Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.801,16.846,16.801,16.83,18170,0
2005-02-28,16.808,16.808,16.234,16.437,41219,0
2005-03-01,16.68,16.883,16.258,16.83,30006,0
2005-03-02,16.665,16.83,16.59,16.59,13041,0
2005-03-03,16.732,16.808,16.68,16.779,9818,0
2005-03-04,16.808,16.83,16.701,16.709,4555,0
2005-03-07,16.582,16.785,16.499,16.499,7374,0
2005-03-08,16.492,16.492,16.234,16.258,14811,0
2005-03-09,16.258,16.355,16.118,16.118,5469,0
2005-03-10,16.167,16.167,15.743,15.84,7716,0
2005-03-11,15.84,16.126,15.84,16.043,26733,0
2005-03-14,16.098,16.242,16.007,16.077,23314,0
2005-03-15,16.292,16.492,16.077,16.279,12648,0
2005-03-16,16.051,16.43,15.986,16.308,11067,0
2005-03-17,16.506,16.506,15.986,16.347,6016,0
2005-03-18,16.437,16.437,15.938,16.3,39989,0
2005-03-21,16.475,16.475,16.118,16.234,5383,0
2005-03-22,16.242,16.771,16.234,16.506,9926,0
2005-03-23,16.341,16.709,16.226,16.641,4926,0
2005-03-24,16.792,16.974,16.696,16.808,6717,0
2005-03-28,16.551,16.921,16.437,16.921,9162,0
2005-03-29,17.135,17.193,16.326,16.383,11505,0
2005-03-30,16.383,16.808,16.383,16.808,7147,0
2005-03-31,16.641,16.785,16.308,16.771,10598,0
2005-04-01,16.665,16.792,16.175,16.392,8360,0
2005-04-04,16.333,16.604,16.333,16.522,8946,0
2005-04-05,16.627,17.003,16.536,16.938,14692,0
2005-04-06,17.094,17.135,16.74,16.785,9125,0
2005-04-07,17.276,17.399,17.079,17.374,7602,0
2005-04-08,17.17,17.292,16.906,17.072,17974,0
2005-04-11,16.74,16.74,16.326,16.506,9625,0
2005-04-12,16.43,16.792,16.242,16.392,10867,0
2005-04-13,16.627,17.094,16.258,16.285,7250,0
2005-04-14,16.771,16.801,16.25,16.536,20988,0
2005-04-15,16.726,16.732,16.188,16.202,36212,0
2005-04-18,16.208,16.536,16.208,16.326,9673,0
2005-04-19,16.483,16.74,16.285,16.74,44431,0
2005-04-20,16.74,16.921,16.226,16.226,47700,0
2005-04-21,16.567,16.823,16.167,16.709,14751,0
2005-04-22,16.808,16.945,15.72,15.793,23842,0
2005-04-25,16.265,16.838,16.007,16.627,20154,0
2005-04-26,16.453,16.619,16.383,16.558,9828,0
2005-04-27,16.522,16.838,16.347,16.347,13443,0
2005-04-28,16.226,16.499,16.226,16.416,8155,0
2005-04-29,16.408,16.408,15.855,16.126,15593,0
2005-05-02,16.16,16.551,16.098,16.506,23951,0
2005-05-03,16.641,16.846,16.265,16.619,23335,0
2005-05-04,16.726,16.989,16.726,16.968,6470,0
2005-05-05,17.011,17.06,16.869,16.968,3172,0
2005-05-06,17.135,17.135,16.838,17.003,5541,0
2005-05-09,17.11,17.11,17.052,17.088,2674,0
2005-05-10,16.877,17.028,16.846,17.028,11727,0
2005-05-11,17.036,17.094,16.68,16.983,13766,0
2005-05-12,17.088,17.094,16.756,16.756,3575,0
2005-05-13,16.74,16.961,16.558,16.597,5588,0
2005-05-16,16.726,17.011,16.506,16.855,5875,0
2005-05-17,16.673,17.135,16.597,16.968,8330,0
2005-05-18,17.135,17.324,17.003,17.028,48492,0
2005-05-19,16.877,16.912,16.792,16.792,74012,0
2005-05-20,16.492,16.801,16.483,16.756,6921,0
2005-05-23,16.558,16.808,16.522,16.801,9116,0
2005-05-24,16.808,16.808,16.649,16.688,12922,0
2005-05-25,16.611,16.688,16.4,16.43,8055,0
2005-05-26,16.499,16.808,16.499,16.808,2909,0
2005-05-27,16.808,16.808,16.764,16.764,1057,0
2005-05-31,16.709,16.808,16.167,16.611,467498,0
2005-06-01,16.582,16.74,16.475,16.696,8248,0
2005-06-02,16.424,16.567,16.424,16.46,22477,0
2005-06-03,16.408,16.619,16.362,16.619,10551,0
2005-06-06,16.619,16.635,16.416,16.536,1057,0
2005-06-07,16.483,16.499,16.226,16.258,11072,0
2005-06-08,16.208,16.317,16.194,16.292,18598,0
2005-06-09,16.416,16.649,16.242,16.649,6914,0
2005-06-10,16.688,16.709,16.567,16.709,1252,0
2005-06-13,16.522,16.551,16,16.028,13751,0
2005-06-14,16.021,16.355,16.021,16.355,8738,0
2005-06-15,16.445,16.522,16.098,16.475,39368,0
2005-06-16,16.551,16.764,16.424,16.59,34528,0
2005-06-17,16.709,16.709,15.515,15.902,1941420,0
2005-06-20,15.938,16.118,15.894,16.021,33003,0
2005-06-21,16.118,16.25,16.084,16.167,12032,0
2005-06-22,16.208,16.208,16.043,16.16,38075,0
2005-06-23,16.118,16.181,15.84,15.84,21226,0
2005-06-24,15.863,16.007,15.765,15.886,205681,0
2005-06-27,15.924,16.016,15.72,15.931,10623,0
2005-06-28,15.917,16.06,15.793,15.868,13543,0
2005-06-29,15.84,15.84,15.674,15.84,23259,0
2005-06-30,15.84,15.84,15.583,15.583,16048,0
2005-07-01,15.711,15.855,15.711,15.81,91275,0
2005-07-05,15.674,16.111,15.674,15.917,74616,0
2005-07-06,15.968,16.142,15.833,15.855,56576,0
2005-07-07,15.734,15.855,15.734,15.855,42065,0
2005-07-08,15.917,15.938,15.84,15.917,21368,0
2005-07-11,16.098,16.43,15.917,16.091,103310,0
