,25100,0
2007-12-17,21.46,21.708,21.46,21.597,10304,0
2007-12-18,21.818,22.788,21.622,22.748,21152,0
2007-12-19,22.565,22.658,21.692,22.017,22120,0
2007-12-20,22.291,22.291,21.708,22.086,33878,0
2007-12-21,22.575,22.876,21.751,22.831,115889,0
2007-12-24,22.541,22.541,22.188,22.411,8019,0
2007-12-26,22.704,23.056,22.411,23.048,15077,0
2007-12-27,22.722,22.722,22.438,22.438,21783,0
2007-12-28,22.894,22.894,21.468,21.5,13122,0
2007-12-31,21.468,22.78,21.236,21.355,18689,0
2008-01-02,21.236,21.452,20.593,20.601,20867,0
2008-01-03,20.677,21.09,20.378,20.378,23528,0
2008-01-04,20.068,20.068,18.918,19.349,51460,0
2008-01-07,19.476,21.236,19.452,20.207,19072,0
2008-01-08,20.266,20.919,19.702,19.702,29081,0
2008-01-09,19.734,20.781,19.734,20.586,28502,0
2008-01-10,20.43,21.5,20.165,21.152,36865,0
2008-01-11,21.03,21.33,19.83,20.24,23681,0
2008-01-14,20.413,20.413,19.848,20.027,22627,0
2008-01-15,19.786,20.165,19.786,20.068,9256,0
2008-01-16,19.929,20.867,19.929,20.24,34552,0
2008-01-17,20.276,20.661,19.16,19.648,31327,0
2008-01-18,19.529,19.648,18.783,19.194,53079,0
2008-01-22,19.203,21.021,18.319,20.276,23727,0
2008-01-23,19.05,20.669,19.041,20.121,45348,0
2008-01-24,20.036,20.456,19.521,19.632,24150,0
2008-01-25,21.015,21.015,19.392,19.709,35530,0
2008-01-28,19.709,19.947,19.09,19.947,40914,0
2008-01-29,20.111,20.335,19.588,19.848,25162,0
2008-01-30,19.743,20.48,19.743,19.871,27738,0
2008-01-31,19.641,20.351,19.641,20.027,63663,0
2008-02-01,20.147,20.61,19.752,20.421,17255,0
2008-02-04,20.578,20.748,19.848,20.002,52836,0
2008-02-05,19.597,20.147,19.597,19.76,38349,0
2008-02-06,19.956,20.351,19.865,20.174,33750,0
2008-02-07,20.138,21.021,20.077,20.704,37190,0
2008-02-08,20.077,20.807,19.947,19.947,17570,0
2008-02-11,20.002,20.618,19.966,20.302,29002,0
2008-02-12,20.378,20.704,19.938,20.266,22267,0
2008-02-13,20.505,20.919,20.156,20.893,12266,0
2008-02-14,20.413,20.713,19.947,20.165,21010,0
2008-02-15,20.068,20.642,20.036,20.328,27768,0
2008-02-19,20.578,20.755,20.266,20.421,71578,0
2008-02-20,20.319,20.833,19.947,20.378,52006,0
2008-02-21,20.532,20.669,19.947,20.084,21159,0
2008-02-22,20.174,20.593,19.865,20.359,39934,0
2008-02-25,19.786,20.741,19.786,20.343,36374,0
2008-02-26,20.248,20.578,20.233,20.309,21495,0
2008-02-27,19.871,20.465,19.865,20.111,41632,0
2008-02-28,19.994,20.165,19.221,19.743,26468,0
2008-02-29,19.734,20.248,19.194,19.194,78942,0
2008-03-03,19.238,20.094,19.221,19.597,29628,0
2008-03-04,19.579,19.743,19.417,19.665,47986,0
2008-03-05,19.734,20.02,19.041,19.349,45690,0
2008-03-06,19.287,19.485,18.063,18.242,42632,0
2008-03-07,18.01,18.739,17.246,17.721,60633,0
2008-03-10,17.82,17.892,17.46,17.468,32636,0
2008-03-11,18.002,18.036,16.826,17.761,94886,0
2008-03-12,17.82,18.01,17.46,17.495,28299,0
2008-03-13,17.264,17.743,17.212,17.623,25216,0
2008-03-14,17.812,17.812,16.687,17.024,12520,0
2008-03-17,17.142,17.142,15.444,15.813,32268,0
2008-03-18,16.223,17.582,15.658,17.383,29843,0
2008-03-19,17.547,18.045,17.135,17.315,19656,0
2008-03-20,20.593,20.593,18.353,20.559,102628,0
2008-03-24,20.677,21.021,20.652,21.021,12587,0
2008-03-25,20.652,20.901,19.975,20.593,20900,0
2008-03-26,20.593,20.593,20.027,20.43,12919,0
2008-03-27,20.43,20.859,19.786,20.523,35568,0
2008-03-28,20.593,20.859,19.752,19.752,14305,0
2008-03-31,19.702,20.704,18.5,18.542,20543,0
2008-04-01,18.542,20.027,18.542,19.579,26149,0
2008-04-02,19.734,19.821,18.379,18.817,11516,0
2008-04-03,18.663,19.503,18.353,18.834,22191,0
2008-04-04,18.886,19.461,17.529,17.712,24466,0
2008-04-07,17.582,17.632,17.341,17.436,10852,0
2008-04-08,17.264,17.658,16.953,17.658,15100,0
2008-04-09,17.367,17.721,16.67,16.67,14204,0
2008-04-10,16.603,16.8,16.458,16.603,10523,0
2008-04-11,16.356,16.722,15.976,15.976,11558,0
2008-04-14,15.957,16.038,15.874,15.874,11905,0
2008-04-15,15.874,16.73,15.874,16.73,14159,0
2008-04-16,16.559,18.139,16.467,18.104,24920,0
2008-04-17,18.063,18.104,17.597,17.812,10141,0
2008-04-18,18.31,18.448,17.375,17.468,26772,0
2008-04-21,17.375,17.923,16.362,16.575,12602,0
2008-04-22,18.429,18.429,16.385,17.042,23741,0
2008-04-23,17.142,18.972,17.024,17.649,12755,0
2008-04-24,17.623,19.004,17.623,18.302,13189,0
2008-04-25,18.412,19.546,18.412,19.177,27929,0
2008-04-28,19.116,19.665,18.731,19.467,22883,0
2008-04-29,19.41,19.606,18.533,19.366,12363,0
2008-04-30,19.467,19.776,18.542,18.542,13211,0
2008-05-01,18.517,20.285,18.182,20.285,17103,0
2008-05-02,20.593,20.593,18.028,18.517,18733,0
2008-05-05,18.739,20.378,18.078,18.078,26506,0
2008-05-06,18.054,20.593,18.054,19.693,45801,0
2008-05-07,19.752,20.223,17.521,17.729,27957,0
2008-05-08,17.874,18.524,17.428,17.932,33097,0
2008-05-09,17.882,18.739,17.632,18.398,18303,0
2008-05-12,18.492,19.693,18.492,19.16,14357,0
2008-05-13,19.221,19.684,18.328,18.712,15264,0
2008-05-14,18.972,19.452,18.902,19.34,15403,0
2008-05-15,19.09,19.383,18.251,18.972,30023,0
2008-05-16,19.417,19.734,17.82,18.216,32746,0
2008-05-19,18.002,18.995,17.674,18.834,39746,0
2008-05-20,18.783,18.783,17.674,18.412,16405,0
2008-05-21,18.601,19.041,17.674,18.2,69629,0
2008-05-22,18.191,19.177,18.191,18.645,8186,0
2008-05-23,18.448,18.936,17.847,18.036,14057,0
2008-05-27,18.388,18.955,17.909,18.412,34508,0
2008-05-28,18.645,18.869,18.645,18.834,10580,0
2008-05-29,18.817,19.306,18.398,19.287,18931,0
2008-05-30,19.264,19.264,18.267,18.902,38083,0
2008-06-02,18.774,18.902,17.684,18.028,23279,0
2008-06-03,18.2,18.645,18.02,18.02,16379,0
2008-06-04,18.02,18.841,18.01,18.508,13411,0
2008-06-05,18.869,18.877,18.483,18.62,24240,0
2008-06-06,18.42,18.877,17.486,17.486,16547,0
2008-06-09,17.736,18.063,16.757,17.127,38812,0
2008-06-10,16.929,17.614,16.785,17.273,43081,0
2008-06-11,17.127,17.838,16.988,17.179,21954,0
2008-06-12,17.674,17.674,16.997,17.127,15425,0
2008-06-13,17.341,17.666,16.697,16.715,27872,0
2008-06-16,16.687,16.687,15.883,16.019,45749,0
2008-06-17,15.967,16.73,15.883,15.9,57857,0
2008-06-18,15.951,16.304,15.033,15.041,38871,0
2008-06-19,15.041,15.967,14.715,14.912,32987,0
2008-06-20,14.793,15.281,14.218,14.57,83307,0
2008-06-23,14.707,15.444,14.15,14.15,26480,0
2008-06-24,14.159,15.418,14.159,14.184,29135,0
2008-06-25,14.276,14.981,14.276,14.543,30775,0
2008-06-26,15.049,15.049,14.184,14.552,55665,0
2008-06-27,14.294,14.793,14.193,14.613,233544,0
2008-06-30,14.474,14.784,14.105,14.159,32665,0
2008-07-01,14.15,14.44,13.841,14.339,37778,0
2008-07-02,14.276,14.356,13.926,14.063,49843,0
2008-07-03,14.036,14.973,14.012,14.079,13471,0
2008-07-07,14.218,14.578,12.64,13.232,103315,0
2008-07-08,13.266,13.299,11.832,12.623,112645,0
2008-07-09,12.414,13.109,12.414,12.665,55232,0
2008-07-10,12.236,12.742,12.228,12.742,42035,0
2008-07-11,12.614,12.871,12.218,12.742,66577,0
2008-07-14,12.871,12.871,12.012,12.321,32244,0
2008-07-15,12.141,12.596,11.944,12.003,56211,0
2008-07-16,12.175,12.768,11.582,12.674,54267,0
2008-07-17,12.871,13.454,12.706,13.188,29867,0
2008-07-18,13.272,14.036,13.008,13.17,40508,0
2008-07-21,13.462,14.141,13.085,13.781,23044,0
2008-07-22,13.651,17.847,13.377,16.217,50070,0
2008-07-23,16.095,17.16,15.624,16.477,58151,0
2008-07-24,17.589,18.747,16.113,16.295,44948,0
2008-07-25,16.507,17.135,16.477,16.937,36381,0
2008-07-28,16.687,16.697,15.058,15.462,39136,0
2008-07-29,15.556,17.099,15.316,16.078,61733,0
2008-07-30,15.865,16.217,15.53,16.113,12999,0
2008-07-31,15.813,16.516,15.598,16.193,17146,0
2008-08-01,16.167,16.267,15.351,15.957,82731,0
2008-08-04,15.658,15.702,15.058,15.161,33050,0
2008-08-05,15.376,15.984,14.74,15.041,49008,0
2008-08-06,15.033,15.179,14.004,14.44,80478,0
2008-08-07,14.339,14.339,13.659,13.659,17859,0
2008-08-08,13.42,14.484,13.188,14.466,29795,0
2008-08-11,14.672,16.304,14.036,16.072,40957,0
2008-08-12,15.874,16.24,15.615,16.217,27019,0
2008-08-13,16.33,16.394,15.583,15.926,82407,0
2008-08-14,15.634,16.304,15.634,16.063,19151,0
2008-08-15,16.394,16.613,14.93,15.084,52802,0
2008-08-18,15.092,15.189,14.339,14.699,18284,0
2008-08-19,14.431,14.723,14.286,14.397,20353,0
2008-08-20,14.44,14.904,14.218,14.389,6093,0
2008-08-21,14.159,15.119,13.574,13.634,33567,0
2008-08-22,13.53,13.942,13.522,13.583,39985,0
2008-08-25,13.719,14.063,13.017,13.153,15122,0
2008-08-26,13.144,13.6,12.948,13.386,8924,0
2008-08-27,13.324,13.96,13.324,13.719,10376,0
2008-08-28,13.728,14.079,13.429,13.719,10213,0
2008-08-29,13.71,13.719,13.412,13.557,13562,0
2008-09-02,13.969,13.969,13.359,13.462,8019,0
2008-09-03,13.627,13.627,13.266,13.513,41590,0
2008-09-04,13.386,13.772,13.386,13.557,100638,0
2008-09-05,13.677,13.908,13.53,13.908,31133,0
2008-09-08,14.176,14.176,13.643,13.849,57948,0
2008-09-09,13.865,14.15,13.728,13.728,14155,0
2008-09-10,14.012,14.339,13.728,13.942,25150,0
2008-09-11,13.899,13.978,13.831,13.916,28324,0
2008-09-12,13.926,13.942,13.772,13.874,10957,0
2008-09-15,13.763,13.908,13.728,13.728,33438,0
2008-09-16,13.522,14.113,13.522,14.113,59575,0
2008-09-17,13.763,13.882,13.299,13.368,23004,0
2008-09-18,13.669,17.151,13.144,17.151,54339,0
2008-09-19,18.841,19.83,17.09,19.83,151719,0
2008-09-22,19.383,20.593,18.104,19.168,27350,0
2008-09-23,19.082,19.082,17.564,18.584,42355,0
2008-09-24,18.412,18.877,17.4,17.495,6192,0
2008-09-25,18.765,18.79,17.729,17.909,22359,0
2008-09-26,17.264,18.02,17.236,17.965,9679,0
2008-09-29,17.358,18.877,16.869,16.869,18846,0
2008-09-30,18.877,19.461,17.573,17.899,15622,0
2008-10-01,17.712,18.558,17.024,17.721,12318,0
2008-10-02,17.684,18.104,17.09,17.323,51938,0
2008-10-03,17.305,18.492,16.833,16.833,6032,0
2008-10-06,16.622,18.877,16.304,18.808,15258,0
2008-10-07,18.834,18.834,16.209,16.929,16602,0
2008-10-08,16.148,19.776,16.011,18.637,15465,0
2008-10-09,18.628,18.628,12.657,12.835,61244,0
2008-10-10,12.862,14.457,12.012,14.258,40462,0
2008-10-13,14.766,18.173,14.159,18.173,41426,0
2008-10-14,19.392,19.512,17.736,18.517,26462,0
2008-10-15,17.983,19.555,17.597,17.658,13584,0
2008-10-16,17.589,19.899,17.589,19.366,31476,0
2008-10-17,18.869,21.021,18.455,20.036,42590,0
2008-10-20,20.593,20.593,18.361,18.91,38998,0
2008-10-21,19.278,19.278,16.653,16.929,20683,0
2008-10-22,16.697,18.045,16.304,16.431,21811,0
2008-10-23,16.594,16.963,16.029,16.086,11409,0
2008-10-24,15.454,16.2,15.444,15.65,14001,0
2008-10-27,15.556,19.271,15.556,16.945,16790,0
2008-10-28,17.632,18.208,16.193,17.513,19680,0
2008-10-29,17.486,18.208,16.662,17.777,19169,0
2008-10-30,18.104,19.702,17.007,17.135,29088,0
2008-10-31,17.838,18.063,16.594,17.127,32711,0
2008-11-03,17.014,18.353,16.646,17.151,22657,0
2008-11-04,17.075,18.224,16.304,18.139,12462,0
2008-11-05,17.812,18.224,16.486,17.014,10158,0
2008-11-06,17.281,17.736,16.367,17.332,9523,0
2008-11-07,17.513,17.632,16.55,16.963,9336,0
2008-11-10,17.281,17.547,16.749,17.281,16510,0
2008-11-11,17.032,17.589,16.912,17.169,21351,0
2008-11-12,16.775,16.878,15.299,15.299,9746,0
2008-11-13,15.497,17.236,14.973,16.809,13587,0
2008-11-14,16.467,16.542,15.281,15.316,8585,0
2008-11-17,15.229,16.123,15.229,16.019,5349,0
2008-11-18,15.497,15.967,15.084,15.624,8528,0
2008-11-19,15.024,15.426,14.25,14.25,13645,0
2008-11-20,13.942,15.102,12.733,12.733,17667,0
2008-11-21,13.342,13.728,12.056,12.278,22758,0
2008-11-24,12.887,14.063,12.115,14.063,17529,0
2008-11-25,14.474,15.685,13.788,15.685,11161,0
2008-11-26,15.22,17.16,14.715,17.16,18401,0
2008-11-28,16.912,17.296,16.67,17.296,2104,0
2008-12-01,16.594,17.16,14.431,14.431,17778,0
2008-12-02,14.93,14.965,13.942,14.965,17928,0
2008-12-03,14.373,17.16,14.321,16.912,8370,0
2008-12-04,16.507,17.16,15.479,15.479,11223,0
2008-12-05,15.119,17.341,14.493,17.142,14232,0
2008-12-08,17.589,18.438,16.542,18.438,43467,0
2008-12-09,18.12,18.448,16.767,18.328,12417,0
2008-12-10,18.448,18.79,17.4,18.704,12902,0
2008-12-11,18.293,18.549,17.05,17.05,16539,0
2008-12-12,16.559,18.774,15.917,18.388,29280,0
2008-12-15,18.448,18.86,17.09,17.477,4754,0
2008-12-16,17.916,18.834,16.791,18.533,31616,0
2008-12-17,18.2,18.834,18.139,18.474,18601,0
2008-12-18,18.388,18.841,17.151,17.582,23001,0
2008-12-19,18.328,18.328,17.255,17.641,44733,0
2008-12-22,17.641,18.69,16.904,18.69,18665,0
2008-12-23,18.517,18.628,17.187,18.533,11970,0
2008-12-24,18.492,18.817,17.557,18.429,7730,0
2008-12-26,18.576,18.79,18.07,18.783,9803,0
2008-12-29,18.765,18.765,18.088,18.31,4842,0
2008-12-30,18.653,18.79,17.702,17.983,12479,0
2008-12-31,17.94,18.62,17.777,18.02,39492,0
2009-01-02,18.02,18.542,17.674,18.02,18515,0
2009-01-05,18.258,18.319,17.882,18.02,9215,0
2009-01-06,18.02,18.258,17.838,18.002,10781,0
2009-01-07,17.674,17.674,16.347,16.749,19704,0
2009-01-08,16.662,17.264,16.603,17.264,20055,0
2009-01-09,17.16,17.16,16.285,16.285,15414,0
2009-01-12,16.259,16.878,15.247,15.281,25221,0
2009-01-13,15.144,15.993,15.024,15.993,14248,0
2009-01-14,15.47,15.984,14.373,14.373,34160,0
2009-01-15,14.404,14.758,14.105,14.758,14304,0
2009-01-16,14.699,15.479,14.286,14.802,38759,0
2009-01-20,14.493,14.835,13.061,13.07,22810,0
2009-01-21,13.324,13.841,12.871,13.841,13719,0
2009-01-22,13.497,13.849,12.931,12.94,5809,0
2009-01-23,12.878,12.924,12.046,12.924,9802,0
2009-01-26,12.561,13.393,11.695,12.019,24205,0
2009-01-27,12.012,12.228,11.024,11.173,36982,0
2009-01-28,12.012,12.037,11.678,11.856,12703,0
2009-01-29,11.71,11.71,11.336,11.336,7771,0
2009-01-30,11.155,11.155,10.509,10.509,25791,0
2009-02-02,10.339,11.155,10.296,11.103,9379,0
2009-02-03,11.188,11.188,10.348,10.906,19537,0
2009-02-04,10.939,11.173,10.58,10.656,13984,0
2009-02-05,10.518,11.155,10.518,10.975,13886,0
2009-02-06,10.924,11.112,10.924,11.103,12003,0
2009-02-09,11.076,11.155,10.992,11.076,8110,0
2009-02-10,10.982,11.034,9.859,9.894,17072,0
2009-02-11,9.927,10.107,9.574,9.654,18878,0
2009-02-12,9.4995,9.978,9.447,9.687,14587,0
2009-02-13,9.748,10.287,9.0094,9.1999,33887,0
2009-02-17,9.0094,9.1296,8.5803,8.6749,23034,0
2009-02-18,8.8034,8.8034,8.2027,8.3742,36198,0
2009-02-19,8.5288,8.5288,8.0569,8.0569,18211,0
2009-02-20,8.2627,8.3316,7.0872,7.2932,39761,0
2009-02-23,7.4133,7.5933,6.1605,6.1605,22755,0
2009-02-24,6.2807,6.4866,5.9204,6.2208,96883,0
2009-02-25,6.1777,6.2637,5.7918,5.8089,39470,0
2009-02-26,5.9803,6.0492,5.3198,5.5686,153434,0
2009-02-27,5.4399,5.5513,5.2339,5.4315,45749,0
2009-03-02,5.3625,5.4999,5.2339,5.2339,55879,0
2009-03-03,5.3368,6.3065,5.3368,5.7145,39355,0
2009-03-04,5.8348,6.461,5.766,6.0747,94730,0
2009-03-05,6.0235,6.5897,5.6716,6.0321,60446,0
2009-03-06,6.109,6.5725,6.0663,6.5725,18657,0
2009-03-09,6.3494,7.0185,6.3494,6.5981,14613,0
2009-03-10,6.7785,7.3019,6.7785,7.3019,30266,0
2009-03-11,7.3448,7.8855,7.3448,7.628,46240,0