2005-07-12,16.007,16.091,15.924,16.016,53579,0
2005-07-13,15.931,15.986,15.868,15.986,100417,0
2005-07-14,15.993,16.258,15.993,16.217,61378,0
2005-07-15,16.028,16.46,16.028,16.194,12302,0
2005-07-18,16.167,16.499,16.167,16.492,10025,0
2005-07-19,16.597,16.718,16.376,16.718,11243,0
2005-07-20,16.619,17.498,16.604,17.458,13504,0
2005-07-21,17.512,17.512,16.892,17.088,10035,0
2005-07-22,17.118,17.209,16.968,17.164,12013,0
2005-07-25,17.284,17.452,16.823,16.855,6758,0
2005-07-26,16.823,17.452,16.823,17.339,3701,0
2005-07-27,17.234,17.739,17.234,17.739,7052,0
2005-07-28,17.776,17.83,17.276,17.647,16557,0
2005-07-29,17.77,17.905,17.414,17.618,7229,0
2005-08-01,17.549,17.77,17.248,17.429,19557,0
2005-08-02,17.481,17.61,17.066,17.61,12347,0
2005-08-03,17.414,17.414,17.3,17.316,5485,0
2005-08-04,17.316,17.316,16.483,16.567,21620,0
2005-08-05,16.74,16.74,16.16,16.333,9512,0
2005-08-08,16.483,16.483,16.208,16.226,12082,0
2005-08-09,16.355,16.877,16.355,16.74,23707,0
2005-08-10,16.855,16.855,16.619,16.665,3112,0
2005-08-11,16.499,16.59,16.347,16.506,1057,0
2005-08-12,16.408,16.408,16.135,16.362,56398,0
2005-08-15,16.326,16.823,16.194,16.792,10366,0
2005-08-16,16.779,16.869,16.582,16.649,6538,0
2005-08-17,16.641,16.649,16.604,16.611,5156,0
2005-08-18,16.475,16.877,16.437,16.437,4359,0
2005-08-19,16.258,16.883,16.258,16.718,9911,0
2005-08-22,16.792,16.838,16.68,16.838,4174,0
2005-08-23,16.499,16.747,16.499,16.696,16286,0
2005-08-24,16.709,16.921,16.536,16.649,4972,0
2005-08-25,16.551,16.764,16.551,16.658,7533,0
2005-08-26,16.445,16.619,16.333,16.333,4729,0
2005-08-29,16.16,16.627,16.068,16.43,15204,0
2005-08-30,16.226,16.649,16.226,16.551,4275,0
2005-08-31,16.551,16.974,16.544,16.945,3357,0
2005-09-01,16.945,16.974,16.718,16.929,5740,0
2005-09-02,16.808,16.808,16.499,16.575,2925,0
2005-09-06,16.823,16.855,16.68,16.855,22684,0
2005-09-07,16.726,16.855,16.619,16.855,18764,0
2005-09-08,16.658,16.747,16.492,16.528,6236,0
2005-09-09,16.528,16.792,16.528,16.709,3963,0
2005-09-12,16.544,16.808,16.544,16.747,4527,0
2005-09-13,16.808,16.83,16.492,16.726,3041,0
2005-09-14,16.658,16.68,16.376,16.453,3403,0
2005-09-15,16.333,16.376,16.202,16.258,5072,0
2005-09-16,16.416,16.619,16.111,16.619,44376,0
2005-09-19,16.611,16.611,16.362,16.483,5754,0
2005-09-20,16.658,16.68,16.567,16.582,17603,0
2005-09-21,16.258,16.46,16.188,16.333,9578,0
2005-09-22,16.265,16.376,16.202,16.376,15167,0
2005-09-23,16.25,16.522,16.25,16.355,6807,0
2005-09-26,16.558,16.597,16.416,16.597,7900,0
2005-09-27,16.726,16.771,16.492,16.567,2553,0
2005-09-28,16.333,16.383,16.188,16.383,3981,0
2005-09-29,16.46,16.536,16.43,16.475,5700,0
2005-09-30,16.567,16.567,16.341,16.341,6340,0
2005-10-03,16.506,16.506,16.355,16.445,5403,0
2005-10-04,16.376,16.475,16.16,16.16,51974,0
2005-10-05,16.181,16.181,15.977,15.977,39320,0
2005-10-06,16.105,16.105,15.917,16,31140,0
2005-10-07,16.181,16.181,15.96,16.091,25226,0
2005-10-10,15.993,16.181,15.986,16.084,6975,0
2005-10-11,16.234,16.234,15.886,15.886,22485,0
2005-10-12,15.993,15.993,15.666,15.757,13173,0
2005-10-13,15.765,15.765,15.424,15.666,14305,0
2005-10-14,15.902,15.902,15.652,15.81,5565,0
2005-10-17,15.689,15.81,15.234,15.652,53656,0
2005-10-18,15.341,15.666,15.341,15.666,43975,0
2005-10-19,15.424,16.234,15.424,16.234,41220,0
2005-10-20,16.098,16.188,15.802,16.007,8464,0
2005-10-21,15.855,16.194,15.855,16.135,3947,0
2005-10-24,16.265,16.383,16.181,16.362,6009,0
2005-10-25,16.202,16.424,15.931,16.424,11420,0
2005-10-26,16.392,16.696,16.077,16.285,36761,0
2005-10-27,16.035,16.043,15.818,15.818,9678,0
2005-10-28,15.84,16.4,15.84,16.326,8121,0
2005-10-31,16.424,16.808,16.265,16.771,16884,0
2005-11-01,16.575,17.255,16.536,17.143,27046,0
2005-11-02,17.292,17.556,17.178,17.556,54372,0
2005-11-03,17.528,17.528,17.39,17.498,35712,0
2005-11-04,17.3,17.3,17.209,17.3,6081,0
2005-11-07,17.49,17.49,17.429,17.429,4839,0
2005-11-08,17.209,17.324,17.209,17.241,3833,0
2005-11-09,17.072,17.3,17.072,17.135,15469,0
2005-11-10,16.945,17.399,16.83,17.368,2814,0
2005-11-11,17.143,17.399,16.953,17.399,2411,0
2005-11-14,17.399,17.399,17.292,17.292,11488,0
2005-11-15,17.094,17.094,16.696,16.792,59322,0
2005-11-16,16.641,16.641,16.25,16.285,18633,0
2005-11-17,16.285,16.536,16.285,16.513,22313,0
2005-11-18,16.747,16.747,16.326,16.408,33560,0
2005-11-21,16.453,16.74,16.445,16.611,35997,0
2005-11-22,16.453,16.696,16.453,16.475,12419,0
2005-11-23,16.445,16.696,16.347,16.658,3701,0
2005-11-25,16.641,16.726,16.641,16.649,661,0
2005-11-28,16.575,16.575,16.416,16.437,27494,0
2005-11-29,16.641,16.641,16.151,16.258,11761,0
2005-11-30,16.258,16.575,16.118,16.46,26244,0
2005-12-01,16.611,16.611,16,16.308,92159,0
2005-12-02,16.416,16.499,16.265,16.437,2999,0
2005-12-05,16.194,16.217,15.924,16.091,24192,0
2005-12-06,16.25,16.544,16.202,16.383,35032,0
2005-12-07,16.544,16.558,16.175,16.208,18867,0
2005-12-08,16.208,16.544,16.202,16.544,10262,0
2005-12-09,16.544,17.072,16.369,16.732,21585,0
2005-12-12,16.9,16.9,16.528,16.635,46046,0
2005-12-13,16.756,16.756,16.25,16.25,10865,0
2005-12-14,16.416,16.499,16.292,16.347,21864,0
2005-12-15,16.202,16.326,16.068,16.068,9965,0
2005-12-16,16.021,16.347,16.021,16.151,63034,0
2005-12-19,15.952,16.217,15.945,15.96,15401,0
2005-12-20,16.084,16.084,15.81,15.924,28938,0
2005-12-21,16.084,16.135,15.931,15.931,4009,0
2005-12-22,16.151,16.202,16.043,16.188,1809,0
2005-12-23,16.126,16.326,15.902,16.135,7039,0
2005-12-27,15.96,15.96,15.924,15.945,4513,0
2005-12-28,15.945,16.098,15.924,15.924,9360,0
2005-12-29,15.84,16.105,15.833,15.877,49631,0
2005-12-30,15.826,16.208,15.826,15.952,23876,0
2006-01-03,16.194,16.194,15.924,16.118,5936,0
2006-01-04,16.194,16.194,15.977,16.091,7255,0
2006-01-05,16.043,16.194,15.993,16.126,2274,0
2006-01-06,16.317,16.466,16.292,16.369,3348,0
2006-01-09,16.285,16.499,16.285,16.437,5447,0
2006-01-10,16.208,16.597,16.208,16.544,7180,0
2006-01-11,16.416,16.945,16.226,16.59,25744,0
2006-01-12,16.688,16.688,16.492,16.506,2717,0
2006-01-13,16.732,16.732,16.43,16.709,796,0
2006-01-17,16.499,16.582,16.242,16.437,7508,0
2006-01-18,16.105,16.416,16.105,16.25,12077,0
2006-01-19,16.292,16.658,16.285,16.658,836,0
2006-01-20,16.855,16.855,16.258,16.43,3586,0
2006-01-23,16.649,16.649,16.285,16.383,5545,0
2006-01-24,16.483,16.522,16.362,16.522,1487,0
2006-01-25,16.673,16.921,16.437,16.536,34207,0
2006-01-26,16.801,16.801,16.522,16.544,8926,0
2006-01-27,16.627,16.68,16.292,16.437,38712,0
2006-01-30,16.271,16.416,16.208,16.326,3999,0
2006-01-31,16.347,16.483,16.285,16.483,19315,0
2006-02-01,16.673,16.673,16.285,16.506,4047,0
2006-02-02,16.709,16.709,15.902,16.043,11684,0
2006-02-03,15.826,16.242,15.826,16.135,2614,0
2006-02-06,16.392,16.392,15.977,16.202,3261,0
2006-02-07,16.285,16.376,16.208,16.347,10109,0
2006-02-08,16.416,16.416,16.265,16.317,6267,0
2006-02-09,16.265,16.408,16.098,16.151,9441,0
2006-02-10,16.007,16.25,16.007,16.151,12046,0
2006-02-13,16.091,16.151,15.952,15.952,50331,0
2006-02-14,15.945,16.135,15.938,16.135,5437,0
2006-02-15,16.118,16.416,16.118,16.416,20131,0
2006-02-16,16.383,16.416,16.258,16.416,19423,0
2006-02-17,16.416,16.416,16.188,16.194,10333,0
2006-02-21,16.355,16.355,16.098,16.16,16263,0
2006-02-22,16.341,16.4,16.16,16.4,5309,0
2006-02-23,16.369,16.499,16.308,16.308,2957,0
2006-02-24,16.126,16.499,16.126,16.466,3792,0
2006-02-27,16.567,16.764,16.567,16.756,5667,0
2006-02-28,16.59,16.709,16.308,16.416,10376,0
2006-03-01,16.424,16.567,16.424,16.567,3998,0
2006-03-02,16.567,16.611,16.466,16.483,28466,0
2006-03-03,16.453,16.59,16.369,16.513,15588,0
2006-03-06,16.513,16.59,16.392,16.522,16582,0
2006-03-07,16.4,16.59,16.4,16.528,13841,0
2006-03-08,16.362,16.604,16.362,16.376,16554,0
2006-03-09,16.575,16.575,16.258,16.308,8575,0
2006-03-10,16.25,16.46,16.25,16.445,4061,0
2006-03-13,16.59,16.59,16.326,16.347,7903,0
2006-03-14,16.271,16.326,16.105,16.208,27076,0
2006-03-15,16.333,16.333,16.105,16.175,8062,0
2006-03-16,16.347,16.416,16.126,16.285,42075,0
2006-03-17,16.333,16.4,16.068,16.317,93841,0
2006-03-20,16.333,16.333,16.021,16.181,27601,0
2006-03-21,16.105,16.341,16.051,16.111,44171,0
2006-03-22,16.016,16.25,15.924,16.118,27661,0
2006-03-23,16.376,16.376,16.181,16.369,15530,0
2006-03-24,16.369,16.582,16.226,16.513,18120,0
2006-03-27,16.567,16.696,16.333,16.688,17878,0
2006-03-28,16.696,16.709,16.506,16.575,13013,0
2006-03-29,16.701,17.028,16.611,17.02,38333,0
2006-03-30,16.906,17.066,16.808,17.066,18185,0
2006-03-31,16.906,17.61,16.906,17.61,36817,0
2006-04-03,17.641,17.641,17.414,17.572,20733,0
2006-04-04,17.143,17.701,17.135,17.452,15634,0
2006-04-05,17.572,17.572,17.255,17.414,10270,0
2006-04-06,17.094,17.255,17.094,17.158,3088,0
2006-04-07,17.316,17.316,16.641,16.869,22697,0
2006-04-10,16.929,17.164,16.25,16.46,20464,0