2009-03-12,7.782,8.5717,7.722,8.5632,91048,0
2009-03-13,8.5803,8.9063,8.1512,8.2201,44426,0
2009-03-16,8.1769,8.4086,7.3619,7.5422,38912,0
2009-03-17,7.5162,8.3144,7.1216,8.1168,37847,0
2009-03-18,8.1084,8.5115,7.6364,8.1597,50052,0
2009-03-19,8.3144,8.5717,7.8937,8.1342,21444,0
2009-03-20,8.1942,8.3399,8.0139,8.0655,54950,0
2009-03-23,8.3828,9.2833,8.1512,9.0357,41719,0
2009-03-24,8.9395,9.663,8.5202,9.0007,42782,0
2009-03-25,9.859,9.894,9.1817,9.2153,35202,0
2009-03-26,9.4381,10.296,9.1112,9.987,23365,0
2009-03-27,9.713,10.032,9.3186,9.3452,11294,0
2009-03-30,9.0007,9.0007,8.1942,8.2283,20176,0
2009-03-31,8.3572,8.6319,7.8166,8.3488,18032,0
2009-04-01,8.1084,8.6749,8.0569,8.3916,20418,0
2009-04-02,8.5717,10.132,8.5717,10.081,29746,0
2009-04-03,10.049,11.352,9.1999,11.042,21973,0
2009-04-06,11.137,11.137,9.962,10.107,19648,0
2009-04-07,9.944,10.09,9.679,9.679,7148,0
2009-04-08,9.627,10.09,9.3452,9.4557,23405,0
2009-04-09,9.704,10.185,9.533,10.065,20341,0
2009-04-13,9.868,10.391,9.781,10.391,11471,0
2009-04-14,10.142,10.305,9.934,10.032,11168,0
2009-04-15,10.041,10.554,10.041,10.554,6598,0
2009-04-16,10.339,10.716,10.107,10.287,41100,0
2009-04-17,10.442,11.301,9.517,10.493,26598,0
2009-04-20,10.151,10.262,9.533,9.533,9276,0
2009-04-21,8.8465,10.939,8.5975,10.939,14969,0
2009-04-22,10.615,10.615,10.159,10.185,26561,0
2009-04-23,10.227,10.646,10.227,10.399,11632,0
2009-04-24,10.571,10.811,10.348,10.501,17847,0
2009-04-27,10.253,10.253,10.013,10.132,10980,0
2009-04-28,9.971,10.287,9.886,10.142,7992,0
2009-04-29,10.227,10.939,9.911,10.939,52673,0
2009-04-30,10.887,11.773,10.246,10.305,30113,0
2009-05-01,10.287,11.352,10.132,10.287,12408,0
2009-05-04,10.125,11.069,10.049,11.069,13057,0
2009-05-05,10.948,10.948,9.978,10.202,41719,0
2009-05-06,10.373,11.024,10.125,10.58,15072,0
2009-05-07,10.682,11.328,10.682,11.103,36819,0
2009-05-08,11.301,11.301,10.735,11.155,18441,0
2009-05-11,11.257,11.257,10.509,11.034,18743,0
2009-05-12,11.094,11.121,10.682,11.024,18058,0
2009-05-13,10.786,10.924,10.58,10.778,16050,0
2009-05-14,10.793,11.146,10.793,11.051,10993,0
2009-05-15,11.042,11.367,10.682,11.024,17269,0
2009-05-18,10.982,11.661,10.931,11.661,16093,0
2009-05-19,11.352,11.375,10.854,11.328,32799,0
2009-05-20,11.645,11.71,11.367,11.628,18743,0
2009-05-21,11.464,11.737,11.367,11.686,9848,0
2009-05-22,11.328,11.727,11.188,11.582,82193,0
2009-05-26,11.493,13.095,11.402,13.095,19660,0
2009-05-27,12.989,12.989,11.582,11.582,40369,0
2009-05-28,11.737,12.396,11.582,11.695,15053,0
2009-05-29,11.799,12.706,11.582,12.424,64104,0
2009-06-01,12.211,12.793,11.523,12.793,20767,0
2009-06-02,12.674,12.871,12.046,12.854,16023,0
2009-06-03,12.75,12.75,12.228,12.733,5680,0
2009-06-04,12.793,12.793,12.029,12.374,19719,0
2009-06-05,12.486,12.697,12.183,12.259,6076,0
2009-06-08,12.44,12.44,12.131,12.131,7940,0
2009-06-09,12.183,12.218,11.791,11.791,7160,0
2009-06-10,11.952,12.148,11.54,11.678,38516,0
2009-06-11,11.754,12.218,11.464,11.864,15656,0
2009-06-12,11.727,11.986,11.474,11.815,15480,0
2009-06-15,11.686,11.952,11.564,11.628,18046,0
2009-06-16,11.815,12.123,11.283,11.385,23237,0
2009-06-17,11.411,12.396,11.375,12.304,10216,0
2009-06-18,12.218,12.689,11.328,11.54,52402,0
2009-06-19,11.718,12.424,11.514,11.718,42757,0
2009-06-22,11.669,11.994,11.336,11.375,11370,0
2009-06-23,11.328,11.928,11.163,11.31,9055,0
2009-06-24,11.411,11.754,10.915,10.924,19120,0
2009-06-25,10.887,11.815,10.744,11.718,13164,0
2009-06-26,11.653,12.623,11.137,12.623,83901,0
2009-06-29,12.527,12.871,11.173,11.173,25892,0
2009-06-30,11.239,12.228,10.837,10.837,21922,0
2009-07-01,11,11.436,10.735,11.345,32621,0
2009-07-02,11.129,11.464,10.726,10.854,13831,0
2009-07-06,10.828,11.375,10.735,10.837,14307,0
2009-07-07,10.88,11.754,10.751,10.844,17814,0
2009-07-08,10.966,11.54,10.356,11.042,51766,0
2009-07-09,11.345,11.572,10.726,10.948,28468,0
2009-07-10,10.76,10.76,10.598,10.744,2600,0
2009-07-13,11.112,11.112,10.948,11,10763,0
2009-07-14,11.336,11.367,10.76,11.367,11296,0
2009-07-15,11.155,11.155,10.477,10.837,28818,0
2009-07-16,10.906,11.112,10.735,10.948,5980,0
2009-07-17,10.975,11.051,10.305,10.348,13379,0
2009-07-20,10.451,10.982,9.911,10.373,119127,0
2009-07-21,10.296,10.296,10.21,10.296,2669,0
2009-07-22,10.296,10.323,9.971,10.279,8685,0
2009-07-23,10.218,10.296,10.151,10.21,20113,0
2009-07-24,10.21,10.296,10.151,10.21,15037,0
2009-07-27,10.227,10.381,10.168,10.364,53772,0
2009-07-28,10.296,10.469,10.296,10.399,15598,0
2009-07-29,10.426,10.726,10.426,10.528,4154,0
2009-07-30,10.744,11.618,10.744,11.427,10257,0
2009-07-31,11.336,11.901,11.112,11.901,13876,0
2009-08-03,11.514,11.893,11.427,11.791,12417,0
2009-08-04,11.61,11.824,11.507,11.61,19334,0
2009-08-05,11.556,11.678,10.931,10.931,35202,0
2009-08-06,11.008,11.06,10.751,10.751,9838,0
2009-08-07,11.008,12.012,11,11.832,25062,0
2009-08-10,11.695,11.952,10.906,11.832,6770,0
2009-08-11,11.686,11.686,11.248,11.514,6121,0
2009-08-12,11.32,12.037,11.32,12.037,13438,0
2009-08-13,12.091,12.192,11.411,11.5,5050,0
2009-08-14,11.727,11.986,10.939,10.957,21844,0
2009-08-17,10.744,11.248,10.744,10.924,10375,0
2009-08-18,10.975,11.806,10.975,11.61,7530,0
2009-08-19,11.042,11.936,11.034,11.618,10266,0
2009-08-20,11.618,11.695,11.163,11.628,17460,0
2009-08-21,11.841,11.97,10.948,11.556,36328,0
2009-08-24,11.556,11.556,11.283,11.436,3027,0
2009-08-25,11.514,11.645,11.146,11.336,6311,0
2009-08-26,11.257,11.336,11.155,11.248,10286,0
2009-08-27,11.239,11.737,11,11.531,17301,0
2009-08-28,11.531,11.531,11.248,11.265,11386,0
2009-08-31,11.163,11.864,10.939,10.966,17608,0
2009-09-01,10.939,11.849,10.744,11.042,39947,0
2009-09-02,11.129,11.455,10.77,11.06,14421,0
2009-09-03,11.094,11.483,10.778,10.793,12571,0
2009-09-04,10.828,11.293,10.786,10.854,8753,0
2009-09-08,11.008,11.155,10.751,10.897,20863,0
2009-09-09,11.121,11.221,10.871,10.957,11112,0
2009-09-10,11.034,11.034,10.76,10.887,9358,0
2009-09-11,10.88,11.464,10.786,11.411,53956,0
2009-09-14,11.556,11.556,10.887,11.215,112414,0
2009-09-15,11.163,11.455,11.121,11.205,31800,0
2009-09-16,11.257,11.394,11.205,11.231,30208,0
2009-09-17,11.248,11.367,11.112,11.112,14700,0
2009-09-18,11.196,11.375,11.181,11.248,27882,0
2009-09-21,11.146,11.336,11.024,11.163,13820,0
2009-09-22,11.163,11.239,10.744,10.82,13586,0
2009-09-23,10.811,10.975,10.726,10.726,3284,0
2009-09-24,10.451,10.751,10.381,10.726,18710,0
2009-09-25,10.646,11.205,10.598,10.924,18656,0
2009-09-28,11.034,11.129,10.735,10.915,9573,0
2009-09-29,10.957,11.085,10.811,10.854,3969,0
2009-09-30,10.744,10.744,10.305,10.305,50267,0
2009-10-01,10.381,10.589,10.381,10.399,15932,0
2009-10-02,10.381,10.897,10.348,10.509,6949,0
2009-10-05,10.537,10.854,10.528,10.631,9090,0
2009-10-06,10.744,10.844,10.323,10.469,17722,0
2009-10-07,10.391,10.469,10.168,10.253,10497,0
2009-10-08,10.323,10.323,9.987,9.987,6975,0
2009-10-09,10.013,10.27,9.894,10.246,5487,0
2009-10-12,10.159,10.194,9.868,9.894,9456,0
2009-10-13,9.876,9.876,9.0094,9.1112,45534,0
2009-10-14,9.2086,9.539,9.0768,9.2086,37363,0
2009-10-15,9.1554,9.2483,8.9659,9.0273,15097,0
2009-10-16,8.9659,9.1112,8.9659,9.0186,14867,0
2009-10-19,9.1374,9.567,9.0444,9.4203,37514,0
2009-10-20,9.645,10.744,9.4557,10.022,87342,0
2009-10-21,10.176,10.202,9.447,9.533,67269,0
2009-10-22,9.517,9.781,8.3742,8.5202,58352,0
2009-10-23,9.147,9.147,8.2283,8.5115,74380,0
2009-10-26,8.6319,8.7857,8.4346,8.443,30749,0
2009-10-27,8.5459,8.5803,8.0569,8.1254,20525,0
2009-10-28,8.1512,8.3399,7.8682,7.8682,27412,0
2009-10-29,7.9538,8.3828,7.9538,8.1685,52738,0
2009-10-30,7.9627,8.1853,7.4904,7.4904,187060,0
2009-11-02,7.5335,8.0912,7.4133,7.6364,59297,0
2009-11-03,7.6021,7.6021,6.9928,7.0529,48933,0
2009-11-04,7.1216,7.2932,6.7096,6.7096,25661,0
2009-11-05,6.7011,7.01,6.6583,6.7615,36803,0
2009-11-06,6.6839,6.7183,6.3325,6.4351,29844,0
2009-11-09,6.4951,6.6069,6.3665,6.5809,21775,0
2009-11-10,6.5809,7.0786,6.3494,6.7615,65344,0
2009-11-11,6.8297,6.9414,6.4784,6.4866,23187,0
2009-11-12,6.4866,6.9928,6.4351,6.4351,44179,0
2009-11-13,6.4438,6.6668,6.4438,6.5382,40426,0
2009-11-16,6.6327,6.95,6.5725,6.7696,38035,0
2009-11-17,6.7525,6.7956,6.6583,6.7869,7037,0
2009-11-18,6.6668,6.727,6.6153,6.6153,11885,0
2009-11-19,6.6583,6.8128,6.4009,6.4009,42985,0
2009-11-20,6.3494,6.4351,6.0492,6.3151,56369,0
2009-11-23,6.4351,6.4351,6.2551,6.2977,12801,0
2009-11-24,6.3238,6.5638,6.2292,6.375,17351,0
2009-11-25,6.3922,6.7011,6.2977,6.375,16015,0
2009-11-27,6.152,6.5638,6.0064,6.2637,23489,0
2009-11-30,6.2807,6.5213,6.2637,6.3836,20188,0
2009-12-01,6.4694,6.6583,6.3836,6.4694,20244,0
2009-12-02,6.4694,6.5897,6.3151,6.4951,41161,0
2009-12-03,6.504,6.6668,6.4522,6.5725,41008,0
2009-12-04,6.7183,6.8128,6.5638,6.6668,50770,0
2009-12-07,6.6409,6.6839,6.5638,6.6409,19840,0
2009-12-08,6.6069,6.7358,6.5467,6.5725,19594,0
2009-12-09,6.5897,6.6839,6.5725,6.6069,20791,0
2009-12-10,6.6069,6.7525,6.4866,6.5897,31080,0
2009-12-11,6.6409,6.7696,6.5638,6.6069,18858,0
2009-12-14,6.504,6.6499,6.4784,6.6327,29893,0
2009-12-15,6.5638,6.6327,6.4866,6.4866,39152,0
2009-12-16,6.5295,6.7358,6.4096,6.4181,39803,0
2009-12-17,6.3922,6.5467,6.3922,6.4267,34066,0
2009-12-18,6.461,6.6237,6.2637,6.2637,96092,0
2009-12-21,6.3238,6.5638,6.2722,6.3408,51035,0
2009-12-22,6.2637,6.5213,6.2637,6.3065,29594,0
2009-12-23,6.3665,7.0615,6.3665,6.504,32980,0
2009-12-24,6.5638,6.8387,6.3494,6.3579,16260,0
2009-12-28,6.4009,6.6153,6.2464,6.2722,41561,0
2009-12-29,6.2637,6.6409,6.2637,6.4351,29808,0
2009-12-30,6.3922,6.5554,6.2637,6.4267,22404,0
2009-12-31,6.4351,6.7096,6.4351,6.5467,26068,0
2010-01-04,6.6069,6.7785,6.4866,6.5725,21544,0
2010-01-05,6.5725,6.7696,6.4009,6.4009,21333,0
2010-01-06,6.4181,6.5809,6.1605,6.1949,51726,0
2010-01-07,6.2033,6.504,6.2033,6.461,27607,0
2010-01-08,6.4096,6.9843,6.4096,6.7696,28469,0
2010-01-11,6.7956,7.3531,6.7956,7.2848,48185,0
2010-01-12,7.2932,7.6364,7.2503,7.4476,38017,0
2010-01-13,7.4731,7.928,7.4392,7.5763,83205,0
2010-01-14,7.5678,7.7565,7.4822,7.6968,15604,0
2010-01-15,7.7565,7.7993,7.628,7.7307,48021,0
2010-01-19,7.722,8.3399,7.722,8.3316,22983,0
2010-01-20,8.2283,8.4601,8.2283,8.3999,31987,0
2010-01-21,8.4688,8.4688,8.3742,8.3916,39603,0
2010-01-22,8.3916,8.5803,8.3572,8.5115,111296,0
2010-01-25,8.5803,9.0094,8.4688,8.7687,38608,0
2010-01-26,8.7775,9.1634,8.5803,8.9577,144603,0
2010-01-27,8.9148,9.0007,8.7091,8.7091,50177,0
2010-01-28,8.7175,8.8809,8.7175,8.7519,23742,0
2010-01-29,8.8287,8.837,8.7175,8.7687,74229,0
2010-02-01,8.8116,9.0616,8.7519,8.837,55273,0
2010-02-02,8.821,8.9229,8.7939,8.8116,45844,0
2010-02-03,8.8116,8.9492,8.7939,8.7939,20395,0
2010-02-04,8.7432,8.8632,8.7175,8.7175,34528,0
2010-02-05,8.7175,9.0273,8.5032,8.623,61870,0
2010-02-08,8.623,8.623,8.486,8.5459,39191,0
2010-02-09,8.6659,8.6659,8.4942,8.5717,24493,0
2010-02-10,8.5544,8.7345,8.4942,8.5717,18325,0
2010-02-11,8.5288,8.5803,8.4942,8.5717,14894,0
2010-02-12,8.4773,8.6319,8.4773,8.6319,31888,0
2010-02-16,8.6659,8.6659,8.4086,8.6489,9963,0
2010-02-17,8.6659,8.6659,8.5373,8.5632,14987,0
2010-02-18,8.5803,8.5803,8.417,8.5803,15864,0
2010-02-19,8.5803,8.7519,8.5803,8.7002,26603,0
2010-02-22,8.7432,8.7432,8.6489,8.7002,15174,0
2010-02-23,8.6827,8.7091,8.623,8.6319,11066,0
2010-02-24,8.6918,8.7091,8.6402,8.7091,14874,0
2010-02-25,8.6058,8.7091,8.5887,8.6918,13063,0
2010-02-26,8.7091,9.0094,8.6058,8.8809,55494,0
2010-03-01,8.9063,9.0444,8.8895,9.0094,19272,0
2010-03-02,9.0094,9.1201,8.9659,9.1112,19324,0
2010-03-03,9.1374,9.2241,9.1296,9.1554,8750,0
2010-03-04,9.1902,9.2241,9.1554,9.2086,8740,0
2010-03-05,9.2241,9.3534,9.1817,9.3186,23798,0
2010-03-08,9.3452,9.3534,9.1902,9.3007,22159,0
2010-03-09,9.3452,10.041,9.2833,10.041,28571,0
2010-03-10,9.987,10.554,9.849,10.501,26493,0
2010-03-11,10.399,10.399,9.953,10.099,61193,0
2010-03-12,10.168,10.451,10.09,10.168,11573,0
2010-03-15,10.159,10.21,9.842,9.987,19969,0
2010-03-16,9.962,10.185,9.4557,10.132,9377,0
2010-03-17,9.944,10.237,9.944,10.125,7390,0
2010-03-18,10.159,10.296,9.953,10.142,12118,0
2010-03-19,10.21,10.417,9.876,10.373,56509,0
2010-03-22,10.305,10.646,10.072,10.615,16807,0
2010-03-23,10.607,11.085,10.442,10.837,25485,0
2010-03-24,10.726,11.112,10.726,11.042,19484,0
2010-03-25,11.094,11.783,11.094,11.257,43005,0
2010-03-26,11.196,11.493,10.716,10.726,35894,0
2010-03-29,10.735,11.548,10.607,11.137,40812,0
2010-03-30,11.188,11.548,11.008,11.455,72242,0
2010-03-31,11.385,11.385,10.948,11.06,66097,0
2010-04-01,11.121,11.163,10.726,10.844,11619,0
2010-04-05,10.854,10.939,10.76,10.939,8407,0
2010-04-06,10.906,11.137,10.906,11.137,7554,0
2010-04-07,11.094,11.474,11.094,11.367,38736,0
2010-04-08,11.32,11.71,11.155,11.474,20951,0
2010-04-09,11.5,11.507,11.155,11.274,16630,0
2010-04-12,11.274,11.645,11.248,11.601,20867,0
2010-04-13,11.582,11.704,11.427,11.514,24748,0
2010-04-14,11.548,12.115,11.548,12.115,25846,0
2010-04-15,12.037,12.065,11.883,12.037,14183,0
2010-04-16,12.037,12.037,11.783,11.806,24836,0
2010-04-19,11.799,11.806,11.556,11.61,65177,0
2010-04-20,11.653,11.661,11.556,11.618,37029,0
2010-04-21,11.61,11.773,11.572,11.754,22157,0
2010-04-22,11.637,11.901,11.637,11.727,14996,0
2010-04-23,11.61,11.849,11.61,11.754,24696,0
2010-04-26,11.704,11.832,11.582,11.628,10904,0
2010-04-27,11.548,11.799,11.173,11.367,43581,0
2010-04-28,11.328,11.572,11.328,11.419,24497,0
2010-04-29,11.474,11.628,11.301,11.507,54623,0
2010-04-30,11.248,11.385,10.707,10.707,69510,0
2010-05-03,10.726,11.221,10.726,11.173,22110,0
2010-05-04,11.024,11.024,10.554,10.639,37516,0
2010-05-05,10.698,10.707,10.598,10.639,20025,0
2010-05-06,10.607,11.367,10.607,10.639,34314,0
2010-05-07,10.607,10.623,10.142,10.332,23671,0
2010-05-10,10.623,11.017,10.409,11.017,27503,0
2010-05-11,10.924,11.112,10.786,11.069,22686,0
2010-05-12,10.726,12.019,10.726,11.754,47565,0
2010-05-13,11.686,11.824,11.352,11.727,24491,0
2010-05-14,11.637,11.637,11.31,11.531,19219,0
2010-05-17,11.645,11.764,11.336,11.678,14358,0
2010-05-18,11.799,11.799,11.196,11.215,16440,0
2010-05-19,11.215,11.336,10.837,10.966,24245,0
2010-05-20,10.744,10.931,10.391,10.409,21771,0
2010-05-21,10.391,10.726,10.339,10.434,33079,0
2010-05-24,10.417,11.121,10.417,10.598,15516,0
2010-05-25,10.305,10.545,10.253,10.426,29000,0
2010-05-26,10.501,10.501,10.296,10.364,12774,0
2010-05-27,10.571,10.778,10.332,10.673,32753,0
2010-05-28,10.682,10.939,10.571,10.623,32670,0
2010-06-01,10.381,10.786,10.246,10.246,28246,0
2010-06-02,10.339,10.501,10.032,10.501,36677,0
2010-06-03,10.442,10.786,10.237,10.607,16101,0
2010-06-04,10.339,10.778,10.09,10.237,62831,0