2006-04-11,16.317,16.408,16.135,16.151,5557,0
2006-04-12,16.084,16.445,16.084,16.202,7384,0
2006-04-13,16.021,16.383,16.021,16.279,4287,0
2006-04-17,16.151,16.341,16.084,16.285,11476,0
2006-04-18,16.483,16.74,16.369,16.544,21271,0
2006-04-19,16.567,16.983,16.483,16.983,16591,0
2006-04-20,17.043,17.143,16.726,17.143,13123,0
2006-04-21,17.143,17.36,16.649,17.217,15381,0
2006-04-24,17.178,17.209,16.945,16.945,6903,0
2006-04-25,16.499,16.877,16.4,16.604,11173,0
2006-04-26,16.513,17.02,16.513,16.709,9667,0
2006-04-27,16.513,17.178,16.513,16.968,5848,0
2006-04-28,16.785,16.792,16.499,16.74,18416,0
2006-05-01,16.929,17.094,16.416,16.604,3890,0
2006-05-02,16.285,16.46,16.285,16.46,9942,0
2006-05-03,16.709,17.308,16.709,17.308,51906,0
2006-05-04,17.308,17.572,17.143,17.248,44656,0
2006-05-05,17.248,17.572,16.9,17.3,22572,0
2006-05-08,17.519,17.776,17.374,17.746,26255,0
2006-05-09,17.776,17.837,17.67,17.67,23818,0
2006-05-10,17.822,17.822,17.11,17.276,26560,0
2006-05-11,17.118,17.572,16.945,17.255,96965,0
2006-05-12,17.693,17.77,17.11,17.217,33546,0
2006-05-15,17.003,17.248,17.003,17.143,11025,0
2006-05-16,17.02,17.261,16.938,17.066,18282,0
2006-05-17,16.863,16.961,16.279,16.513,30256,0
2006-05-18,16.619,16.989,16.619,16.726,13095,0
2006-05-19,16.513,16.9,16.369,16.604,35563,0
2006-05-22,16.522,16.709,16.105,16.59,90140,0
2006-05-23,16.522,16.641,16.194,16.194,24956,0
2006-05-24,16.105,16.475,16.021,16.475,27661,0
2006-05-25,16.513,16.696,16.383,16.696,21834,0
2006-05-26,16.513,16.68,16.445,16.649,31574,0
2006-05-30,16.649,16.649,16.181,16.217,14621,0
2006-05-31,16.333,16.506,16.118,16.369,35302,0
2006-06-01,16.369,16.627,16.369,16.567,13941,0
2006-06-02,16.558,16.688,16.341,16.688,16230,0
2006-06-05,16.513,16.726,16.317,16.68,47735,0
2006-06-06,16.567,16.641,16.483,16.536,22238,0
2006-06-07,16.627,16.701,16.453,16.544,10269,0
2006-06-08,16.544,16.544,16.175,16.43,15387,0
2006-06-09,16.437,16.445,16.126,16.167,18121,0
2006-06-12,16.118,16.175,15.993,16.043,30547,0
2006-06-13,16.021,16.202,15.938,16.021,47889,0
2006-06-14,16.021,16.098,15.931,15.968,22882,0
2006-06-15,16.16,16.167,15.993,16.028,35317,0
2006-06-16,15.952,16.021,15.902,16.021,123296,0
2006-06-19,16.021,16.06,15.924,15.924,20011,0
2006-06-20,15.924,16.226,15.924,15.952,28453,0
2006-06-21,15.924,16.135,15.924,16.051,19276,0
2006-06-22,15.96,16.028,15.931,15.977,33490,0
2006-06-23,15.931,15.968,15.818,15.924,21608,0
2006-06-26,16.091,16.118,15.833,16.111,15037,0
2006-06-27,16.167,16.202,16.068,16.181,26066,0
2006-06-28,16.285,16.317,16.084,16.167,3522,0
2006-06-29,16.369,17.164,16.271,17.158,29860,0
2006-06-30,17.248,17.77,17.072,17.77,144084,0
2006-07-03,17.542,17.693,17.542,17.556,18047,0
2006-07-05,17.324,17.693,17.217,17.693,44276,0
2006-07-06,17.693,18.118,17.618,18.118,39710,0
2006-07-07,17.943,18.073,17.519,17.905,20710,0
2006-07-10,17.845,17.873,17.234,17.61,60217,0
2006-07-11,17.564,17.58,17.11,17.481,23605,0
2006-07-12,17.414,17.49,17.028,17.066,6092,0
2006-07-13,16.974,17.143,16.801,16.974,18476,0
2006-07-14,16.938,17.339,16.938,17.118,16224,0
2006-07-17,17.118,17.255,16.989,17.248,13835,0
2006-07-18,17.422,17.437,16.968,17.248,10429,0
2006-07-19,17.422,18.222,17.422,18.222,19883,0
2006-07-20,17.865,18.131,17.865,17.891,7468,0
2006-07-21,17.762,17.77,17.316,17.414,14887,0
2006-07-24,17.602,18.04,17.602,18.04,9063,0
2006-07-25,17.865,18.253,17.865,18.246,9818,0
2006-07-26,18.012,18.095,17.556,17.956,10787,0
2006-07-27,17.77,17.77,17.39,17.465,9724,0
2006-07-28,17.588,18.056,17.429,18.056,5842,0
2006-07-31,17.61,17.647,17.399,17.519,12391,0
2006-08-01,17.248,17.345,16.9,17.339,19124,0
2006-08-02,17.498,17.77,17.011,17.185,53366,0
2006-08-03,16.989,17.602,16.771,17.542,30603,0
2006-08-04,17.61,17.625,16.906,17.072,25522,0
2006-08-07,16.771,16.989,16.771,16.953,16246,0
2006-08-08,16.68,17.374,16.635,16.764,18923,0
2006-08-09,16.953,16.953,16.279,16.326,14821,0
2006-08-10,16.326,16.688,16.151,16.635,10599,0
2006-08-11,16.544,16.544,15.952,16.226,8858,0
2006-08-14,16.369,16.883,16.3,16.641,2812,0
2006-08-15,16.9,17.339,16.9,17.324,12007,0
2006-08-16,17.178,17.414,16.945,16.961,16257,0
2006-08-17,16.883,16.929,16.83,16.892,2247,0
2006-08-18,16.997,16.997,16.877,16.938,20264,0
2006-08-21,16.771,17.103,16.771,16.921,9376,0
2006-08-22,16.892,16.9,16.785,16.792,3341,0
2006-08-23,16.823,16.9,16.747,16.779,10204,0