2010-06-07,10.296,10.707,10.132,10.237,42587,0
2010-06-08,10.305,10.607,10.065,10.218,22087,0
2010-06-09,10.246,10.461,9.902,9.953,89235,0
2010-06-10,10.115,10.253,9.886,10.132,44315,0
2010-06-11,10.041,10.279,9.953,10.176,44854,0
2010-06-14,10.287,10.426,10.003,10.099,92030,0
2010-06-15,10.168,10.323,9.996,10.313,40029,0
2010-06-16,10.237,10.571,10.237,10.296,9386,0
2010-06-17,10.409,10.493,10.262,10.27,8001,0
2010-06-18,10.348,10.673,10.332,10.589,48832,0
2010-06-21,10.673,10.682,10.356,10.461,12666,0
2010-06-22,10.477,10.477,10.185,10.246,20489,0
2010-06-23,10.218,10.296,10.049,10.262,11424,0
2010-06-24,10.176,10.176,9.868,9.876,24350,0
2010-06-25,9.944,10.631,9.876,10.623,219805,0
2010-06-28,10.509,10.682,10.21,10.571,61117,0
2010-06-29,10.409,10.537,10.022,10.065,30964,0
2010-06-30,10.17,10.318,9.861,9.87,24255,0
2010-07-01,9.911,9.911,9.567,9.704,24483,0
2010-07-02,9.79,9.894,9.447,9.549,21786,0
2010-07-06,9.663,9.663,9.447,9.583,24999,0
2010-07-07,9.645,9.663,9.517,9.654,52560,0
2010-07-08,9.748,9.79,9.567,9.704,16610,0
2010-07-09,9.637,9.971,9.4826,9.971,23977,0
2010-07-12,9.918,10.049,9.721,9.73,17542,0
2010-07-13,9.824,10.296,9.824,10.296,20089,0
2010-07-14,10.237,10.323,10.032,10.168,13174,0
2010-07-15,10.159,10.202,9.859,9.868,9551,0
2010-07-16,9.859,9.859,9.2746,9.385,54752,0
2010-07-19,9.583,9.738,9.3938,9.738,12104,0
2010-07-20,9.619,10.185,9.619,10.168,21090,0
2010-07-21,10.159,10.159,9.549,9.558,23427,0
2010-07-22,9.695,10.041,9.619,10.022,35359,0
2010-07-23,9.953,10.426,9.807,10.417,29224,0
2010-07-26,10.469,10.639,10.202,10.607,28377,0
2010-07-27,10.639,10.639,10.477,10.537,16118,0
2010-07-28,10.484,10.501,10.168,10.27,41231,0
2010-07-29,10.391,10.434,9.996,10.364,27462,0
2010-07-30,10.218,10.434,10.09,10.168,25252,0
2010-08-02,10.287,10.451,10.107,10.262,71285,0
2010-08-03,10.194,10.305,10.151,10.296,33510,0
2010-08-04,10.305,10.451,10.237,10.426,11634,0
2010-08-05,10.356,10.356,10.081,10.099,15182,0
2010-08-06,10.013,10.132,9.67,9.902,25109,0
2010-08-09,9.987,10.21,9.687,10.176,14988,0
2010-08-10,10.058,10.237,9.911,9.996,29735,0
2010-08-11,9.859,9.953,9.679,9.894,81211,0
2010-08-12,9.738,9.944,9.738,9.876,52944,0
2010-08-13,9.876,9.902,9.807,9.876,41772,0
2010-08-16,9.807,10.072,9.807,9.962,11368,0
2010-08-17,10.072,10.072,9.911,10.003,15038,0
2010-08-18,10.041,10.049,9.918,9.962,8019,0
2010-08-19,9.902,9.902,9.574,9.738,35237,0
2010-08-20,9.679,9.842,9.619,9.807,40379,0
2010-08-23,9.73,10.003,9.592,9.592,29080,0
2010-08-24,9.517,9.807,9.4826,9.738,31074,0
2010-08-25,9.713,9.944,9.619,9.944,14223,0
2010-08-26,9.987,9.987,9.679,9.679,4859,0
2010-08-27,9.79,10.194,9.679,10.176,23352,0
2010-08-30,10.107,10.107,9.4557,9.738,24115,0
2010-08-31,9.671,9.937,9.671,9.888,16580,0
2010-09-01,10.022,10.509,10.022,10.381,38701,0
2010-09-02,10.305,10.409,9.798,10.107,17328,0
2010-09-03,9.927,10.509,9.817,10.477,29674,0
2010-09-07,10.451,10.451,9.927,10.032,15241,0
2010-09-08,10.142,10.142,9.886,9.944,6697,0
2010-09-09,9.944,10.426,9.944,10.339,43473,0
2010-09-10,10.339,10.339,10.194,10.237,9459,0
2010-09-13,10.305,10.409,10.21,10.364,53954,0
2010-09-14,10.373,10.373,9.978,10.323,40204,0
2010-09-15,10.262,10.399,10.176,10.399,17163,0
2010-09-16,10.356,10.356,10.115,10.296,15640,0
2010-09-17,10.356,10.356,10.168,10.168,46133,0
2010-09-20,10.237,10.451,10.168,10.451,24738,0
2010-09-21,10.469,10.469,10.262,10.287,21673,0
2010-09-22,10.279,10.381,9.996,10.332,47352,0
2010-09-23,10.246,10.381,10.072,10.305,47248,0
2010-09-24,10.417,10.509,10.262,10.484,32689,0
2010-09-27,10.518,10.518,10.339,10.399,3105,0
2010-09-28,10.451,10.598,10.262,10.528,39959,0
2010-09-29,10.469,10.656,10.469,10.623,25898,0
2010-09-30,10.69,10.726,10.305,10.598,14797,0
2010-10-01,10.607,10.682,10.477,10.682,7148,0
2010-10-04,10.656,10.656,10.469,10.469,7328,0
2010-10-05,10.682,10.802,10.607,10.786,19701,0
2010-10-06,10.897,10.931,10.726,10.854,16741,0
2010-10-07,10.939,10.939,10.726,10.793,15944,0
2010-10-08,10.793,11.051,10.615,11.017,15170,0
2010-10-11,10.844,11,10.811,10.924,4592,0
2010-10-12,10.82,10.931,10.778,10.828,7231,0
2010-10-13,10.844,11.239,10.751,11.069,28952,0
2010-10-14,10.072,10.323,9.2746,9.4025,275782,0
2010-10-15,9.549,9.868,9.3534,9.3534,71473,0
2010-10-18,9.4025,9.654,9.3614,9.4282,55136,0
2010-10-19,9.3534,9.567,9.0094,9.0768,54576,0
2010-10-20,9.147,9.3007,9.0531,9.2658,38538,0
2010-10-21,9.3353,9.4381,8.8809,9.1374,43320,0
2010-10-22,9.1374,9.1817,9.0094,9.1112,8902,0
2010-10-25,9.1817,9.4381,9.1112,9.3938,23206,0
2010-10-26,9.3186,9.558,9.2921,9.4381,42563,0
2010-10-27,9.3791,9.4647,9.3186,9.4113,24777,0
2010-10-28,9.4282,9.4381,9.3275,9.3938,41431,0
2010-10-29,9.3089,9.4371,8.8829,8.9336,133246,0
2010-11-01,9.0273,9.1727,8.8546,9.1554,152564,0
2010-11-02,9.2658,9.4381,9.147,9.4025,39866,0
2010-11-03,9.3938,9.4381,9.1374,9.4381,49552,0
2010-11-04,9.4381,9.524,9.2086,9.4203,50361,0
2010-11-05,9.3938,9.524,9.3353,9.385,33417,0
2010-11-08,9.3353,9.4282,9.1374,9.2746,12907,0
2010-11-09,9.2317,9.3938,9.2317,9.3353,19141,0
2010-11-10,9.3614,9.3614,8.8632,9.2153,102647,0
2010-11-11,9.1015,9.3702,9.0186,9.3099,18597,0
2010-11-12,9.1999,9.2921,8.9659,8.9659,13935,0
2010-11-15,9.0094,9.2571,8.9837,9.1201,10334,0
2010-11-16,9.0768,9.1015,8.8895,9.0007,24836,0
2010-11-17,9.0864,9.1374,8.8979,8.9395,13385,0
2010-11-18,9.0094,9.0357,8.8895,8.9395,19516,0
2010-11-19,8.9577,9.0444,8.8632,8.9229,27732,0
2010-11-22,8.8632,8.9229,8.6659,8.8034,25602,0
2010-11-23,8.7091,8.8287,8.7091,8.7687,12760,0
2010-11-24,8.8287,8.9229,8.7266,8.9229,12940,0
2010-11-26,8.8287,8.8287,8.8287,8.8287,179,0
2010-11-29,8.7939,9.0444,8.6319,8.9837,33367,0
2010-11-30,8.9808,9.016,8.8078,8.8772,18487,0
2010-12-01,9.0094,9.0094,8.7939,8.8895,29835,0
2010-12-02,8.837,8.9063,8.8287,8.8979,16400,0
2010-12-03,8.8465,8.8979,8.837,8.8714,9961,0
2010-12-06,8.8287,8.8979,8.8287,8.8546,10736,0
2010-12-07,8.9063,9.3452,8.8632,9.3452,16770,0
2010-12-08,9.3186,9.3534,9.1634,9.1727,13271,0
2010-12-09,9.2833,9.4282,9.2406,9.4203,14649,0
2010-12-10,9.4113,9.4381,9.2921,9.4282,22638,0
2010-12-13,9.4203,9.79,9.4203,9.687,13426,0
2010-12-14,9.755,9.755,9.517,9.583,27543,0
2010-12-15,9.4381,9.609,9.3938,9.517,8496,0
2010-12-16,9.517,9.654,9.3791,9.549,25935,0
2010-12-17,9.4381,9.4381,9.147,9.2483,71195,0
2010-12-20,9.2241,9.3791,9.0357,9.0357,27668,0
2010-12-21,9.1015,9.2153,9.0444,9.2153,14496,0
2010-12-22,9.1201,9.3534,9.1112,9.2833,20303,0
2010-12-23,9.1296,9.1817,9.0186,9.0186,9056,0
2010-12-27,9.0768,9.1999,9.0094,9.1817,20524,0
2010-12-28,9.0931,9.2317,9.0931,9.2153,8692,0
2010-12-29,9.1893,9.2911,9.0997,9.2648,12695,0
2010-12-30,9.2648,9.2813,9.0339,9.0511,14101,0
2010-12-31,9.0548,9.3069,9.0548,9.2134,23424,0
2011-01-03,9.1817,9.3534,9.0703,9.2921,18298,0
2011-01-04,9.3452,9.3452,9.0616,9.0616,12859,0
2011-01-05,9.0616,9.2571,9.0616,9.2317,25745,0
2011-01-06,9.1112,9.4203,9.1112,9.4203,51274,0
2011-01-07,9.4203,9.4203,9.2746,9.4025,12982,0
2011-01-10,9.3275,9.4381,9.3275,9.385,9832,0
2011-01-11,9.3938,9.609,9.3702,9.4025,15547,0
2011-01-12,9.4381,9.4647,9.3275,9.4113,37009,0
2011-01-13,9.4203,9.4203,9.2921,9.2921,12890,0
2011-01-14,9.3534,9.3534,9.2746,9.3099,154926,0
2011-01-18,9.2746,9.3099,9.147,9.1817,10073,0
2011-01-19,9.1634,9.1634,8.9063,8.9395,46186,0
2011-01-20,8.9316,9.2833,8.9316,9.2241,37312,0
2011-01-21,9.2317,9.2658,9.1902,9.2317,25854,0
2011-01-24,9.1902,9.3702,9.0616,9.3452,8671,0
2011-01-25,9.2746,9.3614,9.2483,9.2658,12643,0
2011-01-26,9.2658,9.3938,9.2241,9.3275,23250,0
2011-01-27,9.3452,9.3452,9.1374,9.1374,10892,0
2011-01-28,9.1015,9.1634,8.9395,9.0273,39069,0
2011-01-31,9.0548,9.3157,9.0548,9.2522,24860,0
2011-02-01,9.0931,9.4282,9.0931,9.3702,22894,0
2011-02-02,9.3186,9.3353,9.2241,9.2658,9579,0
2011-02-03,9.2921,9.3353,9.2658,9.3353,18834,0
2011-02-04,9.2921,9.2921,9.0931,9.147,14015,0
2011-02-07,9.1201,9.2921,9.1112,9.2833,11254,0
2011-02-08,9.2483,9.2658,9.0444,9.1296,16283,0
2011-02-09,9.0703,9.3791,9.0273,9.2571,22699,0
2011-02-10,9.2317,9.3452,9.1999,9.3275,6716,0
2011-02-11,9.2658,9.4113,9.1999,9.3614,13942,0
2011-02-14,9.3099,9.4381,9.2833,9.4025,30455,0
2011-02-15,9.385,9.4381,9.3275,9.4203,19206,0
2011-02-16,9.4381,9.4381,9.2317,9.3614,16201,0
2011-02-18,9.3938,9.4381,9.3007,9.4381,7405,0
2011-02-22,9.3534,9.4381,9.3099,9.3099,16303,0
2011-02-23,9.3186,9.3702,9.1817,9.1817,12232,0
2011-02-24,9.2658,9.2658,9.1727,9.2153,18937,0
2011-02-25,9.2153,9.4647,9.1817,9.4381,18031,0
2011-02-28,9.4282,9.4816,9.2997,9.2997,6192,0
2011-03-01,9.3099,9.4381,9.2086,9.2483,12395,0
2011-03-02,9.2406,9.4381,9.2241,9.4381,13680,0
2011-03-03,9.4826,9.558,9.4025,9.533,38631,0
2011-03-04,9.4995,9.4995,9.3791,9.4025,33325,0
2011-03-07,9.4647,9.4826,9.3099,9.385,36382,0
2011-03-08,9.3938,9.508,9.3938,9.508,46089,0
2011-03-09,9.4282,9.517,9.4203,9.4647,22407,0
2011-03-10,9.3938,9.4826,9.2658,9.4647,28264,0
2011-03-11,9.4557,9.4557,9.3534,9.4025,24748,0
2011-03-14,9.3452,9.4025,9.3099,9.3938,23081,0
2011-03-15,9.2833,9.3614,9.2241,9.3353,18902,0
2011-03-16,9.3353,9.3614,9.2241,9.2406,24297,0
2011-03-17,9.385,9.385,9.2222,9.3604,19053,0
2011-03-18,9.3791,9.4381,9.2153,9.4282,92171,0
2011-03-21,9.4113,9.4915,9.2746,9.4826,40997,0
2011-03-22,9.3938,9.447,9.2658,9.385,53849,0
2011-03-23,9.3791,9.385,9.2833,9.3099,12772,0
2011-03-24,9.2483,9.4381,9.2483,9.4381,5619,0
2011-03-25,9.3791,9.4736,9.3614,9.4381,22437,0
2011-03-28,9.4381,9.4381,9.3452,9.4025,14924,0
2011-03-29,9.2483,9.4381,9.2483,9.4381,21828,0
2011-03-30,9.4113,9.533,9.4113,9.4736,25775,0
2011-03-31,9.3594,9.593,9.3594,9.593,47907,0
2011-04-01,9.627,9.627,9.4025,9.4915,29055,0
2011-04-04,9.4203,9.508,9.3702,9.4557,16890,0
2011-04-05,9.4557,9.4557,9.3692,9.4103,42734,0
2011-04-06,9.3534,9.567,9.3534,9.539,24445,0
2011-04-07,9.4557,9.517,9.4015,9.4557,13723,0
2011-04-08,9.4995,9.539,9.3177,9.3781,11650,0
2011-04-11,9.4203,9.517,9.4203,9.447,14452,0
2011-04-12,9.4995,9.533,9.4193,9.4371,15498,0
2011-04-13,9.517,9.539,9.3791,9.4915,20764,0
2011-04-14,9.3534,9.533,9.3534,9.4915,5364,0
2011-04-15,9.4557,9.567,9.4557,9.567,19292,0
2011-04-18,9.4915,9.539,9.4282,9.4557,9459,0
2011-04-19,9.508,9.705,9.4193,9.646,19692,0
2011-04-20,9.705,9.774,9.671,9.74,7924,0
2011-04-21,9.705,9.783,9.628,9.628,3727,0
2011-04-25,9.567,9.601,9.4113,9.4113,7961,0
2011-04-26,9.4193,9.592,9.4193,9.533,6738,0
2011-04-27,9.524,9.558,9.4557,9.517,7738,0
2011-04-28,9.524,9.567,9.4282,9.4915,12315,0
2011-04-29,9.518,9.707,9.4816,9.621,15700,0
2011-05-02,9.696,9.731,9.4557,9.4647,17870,0
2011-05-03,9.4816,9.567,9.4557,9.4736,13813,0
2011-05-04,9.4915,9.517,9.4193,9.447,23977,0
2011-05-05,9.4015,9.4736,9.3525,9.4282,19854,0
2011-05-06,9.4647,9.517,9.447,9.4995,10443,0
2011-05-09,9.4736,9.646,9.4371,9.646,9425,0
2011-05-10,9.696,9.696,9.508,9.574,12049,0
2011-05-11,9.4915,9.574,9.4103,9.4103,17414,0
2011-05-12,9.4193,9.584,9.4193,9.539,11784,0
2011-05-13,9.508,9.539,9.4193,9.4915,8494,0
2011-05-16,9.558,9.567,9.447,9.4557,17263,0
2011-05-17,9.4193,9.4995,9.3928,9.4557,8448,0
2011-05-18,9.4647,9.584,9.4193,9.558,14794,0
2011-05-19,9.4371,9.567,9.4371,9.4736,9754,0
2011-05-20,9.533,9.533,9.3692,9.3692,33334,0
2011-05-23,9.3177,9.4103,9.3177,9.4103,12572,0
2011-05-24,9.4103,9.4193,9.2911,9.3353,17568,0
2011-05-25,9.2813,9.4557,9.2813,9.447,7817,0
2011-05-26,9.3604,9.508,9.3604,9.508,8945,0
2011-05-27,9.4816,9.4995,9.4103,9.4736,4447,0
2011-05-31,9.4915,9.533,9.4637,9.525,23037,0
2011-06-01,9.524,9.524,9.3099,9.3604,25724,0
2011-06-02,9.3928,9.4557,9.3353,9.4015,9456,0
2011-06-03,9.2997,9.4816,9.2648,9.3353,21291,0
2011-06-06,9.3432,9.3604,9.2552,9.2997,16890,0
2011-06-07,9.3353,9.4193,9.2736,9.2813,31788,0
2011-06-08,9.2387,9.3692,9.2153,9.2153,23182,0
2011-06-09,9.2552,9.3177,9.1269,9.3177,13109,0
2011-06-10,9.2911,9.3177,9.1981,9.1981,14983,0
2011-06-13,9.2473,9.3692,9.1797,9.3432,15006,0
2011-06-14,9.4193,9.533,9.3692,9.533,7310,0
2011-06-15,9.385,9.4647,9.2736,9.3432,23249,0
2011-06-16,9.3771,9.4637,9.3167,9.3918,54508,0
2011-06-17,9.447,9.61,9.4015,9.4015,50027,0
2011-06-20,9.385,9.549,9.385,9.508,18323,0
2011-06-21,9.567,9.826,9.4647,9.826,22282,0
2011-06-22,9.756,9.774,9.4915,9.517,9872,0
2011-06-23,9.4995,9.4995,9.3928,9.4995,12395,0
2011-06-24,9.4816,10.119,9.3781,10.075,260666,0
2011-06-27,9.964,9.981,9.549,9.879,72141,0
2011-06-28,9.851,9.87,9.749,9.79,17786,0
2011-06-29,9.79,9.818,9.74,9.756,9565,0
2011-06-30,9.794,9.813,9.699,9.769,9630,0
2011-07-01,9.792,9.846,9.655,9.716,23266,0
2011-07-05,9.681,9.681,9.4103,9.4915,28593,0
2011-07-06,9.4915,9.655,9.446,9.575,117488,0
2011-07-07,9.54,9.792,9.4557,9.706,33163,0
2011-07-08,9.567,9.681,9.508,9.584,8606,0
2011-07-11,9.524,9.705,9.4915,9.517,16272,0
2011-07-12,9.54,9.647,9.508,9.602,9249,0
2011-07-13,9.637,9.749,9.558,9.646,28103,0
2011-07-14,9.705,9.731,9.601,9.679,12713,0
2011-07-15,9.681,9.792,9.655,9.792,22347,0
2011-07-18,9.774,9.888,9.723,9.774,14055,0
2011-07-19,9.819,10.009,9.768,10.009,15541,0
2011-07-20,9.981,9.981,9.844,9.87,3902,0
2011-07-21,9.913,10.052,9.766,10.052,9820,0
2011-07-22,10.028,10.046,9.949,9.984,13783,0
2011-07-25,9.881,9.967,9.836,9.836,7920,0
2011-07-26,9.93,9.967,9.836,9.846,5987,0
2011-07-27,9.846,9.846,9.4995,9.4995,27820,0
2011-07-28,9.549,9.828,9.549,9.819,13272,0
2011-07-29,9.813,10.041,9.672,9.995,33573,0
2011-08-01,10.001,10.149,9.819,10.097,27254,0
2011-08-02,10.028,10.028,9.706,9.706,15131,0
2011-08-03,9.776,10.019,9.602,9.958,9457,0
2011-08-04,9.828,10.113,9.681,9.681,22352,0
2011-08-05,9.776,9.967,9.549,9.784,11039,0
2011-08-08,9.792,9.802,9.0978,9.1162,51946,0
2011-08-09,9.3594,10.088,8.8734,10.088,49589,0
2011-08-10,9.716,10.088,9.2453,9.3515,37746,0
2011-08-11,9.2377,9.89,9.0311,9.3167,35518,0
2011-08-12,9.2804,9.3918,9.0568,9.0722,14489,0
2011-08-15,9.1251,9.732,9.0722,9.3683,20714,0
2011-08-16,9.2542,9.2891,8.8556,9.1251,21685,0
2011-08-17,9.1251,9.2377,8.9782,9.0311,8261,0
2011-08-18,8.9509,8.9782,8.6481,8.6827,36218,0
2011-08-19,8.6393,8.8734,8.6393,8.6653,19076,0
2011-08-22,8.8734,8.8734,8.4399,8.57,13241,0
2011-08-23,8.466,9.2213,8.466,9.0311,20726,0
2011-08-24,9.0311,9.4103,8.8556,9.3918,41310,0
2011-08-25,9.1345,9.384,8.8135,8.8218,55371,0
2011-08-26,8.9336,9.1065,8.7002,8.9867,34103,0
2011-08-29,9.0131,9.4015,8.9336,9.4015,35554,0
2011-08-30,9.3422,9.4015,9.2134,9.3771,8290,0
2011-08-31,9.4103,9.4103,9.0722,9.1231,11171,0
2011-09-01,9.1777,9.2057,8.6308,8.7605,32116,0
2011-09-02,8.5999,8.6436,8.4255,8.4429,24140,0