2006-08-24,16.696,16.855,16.4,16.597,13294,0
2006-08-25,16.492,16.726,16.492,16.726,2776,0
2006-08-28,16.863,16.892,16.701,16.83,20436,0
2006-08-29,16.9,17.512,16.855,17.472,13196,0
2006-08-30,16.9,17.528,16.9,17.276,14564,0
2006-08-31,17.399,17.399,16.9,17.066,12684,0
2006-09-01,16.9,17.158,16.9,16.997,8022,0
2006-09-05,17.072,17.49,16.9,17.444,6892,0
2006-09-06,17.17,17.519,16.968,17.324,41018,0
2006-09-07,17.201,17.201,16.779,16.906,14838,0
2006-09-08,16.869,16.953,16.816,16.953,3833,0
2006-09-11,16.929,17.06,16.792,16.9,4543,0
2006-09-12,16.9,17.762,16.83,17.716,17909,0
2006-09-13,17.072,17.422,17.011,17.345,21105,0
2006-09-14,17.072,17.374,17.072,17.292,12632,0
2006-09-15,17.414,17.422,17.088,17.399,62464,0
2006-09-18,17.261,17.324,16.989,17.241,5643,0
2006-09-19,16.974,17.261,16.74,17.261,24752,0
2006-09-20,17.02,17.67,17.02,17.225,11802,0
2006-09-21,17.072,17.217,16.883,16.997,10855,0
2006-09-22,16.9,16.9,16.558,16.696,20754,0
2006-09-25,16.582,17.066,16.582,17.043,6662,0
2006-09-26,17.118,17.143,16.838,16.945,11130,0
2006-09-27,16.846,17.135,16.558,17.072,16355,0
2006-09-28,17.185,17.193,16.892,17.135,14818,0
2006-09-29,16.921,17.003,16.816,16.877,12979,0
2006-10-02,16.726,16.785,16.355,16.536,8146,0
2006-10-03,16.544,17.072,16.475,16.863,8057,0
2006-10-04,17.043,17.164,16.68,16.838,11267,0
2006-10-05,16.785,17.324,16.785,17.324,7984,0
2006-10-06,17.193,17.452,17.011,17.422,7577,0
2006-10-09,17.429,17.647,17.422,17.647,15176,0
2006-10-10,17.746,17.746,17.429,17.452,19696,0
2006-10-11,17.452,17.58,17.276,17.284,17045,0
2006-10-12,17.164,17.58,16.997,17.458,15939,0
2006-10-13,17.164,17.36,17.072,17.185,20592,0
2006-10-16,17.178,17.354,17.15,17.354,4178,0
2006-10-17,17.185,17.437,16.9,17.429,11584,0
2006-10-18,17.072,17.444,16.997,17.164,15286,0
2006-10-19,16.9,17.58,16.9,17.58,15738,0
2006-10-20,17.701,17.8,17.437,17.693,7677,0
2006-10-23,17.58,17.762,17.414,17.753,9272,0
2006-10-24,17.633,17.633,17.255,17.572,10563,0
2006-10-25,17.519,17.625,17.225,17.399,11287,0
2006-10-26,17.535,17.929,17.072,17.929,9500,0
2006-10-27,17.414,18.003,17.414,17.865,11941,0
2006-10-30,17.528,18.193,17.528,18.17,10699,0
2006-10-31,17.701,18.026,17.693,18.026,12386,0
2006-11-01,17.602,17.815,17.602,17.807,65614,0
2006-11-02,17.647,17.949,17.339,17.588,16259,0
2006-11-03,17.663,17.663,17.339,17.39,65297,0
2006-11-06,17.185,17.873,17.185,17.822,26117,0
2006-11-07,17.77,18.193,17.679,17.822,10969,0
2006-11-08,17.458,18.608,17.452,18.48,8186,0
2006-11-09,18.147,18.336,17.753,17.882,16989,0
2006-11-10,17.693,17.943,17.549,17.943,16557,0
2006-11-13,18.079,18.336,18.073,18.336,14393,0
2006-11-14,18.131,18.816,18.003,18.816,19775,0
2006-11-15,18.382,19.161,18.382,19.154,23306,0
2006-11-16,18.503,19.284,18.503,19.284,16367,0
2006-11-17,19.261,19.275,18.898,18.948,24421,0
2006-11-20,19.017,19.017,18.79,18.94,10432,0
2006-11-21,18.882,18.94,18.707,18.816,4806,0
2006-11-22,18.912,18.912,18.533,18.668,21620,0
2006-11-24,18.905,18.905,18.412,18.51,4488,0
2006-11-27,18.457,18.474,17.724,17.724,22863,0
2006-11-28,17.791,18.17,17.58,18.155,9044,0
2006-11-29,18.261,18.496,17.92,18.442,11078,0
2006-11-30,18.35,18.932,18.35,18.744,32985,0
2006-12-01,18.564,18.564,17.8,18.079,22519,0
2006-12-04,17.77,18.75,17.724,18.724,22976,0
2006-12-05,18.744,18.766,18.548,18.632,13585,0
2006-12-06,18.64,18.715,18.109,18.434,33151,0
2006-12-07,18.45,18.707,18.45,18.533,10529,0
2006-12-08,18.382,18.382,18.246,18.246,43279,0
2006-12-11,18.065,18.215,18.003,18.209,11203,0
2006-12-12,18.246,18.246,18.155,18.246,4139,0
2006-12-13,18.457,18.457,18.209,18.261,29182,0
2006-12-14,18.125,18.33,18.125,18.215,10591,0
2006-12-15,18.253,18.526,18.125,18.526,32180,0
2006-12-18,18.42,18.442,17.891,18.238,28856,0
2006-12-19,18.003,18.33,18.003,18.231,28293,0
2006-12-20,18.222,18.222,18.026,18.163,11074,0
2006-12-21,18.253,18.548,18.026,18.375,5038,0
2006-12-22,18.442,18.442,18.209,18.405,2882,0
2006-12-26,18.261,18.517,17.9,18.184,15875,0
2006-12-27,18.14,18.231,18.012,18.118,31031,0
2006-12-28,18.125,18.147,17.956,17.956,16048,0
2006-12-29,18.178,18.178,17.596,17.92,24629,0
2007-01-03,17.77,18.222,17.724,18.209,35491,0
2007-01-04,18.103,18.238,17.865,18.222,20365,0
2007-01-05,18.231,18.231,17.913,18.003,18076,0
2007-01-08,18.103,18.14,17.956,18.086,15615,0
2007-01-09,18.019,18.14,17.905,18.14,12321,0
2007-01-10,18.003,18.118,17.776,17.891,6868,0