2011-09-06,8.4573,8.5352,8.197,8.3188,14012,0
2011-09-07,8.5912,9.0283,8.4866,8.6873,19625,0
2011-09-08,8.6393,8.6393,8.1537,8.3099,16843,0
2011-09-09,8.2143,8.2143,7.798,7.8587,29159,0
2011-09-12,7.833,8.5525,7.8155,8.2926,16352,0
2011-09-13,8.3791,8.6393,8.1537,8.4055,15136,0
2011-09-14,8.4573,8.4573,8.2059,8.3618,22754,0
2011-09-15,8.3271,8.3271,8.1277,8.197,21171,0
2011-09-16,8.015,8.2143,8.0064,8.1883,40593,0
2011-09-19,7.8413,8.6569,7.7894,7.9107,65901,0
2011-09-20,7.9107,8.1103,7.7199,7.746,16859,0
2011-09-21,7.7374,7.8155,7.5119,7.5206,23868,0
2011-09-22,7.3644,7.7633,7.347,7.4685,39911,0
2011-09-23,7.5034,8.2755,7.486,8.1365,25443,0
2011-09-26,8.1537,8.2407,7.9541,8.1103,16728,0
2011-09-27,8.2407,8.4225,8.2233,8.3012,30432,0
2011-09-28,8.3012,8.4573,7.833,7.8676,23924,0
2011-09-29,8.0497,8.5443,7.807,8.0931,47697,0
2011-09-30,7.9456,8.025,7.8746,7.9367,18577,0
2011-10-03,7.8413,7.9541,7.3816,7.4685,44767,0
2011-10-04,7.4224,8.6521,7.4224,8.5563,46226,0
2011-10-05,8.495,8.5477,8.1987,8.4516,19780,0
2011-10-06,8.4603,8.4603,8.1813,8.3644,31213,0
2011-10-07,8.2755,8.4399,7.9021,8.015,19226,0
2011-10-10,8.0064,9.0978,7.9631,9.0568,27921,0
2011-10-11,8.8829,8.9602,8.6827,8.9602,18868,0
2011-10-12,8.9867,9.2726,8.8297,9.1421,33813,0
2011-10-13,9.0481,9.1961,8.8734,9.1509,8307,0
2011-10-14,9.1584,9.1584,8.7219,9.1045,20148,0
2011-10-17,8.9952,9.0655,8.8734,8.8914,17957,0
2011-10-18,8.8914,9.1345,8.8914,9.1065,34618,0
2011-10-19,9.1421,9.1961,8.8914,8.9509,19124,0
2011-10-20,8.7949,8.8914,8.6918,8.7696,5398,0
2011-10-21,8.9925,9.3157,8.9482,9.3157,32360,0
2011-10-24,9.3157,9.3157,9.1231,9.3157,22283,0
2011-10-25,9.1584,9.3157,9.0283,9.1142,27279,0
2011-10-26,9.1941,9.2881,9.0722,9.2618,18074,0
2011-10-27,9.3157,9.769,9.2134,9.769,93703,0
2011-10-28,9.672,9.97,9.672,9.874,27140,0
2011-10-31,9.587,9.86,8.9035,9.4935,19973,0
2011-11-01,9.2357,9.3673,8.8614,8.8695,28547,0
2011-11-02,9.0452,9.2979,9.0283,9.2618,21469,0
2011-11-03,9.2443,9.707,9.0626,9.656,28018,0
2011-11-04,9.55,9.55,9.2038,9.2618,6648,0
2011-11-07,9.0007,9.2279,8.783,9.1672,12208,0
2011-11-08,9.2134,9.3594,8.7742,9.3334,10079,0
2011-11-09,9.0883,9.0883,8.495,8.495,26165,0
2011-11-10,8.6436,8.6436,8.495,8.6175,13743,0
2011-11-11,8.6697,9.1403,8.661,9.095,17312,0
2011-11-14,9.0283,9.0626,8.5042,8.5999,20315,0
2011-11-15,8.6175,9.0626,8.6087,8.9837,11402,0
2011-11-16,8.8876,9.1584,8.5999,8.5999,9121,0
2011-11-17,8.6175,8.6953,8.5737,8.5824,17715,0
2011-11-18,8.5824,9.0548,8.5824,8.8528,24314,0
2011-11-21,8.713,8.8087,8.5651,8.6697,13982,0
2011-11-22,8.6953,8.8528,8.495,8.5042,15290,0
2011-11-23,8.5125,8.5214,7.85,7.9021,33062,0
2011-11-25,7.9544,7.9544,7.7015,7.7015,15480,0
2011-11-28,7.9282,8.2337,7.85,8.2075,25437,0
2011-11-29,8.1813,8.216,7.7973,7.8585,13418,0
2011-11-30,8.1311,8.9342,8.1311,8.821,50745,0
2011-12-01,8.9482,9.1142,8.661,8.661,27738,0
2011-12-02,8.8087,8.8614,8.713,8.8181,6291,0
2011-12-05,8.9307,8.9307,8.4344,8.8695,24037,0
2011-12-06,8.8071,9.1221,8.7184,9.0539,16650,0
2011-12-07,8.8528,8.9756,8.6697,8.6784,30081,0
2011-12-08,8.5912,8.5912,8.1465,8.2337,22938,0
2011-12-09,8.2945,8.7219,8.2945,8.5477,32093,0
2011-12-12,8.4429,8.4429,8.1813,8.3036,26209,0
2011-12-13,8.3906,8.3906,7.8758,7.9717,20435,0
2011-12-14,7.8758,8.1115,7.85,8.0678,51296,0
2011-12-15,8.1376,8.1465,7.8673,8.0504,21282,0
2011-12-16,8.0766,8.0853,7.9282,7.9282,99195,0
2011-12-19,8.0415,8.094,7.597,7.7015,21700,0
2011-12-20,7.9371,8.2859,7.9371,8.2859,24371,0
2011-12-21,8.0591,8.2684,7.85,8.1725,33035,0
2011-12-22,8.1987,8.2249,8.1115,8.19,9813,0
2011-12-23,8.216,8.251,8.1202,8.1725,11699,0
2011-12-27,8.1115,8.1641,8.0591,8.129,6402,0
2011-12-28,8.0853,8.1376,7.7279,7.815,39790,0
2011-12-29,7.85,7.9717,7.7541,7.7973,140087,0
2011-12-30,7.8218,7.8746,7.6362,7.6715,210693,0
2012-01-03,7.9021,7.9021,7.6143,7.85,73495,0
2012-01-04,7.8235,7.85,7.7364,7.7625,44039,0
2012-01-05,7.6666,8.0678,7.6493,7.85,35896,0
2012-01-06,7.7279,7.8585,7.6319,7.7364,48682,0
2012-01-09,7.7279,7.85,7.7279,7.7888,22399,0
2012-01-10,7.9198,8.0156,7.7625,7.9282,76107,0
2012-01-11,7.9374,7.9374,7.8497,7.8757,25343,0
2012-01-12,7.8497,7.9108,7.7884,7.8848,11905,0
2012-01-13,7.7707,7.8231,7.7355,7.7791,11528,0
2012-01-17,7.7616,7.8583,7.7616,7.8406,43579,0
2012-01-18,7.8497,7.9374,7.7791,7.9374,22343,0
2012-01-19,7.9021,7.9979,7.85,7.9895,24597,0
2012-01-20,7.99,8.0954,7.9108,8.0954,22719,0
2012-01-23,8.2534,8.2534,7.8231,7.9374,23448,0
2012-01-24,7.9374,7.9813,7.8059,7.9813,13708,0
2012-01-25,7.99,8.0424,7.8757,8.0341,23611,0
2012-01-26,8.0341,8.0341,7.8497,7.8933,26664,0
2012-01-27,7.8497,7.9813,7.8497,7.9723,12091,0
2012-01-30,7.8757,7.9462,7.8406,7.8933,9547,0
2012-01-31,7.9631,8.1929,7.9013,8.0163,41353,0
2012-02-01,8.0865,8.1832,7.8497,8.1482,35479,0
2012-02-02,8.0165,8.2974,7.9987,8.2974,14336,0
2012-02-03,8.5693,8.6484,8.4289,8.596,33104,0
2012-02-06,8.4025,8.587,8.4025,8.5786,11789,0
2012-02-07,8.4905,8.6573,8.4905,8.6484,33118,0
2012-02-08,8.587,8.6927,8.4905,8.6659,11023,0
2012-02-09,8.622,8.631,8.517,8.5255,8332,0
2012-02-10,8.4116,8.6045,8.2445,8.4203,16173,0
2012-02-13,8.5344,8.5693,8.4553,8.4817,6685,0
2012-02-14,8.4025,8.4116,8.2184,8.2621,9175,0
2012-02-15,8.3326,8.3587,8.1217,8.1391,11751,0
2012-02-16,8.1921,8.4729,8.1832,8.4641,19644,0
2012-02-17,8.4729,8.4729,8.2095,8.3939,17245,0
2012-02-21,8.4116,8.4641,8.2534,8.4116,6067,0
2012-02-22,8.4553,8.4553,8.3235,8.3411,5647,0
2012-02-23,8.3411,8.4641,8.3151,8.4641,7889,0
2012-02-24,8.4466,8.5433,8.2095,8.2095,19922,0
2012-02-27,8.1391,8.1743,8.0954,8.1482,4906,0
2012-02-28,8.1658,8.1658,8.0341,8.0601,15844,0
2012-02-29,8.0602,8.1223,8.025,8.0781,69788,0
2012-03-01,8.113,8.1743,8.0515,8.1217,74927,0
2012-03-02,8.1921,8.2095,7.8231,7.832,27327,0
2012-03-05,7.8144,7.8757,7.7707,7.8583,11961,0
2012-03-06,7.8144,7.9549,7.8059,7.9462,27739,0
2012-03-07,7.9636,8.113,7.9636,8.0865,14339,0
2012-03-08,8.0954,8.2095,8.0076,8.1658,9702,0
2012-03-09,8.2445,8.6045,8.1567,8.561,59643,0
2012-03-12,8.6396,8.6484,8.5518,8.596,8103,0
2012-03-13,8.6484,8.9287,8.517,8.9206,69107,0
2012-03-14,8.9118,8.9118,8.6927,8.7539,19121,0
2012-03-15,8.8071,8.8676,8.6927,8.8676,8938,0
2012-03-16,8.8763,8.8763,8.7011,8.7363,31262,0
2012-03-19,8.7363,8.8676,8.6927,8.8245,25340,0
2012-03-20,8.7363,8.7623,8.6659,8.7273,39546,0
2012-03-21,8.7539,8.7801,8.6396,8.6484,14813,0
2012-03-22,8.5518,8.5518,8.4289,8.4553,9237,0
2012-03-23,8.4116,8.7011,8.3851,8.6484,9995,0
2012-03-26,8.7623,8.8949,8.596,8.8949,18234,0
2012-03-27,8.9641,8.9641,8.7623,8.8071,9909,0
2012-03-28,8.7623,8.7801,8.6927,8.7713,16922,0
2012-03-29,8.6484,8.7448,8.2445,8.7011,12902,0
2012-03-30,8.7848,8.7848,8.6348,8.6348,35010,0
2012-04-02,8.587,8.7978,8.561,8.7978,37900,0
2012-04-03,8.9527,8.9527,8.6524,8.6789,26928,0
2012-04-04,8.5819,8.6083,8.5552,8.5552,19844,0
2012-04-05,8.4933,8.5642,8.4933,8.5642,2050,0
2012-04-09,8.4641,8.4641,8.3061,8.3235,25371,0
2012-04-10,8.3151,8.5786,8.1658,8.1832,27291,0
2012-04-11,8.3061,8.4729,8.2095,8.4289,15600,0
2012-04-12,8.4116,8.7101,8.3411,8.6837,25538,0
2012-04-13,8.5906,8.6083,8.4757,8.4757,35498,0
2012-04-16,8.5255,8.561,8.4729,8.561,36488,0
2012-04-17,8.6614,8.6614,8.4847,8.52,33768,0
2012-04-18,8.4553,8.5344,8.4289,8.4289,13135,0
2012-04-19,8.4466,8.4466,8.2974,8.3411,16687,0
2012-04-20,8.4933,8.6083,8.4933,8.5552,48088,0
2012-04-23,8.3785,8.4315,7.9984,8.034,30720,0
2012-04-24,8.0781,8.1574,7.9013,7.9897,22840,0
2012-04-25,8.1223,8.2105,7.9897,8.1223,29695,0
2012-04-26,8.0868,8.1223,8.0602,8.0868,8701,0
2012-04-27,8.1842,8.2105,8.0868,8.149,20924,0
2012-04-30,8.1665,8.1665,8.0163,8.0424,23865,0
2012-05-01,8.034,8.1929,7.9718,8.025,33049,0
2012-05-02,7.9456,8.0692,7.9456,7.9808,25286,0
2012-05-03,7.9542,8.0516,7.9542,8.025,16011,0
2012-05-04,7.9984,8.0163,7.9367,7.9367,20609,0
2012-05-07,7.9456,8.0781,7.9367,7.9718,15746,0
2012-05-08,7.9277,8.0781,7.8746,8.0602,37648,0
2012-05-09,7.9808,8.5023,7.9718,8.4139,29434,0
2012-05-10,8.4581,8.7229,8.1842,8.6883,7869,0
2012-05-11,8.5642,8.6789,8.299,8.3607,13158,0
2012-05-14,8.299,8.299,8.1753,8.1753,11684,0
2012-05-15,8.1842,8.2458,8.0781,8.0957,8783,0
2012-05-16,8.1135,8.1665,8.034,8.034,5546,0
2012-05-17,8.025,8.025,7.8925,7.8925,14719,0
2012-05-18,7.866,8.149,7.866,7.9456,16984,0
2012-05-21,7.9367,8.0073,7.7422,7.8041,17578,0
2012-05-22,7.8127,7.9631,7.6362,7.6981,23780,0
2012-05-23,7.6981,7.7157,7.4416,7.5918,14916,0
2012-05-24,7.7598,7.9456,7.7598,7.9099,15032,0
2012-05-25,7.8836,8.0602,7.8836,7.9631,11811,0
2012-05-29,8.025,8.1045,8.0073,8.0868,8574,0
2012-05-30,7.9718,8.0424,7.9277,7.9367,26871,0
2012-05-31,7.9631,7.9631,7.866,7.9456,22442,0
2012-06-01,7.7598,8.0692,7.7598,7.7951,16707,0
2012-06-04,7.9099,7.9456,7.7774,7.9192,12395,0
2012-06-05,7.8925,7.9367,7.7774,7.8485,23981,0
2012-06-06,7.8746,8.0424,7.8569,7.9542,24460,0
2012-06-07,7.9718,8.0073,7.8925,7.9277,16830,0
2012-06-08,7.8836,8.0163,7.8306,7.9897,9288,0
2012-06-11,7.9277,8.0424,7.9099,7.9099,16880,0
2012-06-12,7.9367,7.9897,7.8306,7.9542,17304,0
2012-06-13,7.9542,7.9984,7.8836,7.9456,12701,0
2012-06-14,7.9277,8.0516,7.9192,8.025,10003,0
2012-06-15,7.9631,8.1842,7.8393,8.1223,40432,0
2012-06-18,8.0163,8.3345,8.0163,8.0516,35448,0
2012-06-19,8.0692,8.3962,7.9542,8.3432,24646,0
2012-06-20,8.299,8.3607,8.1665,8.1929,20291,0
2012-06-21,8.2282,8.2548,8.1311,8.1842,21782,0
2012-06-22,8.2196,8.3962,8.1753,8.3607,111405,0
2012-06-25,8.2196,8.3607,8.1311,8.1753,11423,0
2012-06-26,8.1223,8.2019,8.1045,8.2019,8509,0
2012-06-27,8.2105,8.3521,8.1753,8.3169,12309,0
2012-06-28,8.2105,8.3521,8.1311,8.2548,7706,0
2012-06-29,8.3962,8.8287,8.2282,8.7493,16960,0
2012-07-02,8.7677,8.7677,8.2635,8.5995,33399,0
2012-07-03,8.5242,8.7733,8.4886,8.7733,6463,0
2012-07-05,8.7733,8.9867,8.7733,8.9148,14374,0
2012-07-06,8.7848,8.9968,8.7848,8.8642,9752,0
2012-07-09,8.8829,8.9267,8.4405,8.838,9443,0
2012-07-10,8.9267,9.0065,8.6789,8.9799,16060,0
2012-07-11,9.0065,9.0339,9.0065,9.0065,21713,0
2012-07-12,8.9707,9.1837,8.9267,9.148,10892,0
2012-07-13,9.1931,9.4203,9.1931,9.3334,11756,0
2012-07-16,9.3256,9.4391,9.2794,9.3781,11317,0
2012-07-17,9.4666,9.713,9.4666,9.661,8440,0
2012-07-18,9.678,9.722,9.588,9.695,13517,0
2012-07-19,9.704,9.704,9.562,9.562,5929,0
2012-07-20,9.4666,9.626,9.2881,9.4855,46173,0
2012-07-23,9.4025,9.536,9.0835,9.4291,15030,0
2012-07-24,9.4945,9.4945,8.8914,9.1653,19783,0
2012-07-25,9.2434,9.261,8.9063,9.0912,10043,0
2012-07-26,9.2697,9.2697,8.9772,9.1827,9193,0
2012-07-27,9.2347,9.502,8.8886,9.4855,16000,0
2012-07-30,9.4855,9.581,9.3256,9.3604,10983,0
2012-07-31,9.385,9.769,9.2173,9.4945,29821,0
2012-08-01,9.563,9.742,9.3683,9.3683,29128,0
2012-08-02,9.3069,9.688,9.2512,9.4203,32639,0
2012-08-03,9.636,9.759,9.3781,9.68,22941,0
2012-08-06,9.706,9.778,9.581,9.671,14917,0
2012-08-07,9.759,9.759,9.4855,9.716,26880,0
2012-08-08,9.68,9.814,9.528,9.645,27722,0
2012-08-09,9.599,9.732,9.3334,9.3928,32961,0
2012-08-10,9.3515,9.4113,9.2105,9.2785,29559,0
2012-08-13,9.3069,9.4945,9.2512,9.4855,31899,0
2012-08-14,9.555,9.555,9.2105,9.2347,14886,0
2012-08-15,9.2434,9.3515,9.1921,9.2697,8112,0
2012-08-16,9.2881,9.3928,9.1094,9.3928,20080,0
2012-08-17,9.3422,9.75,9.1374,9.75,29006,0
2012-08-20,9.778,9.778,9.4806,9.589,29540,0
2012-08-21,9.68,9.769,9.555,9.663,15488,0
2012-08-22,9.671,9.769,9.4291,9.512,13657,0
2012-08-23,9.4855,9.581,9.2434,9.2434,9687,0
2012-08-24,9.2105,9.3604,9.1564,9.2979,10498,0
2012-08-27,9.4025,9.769,9.261,9.3604,19699,0
2012-08-28,9.1767,9.563,9.1767,9.563,7381,0
2012-08-29,9.555,9.778,9.2823,9.742,17507,0
2012-08-30,9.697,9.742,9.4855,9.589,19190,0
2012-08-31,9.697,9.697,9.4489,9.671,14268,0
2012-09-04,9.688,9.804,9.52,9.804,21631,0
2012-09-05,9.821,9.936,9.778,9.867,27816,0
2012-09-06,9.821,10.213,9.778,10.204,32798,0
2012-09-07,10.221,10.221,10.017,10.221,10275,0
2012-09-10,10.177,10.221,10.124,10.124,6585,0
2012-09-11,10.106,10.337,10.106,10.292,11719,0
2012-09-12,10.275,10.428,10.088,10.428,7456,0
2012-09-13,10.372,10.533,10.302,10.434,32398,0
2012-09-14,10.488,10.488,10.221,10.399,23299,0
2012-09-17,10.301,10.488,10.169,10.479,17324,0
2012-09-18,10.488,10.533,10.428,10.471,29601,0
2012-09-19,10.488,10.504,10.459,10.471,25044,0
2012-09-20,10.434,10.434,9.955,10.249,6366,0
2012-09-21,10.471,10.925,10.292,10.86,71578,0
2012-09-24,10.809,11.528,10.428,11.458,45471,0
2012-09-25,11.554,11.554,10.897,11.03,62681,0
2012-09-26,11.208,11.225,10.916,11.067,18760,0
2012-09-27,11.067,11.067,10.907,11.047,12586,0
2012-09-28,10.986,11.057,10.542,10.897,19219,0
2012-10-01,10.996,11.067,10.799,10.942,11219,0
2012-10-02,11.021,11.067,10.826,11.004,10247,0
2012-10-03,11.057,11.067,10.879,10.916,9110,0
2012-10-04,10.996,11.047,10.87,10.969,11596,0
2012-10-05,11.111,11.307,10.71,10.748,41703,0
2012-10-08,10.729,11.199,10.587,10.986,25784,0
2012-10-09,10.986,11.004,10.647,10.647,7425,0
2012-10-10,10.63,10.897,10.606,10.897,19911,0
2012-10-11,10.96,11.111,10.799,11.012,16787,0
2012-10-12,10.86,10.96,10.587,10.729,32102,0
2012-10-15,10.789,10.789,10.454,10.596,18828,0
2012-10-16,10.666,10.666,10.32,10.558,22401,0
2012-10-17,10.614,10.656,10.231,10.514,23036,0
2012-10-18,10.504,10.551,10.301,10.346,7155,0
2012-10-19,10.346,10.355,10.037,10.216,57485,0
2012-10-22,9.974,10.037,9.84,9.955,13558,0
2012-10-23,9.885,9.974,9.794,9.876,7315,0
2012-10-24,9.99,9.999,9.867,9.936,7217,0
2012-10-25,9.999,10.587,9.876,9.974,12101,0
2012-10-26,9.999,9.999,9.867,9.974,3166,0
2012-10-31,10.008,10.197,9.857,10.056,59806,0
2012-11-01,10.205,10.286,10.161,10.242,21974,0
2012-11-02,10.313,10.313,10.008,10.008,27630,0
2012-11-05,10.188,10.457,10.133,10.457,63033,0
2012-11-06,10.447,10.688,10.313,10.688,23429,0
2012-11-07,10.545,10.545,10.133,10.133,15376,0
2012-11-08,10.098,10.098,9.653,9.661,29418,0
2012-11-09,9.678,10.115,9.606,10.017,11883,0
2012-11-12,10.062,10.107,9.611,9.661,12377,0
2012-11-13,9.768,9.83,9.509,9.653,35410,0
2012-11-14,9.704,9.704,9.095,9.1509,18506,0
2012-11-15,9.1873,9.2222,8.7577,9.1241,11169,0
2012-11-16,8.793,9.2067,8.793,9.1335,21711,0
2012-11-19,9.2143,9.2483,9.0263,9.2067,33484,0
2012-11-20,9.1594,9.2397,8.9352,9.0883,12287,0
2012-11-21,9.2658,9.2658,8.9867,9.1509,17165,0
2012-11-23,9.3574,9.74,9.1971,9.4925,9681,0
2012-11-26,9.4262,9.4262,9.0444,9.303,11534,0
2012-11-27,9.2561,9.3908,9.2067,9.2143,19331,0
2012-11-28,9.2561,9.303,9.1594,9.2067,11709,0
2012-11-29,9.3119,9.578,9.303,9.578,10219,0
2012-11-30,9.606,9.695,9.3811,9.3908,16940,0
2012-12-03,9.4826,9.695,9.4826,9.678,12450,0
2012-12-04,9.4361,9.785,9.4361,9.687,28318,0