2007-01-11,17.822,17.956,17.618,17.686,19791,0
2007-01-12,17.753,17.905,17.686,17.891,4684,0
2007-01-16,17.92,17.92,17.633,17.746,13002,0
2007-01-17,17.693,18.003,17.67,17.83,6345,0
2007-01-18,17.753,17.929,17.556,17.588,21014,0
2007-01-19,17.549,17.716,17.437,17.708,7523,0
2007-01-22,17.633,17.686,17.528,17.596,7253,0
2007-01-23,17.535,18.035,17.535,18.035,11024,0
2007-01-24,18.065,18.246,18.012,18.155,6450,0
2007-01-25,18.086,18.086,17.625,17.83,12413,0
2007-01-26,17.92,17.92,17.399,17.633,2674,0
2007-01-29,17.724,17.9,17.625,17.845,6541,0
2007-01-30,17.852,18.238,17.83,18.222,12052,0
2007-01-31,18.14,18.389,18.103,18.33,10819,0
2007-02-01,18.389,18.617,18.375,18.593,13001,0
2007-02-02,18.6,18.632,18.474,18.503,13207,0
2007-02-05,18.503,18.6,18.306,18.434,19099,0
2007-02-06,18.51,18.608,18.367,18.593,4786,0
2007-02-07,18.585,18.6,18.474,18.6,22993,0
2007-02-08,18.466,18.593,18.466,18.503,3622,0
2007-02-09,18.466,18.6,18.466,18.526,18769,0
2007-02-12,18.6,18.6,18.313,18.405,43216,0
2007-02-13,18.526,18.526,18.344,18.42,21305,0
2007-02-14,18.557,18.557,18.367,18.45,6690,0
2007-02-15,18.382,18.397,18.125,18.131,11772,0
2007-02-16,18.178,18.178,17.822,17.974,17096,0
2007-02-20,18.079,18.17,17.873,18.17,10802,0
2007-02-21,18.056,18.344,18.056,18.336,2685,0
2007-02-22,18.382,18.382,17.92,18.336,11219,0
2007-02-23,18.608,18.608,18.095,18.306,36620,0
2007-02-26,18.238,18.238,17.641,18.118,19025,0
2007-02-27,18.026,18.231,17.383,17.564,31084,0
2007-02-28,17.103,17.647,16.732,17.444,43925,0
2007-03-01,16.604,17.465,16.604,17.217,15367,0
2007-03-02,17.094,17.217,16.83,17.103,35630,0
2007-03-05,17.036,17.505,16.883,17.209,18817,0
2007-03-06,16.846,17.852,16.846,17.67,28295,0
2007-03-07,17.61,17.61,17.052,17.118,56062,0
2007-03-08,17.158,17.209,17.02,17.209,16418,0
2007-03-09,17.528,17.528,17.201,17.458,18955,0
2007-03-12,17.339,17.865,17.3,17.732,18036,0
2007-03-13,17.655,17.996,17.655,17.873,40335,0
2007-03-14,17.8,18.103,17.528,18.103,13400,0
2007-03-15,17.965,18.238,17.965,18.086,22594,0
2007-03-16,18.131,18.163,17.472,17.472,68310,0
2007-03-19,17.549,17.549,17.193,17.465,17089,0
2007-03-20,17.407,17.837,17.407,17.837,4448,0
2007-03-21,17.686,18.04,17.686,18.035,7522,0
2007-03-22,18.065,18.178,18.035,18.17,17424,0
2007-03-23,18.267,18.291,17.716,17.943,11903,0
2007-03-26,18.026,18.14,17.913,18.14,3304,0
2007-03-27,18.065,18.065,17.92,17.943,14564,0
2007-03-28,18.147,18.147,17.83,17.86,68875,0
2007-03-29,17.8,17.8,17.39,17.556,11519,0
2007-03-30,17.822,17.996,17.465,17.996,23929,0
2007-04-02,17.556,18.178,17.556,18.086,17043,0
2007-04-03,18.163,18.193,17.982,18.178,15969,0
2007-04-04,18.095,18.184,18.035,18.163,2484,0
2007-04-05,18.201,18.201,18.056,18.178,2779,0
2007-04-09,18.073,18.267,17.965,17.99,71419,0
2007-04-10,18.147,18.178,18.073,18.125,24059,0
2007-04-11,18.178,18.178,17.724,17.762,18799,0
2007-04-12,17.647,17.762,17.572,17.762,8028,0
2007-04-13,17.739,17.83,17.542,17.739,9338,0
2007-04-16,17.852,18.073,17.807,17.936,15763,0
2007-04-17,17.956,17.974,17.739,17.746,5347,0
2007-04-18,17.837,17.936,17.535,17.564,12853,0
2007-04-19,17.512,17.679,17.512,17.679,27920,0
2007-04-20,17.965,17.965,17.618,17.655,33575,0
2007-04-23,17.61,17.891,17.339,17.429,26947,0
2007-04-24,18.178,18.178,17.15,17.15,17212,0
2007-04-25,17.217,17.452,17.217,17.308,24220,0
2007-04-26,17.261,17.535,17.241,17.535,12441,0
2007-04-27,17.67,17.67,17.316,17.39,8493,0
2007-04-30,18.035,18.035,17.399,17.422,42858,0
2007-05-01,17.429,17.996,17.284,17.481,61372,0
2007-05-02,17.49,17.852,17.345,17.739,25142,0
2007-05-03,17.679,17.837,17.625,17.807,24058,0
2007-05-04,17.746,18.835,17.708,18.6,240756,0
2007-05-07,18.676,18.732,18.427,18.649,45536,0
2007-05-08,18.732,18.798,18.267,18.798,27963,0
2007-05-09,18.557,18.94,18.517,18.564,42644,0
2007-05-10,18.474,18.517,18.267,18.397,58033,0
2007-05-11,18.382,18.466,18.267,18.457,35012,0
2007-05-14,18.389,18.526,18.238,18.246,32853,0
2007-05-15,18.209,18.564,18.056,18.291,36312,0
2007-05-16,18.118,18.3,18.103,18.222,21051,0
2007-05-17,18.14,18.184,18.095,18.118,15690,0
2007-05-18,18.125,18.442,18.047,18.442,33393,0
2007-05-21,18.344,18.579,18.313,18.434,41899,0
2007-05-22,18.375,18.474,18.336,18.382,43527,0
2007-05-23,18.457,18.457,18.313,18.412,75191,0
2007-05-24,18.359,18.496,17.956,18.306,36707,0
2007-05-25,18.442,18.442,18.231,18.405,28261,0