2012-12-05,9.536,9.803,9.536,9.732,17222,0
2012-12-06,9.562,9.866,9.527,9.866,23924,0
2012-12-07,9.813,9.875,9.446,9.527,9305,0
2012-12-10,9.571,9.606,9.4637,9.606,16873,0
2012-12-11,9.643,9.74,9.542,9.74,21186,0
2012-12-12,9.732,9.732,9.4262,9.446,19727,0
2012-12-13,9.4262,9.643,9.1727,9.3998,30065,0
2012-12-14,9.3481,9.542,9.3119,9.3574,14967,0
2012-12-17,9.2843,9.597,9.2843,9.5,18010,0
2012-12-18,9.542,9.875,9.4361,9.875,23510,0
2012-12-19,9.875,10.056,9.785,10.056,12616,0
2012-12-20,10.027,10.554,9.875,10.491,22296,0
2012-12-21,10.375,10.457,10.056,10.402,373951,0
2012-12-24,10.286,10.286,10.179,10.232,3265,0
2012-12-26,10.222,10.303,10.107,10.188,12381,0
2012-12-27,10.222,10.357,10.046,10.142,26941,0
2012-12-28,10.107,10.133,9.932,10.071,18873,0
2012-12-31,10.056,10.25,9.67,10.214,23671,0
2013-01-02,10.365,10.499,10.232,10.486,55582,0
2013-01-03,10.305,10.75,10.305,10.696,70662,0
2013-01-04,10.724,10.946,10.437,10.885,38567,0
2013-01-07,10.704,10.902,10.669,10.848,18916,0
2013-01-08,10.875,10.902,10.704,10.875,9270,0
2013-01-09,10.865,10.946,10.651,10.893,13306,0
2013-01-10,10.902,11.026,10.724,11.019,12313,0
2013-01-11,11.019,11.127,10.714,10.875,22908,0
2013-01-14,10.848,11.026,10.724,10.922,10990,0
2013-01-15,10.865,10.946,10.76,10.938,10798,0
2013-01-16,11.033,11.033,10.474,10.75,23737,0
2013-01-17,10.848,10.848,10.724,10.813,11950,0
2013-01-18,10.838,11.118,10.734,11.019,16234,0
2013-01-22,11.036,11.036,10.822,10.922,28385,0
2013-01-23,10.956,10.956,10.704,10.822,6824,0
2013-01-24,10.865,11.026,10.625,11.019,14125,0
2013-01-25,11.099,11.162,10.786,11.026,15010,0
2013-01-28,11.08,11.26,10.975,11.26,27617,0
2013-01-29,11.222,11.394,11.196,11.394,30714,0
2013-01-30,11.153,11.316,11.108,11.268,22879,0
2013-01-31,11.222,11.222,11.088,11.187,10012,0
2013-02-01,11.222,11.673,11.196,11.555,37657,0
2013-02-04,11.458,11.62,11.222,11.333,33478,0
2013-02-05,11.384,11.538,11.384,11.538,3913,0
2013-02-06,11.468,11.519,11.241,11.468,4007,0
2013-02-07,11.403,11.563,11.333,11.394,6544,0
2013-02-08,11.384,11.384,11.26,11.384,14889,0
2013-02-11,11.403,11.403,11.277,11.365,4954,0
2013-02-12,11.117,11.555,11.117,11.528,10455,0
2013-02-13,11.497,11.497,11.26,11.359,8413,0
2013-02-14,11.359,11.497,11.241,11.448,12789,0
2013-02-15,11.445,11.497,11.385,11.497,16945,0
2013-02-19,11.528,11.629,11.478,11.611,14058,0
2013-02-20,11.591,11.639,11.477,11.477,21536,0
2013-02-21,11.519,11.519,11.333,11.438,10168,0
2013-02-22,11.477,11.538,11.268,11.528,16188,0
2013-02-25,11.555,11.571,10.873,11.135,26271,0
2013-02-26,11.18,11.26,11.035,11.18,3960,0
2013-02-27,11.18,11.232,10.92,11.232,65281,0
2013-02-28,11.196,11.365,11.017,11.365,34718,0
2013-03-01,11.241,11.629,11.151,11.62,10908,0
2013-03-04,11.581,11.62,11.343,11.555,11260,0
2013-03-05,11.62,11.717,11.519,11.681,19125,0
2013-03-06,11.773,11.807,11.538,11.807,76410,0
2013-03-07,11.844,11.867,11.648,11.807,24716,0
2013-03-08,11.878,11.898,11.753,11.86,17452,0
2013-03-11,11.844,11.878,11.729,11.8,9364,0
2013-03-12,11.8,11.807,11.724,11.773,8359,0
2013-03-13,11.753,11.898,11.753,11.878,21162,0
2013-03-14,11.878,11.986,11.774,11.986,16205,0
2013-03-15,11.951,11.986,11.791,11.907,71715,0
2013-03-18,11.724,11.986,11.7,11.888,4955,0
2013-03-19,11.942,11.986,11.673,11.926,15348,0
2013-03-20,11.986,11.986,11.907,11.978,5970,0
2013-03-21,11.869,11.978,11.825,11.898,4636,0
2013-03-22,11.844,11.986,11.664,11.773,7463,0
2013-03-25,11.782,11.942,11.782,11.878,6110,0
2013-03-26,11.942,11.942,11.763,11.942,4633,0
2013-03-27,11.834,11.934,11.8,11.878,6185,0
2013-03-28,11.926,11.926,11.791,11.807,37682,0
2013-04-01,11.753,11.753,11.639,11.7,12847,0
2013-04-02,11.817,11.817,11.555,11.601,5994,0
2013-04-03,11.664,11.664,11.26,11.297,12896,0
2013-04-04,11.35,11.438,11.088,11.438,14840,0
2013-04-05,11.35,11.503,11.206,11.42,6988,0
2013-04-08,11.497,11.528,11.403,11.511,12981,0
2013-04-09,11.503,11.503,11.303,11.403,17100,0
2013-04-10,11.412,11.652,11.268,11.581,8915,0
2013-04-11,11.503,11.563,11.487,11.511,5541,0
2013-04-12,11.333,11.581,11.333,11.571,9333,0
2013-04-15,11.555,11.555,11.333,11.497,32296,0
2013-04-16,11.591,11.673,11.429,11.555,11227,0
2013-04-17,11.429,11.555,11,11.18,17642,0
2013-04-18,11.232,11.384,11.187,11.206,10499,0
2013-04-19,11.187,11.664,11.187,11.629,26169,0
2013-04-22,11.601,11.664,11.187,11.429,6372,0
2013-04-23,11.528,11.639,11.458,11.629,11777,0
2013-04-24,11.468,11.7,11.468,11.7,17954,0
2013-04-25,11.7,11.7,11.581,11.655,3059,0
2013-04-26,11.503,11.629,11.448,11.448,13193,0
2013-04-29,11.468,11.571,11.403,11.503,32820,0
2013-04-30,11.546,11.664,11.52,11.656,8314,0
2013-05-01,11.555,11.555,10.835,10.842,184266,0
2013-05-02,10.943,11.115,10.943,11.06,17357,0
2013-05-03,11.276,11.383,11.096,11.194,9283,0
2013-05-06,11.286,11.323,11.142,11.323,1461,0
2013-05-07,11.374,11.477,11.186,11.477,4199,0
2013-05-08,11.342,11.52,11.305,11.487,8552,0
2013-05-09,11.467,11.538,11.276,11.332,14372,0
2013-05-10,11.383,11.546,11.342,11.438,7699,0
2013-05-13,11.448,11.555,11.411,11.52,15866,0
2013-05-14,11.582,11.611,11.52,11.592,13992,0
2013-05-15,11.511,11.63,11.503,11.546,6806,0
2013-05-16,11.538,11.674,11.538,11.63,4303,0
2013-05-17,11.503,11.701,11.503,11.656,14150,0
2013-05-20,11.601,11.818,11.592,11.784,42471,0
2013-05-21,11.793,11.899,11.682,11.899,48241,0
2013-05-22,11.88,12.034,11.857,11.918,24526,0
2013-05-23,11.827,12.179,11.827,12.115,16770,0
2013-05-24,12.081,12.187,11.89,12.143,48068,0
2013-05-28,12.305,12.583,12.305,12.557,14875,0
2013-05-29,12.513,12.557,12.387,12.469,4263,0
2013-05-30,12.496,12.538,12.36,12.478,12255,0
2013-05-31,12.405,12.481,12.054,12.371,12579,0
2013-06-03,12.314,13.307,12.258,13.18,50537,0
2013-06-04,13.133,13.133,12.631,12.676,14870,0
2013-06-05,12.691,12.719,12.53,12.648,7930,0
2013-06-06,12.613,12.785,12.613,12.785,32178,0
2013-06-07,12.809,13.034,12.746,12.837,14791,0
2013-06-10,12.856,12.989,12.856,12.891,3834,0
2013-06-11,12.929,12.994,12.809,12.929,10575,0
2013-06-12,12.989,13.065,12.828,12.865,6211,0
2013-06-13,12.873,13.073,12.728,13.046,9987,0
2013-06-14,13.018,13.026,12.856,12.946,21756,0
2013-06-17,13.073,13.162,12.946,13.123,23053,0
2013-06-18,13.065,13.36,13.018,13.297,37644,0
2013-06-19,13.254,13.254,12.856,13.18,76598,0
2013-06-20,12.989,13.388,12.989,13.107,36533,0
2013-06-21,13.143,13.226,13.055,13.133,71672,0
2013-06-24,12.989,13.171,12.841,12.873,22443,0
2013-06-25,13.065,13.065,12.828,12.962,12450,0
2013-06-26,13.081,13.162,12.999,13.123,37352,0
2013-06-27,13.254,13.469,13.198,13.415,13279,0
2013-06-28,13.415,13.442,12.989,13.352,109061,0
2013-07-01,13.342,13.531,13.036,13.531,28016,0
2013-07-02,13.477,13.531,12.809,13.397,9618,0
2013-07-03,13.523,13.785,13.36,13.711,15852,0
2013-07-05,13.937,14.099,13.804,14.09,18600,0
2013-07-08,14.072,14.434,14.072,14.309,21518,0
2013-07-09,14.405,14.551,14.227,14.345,19407,0
2013-07-10,14.29,14.29,13.614,14.099,36082,0
2013-07-11,14.252,14.434,14.117,14.425,12278,0
2013-07-12,14.363,14.389,14.227,14.326,4424,0
2013-07-15,14.38,14.434,14.156,14.425,14744,0
2013-07-16,14.397,14.397,14.099,14.236,11662,0
2013-07-17,14.345,14.434,14.236,14.317,6910,0
2013-07-18,14.326,14.425,14.219,14.372,12659,0
2013-07-19,14.345,14.507,14.336,14.434,24660,0
2013-07-22,14.354,14.57,14.354,14.517,20466,0
2013-07-23,14.615,14.659,14.489,14.56,13532,0
2013-07-24,14.587,15.129,14.587,14.767,16108,0
2013-07-25,14.786,14.786,13.848,14.615,21030,0
2013-07-26,14.46,14.46,14.137,14.147,12805,0
2013-07-29,14.099,14.204,13.891,13.91,22450,0
2013-07-30,14.031,14.184,13.538,13.701,129855,0
2013-07-31,13.71,14.5,13.566,14.301,117176,0
2013-08-01,14.391,14.708,13.9,14.374,19410,0
2013-08-02,14.347,14.654,14.073,14.644,20616,0
2013-08-05,14.682,14.762,14.463,14.5,8372,0
2013-08-06,14.599,15.061,14.599,14.809,59409,0
2013-08-07,14.809,14.809,14.374,14.427,12801,0
2013-08-08,14.563,14.563,14.328,14.563,10004,0
2013-08-09,14.482,14.528,14.262,14.4,5976,0
2013-08-12,14.31,14.436,14.138,14.272,17099,0
2013-08-13,14.292,14.292,14.002,14.184,12403,0
2013-08-14,14.201,14.292,14.002,14.011,16813,0
2013-08-15,13.956,14.137,13.436,13.71,26871,0
2013-08-16,13.63,13.882,13.63,13.63,9947,0
2013-08-19,13.594,13.803,13.566,13.594,23107,0
2013-08-20,13.623,14.118,13.623,14.099,20258,0
2013-08-21,14.073,14.338,13.91,13.919,16712,0
2013-08-22,13.832,14.254,13.832,14.175,11971,0
2013-08-23,14.065,14.175,13.675,14.082,10602,0
2013-08-26,14.128,14.184,13.675,13.757,17574,0
2013-08-27,13.575,13.966,12.76,13.031,23267,0
2013-08-28,13.753,13.753,12.906,13.167,15066,0
2013-08-29,12.917,13.357,12.917,13.349,11006,0
2013-08-30,13.349,13.445,13.024,13.07,19716,0
2013-09-03,13.267,13.575,13.078,13.458,20916,0
2013-09-04,13.284,13.521,13.031,13.34,30100,0
2013-09-05,13.312,13.594,13.176,13.176,12920,0
2013-09-06,13.242,13.432,13.031,13.167,22853,0
2013-09-09,13.158,13.639,13.158,13.366,25231,0
2013-09-10,13.458,13.766,13.005,13.675,15077,0
2013-09-11,13.648,13.648,12.452,13.511,12117,0
2013-09-12,13.284,13.775,13.284,13.766,45017,0
2013-09-13,13.839,14.091,13.748,14.011,10615,0
2013-09-16,14.138,14.228,13.857,14.065,27227,0
2013-09-17,13.112,14.272,13.112,14.254,13760,0
2013-09-18,14.272,14.691,14.272,14.672,21211,0
2013-09-19,14.672,14.672,14.328,14.4,9754,0
2013-09-20,14.492,14.853,14.492,14.672,43537,0
2013-09-23,14.654,14.888,14.408,14.589,29128,0
2013-09-24,14.682,15.442,14.5,14.581,28912,0
2013-09-25,13.376,14.962,13.376,14.927,46493,0
2013-09-26,15.016,15.214,13.919,14.853,10702,0
2013-09-27,14.726,14.726,13.947,14.319,8509,0
2013-09-30,14.147,14.338,14.147,14.254,24833,0
2013-10-01,14.292,14.708,14.292,14.644,12359,0
2013-10-02,14.581,14.718,14.554,14.644,25710,0
2013-10-03,14.5,14.618,14.492,14.5,10481,0
2013-10-04,14.463,14.545,14.292,14.51,10040,0
2013-10-07,14.453,14.609,14.417,14.51,9602,0
2013-10-08,14.5,14.5,14.408,14.444,17323,0
2013-10-09,14.453,14.682,14.319,14.618,16049,0
2013-10-10,14.762,15.118,14.662,15.016,20701,0
2013-10-11,15.043,15.551,15.043,15.551,18283,0
2013-10-14,15.406,15.849,15.134,15.785,22933,0
2013-10-15,15.697,15.849,14.898,15.214,38021,0
2013-10-16,15.27,15.461,15.162,15.334,15008,0
2013-10-17,15.242,15.914,15.242,15.479,36634,0
2013-10-18,15.633,15.94,15.252,15.931,27475,0
2013-10-21,16.023,16.149,15.334,15.442,23282,0
2013-10-22,15.388,15.841,15.388,15.613,21519,0
2013-10-23,15.489,16.042,15.47,15.887,14126,0
2013-10-24,16.013,16.013,15.769,15.822,8607,0
2013-10-25,16.084,16.285,15.697,15.849,19209,0
2013-10-28,16.177,18.026,15.986,16.991,68746,0
2013-10-29,17.11,17.738,17.083,17.628,22537,0
2013-10-30,17.747,17.782,17.501,17.52,23196,0
2013-10-31,17.382,17.592,17.057,17.219,37639,0
2013-11-01,17.146,17.464,16.399,16.701,52658,0
2013-11-04,16.737,17.747,16.654,16.893,34473,0
2013-11-05,16.737,17.11,16.582,16.982,14950,0
2013-11-06,17.137,17.137,16.792,16.874,5826,0
2013-11-07,16.826,17.1,16.202,16.217,22757,0
2013-11-08,16.211,16.37,15.946,16.184,31661,0
2013-11-11,16.038,16.225,15.884,16.109,19023,0
2013-11-12,16.348,16.348,15.846,16.109,4617,0
2013-11-13,16.283,16.283,16.028,16.099,6598,0
2013-11-14,16.146,16.225,15.846,15.946,13632,0
2013-11-15,15.919,16.156,15.846,15.973,13632,0
2013-11-18,15.982,16.184,15.757,15.765,9565,0
2013-11-19,15.919,16.348,15.782,15.799,51209,0
2013-11-20,15.963,16.109,15.364,15.464,26604,0
2013-11-21,15.464,15.718,15.01,15.564,28801,0
2013-11-22,15.628,16.019,15.045,15.874,24015,0
2013-11-25,15.874,16.129,15.11,16.01,30892,0
2013-11-26,15.91,16.129,15.682,16.028,15611,0
2013-11-27,16.055,16.099,16.001,16.099,13742,0
2013-11-29,16.109,16.119,15.946,16.099,7505,0
2013-12-02,16.129,16.129,15.418,15.774,16708,0
2013-12-03,15.901,15.973,15.518,15.901,9126,0
2013-12-04,15.883,15.883,15.455,15.583,10223,0
2013-12-05,15.555,15.6,15.291,15.6,17698,0
2013-12-06,15.799,15.864,15.391,15.663,12862,0
2013-12-09,15.637,15.774,15.291,15.718,28332,0
2013-12-10,15.892,15.892,15.281,15.356,13412,0
2013-12-11,15.272,15.272,14.654,14.708,22317,0
2013-12-12,14.762,15.01,14.7,14.708,11647,0
2013-12-13,14.782,14.782,14.572,14.581,15830,0
2013-12-16,14.691,14.735,14.482,14.708,17895,0
2013-12-17,14.691,14.718,14.609,14.654,4946,0
2013-12-18,14.718,14.745,14.563,14.745,18249,0
2013-12-19,14.735,14.918,14.482,14.509,20008,0
2013-12-20,14.589,15.3,14.563,15.201,75457,0
2013-12-23,15.164,15.427,14.81,15.272,21436,0
2013-12-24,15.373,15.418,15.373,15.418,15006,0
2013-12-26,15.064,15.255,14.937,15.127,15830,0
2013-12-27,15.183,15.193,14.855,15.01,16927,0
2013-12-30,15.145,15.145,14.636,14.946,13632,0
2013-12-31,14.964,15.154,14.589,14.636,13523,0
2014-01-02,14.618,14.618,14.3,14.463,18259,0
2014-01-03,14.463,14.554,14.146,14.492,45006,0
2014-01-06,14.609,14.745,14.281,14.309,11762,0
2014-01-07,14.346,14.755,14.346,14.755,8466,0
2014-01-08,14.772,14.846,14.155,14.708,25614,0
2014-01-09,14.801,15.045,14.663,14.918,28033,0
2014-01-10,15.054,15.3,15.054,15.227,18908,0
2014-01-13,15.193,15.245,14.554,15.174,22204,0
2014-01-14,15.208,15.409,14.846,14.873,13301,0
2014-01-15,15.217,15.217,15.01,15.119,9672,0
2014-01-16,14.918,15.01,14.782,14.855,12226,0
2014-01-17,14.88,15.119,14.735,14.735,7914,0
2014-01-21,14.818,15.071,14.726,15.071,12422,0
2014-01-22,15.081,15.464,15.081,15.135,11325,0
2014-01-23,15.11,15.154,14.735,14.745,9014,0
2014-01-24,14.718,14.726,14.417,14.528,18029,0
2014-01-27,14.554,15.418,14.554,15.356,37818,0
2014-01-28,15.356,15.519,15.08,15.465,41154,0
2014-01-29,15.364,15.483,15.192,15.226,24509,0
2014-01-30,15.327,15.446,14.926,15.016,39387,0
2014-01-31,14.697,14.807,14.431,14.487,20897,0
2014-02-03,14.505,14.788,13.582,13.856,33819,0
2014-02-04,14.273,14.273,13.682,13.882,23678,0
2014-02-05,13.682,13.783,13.664,13.718,16103,0
2014-02-06,13.727,13.91,13.727,13.774,20032,0
2014-02-07,13.856,13.856,13.582,13.755,21869,0
2014-02-10,13.792,13.995,13.645,13.919,21489,0
2014-02-11,13.764,14.323,13.764,14.213,9925,0
2014-02-12,14.351,14.351,13.919,14.213,20646,0
2014-02-13,14.14,14.623,14.066,14.569,21610,0
2014-02-14,14.595,14.723,14.386,14.542,8307,0
2014-02-18,14.55,15.143,14.533,15.099,14227,0
2014-02-19,14.981,15.309,14.623,14.788,30245,0
2014-02-20,14.769,15.062,14.623,14.981,14768,0
2014-02-21,15.071,15.327,14.88,15.016,24504,0
2014-02-24,14.971,15.51,14.971,15.264,15739,0
2014-02-25,15.216,15.254,15.08,15.089,11327,0
2014-02-26,15.008,15.264,14.888,15.016,10740,0
2014-02-27,15.071,15.08,14.962,15.062,7205,0
2014-02-28,15.119,15.163,14.752,14.907,31714,0
2014-03-03,14.723,15.062,14.44,14.981,18021,0