2007-05-29,18.434,18.48,18.291,18.466,53525,0
2007-05-30,18.382,18.434,18.125,18.405,35714,0
2007-05-31,18.367,18.397,18.17,18.397,32016,0
2007-06-01,18.397,18.412,18.201,18.215,48322,0
2007-06-04,18.118,18.291,18.019,18.118,25787,0
2007-06-05,17.99,18.073,17.647,18.035,33790,0
2007-06-06,17.891,18.073,17.784,18.073,16534,0
2007-06-07,18.019,18.04,17.641,17.716,23034,0
2007-06-08,17.67,17.956,17.67,17.837,19219,0
2007-06-11,17.762,18.035,17.701,17.943,18504,0
2007-06-12,17.865,17.982,17.77,17.83,13708,0
2007-06-13,17.99,18.035,17.807,17.99,20663,0
2007-06-14,17.873,18.035,17.873,18.026,35316,0
2007-06-15,18.442,18.442,17.9,18.035,62825,0
2007-06-18,17.965,18.45,17.965,18.261,46320,0
2007-06-19,18.215,18.457,18.184,18.405,10091,0
2007-06-20,18.457,18.457,18.209,18.267,49779,0
2007-06-21,18.193,18.201,18.073,18.201,10047,0
2007-06-22,18.14,18.457,18.125,18.178,232130,0
2007-06-25,18.246,18.442,18.184,18.238,44376,0
2007-06-26,18.367,18.434,18.178,18.344,69957,0
2007-06-27,18.231,18.548,18.231,18.548,26707,0
2007-06-28,18.48,18.744,18.48,18.557,24201,0
2007-06-29,18.632,18.835,18.344,18.375,55169,0
2007-07-02,18.48,18.732,18.45,18.526,64814,0
2007-07-03,18.474,19.056,18.405,18.75,69716,0
2007-07-05,18.816,19.056,18.48,18.783,16827,0
2007-07-06,18.835,19.023,18.744,18.94,6696,0
2007-07-09,18.94,18.94,18.738,18.835,8449,0
2007-07-10,18.94,19.047,18.442,18.557,41828,0
2007-07-11,18.487,18.617,18.442,18.608,41267,0
2007-07-12,18.649,18.866,18.517,18.738,16677,0
2007-07-13,18.661,18.715,18.442,18.64,8593,0
2007-07-16,18.732,18.823,18.457,18.579,17507,0
2007-07-17,18.617,18.744,18.496,18.744,23192,0
2007-07-18,18.676,18.766,18.548,18.766,25522,0
2007-07-19,18.857,19.071,18.738,18.889,14062,0
2007-07-20,18.842,18.948,18.496,18.7,48929,0
2007-07-23,18.775,18.889,18.548,18.683,23348,0
2007-07-24,18.496,18.707,18.389,18.442,40945,0
2007-07-25,18.533,18.617,18.45,18.526,29974,0
2007-07-26,18.42,18.487,17.949,18.178,154086,0
2007-07-27,18.14,18.284,17.996,18.026,44676,0
2007-07-30,17.956,18.184,17.83,17.86,29178,0
2007-07-31,17.982,18.118,17.746,17.86,38809,0
2007-08-01,17.936,18.35,17.873,18.291,34410,0
2007-08-02,18.367,20.008,18.367,19.237,48384,0
2007-08-03,19.296,19.652,18.835,18.857,39194,0
2007-08-06,18.987,19.229,18.442,18.6,56009,0
2007-08-07,18.51,19.139,18.51,19.031,58173,0
2007-08-08,19.093,19.97,18.775,19.757,63049,0
2007-08-09,19.524,19.94,19.524,19.788,42027,0
2007-08-10,19.704,19.978,19.684,19.956,56950,0
2007-08-13,19.978,19.978,19.064,19.569,84249,0
2007-08-14,19.585,19.775,19.245,19.275,19837,0
2007-08-15,19.585,19.803,19.147,19.147,36542,0
2007-08-16,19.093,19.978,19.093,19.608,79764,0
2007-08-17,20.233,21.212,19.75,20.78,70049,0
2007-08-20,20.862,20.862,20.121,20.481,19864,0
2007-08-21,20.402,20.522,19.985,20.402,22119,0
2007-08-22,20.492,20.628,19.993,20.264,37521,0
2007-08-23,20.233,20.289,19.517,19.713,26117,0
2007-08-24,19.646,20.228,19.562,19.684,24995,0
2007-08-27,19.51,19.622,19.275,19.327,21653,0
2007-08-28,19.161,19.622,19.161,19.554,31168,0
2007-08-29,19.608,19.909,19.237,19.622,20549,0
2007-08-30,19.395,19.562,19.343,19.366,16264,0
2007-08-31,19.608,19.622,19.395,19.622,29737,0
2007-09-04,19.547,19.585,19.366,19.462,41831,0
2007-09-05,19.366,19.652,18.798,18.816,26496,0
2007-09-06,18.766,19.313,18.766,19.221,26184,0
2007-09-07,18.798,18.926,18.3,18.75,32570,0
2007-09-10,18.912,18.987,18.45,18.918,27049,0
2007-09-11,19.17,19.192,18.617,19.147,17198,0
2007-09-12,19.108,19.108,18.632,18.692,11191,0
2007-09-13,18.775,19.221,18.35,19.064,14755,0
2007-09-14,18.882,18.948,18.624,18.816,15254,0
2007-09-17,18.798,19.221,18.661,19.108,22836,0
2007-09-18,19.161,19.902,19.093,19.902,33221,0
2007-09-19,19.895,20.381,19.895,20.273,40036,0
2007-09-20,20.221,20.305,19.925,20.158,28068,0
2007-09-21,20.355,20.355,19.849,19.948,54775,0
2007-09-24,19.925,20.076,19.418,19.425,11182,0
2007-09-25,19.335,20.008,19.261,19.909,11628,0
2007-09-26,20,20.492,19.918,20.158,13935,0
2007-09-27,20.129,20.402,20.099,20.206,12120,0
2007-09-28,20.053,20.053,19.418,19.562,29054,0
2007-10-01,19.517,20.233,19.017,20.233,19376,0
2007-10-02,20.297,20.605,20.297,20.537,30674,0
2007-10-03,20.421,20.771,20.085,20.085,28912,0
2007-10-04,20.099,20.099,19.729,19.925,13614,0
2007-10-05,20.167,20.319,19.993,20.228,21195,0
2007-10-08,20.137,20.355,20,20.289,17199,0
2007-10-09,20.264,20.408,19.918,20.402,10354,0