2014-03-04,15.2,15.264,14.623,14.887,414751,0
2014-03-05,14.816,15.182,14.736,14.807,42724,0
2014-03-06,14.788,14.971,14.742,14.807,54001,0
2014-03-07,14.834,14.99,14.578,14.723,21378,0
2014-03-10,14.723,14.763,14.247,14.623,47514,0
2014-03-11,14.595,14.752,14.397,14.615,22027,0
2014-03-12,14.468,14.669,14.395,14.633,36691,0
2014-03-13,14.623,14.623,14.369,14.497,21947,0
2014-03-14,14.533,15.071,14.44,14.981,97180,0
2014-03-17,15.08,15.08,14.615,14.651,41847,0
2014-03-18,14.66,14.852,14.203,14.706,36877,0
2014-03-19,14.651,14.651,14.533,14.542,22671,0
2014-03-20,14.742,14.742,14.487,14.623,27683,0
2014-03-21,14.733,14.843,14.515,14.55,58068,0
2014-03-24,14.66,14.723,14.203,14.55,28277,0
2014-03-25,14.798,14.798,14.275,14.615,88676,0
2014-03-26,14.679,14.679,14.342,14.395,29761,0
2014-03-27,14.402,14.611,14.169,14.412,18778,0
2014-03-28,14.395,14.578,14.342,14.468,42225,0
2014-03-31,14.505,14.559,14.342,14.55,65370,0
2014-04-01,14.515,14.66,14.458,14.633,64476,0
2014-04-02,14.66,14.843,14.559,14.669,49260,0
2014-04-03,14.742,14.742,14.497,14.605,29004,0
2014-04-04,14.669,14.752,14.422,14.477,46551,0
2014-04-07,14.66,14.715,14.458,14.533,50495,0
2014-04-08,14.816,14.852,14.55,14.55,30395,0
2014-04-09,14.623,14.723,14.487,14.615,23763,0
2014-04-10,14.623,14.633,14.177,14.351,45008,0
2014-04-11,14.231,14.569,14.213,14.342,26406,0
2014-04-14,14.505,14.623,14.231,14.578,52311,0
2014-04-15,14.752,14.752,14.351,14.669,28993,0
2014-04-16,14.623,14.779,14.548,14.733,27834,0
2014-04-17,14.669,14.752,14.458,14.669,10308,0
2014-04-21,14.542,14.733,14.458,14.477,19652,0
2014-04-22,14.559,14.689,14.394,14.689,9266,0
2014-04-23,14.458,14.651,14.402,14.623,34410,0
2014-04-24,14.669,14.669,14.056,14.213,18140,0
2014-04-25,13.417,14.807,13.417,14.332,34002,0
2014-04-28,14.177,14.458,14.177,14.313,32941,0
2014-04-29,14.403,14.699,14.247,14.294,27734,0
2014-04-30,14.256,14.432,14.212,14.342,33040,0
2014-05-01,14.02,14.386,14.02,14.369,161655,0
2014-05-02,14.432,14.521,14.351,14.395,39824,0
2014-05-05,14.413,14.643,14.332,14.516,42631,0
2014-05-06,14.449,14.506,14.001,14.03,44327,0
2014-05-07,14.1,14.378,13.993,14.082,33347,0
2014-05-08,13.954,14.56,13.954,14.119,23048,0
2014-05-09,14.01,14.469,13.88,14.378,15491,0
2014-05-12,14.459,14.855,14.459,14.57,24508,0
2014-05-13,14.587,14.772,14.395,14.691,71569,0
2014-05-14,14.643,14.881,13.845,13.899,25294,0
2014-05-15,13.88,14.158,13.678,14.055,28646,0
2014-05-16,14.055,14.579,13.825,14.158,20309,0
2014-05-19,14.423,14.516,14.055,14.501,14838,0
2014-05-20,14.176,14.498,14.03,14.082,37987,0
2014-05-21,14.01,14.285,13.978,14.256,26492,0
2014-05-22,14.247,14.351,14.168,14.304,22151,0
2014-05-23,14.247,14.744,14.247,14.681,19079,0
2014-05-27,14.791,14.846,14.403,14.607,62810,0
2014-05-28,14.597,14.772,14.378,14.671,16468,0
2014-05-29,14.525,14.671,14.459,14.671,10791,0
2014-05-30,14.699,14.791,14.534,14.542,35214,0
2014-06-02,14.625,14.801,14.256,14.403,19676,0
2014-06-03,14.304,14.403,14.055,14.148,24968,0
2014-06-04,13.983,14.176,13.917,14.065,29385,0
2014-06-05,13.889,14.643,13.889,14.597,20205,0
2014-06-06,14.699,14.791,14.56,14.597,32460,0
2014-06-09,14.653,14.929,14.643,14.864,20867,0
2014-06-10,14.708,14.836,14.478,14.691,24928,0
2014-06-11,14.459,14.699,14.221,14.294,12091,0
2014-06-12,14.294,14.551,14.036,14.091,14713,0
2014-06-13,14.194,14.275,13.889,14.03,20870,0
2014-06-16,14.03,14.275,13.917,14.1,18680,0
2014-06-17,13.991,14.542,13.991,14.304,22279,0
2014-06-18,14.432,14.432,13.935,14.185,8400,0
2014-06-19,14.194,14.231,14.055,14.055,7129,0
2014-06-20,14.221,14.525,14.065,14.332,70770,0
2014-06-23,14.285,14.395,14.055,14.212,12298,0
2014-06-24,14.294,14.525,13.973,14.001,21172,0
2014-06-25,14.01,14.413,13.917,14.378,18271,0
2014-06-26,14.516,14.534,14.221,14.304,9442,0
2014-06-27,14.176,14.5,14.176,14.369,103278,0
2014-06-30,14.359,14.587,14.16,14.516,13196,0
2014-07-01,14.56,15.139,14.386,14.929,40509,0
2014-07-02,14.956,15.039,14.342,14.699,17961,0
2014-07-03,14.818,15.002,14.818,14.909,6421,0
2014-07-07,14.881,14.984,14.488,14.488,19057,0
2014-07-08,14.534,14.534,14.313,14.323,14768,0
2014-07-09,14.423,14.449,14.237,14.304,6553,0
2014-07-10,14.202,14.506,14.185,14.386,25600,0
2014-07-11,14.332,14.454,14.237,14.313,8771,0
2014-07-14,14.498,14.534,14.129,14.275,40523,0
2014-07-15,14.212,14.386,14.02,14.065,28579,0
2014-07-16,14.158,14.323,13.917,14.03,29218,0
2014-07-17,14.073,14.236,13.469,13.762,47323,0
2014-07-18,13.715,14.221,13.688,14.129,45177,0
2014-07-21,14.237,14.81,13.825,14.119,13643,0
2014-07-22,14.176,14.643,14.045,14.256,15735,0
2014-07-23,14.332,14.488,14.212,14.403,27162,0
2014-07-24,14.516,14.516,14.247,14.323,17387,0
2014-07-25,14.332,14.587,14.212,14.285,20468,0
2014-07-28,14.304,14.634,14.221,14.478,20274,0
2014-07-29,14.58,14.635,14.413,14.58,12244,0
2014-07-30,14.727,14.746,14.58,14.746,13228,0
2014-07-31,14.525,14.677,14.525,14.598,46331,0
2014-08-01,14.662,14.727,14.284,14.432,23112,0
2014-08-04,14.542,14.542,14.21,14.459,15997,0
2014-08-05,14.341,14.459,14.264,14.385,13796,0
2014-08-06,14.322,14.413,14.322,14.403,20145,0
2014-08-07,14.394,14.498,14.246,14.394,14483,0
2014-08-08,14.478,14.784,14.478,14.682,21325,0
2014-08-11,14.82,14.949,14.774,14.866,36912,0
2014-08-12,14.746,14.829,14.707,14.736,17325,0
2014-08-13,14.736,14.922,14.736,14.784,18869,0
2014-08-14,14.784,14.875,14.736,14.784,10361,0
2014-08-15,14.803,14.949,14.708,14.784,34631,0
2014-08-18,14.847,15.191,14.847,15.152,19475,0
2014-08-19,15.134,15.152,15.097,15.134,11950,0
2014-08-20,15.078,15.078,14.969,15.051,11085,0
2014-08-21,14.959,15.152,14.875,15.107,19397,0
2014-08-22,15.107,15.2,14.978,15.117,15218,0
2014-08-25,15.143,15.244,15.023,15.181,21369,0
2014-08-26,15.215,15.384,15.215,15.338,21104,0
2014-08-27,15.291,15.587,15.264,15.486,19992,0
2014-08-28,15.55,15.587,15.393,15.438,17791,0
2014-08-29,15.486,16.16,15.476,16.052,53915,0
2014-09-02,16.093,16.337,16.059,16.207,34347,0
2014-09-03,16.318,16.318,16.084,16.123,12030,0
2014-09-04,16.123,16.27,16.042,16.123,13069,0
2014-09-05,16.052,16.15,16.022,16.068,9398,0
2014-09-08,16.042,16.179,15.993,16.17,12462,0
2014-09-09,16.075,16.123,15.78,15.807,21677,0
2014-09-10,15.736,15.86,15.605,15.836,16714,0
2014-09-11,15.875,16.584,15.875,16.309,62886,0
2014-09-12,16.428,16.555,16.309,16.369,30117,0
2014-09-15,16.466,16.527,16.093,16.189,26234,0
2014-09-16,16.123,16.379,16.098,16.123,24243,0
2014-09-17,16.346,16.494,16.093,16.222,35057,0
2014-09-18,16.346,16.494,16.093,16.437,23479,0
2014-09-19,16.486,16.537,16.216,16.261,35153,0
2014-09-22,16.179,16.356,16.059,16.241,28701,0
2014-09-23,16.231,16.299,15.92,16.123,28359,0
2014-09-24,16.155,16.155,15.929,15.956,16118,0
2014-09-25,15.964,16.309,15.542,15.938,92463,0
2014-09-26,15.964,16.075,15.893,15.964,8130,0
2014-09-29,15.788,16.084,15.651,15.716,20100,0
2014-09-30,15.911,15.911,15.476,15.486,37672,0
2014-10-01,15.522,15.826,15.272,15.347,29958,0
2014-10-02,15.357,15.694,15.357,15.587,22742,0
2014-10-03,15.763,15.974,15.613,15.66,24878,0
2014-10-06,15.67,15.902,15.477,15.569,18608,0
2014-10-07,15.466,15.893,15.393,15.411,12969,0
2014-10-08,15.457,16.075,15.429,16.012,24444,0
2014-10-09,15.707,16.231,15.191,15.235,31324,0
2014-10-10,15.134,15.66,15.134,15.338,19159,0
2014-10-13,15.504,16.059,15.504,15.911,26006,0
2014-10-14,16.103,16.222,15.623,16.002,38765,0
2014-10-15,15.772,16.042,15.583,15.726,33723,0
2014-10-16,15.476,16.16,15.476,16.012,22731,0
2014-10-17,15.947,16.251,15.578,15.68,31018,0
2014-10-20,15.476,15.5,14.784,15.191,26989,0
2014-10-21,15.191,15.338,14.875,14.959,15279,0
2014-10-22,14.875,14.875,14.551,14.561,24842,0
2014-10-23,14.784,15.172,14.658,15.134,25986,0
2014-10-24,15.172,16.075,15.172,15.226,24829,0
2014-10-27,15.254,15.328,15.047,15.126,32661,0
2014-10-28,15.358,15.897,15.208,15.879,48844,0
2014-10-29,15.83,15.933,15.59,15.801,30274,0
2014-10-30,15.701,15.84,14.932,15.801,33969,0
2014-10-31,15.988,16.228,15.71,15.942,54792,0
2014-11-03,15.888,15.933,15.73,15.792,28363,0
2014-11-04,15.692,15.869,15.692,15.74,15239,0
2014-11-05,15.906,15.979,15.662,15.952,19037,0
2014-11-06,15.801,16.22,15.801,16.195,12977,0
2014-11-07,16.146,16.146,15.906,15.988,25603,0
2014-11-10,15.942,16.228,15.942,16.166,12785,0
2014-11-11,16.072,16.099,15.897,15.933,25157,0
2014-11-12,15.784,16.228,15.78,16.213,18304,0
2014-11-13,16.228,16.228,15.997,16.129,18840,0
2014-11-14,16.175,16.185,15.933,15.942,17561,0
2014-11-17,15.82,15.925,15.572,15.673,13243,0
2014-11-18,15.72,15.74,15.208,15.581,13645,0
2014-11-19,15.302,15.329,14.93,15.051,15987,0
2014-11-20,15.06,15.245,14.948,15.191,8996,0
2014-11-21,15.478,15.553,15.292,15.339,16515,0
2014-11-24,15.59,15.607,15.087,15.282,44740,0
2014-11-25,15.376,15.376,14.874,14.948,36406,0
2014-11-26,14.81,15.151,14.81,15.097,8782,0
2014-11-28,15.022,15.087,14.697,14.744,9865,0
2014-12-01,14.791,14.874,14.521,14.521,13603,0
2014-12-02,14.754,14.93,14.586,14.679,14576,0
2014-12-03,14.744,14.94,14.586,14.772,19206,0
2014-12-04,14.429,14.94,14.429,14.772,10477,0
2014-12-05,14.754,15.078,14.754,14.911,17921,0
2014-12-08,14.996,15.143,14.864,14.883,11147,0
2014-12-09,14.801,15.544,14.68,15.534,21173,0
2014-12-10,15.43,15.524,14.996,15.022,33870,0
2014-12-11,15.107,15.245,15.022,15.217,17028,0
2014-12-12,15.282,15.282,14.642,14.642,10867,0
2014-12-15,14.725,14.967,14.679,14.772,13787,0
2014-12-16,14.81,15.087,14.623,14.791,11911,0
2014-12-17,14.734,15.801,14.734,15.71,21662,0
2014-12-18,15.801,16.072,15.771,15.969,23303,0
2014-12-19,15.925,16.248,15.897,16.138,66259,0
2014-12-22,16.007,16.166,15.979,16.08,8940,0
2014-12-23,16.129,16.396,15.811,16.22,14734,0
2014-12-24,16.306,16.396,16.224,16.361,8653,0
2014-12-26,16.386,16.396,16.267,16.353,8247,0
2014-12-29,16.396,16.667,16.386,16.492,11693,0
2014-12-30,16.435,16.64,16.175,16.334,18554,0
2014-12-31,16.722,16.722,16.204,16.315,11130,0
2015-01-02,16.366,16.386,15.792,15.959,5060,0
2015-01-05,15.959,16.037,15.553,15.59,8261,0
2015-01-06,15.553,15.663,15.097,15.181,9362,0
2015-01-07,15.191,15.329,15.069,15.32,7525,0
2015-01-08,15.421,15.44,15.273,15.358,16014,0
2015-01-09,15.404,15.404,14.967,14.967,10165,0
2015-01-12,14.967,14.967,14.446,14.521,24497,0
2015-01-13,14.623,15.078,14.431,14.689,29536,0
2015-01-14,14.465,14.577,14.326,14.484,13008,0
2015-01-15,14.494,14.494,14.112,14.141,14547,0
2015-01-16,14.336,14.762,14.084,14.697,12388,0
2015-01-20,14.54,14.864,14.54,14.782,16718,0
2015-01-21,14.66,14.967,14.605,14.827,13908,0
2015-01-22,15.022,15.562,14.697,15.544,36759,0
2015-01-23,14.986,15.413,14.986,15.143,14613,0
2015-01-26,15.255,15.255,15.078,15.227,8591,0
2015-01-27,15.077,15.136,14.507,15.116,9693,0
2015-01-28,14.938,15.162,14.834,14.872,15905,0
2015-01-29,14.843,15.273,14.843,15.255,7192,0
2015-01-30,15.358,15.358,14.807,14.807,22180,0
2015-02-02,14.919,15.133,14.732,15.133,10472,0
2015-02-03,15.396,15.77,15.255,15.377,18327,0
2015-02-04,15.508,15.508,15.106,15.181,10740,0
2015-02-05,15.33,15.555,15.245,15.461,15492,0
2015-02-06,15.526,15.795,15.503,15.685,16667,0
2015-02-09,15.685,15.805,15.405,15.6,21933,0
2015-02-10,15.779,15.779,15.508,15.574,13268,0
2015-02-11,15.49,15.666,15.431,15.536,8207,0
2015-02-12,15.656,15.733,15.48,15.723,8968,0
2015-02-13,15.723,15.844,15.48,15.656,16824,0
2015-02-17,15.723,15.892,15.723,15.723,6078,0
2015-02-18,15.742,15.786,15.414,15.564,8298,0
2015-02-19,15.322,15.666,15.322,15.47,2476,0
2015-02-20,15.499,15.574,15.255,15.451,13541,0
2015-02-23,15.358,15.464,15.255,15.302,9318,0
2015-02-24,15.48,15.48,15.217,15.265,4032,0
2015-02-25,15.368,15.475,15.292,15.422,3330,0
2015-02-26,15.405,15.492,15.142,15.292,11471,0
2015-02-27,15.245,15.48,15.125,15.125,8192,0
2015-03-02,15.142,15.245,14.909,15.236,10165,0
2015-03-03,15.255,15.405,15.152,15.368,12197,0
2015-03-04,15.021,15.377,15.021,15.125,6739,0
2015-03-05,15.106,15.387,15.106,15.273,5669,0
2015-03-06,15.191,15.723,15.04,15.087,13051,0
2015-03-09,15.172,15.208,15.116,15.172,6846,0
2015-03-10,15.087,15.236,15.04,15.152,8773,0
2015-03-11,15.33,15.33,15.003,15.05,11981,0
2015-03-12,15.33,15.499,15.227,15.451,19576,0
2015-03-13,15.48,15.786,15.312,15.574,5777,0
2015-03-16,15.61,15.647,15.2,15.536,5991,0
2015-03-17,15.48,15.685,15.396,15.49,6097,0
2015-03-18,15.516,15.786,15.451,15.508,31560,0
2015-03-19,15.292,15.461,15.292,15.414,6953,0
2015-03-20,15.405,15.47,15.358,15.451,40330,0
2015-03-23,15.377,15.592,15.265,15.451,11126,0
2015-03-24,15.349,15.61,15.349,15.592,20327,0
2015-03-25,15.592,15.892,15.592,15.779,75635,0
2015-03-26,15.892,15.892,15.752,15.779,7703,0
2015-03-27,15.761,15.883,15.752,15.873,9520,0
2015-03-30,15.892,15.892,15.245,15.779,14229,0
2015-03-31,15.733,15.752,15.508,15.61,10000,0
2015-04-01,15.516,15.704,15.387,15.695,9200,0
2015-04-02,15.779,15.779,15.6,15.638,75100,0
2015-04-06,15.516,15.892,15.451,15.713,14334,0
2015-04-07,15.733,15.834,15.564,15.742,7218,0
2015-04-08,15.779,15.815,15.461,15.638,7809,0
2015-04-09,15.516,15.844,15.441,15.656,12736,0
2015-04-10,15.704,15.704,15.461,15.545,9200,0
2015-04-13,15.713,15.713,15.499,15.6,10055,0
2015-04-14,15.441,15.638,15.422,15.6,10592,0
2015-04-15,15.723,15.723,15.387,15.638,26497,0
2015-04-16,15.516,15.685,15.516,15.6,4298,0
2015-04-17,15.564,15.564,15.106,15.227,18293,0
2015-04-20,15.312,15.592,15.236,15.499,9391,0
2015-04-21,15.555,15.685,15.33,15.349,12232,0
2015-04-22,15.208,15.647,15.208,15.499,31077,0
2015-04-23,15.526,15.526,15.377,15.47,3531,0
2015-04-24,15.49,15.507,15.312,15.441,23324,0
2015-04-27,15.592,15.592,15.273,15.508,34593,0
2015-04-28,15.074,15.763,15.074,15.667,17064,0
2015-04-29,15.421,15.807,15.421,15.648,15313,0
2015-04-30,15.611,15.63,15.206,15.404,34985,0
2015-05-01,15.526,15.639,15.271,15.441,31583,0
2015-05-04,15.564,15.648,15.441,15.526,14354,0
2015-05-05,15.696,16.175,15.63,15.763,97829,0
2015-05-06,15.826,15.95,15.648,15.816,16182,0
2015-05-07,15.816,15.885,15.639,15.846,26044,0
2015-05-08,15.807,16.015,15.807,15.885,14143,0
2015-05-11,15.95,16.119,15.826,15.913,12548,0
2015-05-12,15.894,15.967,15.734,15.807,14329,0
2015-05-13,16.08,16.08,15.788,15.885,19222,0
2015-05-14,15.94,15.94,15.734,15.865,28073,0
2015-05-15,15.885,15.957,15.734,15.807,16413,0
2015-05-18,15.873,16.03,15.744,15.855,28470,0
2015-05-19,15.831,16.08,15.831,15.986,13508,0
2015-05-20,16.015,16.015,15.865,15.923,9464,0
2015-05-21,15.846,16.035,15.826,15.904,16905,0
2015-05-22,15.855,15.986,15.807,15.826,38175,0
2015-05-26,15.885,16.025,15.797,15.846,50316,0
2015-05-27,15.95,16.015,15.885,15.977,12123,0
2015-05-28,15.967,15.967,15.855,15.913,14982,0
2015-05-29,15.957,16.185,15.797,15.855,12866,0
2015-06-01,16.045,16.045,15.639,15.704,24734,0
2015-06-02,15.754,15.972,15.592,15.95,13915,0
2015-06-03,16.005,16.175,15.94,16.08,24139,0
2015-06-04,16.005,16.099,15.855,15.855,12228,0
2015-06-05,16.185,16.185,15.855,16.045,62312,0
2015-06-08,16.185,16.346,16.064,16.129,66778,0
2015-06-09,16.064,16.221,16.064,16.138,41109,0
2015-06-10,16.045,16.38,16.045,16.185,41245,0
2015-06-11,16.26,16.26,16.099,16.129,18876,0
2015-06-12,16.08,16.175,15.865,15.885,34028,0
2015-06-15,15.855,16.005,15.714,15.744,64014,0
2015-06-16,15.657,15.826,15.657,15.797,42746,0
2015-06-17,15.536,15.846,15.536,15.657,19565,0
2015-06-18,15.704,15.754,15.526,15.744,28711,0
2015-06-19,15.704,15.788,15.648,15.704,64441,0
2015-06-22,15.797,15.865,15.724,15.754,33816,0
2015-06-23,15.763,15.894,15.744,15.865,52794,0
2015-06-24,15.846,15.995,15.807,15.894,29667,0
2015-06-25,15.967,16.195,15.855,16.175,31687,0
2015-06-26,16.109,16.346,16.09,16.346,167479,0
2015-06-29,16.23,16.362,15.788,16.09,30944,0
2015-06-30,16.288,16.288,16.043,16.279,22966,0
2015-07-01,16.439,16.458,16.146,16.221,28499,0
2015-07-02,16.146,16.156,15.78,15.904,33708,0
2015-07-06,15.797,16.195,15.797,16.064,28499,0
2015-07-07,15.995,16.005,15.62,15.826,25096,0
2015-07-08,15.734,15.788,15.648,15.724,36368,0
2015-07-09,15.94,16.005,15.704,15.788,11166,0
2015-07-10,15.894,16.072,15.826,16.025,14675,0
2015-07-13,16.09,16.195,15.995,16.195,10101,0
2015-07-14,16.166,16.346,16.156,16.317,13156,0
2015-07-15,16.346,16.439,16.221,16.26,11727,0
2015-07-16,16.458,16.644,16.346,16.56,13079,0
2015-07-17,16.521,16.795,16.439,16.638,16482,0
2015-07-20,16.824,17.022,16.4,16.936,25203,0
2015-07-21,17.022,17.06,16.9,16.945,10633,0
2015-07-22,16.974,16.994,16.468,16.512,15739,0
2015-07-23,16.551,16.609,15.931,15.94,29986,0
2015-07-24,15.885,16.045,15.788,15.846,19246,0
2015-07-27,15.836,15.836,15.311,15.714,21054,0
2015-07-28,15.724,15.724,15.411,15.61,29472,0
2015-07-29,15.638,15.714,15.497,15.582,41306,0
2015-07-30,15.6,15.714,15.544,15.696,9824,0
2015-07-31,15.667,16.074,15.592,15.714,16059,0
2015-08-03,15.969,16.017,15.497,15.592,14985,0
2015-08-04,15.657,15.798,15.563,15.619,16796,0
2015-08-05,15.677,15.847,15.677,15.798,10564,0
2015-08-06,15.827,15.856,15.6,15.686,18877,0
2015-08-07,15.592,15.837,15.592,15.657,10985,0
2015-08-10,15.798,16.083,15.754,15.933,21973,0
2015-08-11,15.798,16.074,15.798,16.037,13479,0
2015-08-12,15.969,15.988,15.648,15.763,20281,0
2015-08-13,15.817,16.047,15.817,15.997,19438,0
2015-08-14,15.942,16.331,15.942,16.312,13204,0
2015-08-17,16.056,16.642,16.056,16.566,10353,0
2015-08-18,16.566,16.756,16.283,16.527,10142,0
2015-08-19,16.595,16.869,16.463,16.699,21233,0
2015-08-20,16.651,16.66,16.102,16.122,23767,0
2015-08-21,15.856,16.207,15.856,16.083,30634,0
2015-08-24,15.619,16.027,15.573,15.573,29131,0
2015-08-25,15.714,16.027,15.629,15.667,19438,0
2015-08-26,15.942,15.988,15.515,15.924,16691,0
2015-08-27,16.083,16.083,15.724,15.789,13733,0
2015-08-28,15.789,16.074,15.789,15.952,13627,0
2015-08-31,15.933,16.092,15.798,16.092,28099,0
2015-09-01,15.827,16.037,15.582,15.629,20493,0
2015-09-02,15.808,16.037,15.657,15.997,40775,0
2015-09-03,15.914,16.083,15.905,15.942,15210,0
2015-09-04,15.808,16.083,15.629,15.677,7922,0
2015-09-08,15.876,15.988,15.734,15.895,19016,0
2015-09-09,16.007,16.007,15.535,15.638,42044,0
2015-09-10,15.638,15.7,15.554,15.638,11395,0
2015-09-11,15.535,15.61,15.478,15.61,24614,0
2015-09-14,15.61,15.61,15.099,15.507,8556,0
2015-09-15,15.459,15.582,15.459,15.525,17430,0
2015-09-16,15.515,15.817,15.384,15.789,20281,0
2015-09-17,15.754,16.037,15.667,15.724,18895,0
2015-09-18,15.497,15.544,15.25,15.384,38028,0
2015-09-21,15.507,15.507,15.402,15.42,12147,0
2015-09-22,15.26,15.798,15.26,15.667,15741,0
2015-09-23,15.64,15.837,15.64,15.763,11230,0
2015-09-24,15.657,16.066,15.535,15.734,26646,0
2015-09-25,15.876,15.876,15.439,15.515,13204,0
2015-09-28,15.429,15.478,15.099,15.109,31473,0
2015-09-29,15.146,15.212,14.957,15.042,8981,0
2015-09-30,15.109,15.241,15.052,15.109,30423,0
2015-10-01,15.146,15.241,15.052,15.156,16900,0
2015-10-02,15.005,15.119,14.673,15.07,23450,0
2015-10-05,15.099,15.573,14.843,15.544,12266,0
2015-10-06,15.439,15.734,15.318,15.507,33697,0
2015-10-07,15.619,15.866,15.599,15.817,19419,0
2015-10-08,15.837,16.066,15.648,15.763,45951,0
2015-10-09,15.734,15.817,15.592,15.696,14366,0
2015-10-12,15.734,15.734,15.336,15.42,20295,0
2015-10-13,15.42,15.582,15.288,15.288,10564,0
2015-10-14,15.061,15.298,14.929,14.986,9084,0
2015-10-15,15.07,15.657,14.939,15.544,19332,0
2015-10-16,15.619,15.619,15.203,15.535,12255,0
2015-10-19,15.724,15.914,15.203,15.808,30753,0
2015-10-20,15.525,15.997,15.393,15.724,12572,0
2015-10-21,15.78,15.78,15.26,15.269,8028,0
2015-10-22,15.459,15.704,15.42,15.6,14577,0
2015-10-23,15.6,15.886,15.6,15.808,22290,0
2015-10-26,15.724,16.007,14.919,15.997,23663,0
2015-10-27,16.007,16.007,15.207,15.207,28440,0
2015-10-28,15.265,15.997,15.055,15.952,35053,0
2015-10-29,15.952,16.056,15.655,15.952,12594,0
2015-10-30,15.997,15.997,15.341,15.445,29700,0
2015-11-02,15.484,15.807,15.484,15.761,9216,0
2015-11-03,15.761,15.923,15.665,15.722,11336,0
2015-11-04,15.904,15.985,15.722,15.855,13341,0
2015-11-05,15.855,16.056,15.788,16.047,14378,0
2015-11-06,16.218,16.704,16.218,16.629,25606,0
2015-11-09,16.579,16.674,16.551,16.629,12847,0
2015-11-10,16.579,16.579,16.368,16.437,8081,0
2015-11-11,16.56,16.674,16.56,16.619,18155,0
2015-11-12,16.512,16.512,16.189,16.236,9236,0
2015-11-13,16.141,16.609,16.123,16.456,13329,0
2015-11-16,16.494,16.56,16.388,16.56,8607,0
2015-11-17,16.56,16.638,16.275,16.398,26867,0
2015-11-18,16.437,16.541,16.199,16.486,16687,0
2015-11-19,16.476,16.732,16.408,16.694,22038,0
2015-11-20,16.694,17.123,16.694,17,15008,0
2015-11-23,16.99,17.133,16.846,16.913,5982,0
2015-11-24,16.885,16.98,16.645,16.771,13433,0
2015-11-25,16.684,16.875,16.665,16.837,4304,0
2015-11-27,16.818,16.913,16.798,16.904,5878,0
2015-11-30,16.913,17.142,16.895,17,22773,0
2015-12-01,17.018,17.142,17.014,17.027,11004,0
2015-12-02,17.018,17.151,17.018,17.113,17631,0
2015-12-03,17.133,17.314,16.97,17.113,17160,0
2015-12-04,17.103,17.618,16.97,17.571,17737,0
2015-12-07,17.495,17.495,16.98,17.037,12804,0
2015-12-08,16.913,17.266,16.856,17.151,13505,0
2015-12-09,17.285,17.323,17.037,17.161,20464,0
2015-12-10,17.161,17.276,17.103,17.161,17840,0
2015-12-11,17.093,17.342,17.009,17.161,35682,0
2015-12-14,17.151,17.342,17.133,17.226,17608,0
2015-12-15,17.333,17.466,17.142,17.256,16687,0
2015-12-16,17.256,17.523,17.217,17.438,15218,0
2015-12-17,17.217,18.228,17.217,17.828,94349,0
2015-12-18,17.724,17.905,17.256,17.342,55622,0
2015-12-21,17.475,17.598,16.713,16.941,12909,0
2015-12-22,16.913,17.2,16.913,17.113,13748,0
2015-12-23,17.009,17.171,16.885,16.932,7661,0
2015-12-24,16.95,17.161,16.674,16.97,5029,0
2015-12-28,16.96,17,16.818,16.913,21310,0
2015-12-29,16.875,17.161,16.856,17.113,5004,0
2015-12-30,17.181,17.181,16.837,16.837,6287,0
2015-12-31,16.87,16.96,16.788,16.818,13926,0
2016-01-04,16.398,16.752,16.199,16.684,29202,0
2016-01-05,16.941,17.171,16.684,17.142,14668,0
2016-01-06,16.98,17.217,16.904,17.009,17104,0
2016-01-07,16.913,16.913,16.342,16.342,16223,0
2016-01-08,16.342,16.609,15.979,16.027,12153,0
2016-01-11,15.979,16.333,15.979,16.275,12727,0
2016-01-12,16.378,16.476,16.113,16.351,10496,0
2016-01-13,16.388,16.388,15.445,15.607,11539,0
2016-01-14,15.607,15.855,15.465,15.626,12484,0
2016-01-15,15.179,15.455,15.035,15.236,19461,0
2016-01-19,15.504,15.579,15.199,15.425,13433,0
2016-01-20,15.255,16.251,15.245,16.199,14225,0
2016-01-21,16.103,16.704,15.407,15.684,25710,0
2016-01-22,15.742,16.486,15.722,16.17,13584,0
2016-01-25,16.179,16.246,15.865,16.027,12020,0
2016-01-26,16.227,16.885,16.227,16.771,15299,0
2016-01-27,16.808,17.142,16.609,16.837,11767,0
2016-01-28,17.009,17.276,17.009,17.123,18710,0
2016-01-29,17.151,17.542,17.151,17.226,139450,0
2016-02-01,17.398,17.428,16.95,17,23475,0
2016-02-02,16.97,17.182,16.817,16.874,33055,0
2016-02-03,16.846,17.009,16.354,16.711,24898,0
2016-02-04,16.787,17.066,16.519,16.636,30804,0
2016-02-05,16.663,16.74,16.154,16.164,51776,0
2016-02-08,16.136,16.596,15.848,16.472,79162,0
2016-02-09,16.212,16.438,16.083,16.289,24331,0
2016-02-10,16.472,16.538,16.202,16.241,30508,0
2016-02-11,15.972,16.626,15.972,16.5,10149,0
2016-02-12,16.759,16.807,16.49,16.75,24834,0
2016-02-16,16.616,16.922,16.452,16.548,65547,0
2016-02-17,16.616,16.702,16.482,16.576,45770,0
2016-02-18,16.653,16.759,16.482,16.548,19117,0
2016-02-19,16.548,17.047,16.548,16.596,65276,0
2016-02-22,16.864,18.275,16.864,17.047,53317,0
2016-02-23,17.066,17.632,16.755,16.894,44915,0
2016-02-24,16.797,17.652,16.692,17.642,24117,0
2016-02-25,17.612,18.111,17.556,17.622,107853,0
2016-02-26,17.71,18.111,17.71,17.987,37596,0
2016-02-29,17.814,18.178,17.134,18.007,49047,0
2016-03-01,18.178,18.391,17.585,18.381,70620,0
2016-03-02,18.247,18.888,18.208,18.87,58478,0
2016-03-03,18.812,19.57,18.28,18.572,36766,0
2016-03-04,18.544,20.817,18.544,18.63,46657,0
2016-03-07,18.553,19.003,18.074,18.706,39504,0
2016-03-08,18.659,18.831,18.486,18.562,34169,0
2016-03-09,18.706,18.754,18.418,18.592,8879,0
2016-03-10,18.562,18.715,17.824,18.064,28477,0
2016-03-11,18.103,18.515,17.949,18.466,18364,0
2016-03-14,18.237,18.361,17.997,18.256,26916,0
2016-03-15,18.084,18.304,18.044,18.064,16703,0
2016-03-16,17.929,18.275,17.565,17.891,25011,0
2016-03-17,17.901,18.141,17.737,17.997,20931,0
2016-03-18,18.131,18.61,17.756,18.304,63547,0
2016-03-21,18.371,18.391,17.939,18.007,42775,0
2016-03-22,17.939,18.016,17.814,17.863,13599,0
2016-03-23,17.766,18.074,17.306,17.344,37197,0
2016-03-24,17.258,17.287,16.941,17.027,87786,0
2016-03-28,17.124,17.464,16.912,17.066,65299,0
2016-03-29,17.114,17.258,16.98,17.124,89035,0
2016-03-30,17.094,17.575,17.094,17.498,58111,0
2016-03-31,17.498,17.647,17.391,17.411,69865,0
2016-04-01,17.373,17.46,17.172,17.219,76540,0
2016-04-04,17.316,17.584,17.047,17.209,82428,0
2016-04-05,17.152,17.265,16.941,16.95,12666,0
2016-04-06,16.95,16.95,16.519,16.73,17345,0
2016-04-07,16.538,16.965,16.261,16.404,21455,0
2016-04-08,16.472,16.74,16.212,16.365,16561,0
2016-04-11,16.299,16.817,16.251,16.318,18559,0
2016-04-12,16.289,16.884,16.289,16.778,16290,0
2016-04-13,16.817,17.632,16.309,17.364,23416,0
2016-04-14,17.219,17.478,17.094,17.268,55375,0
2016-04-15,17.134,17.853,16.98,17.632,26105,0
2016-04-18,17.316,17.824,17.316,17.642,38684,0
2016-04-19,17.536,17.737,17.373,17.661,48826,0
2016-04-20,17.911,18.275,17.839,17.891,46300,0
2016-04-21,17.967,17.997,17.67,17.72,68376,0
2016-04-22,17.766,17.987,17.68,17.958,33871,0
2016-04-25,17.411,18.198,17.411,17.652,17285,0
2016-04-26,17.527,17.531,17.191,17.441,35177,0
2016-04-27,17.401,17.468,16.99,17.018,41201,0
2016-04-28,17.005,17.027,16.414,16.922,54315,0
2016-04-29,16.797,17.114,16.548,16.894,46752,0
2016-05-02,17,17.167,16.212,16.433,63868,0
2016-05-03,16.472,16.472,15.988,16.007,83023,0
2016-05-04,15.941,16.22,15.738,15.941,105250,0
2016-05-05,15.959,16.269,15.941,16.085,44738,0
2016-05-06,15.988,16.414,15.875,16.181,33249,0
2016-05-09,16.26,16.704,16.125,16.23,27912,0
2016-05-10,16.317,16.665,16.201,16.597,19281,0
2016-05-11,16.51,18.086,16.346,16.433,22221,0
2016-05-12,16.5,16.617,16.23,16.597,15485,0
2016-05-13,16.587,16.587,16.279,16.336,15630,0
2016-05-16,16.443,16.704,16.366,16.568,13500,0
2016-05-17,16.374,16.52,15.873,16.007,68117,0
2016-05-18,16.939,17.332,16.308,16.327,55504,0
2016-05-19,16.414,16.722,16.147,16.529,29226,0
2016-05-20,16.627,16.886,16.346,16.5,15828,0
2016-05-23,16.568,16.752,16.462,16.655,23144,0
2016-05-24,16.577,17.099,16.577,16.974,8733,0
2016-05-25,16.994,17.177,16.8,16.81,6827,0
2016-05-26,16.713,16.984,16.713,16.82,9275,0
2016-05-27,16.887,16.887,16.742,16.771,3605,0
2016-05-31,16.916,16.916,16.617,16.694,7058,0
2016-06-01,16.637,17.312,16.627,16.732,12877,0
2016-06-02,16.24,16.79,16.24,16.752,10307,0
2016-06-03,16.694,16.694,16.298,16.346,16028,0
2016-06-06,16.414,16.771,16.346,16.587,16215,0
2016-06-07,16.674,16.674,16.346,16.374,7415,0
2016-06-08,16.369,16.482,16.26,16.384,20886,0
2016-06-09,16.365,16.52,16.24,16.472,30349,0
2016-06-10,16.539,16.776,16.037,16.424,22435,0
2016-06-13,16.51,17.099,16.51,17.051,28220,0
2016-06-14,17.08,17.38,16.704,16.897,9237,0
2016-06-15,16.317,16.877,16.317,16.452,11328,0
2016-06-16,16.365,16.674,16.365,16.577,11494,0
2016-06-17,16.637,16.637,16.472,16.617,60050,0
2016-06-20,16.858,17.061,16.848,16.897,9327,0
2016-06-21,16.916,16.994,16.552,16.858,12497,0
2016-06-22,16.858,17.013,16.742,16.858,13895,0
2016-06-23,17.071,17.157,16.916,17.099,21657,0
2016-06-24,16.462,16.665,16.181,16.414,37892,0
2016-06-27,16.25,16.25,15.794,15.834,19993,0
2016-06-28,15.959,16.037,15.718,15.804,33783,0
2016-06-29,15.951,16.085,15.809,16.037,17172,0
2016-06-30,16.075,16.191,15.931,16.125,16684,0
2016-07-01,16.115,16.22,15.785,15.911,9595,0
2016-07-05,15.824,15.824,15.244,15.244,33646,0
2016-07-06,15.187,15.456,15.177,15.351,20474,0
2016-07-07,15.283,15.462,15.075,15.244,58511,0
2016-07-08,15.293,15.853,15.293,15.824,19804,0
2016-07-11,15.794,16.191,15.794,16.134,17011,0
2016-07-12,16.172,16.5,16.172,16.394,24247,0
2016-07-13,16.365,16.607,16.365,16.587,17098,0
2016-07-14,16.674,16.674,16.5,16.539,12244,0
2016-07-15,16.713,16.713,16.568,16.627,32464,0
2016-07-18,16.559,16.722,16.52,16.665,34811,0
2016-07-19,16.732,16.732,16.568,16.665,7634,0
2016-07-20,16.607,16.82,16.577,16.781,21689,0
2016-07-21,16.645,16.858,16.645,16.829,17914,0
2016-07-22,16.79,16.994,16.732,16.945,13601,0
2016-07-25,16.867,17.08,16.867,17.013,23461,0
2016-07-26,17.004,17.051,16.984,17.051,22829,0
2016-07-27,17.004,17.139,16.906,17.099,16319,0
2016-07-28,17.119,17.157,16.781,17.157,30925,0
2016-07-29,16.839,17.389,16.404,17.274,37172,0
2016-08-01,17.341,17.611,17.283,17.591,29496,0
2016-08-02,17.427,17.502,17,17.027,42187,0
2016-08-03,17.145,17.145,16.882,17.009,20297,0
2016-08-04,17.009,17.232,16.839,17.116,14607,0
2016-08-05,17.272,17.72,17.106,17.621,12495,0
2016-08-08,17.67,17.729,17.417,17.456,21717,0
2016-08-09,17.591,17.7,17.466,17.563,20720,0
2016-08-10,17.475,17.601,17.359,17.563,17739,0
2016-08-11,17.495,17.72,17.461,17.66,13447,0
2016-08-12,17.582,17.72,17.407,17.427,46630,0
2016-08-15,17.515,17.544,17.349,17.388,16928,0
2016-08-16,17.32,17.554,17.281,17.525,13289,0
2016-08-17,17.573,17.573,17.427,17.427,7763,0
2016-08-18,17.485,17.544,17.379,17.495,17458,0
2016-08-19,17.544,17.573,17.359,17.388,18408,0
2016-08-22,17.48,17.573,17.349,17.407,13347,0
2016-08-23,17.397,17.7,17.32,17.349,20569,0
2016-08-24,17.32,17.596,17.32,17.534,25953,0
2016-08-25,17.573,17.72,17.495,17.71,12958,0
2016-08-26,17.68,17.72,17.525,17.631,4491,0
2016-08-29,17.611,17.69,17.573,17.651,6217,0
2016-08-30,17.7,17.757,17.621,17.71,30930,0
2016-08-31,17.747,17.796,17.621,17.729,27838,0
2016-09-01,17.69,17.69,17.456,17.582,19295,0
2016-09-02,17.611,17.806,17.397,17.796,27461,0
2016-09-06,17.71,17.757,17.242,17.505,66043,0
2016-09-07,17.515,17.914,17.515,17.72,18361,0
2016-09-08,17.72,17.942,17.7,17.904,23116,0
2016-09-09,17.796,17.932,17.7,17.796,34618,0
2016-09-12,17.68,17.796,17.554,17.68,11321,0
2016-09-13,17.534,17.621,17.397,17.417,21822,0
2016-09-14,17.417,17.69,17.417,17.466,13898,0
2016-09-15,17.495,17.651,17.495,17.631,10820,0
2016-09-16,17.651,17.991,17.554,17.884,47495,0
2016-09-19,17.855,18.126,17.855,18.03,17222,0
2016-09-20,18.089,18.165,17.922,18.011,9484,0
2016-09-21,18.098,18.175,18.034,18.156,8887,0
2016-09-22,18.132,18.303,18.127,18.244,19831,0
2016-09-23,18.234,18.244,18.069,18.108,5309,0
2016-09-26,18.03,18.03,17.515,17.573,14853,0
2016-09-27,17.582,17.796,17.466,17.738,8787,0
2016-09-28,17.7,17.952,17.544,17.922,16305,0
2016-09-29,17.971,17.971,17.655,17.69,5351,0
2016-09-30,17.796,18.35,17.796,18.244,15337,0
2016-10-03,18.215,18.215,17.729,17.786,8017,0
2016-10-04,17.826,17.952,17.422,17.816,86702,0
2016-10-05,18.079,18.224,17.904,18.146,73366,0
2016-10-06,17.961,18.224,17.904,18.165,4391,0
2016-10-07,18.001,18.467,18.001,18.36,15846,0
2016-10-10,18.449,18.575,18.419,18.545,7404,0
2016-10-11,18.565,18.613,18.205,18.205,10044,0
2016-10-12,18.448,18.467,18.195,18.321,2876,0
2016-10-13,18.156,18.156,17.816,17.875,6811,0
2016-10-14,17.894,17.894,17.582,17.826,43597,0
2016-10-17,17.601,17.961,17.544,17.942,43733,0
2016-10-18,17.942,18.205,17.154,17.826,41395,0
2016-10-19,17.942,18.122,17.836,17.875,9411,0
2016-10-20,18.069,18.069,17.641,17.894,19635,0
2016-10-21,17.816,17.922,17.69,17.786,19294,0
2016-10-24,17.766,18.098,17.136,17.554,78919,0
2016-10-25,17.601,17.961,17.554,17.816,146765,0
2016-10-26,18.283,18.769,17.855,17.855,18424,0
2016-10-27,18.02,18.137,17.655,17.7,11978,0
2016-10-28,17.961,17.961,17.203,17.349,23696,0
2016-10-31,17.33,17.456,17.184,17.369,26600,0
2016-11-01,17.496,17.653,17.28,17.28,12545,0
2016-11-02,16.967,17.447,16.889,16.977,14938,0
2016-11-03,16.987,17.134,16.957,17.075,30358,0
2016-11-04,17.025,17.28,16.977,17.075,68386,0
2016-11-07,17.427,17.898,17.231,17.712,68020,0
2016-11-08,18.054,18.583,17.819,18.455,27531,0
2016-11-09,18.436,18.945,17.819,18.895,53195,0
2016-11-10,19.043,19.327,18.877,19.189,51114,0
2016-11-11,19.082,20.051,18.905,19.836,88066,0
2016-11-14,19.933,20.334,19.827,20.08,55565,0
2016-11-15,19.493,20.06,19.493,19.894,53585,0
2016-11-16,19.836,20.051,19.581,19.933,72135,0
2016-11-17,20.07,20.551,19.513,20.266,26315,0
2016-11-18,20.237,20.795,19.581,20.717,84884,0
2016-11-21,20.697,21.04,20.501,21.03,45327,0
2016-11-22,21.03,21.706,21.03,21.549,32757,0
2016-11-23,21.471,21.911,21.471,21.785,38297,0
2016-11-25,21.785,22.157,21.785,21.999,9810,0
2016-11-28,21.981,21.981,21.78,21.785,75957,0
2016-11-29,21.892,22.038,21.775,21.931,57291,0
2016-11-30,22.117,22.549,22.009,22.372,66964,0
2016-12-01,22.519,22.988,22.519,22.978,55315,0
2016-12-02,22.753,22.753,22.4,22.44,20218,0
2016-12-05,21.99,22.68,21.99,22.566,84787,0
2016-12-06,22.586,22.988,22.343,22.861,49688,0
2016-12-07,22.822,22.988,22.586,22.832,33213,0
2016-12-08,22.802,23.694,22.802,23.527,46603,0
2016-12-09,23.634,24.428,23.448,24.358,51370,0
2016-12-12,24.262,24.262,23.468,23.624,36438,0
2016-12-13,23.732,24.207,23.644,24.134,59007,0
2016-12-14,24.085,24.33,23.87,24.144,33977,0
2016-12-15,23.977,24.574,23.782,24.085,40381,0
2016-12-16,24.026,24.32,23.605,23.82,69127,0
2016-12-19,23.946,24.192,23.654,23.948,28846,0
2016-12-20,24.095,25.279,24.095,25.279,68623,0
2016-12-21,25.318,25.612,24.73,25.456,38230,0
2016-12-22,25.574,26.473,25.25,25.474,43320,0
2016-12-23,25.368,25.504,25.172,25.474,38465,0
2016-12-27,25.67,25.778,25.279,25.456,26964,0
2016-12-28,25.456,25.798,25.32,25.592,24821,0
2016-12-29,25.592,25.856,25.016,25.68,297997,0
2016-12-30,25.456,26.2,25.416,26.034,38737,0
2017-01-03,25.964,26.337,25.583,25.916,64785,0
2017-01-04,26.062,26.092,25.642,25.75,27703,0
2017-01-05,25.798,26.062,25.554,25.632,70687,0
2017-01-06,25.778,25.984,25.7,25.74,58181,0
2017-01-09,25.71,25.71,25.24,25.466,34819,0
2017-01-10,25.426,25.71,25.363,25.466,55696,0
2017-01-11,25.544,25.769,25.348,25.7,60349,0
2017-01-12,25.484,25.926,25.474,25.896,44983,0
2017-01-13,26.102,26.415,26.034,26.229,28219,0
2017-01-17,26.082,26.102,25.519,25.856,54033,0
2017-01-18,26.034,26.131,25.778,26.052,34511,0
2017-01-19,25.955,25.955,25.798,25.856,23510,0
2017-01-20,25.974,26.709,25.974,26.523,72662,0
2017-01-23,26.748,27.874,26.748,27.55,63031,0
2017-01-24,27.894,28.383,27.668,27.854,54447,0
2017-01-25,28.079,28.187,27.619,27.698,48719,0
2017-01-26,27.776,27.884,27.423,27.473,34844,0
2017-01-27,27.532,28.079,27.384,27.394,46096,0
2017-01-30,27.13,27.13,26.406,26.435,60384,0
2017-01-31,26.415,26.493,26.119,26.336,63213,0
2017-02-01,26.533,26.573,26.08,26.209,32457,0
2017-02-02,26.032,26.199,25.736,25.903,24038,0
2017-02-03,26.07,26.563,25.982,26.406,28289,0
2017-02-06,26.169,26.563,26.169,26.473,52305,0
2017-02-07,26.573,26.622,26.406,26.563,37705,0
2017-02-08,26.523,26.72,26.199,26.583,63648,0
2017-02-09,26.583,26.897,26.503,26.819,41125,0
2017-02-10,26.917,26.917,26.72,26.819,37972,0
2017-02-13,26.977,27.655,26.917,27.566,71629,0
2017-02-14,27.418,27.566,27.261,27.528,49651,0
2017-02-15,27.528,27.655,27.183,27.605,39719,0
2017-02-16,27.556,27.842,27.369,27.763,27648,0
2017-02-17,27.773,28.157,27.705,28.029,46374,0
2017-02-21,28.049,28.371,27.95,28.196,23123,0
2017-02-22,28.167,28.344,27.95,27.999,101378,0
2017-02-23,28.137,28.501,27.95,28.206,26341,0
2017-02-24,28.029,28.462,27.92,28.265,39854,0
2017-02-27,28.383,28.433,28.157,28.186,17535,0
2017-02-28,28.294,28.403,27.18,28.186,44673,0
2017-03-01,28.541,29.032,27.989,28.265,62176,0
2017-03-02,28.246,28.246,26.957,27.596,98818,0
2017-03-03,27.546,29.033,27.341,27.615,112110,0
2017-03-06,27.605,27.783,27.212,27.468,71168,0
2017-03-07,27.159,27.911,27.159,27.753,33672,0
2017-03-08,27.862,28.246,27.241,27.261,78631,0
2017-03-09,27.261,27.635,27.084,27.124,43102,0
2017-03-10,27.221,27.438,26.75,27.064,39461,0
2017-03-13,26.809,27.341,26.77,26.977,31361,0
2017-03-14,26.887,26.927,26.324,26.79,23356,0
2017-03-15,26.72,27.271,26.72,27.034,100113,0
2017-03-16,27.134,27.458,26.77,27.024,70106,0
2017-03-17,26.877,27.187,25.529,26.947,83651,0
2017-03-20,26.986,26.986,26.247,26.366,25074,0
2017-03-21,26.593,26.593,24.933,25.048,38424,0
2017-03-22,25.342,25.588,25.048,25.175,114341,0
2017-03-23,25.028,25.913,25.028,25.638,23805,0
2017-03-24,25.628,26.012,25.461,25.883,29893,0
2017-03-27,25.411,25.982,24.664,25.883,24683,0
2017-03-28,25.706,26.05,25.421,25.982,30541,0
2017-03-29,25.883,26.346,25.633,25.785,51831,0
2017-03-30,25.942,27.134,25.933,26.877,43252,0
2017-03-31,26.897,27.221,26.573,26.996,66324,0
2017-04-03,26.937,26.967,26.415,26.867,84465,0
2017-04-04,26.809,27.064,26.533,26.622,42858,0
2017-04-05,26.77,27.197,25.952,26.06,57920,0
2017-04-06,25.785,26.292,25.785,26.257,14421,0
2017-04-07,26.041,26.386,25.776,26.179,19102,0
2017-04-10,26.435,26.563,25.686,25.873,27028,0
2017-04-11,25.873,26.346,25.815,26.257,24186,0
2017-04-12,26.129,26.346,25.756,26.002,23092,0
2017-04-13,25.825,26.032,25.377,25.658,21105,0
2017-04-17,25.785,25.873,25.322,25.706,26593,0
2017-04-18,25.716,26.09,25.431,25.825,37056,0
2017-04-19,25.913,26.149,25.529,25.903,40964,0
2017-04-20,25.942,26.76,25.942,26.7,18259,0
2017-04-21,26.523,26.897,25.903,26.79,23574,0
2017-04-24,27.212,27.418,25.845,26.267,42470,0
2017-04-25,26.473,26.74,26.09,26.159,35305,0
2017-04-26,26.159,26.804,26.1,26.326,82272,0
2017-04-27,26.563,26.563,25.775,25.903,59532,0
2017-04-28,25.825,26.041,24.338,24.674,83491,0
2017-05-01,24.594,25.244,24.594,24.958,83223,0
2017-05-02,25.097,25.394,24.87,25.018,50195,0
2017-05-03,24.85,25.314,24.85,25.226,56086,0
2017-05-04,25.256,25.384,24.889,25.097,34947,0
2017-05-05,25.156,25.294,24.978,25.226,25251,0
2017-05-08,25.126,25.75,25.028,25.662,38550,0
2017-05-09,25.652,26.086,24.978,25.652,41061,0
2017-05-10,25.602,25.69,25.126,25.384,36149,0
2017-05-11,25.206,25.314,24.672,24.74,17479,0
2017-05-12,24.602,24.652,24.078,24.503,23016,0
2017-05-15,24.692,25.146,24.345,25.008,26291,0
2017-05-16,25.186,25.236,24.156,25.136,18701,0
2017-05-17,24.632,24.632,23.677,24.236,27432,0
2017-05-18,24.306,24.711,24.196,24.335,17615,0
2017-05-19,24.276,24.582,23.751,23.84,23474,0
2017-05-22,23.9,24.005,23.514,23.929,18576,0
2017-05-23,25.126,25.537,24.216,25.434,36602,0
2017-05-24,25.304,25.622,24.552,25.018,18297,0
2017-05-25,24.968,25.7,24.79,24.998,16411,0
2017-05-26,24.85,25.078,24.246,24.909,14043,0
2017-05-30,24.662,24.928,23.178,24.068,24546,0
2017-05-31,24.196,24.196,23.702,23.781,21687,0
2017-06-01,23.91,24.181,23.484,24.048,27092,0
2017-06-02,23.929,25.294,23.87,24.424,21466,0
2017-06-05,23.81,24.434,23.79,23.81,16754,0
2017-06-06,23.622,23.949,23.024,23.761,21107,0
2017-06-07,23.692,24.424,23.692,24.276,11810,0
2017-06-08,24.236,25.572,24.226,25.018,19286,0
2017-06-09,25.276,26.226,24.948,25.978,26043,0
2017-06-12,26.076,26.645,25.116,25.7,28356,0
2017-06-13,26.838,26.838,25.552,25.988,13797,0
2017-06-14,25.314,26.274,25.266,25.968,23018,0
2017-06-15,25.938,26.187,25.612,25.79,12896,0
2017-06-16,25.424,25.77,25.196,25.236,68043,0
2017-06-19,25.236,25.236,24.306,24.88,18233,0
2017-06-20,24.889,24.918,23.959,24.434,15740,0
2017-06-21,24.296,24.494,23.9,24.137,16445,0
2017-06-22,24.206,25.136,24.206,24.325,12513,0
2017-06-23,24.236,24.246,23.197,23.741,101001,0
2017-06-26,23.722,23.998,23.454,23.622,61563,0
2017-06-27,23.949,23.949,23.336,23.405,60750,0
2017-06-28,23.484,24.286,22.862,23.978,36454,0
2017-06-29,24.176,24.662,24.008,24.394,36212,0
2017-06-30,24.394,24.948,23.969,24.296,27635,0
2017-07-03,24.335,25.77,24.335,24.958,10553,0
2017-07-05,24.85,24.998,24.048,24.612,35703,0
2017-07-06,24.592,26.452,23.424,24.226,64692,0
2017-07-07,24.542,24.82,24.078,24.424,29838,0
2017-07-10,24.216,24.612,24.038,24.038,12050,0
2017-07-11,23.454,23.939,23.454,23.761,13014,0
2017-07-12,23.662,24.147,23.662,24.058,13534,0
2017-07-13,24.048,24.048,23.414,23.771,16981,0
2017-07-14,23.514,24.018,23.405,23.504,36527,0
2017-07-17,23.167,23.751,23.167,23.266,42583,0
2017-07-18,23.048,24.088,23.048,23.741,14634,0
2017-07-19,23.731,24.147,23.563,23.939,18155,0
2017-07-20,23.929,24.147,23.682,23.87,14187,0
2017-07-21,24.306,24.345,23.504,23.563,54888,0
2017-07-24,23.88,24.246,23.504,23.9,28196,0
2017-07-25,24.85,27.076,24.582,26.176,88843,0
2017-07-26,26.186,26.64,25.276,26.433,29723,0
2017-07-27,26.74,27.086,26.314,26.512,16257,0
2017-07-28,26.344,26.562,24.741,26.374,42412,0
2017-07-31,26.532,27.166,26.452,27.116,68794,0
2017-08-01,27.255,27.882,26.719,27.802,42204,0
2017-08-02,27.553,27.583,26.867,27.354,39453,0
2017-08-03,27.315,27.812,26.937,27.016,40970,0
2017-08-04,27.185,27.185,26.947,27.076,22745,0
2017-08-07,27.22,27.22,26.605,26.688,19430,0
2017-08-08,26.599,26.827,26.25,26.38,44488,0
2017-08-09,26.051,26.26,25.862,26.061,22390,0
2017-08-10,25.773,25.942,24.906,25.484,33068,0
2017-08-11,25.524,25.554,24.878,24.908,36783,0
2017-08-14,25.246,26.26,25.246,26.091,35525,0
2017-08-15,26.26,26.429,25.846,25.992,32598,0
2017-08-16,26.387,27.068,25.271,25.494,28187,0
2017-08-17,25.465,25.892,25.176,25.236,45021,0
2017-08-18,25.087,25.375,24.868,25.256,38417,0
2017-08-21,25.097,25.246,24.828,24.838,18216,0
2017-08-22,24.918,25.246,24.918,25.226,10700,0
2017-08-23,24.917,25.395,24.917,25.146,18033,0
2017-08-24,25.176,25.584,25.067,25.236,9057,0
2017-08-25,25.186,25.594,24.997,25.504,14240,0
2017-08-28,25.843,25.843,24.987,25.077,12162,0
2017-08-29,24.927,25.082,24.738,24.947,14578,0
2017-08-30,24.727,25.116,24.727,24.927,26181,0
2017-08-31,24.917,25.325,24.47,25.176,20728,0
2017-09-01,25.166,25.892,24.898,25.246,29572,0
2017-09-05,25.106,25.171,24.48,24.629,28055,0
2017-09-06,24.679,25.057,24.679,24.838,11244,0
2017-09-07,24.848,24.848,24.052,24.53,29437,0
2017-09-08,24.53,25.067,24.132,24.609,21086,0
2017-09-11,24.967,25.131,24.47,24.898,15511,0
2017-09-12,24.878,25.385,24.331,24.947,28107,0
2017-09-13,24.699,25.266,24.699,24.908,31047,0
2017-09-14,25.037,25.037,24.639,24.728,39040,0
2017-09-15,24.669,24.878,24.5,24.664,48855,0
2017-09-18,24.848,25.455,24.719,25.146,23376,0
2017-09-19,25.077,25.539,25.077,25.315,29317,0
2017-09-20,25.116,25.823,24.341,25.435,37312,0
2017-09-21,25.465,26.041,25.465,25.723,25985,0
2017-09-22,26.022,26.26,25.614,25.624,60231,0
2017-09-25,25.713,26.27,25.574,25.912,39101,0
2017-09-26,26.051,27.096,26.051,26.34,48637,0
2017-09-27,26.797,27.673,26.449,27.096,46954,0
2017-09-28,27.161,27.693,27.146,27.305,24168,0
2017-09-29,27.295,27.494,26.738,27.006,22185,0
2017-10-02,27.016,27.195,26.807,26.957,40048,0
2017-10-03,27.106,27.195,26.778,27.195,26042,0
2017-10-04,27.175,27.175,26.603,26.678,18836,0
2017-10-05,26.678,26.857,26.3,26.748,20423,0
2017-10-06,26.738,27.036,26.101,26.827,25034,0
2017-10-09,26.947,27.26,26.623,27.195,20164,0
2017-10-10,27.265,27.723,26.897,27.723,26046,0
2017-10-11,27.653,27.653,27.096,27.136,22031,0
2017-10-12,27.156,27.175,26.708,26.867,23113,0
2017-10-13,26.678,27.086,26.648,26.917,21498,0
2017-10-16,26.927,27.603,26.718,27.484,30440,0
2017-10-17,27.285,27.573,27.076,27.195,12150,0
2017-10-18,27.235,27.613,27.096,27.454,14690,0
2017-10-19,27.384,27.593,27.195,27.563,28102,0
2017-10-20,27.852,27.852,27.374,27.504,30281,0
2017-10-23,27.514,27.534,26.907,27.146,12128,0
2017-10-24,26.907,27.464,26.638,27.404,41335,0
2017-10-25,27.106,27.106,26.698,26.977,39529,0
2017-10-26,27.026,27.026,26.589,26.768,10495,0
2017-10-27,26.569,27.106,26.569,27.056,20378,0
2017-10-30,26.867,27.006,26.121,26.23,23659,0
2017-10-31,26.221,26.708,26.206,26.32,28966,0
2017-11-01,26.61,26.61,26,26.14,23015,0
2017-11-02,26.13,26.91,25.96,26.81,16110,0
2017-11-03,26.8,26.8,26.47,26.58,18922,0
2017-11-06,26.58,26.58,26.13,26.21,11833,0
2017-11-07,25.717,26.22,25.03,25.28,59989,0
2017-11-08,25.19,25.48,24.63,24.77,34456,0
2017-11-09,24.64,25.24,24.32,25.19,41992,0
2017-11-10,25.18,25.49,24.69,25.2,45400,0