2007-10-10,20.43,20.481,20.144,20.34,7872,0
2007-10-11,20.408,20.408,19.638,19.788,23757,0
2007-10-12,19.963,20.39,19.956,20.348,6337,0
2007-10-15,20.355,20.355,19.684,19.75,13958,0
2007-10-16,19.736,20.076,19.736,20.047,4858,0
2007-10-17,20.282,20.481,19.704,20.182,16182,0
2007-10-18,20.198,20.372,20.008,20.372,9139,0
2007-10-19,20.372,20.372,19.003,19.031,25977,0
2007-10-22,18.866,19.221,18.75,19.214,13193,0
2007-10-23,19.327,19.327,18.548,19.154,41291,0
2007-10-24,19.047,19.047,18.48,18.766,18593,0
2007-10-25,18.75,18.905,18.3,18.571,13215,0
2007-10-26,18.707,19.434,18.42,18.932,9730,0
2007-10-29,19.071,19.35,18.668,18.866,6033,0
2007-10-30,18.866,18.982,18.744,18.956,14742,0
2007-10-31,18.974,19.161,18.827,18.889,14116,0
2007-11-01,18.487,18.649,17.982,18.118,49393,0
2007-11-02,18.33,18.42,17.982,18.201,29418,0
2007-11-05,18.026,18.434,17.99,18.336,26010,0
2007-11-06,18.336,19.288,18.201,19.245,31579,0
2007-11-07,19.056,19.056,18.442,18.48,34918,0
2007-11-08,18.676,19.161,18.676,19.161,18144,0
2007-11-09,18.974,19.659,18.874,19.462,27544,0
2007-11-12,19.485,20.34,19.485,20.008,27594,0
2007-11-13,20.031,20.305,19.729,19.934,37016,0
2007-11-14,19.826,20.312,19.108,19.75,20214,0
2007-11-15,19.699,19.934,19.275,19.585,12535,0
2007-11-16,19.45,19.849,19.45,19.704,32550,0
2007-11-19,19.517,19.699,18.882,19.403,19792,0
2007-11-20,19.457,19.485,18.912,19.418,22479,0
2007-11-21,19.372,19.395,19.147,19.267,14568,0
2007-11-23,19.403,19.485,19.214,19.485,2622,0
2007-11-26,19.554,19.554,18.7,18.738,18221,0
2007-11-27,18.857,19.252,18.7,19.17,69628,0
2007-11-28,19.395,19.652,19.395,19.592,44148,0
2007-11-29,19.51,20.076,19.139,19.161,25397,0
2007-11-30,19.457,19.502,19.161,19.366,34771,0
2007-12-03,19.569,19.812,18.94,19.147,18537,0
2007-12-04,18.932,19.192,18.79,18.842,20798,0
2007-12-05,19.1,19.442,19.071,19.319,42451,0
2007-12-06,19.379,19.88,19.379,19.88,34903,0
2007-12-07,19.652,19.842,19.629,19.842,90681,0
2007-12-10,19.766,19.925,19.729,19.842,12378,0
2007-12-11,19.858,19.88,19.184,19.184,21867,0
2007-12-12,19.684,19.757,19.161,19.267,16412,0
2007-12-13,19.147,19.803,18.987,19.803,20350,0
2007-12-14,19.616,19.872,19.017,19.121,20266,0
2007-12-17,19.335,19.335,18.683,18.724,18321,0
2007-12-18,18.987,19.849,18.344,19.842,39807,0
2007-12-19,19.849,20.053,19.261,19.576,38282,0
2007-12-20,19.796,20.129,19.161,19.97,41498,0
2007-12-21,20.297,20.487,19.304,20.198,113124,0
2007-12-24,20.121,20.43,19.659,20.008,30610,0
2007-12-26,20.421,20.421,19.887,19.978,90370,0
2007-12-27,20.031,20.121,19.562,19.736,30654,0
2007-12-28,20.038,20.34,19.532,19.692,24861,0
2007-12-31,19.675,19.948,19.517,19.736,21491,0
2008-01-02,19.667,19.835,19.327,19.35,16566,0
2008-01-03,19.434,19.736,19.13,19.176,26153,0
2008-01-04,19.108,19.554,18.653,19.093,25058,0
2008-01-07,19.147,19.517,18.842,19.245,18945,0
2008-01-08,19.296,19.736,18.798,18.926,22001,0
2008-01-09,18.849,19.592,18.724,19.592,26035,0
2008-01-10,19.403,19.547,19.161,19.47,31195,0
2008-01-11,19.94,19.94,18.692,18.926,52332,0
2008-01-14,19.047,19.275,18.948,19.108,10249,0
2008-01-15,18.874,19.425,18.874,19.214,19831,0
2008-01-16,19.198,19.585,19.198,19.418,23856,0
2008-01-17,19.462,19.909,18.783,18.783,16653,0
2008-01-18,18.79,19.395,18.533,18.579,36218,0
2008-01-22,18.147,19.442,18.147,18.926,12901,0
2008-01-23,18.442,19.517,17.8,19.517,34469,0
2008-01-24,19.592,19.592,18.715,18.724,13660,0
2008-01-25,19.017,19.245,18.33,18.434,11419,0
2008-01-28,18.434,18.807,17.655,18.807,12097,0
2008-01-29,18.932,18.932,18.466,18.593,10312,0
2008-01-30,18.624,18.94,18.17,18.434,13581,0
2008-01-31,17.905,19.395,17.905,19.17,22503,0
2008-02-01,19.205,20.031,18.676,19.608,41081,0
2008-02-04,20.008,20.091,19.17,19.17,19528,0
2008-02-05,18.842,19.554,18.367,18.434,23991,0
2008-02-06,18.653,19.379,18.336,18.336,19819,0
2008-02-07,18.246,18.692,18.065,18.571,24267,0
2008-02-08,19.017,19.017,18.35,18.434,10693,0
2008-02-11,17.891,18.64,17.663,18.276,64380,0
2008-02-12,18.336,18.474,18.155,18.313,25726,0
2008-02-13,18.457,18.79,18.457,18.683,35177,0
2008-02-14,18.692,18.783,17.982,18.42,35082,0
2008-02-15,18.284,18.608,17.647,17.807,33725,0
2008-02-19,18.079,18.246,17.92,18.131,45216,0
2008-02-20,18.035,18.434,17.8,18.246,21839,0
2008-02-21,18.397,18.6,17.746,17.753,19309,0
2008-02-22,17.822,18.056,16.9,17.399,31337,0
2008-02-25,17.596,17.815,16.974,17.572,23877,0
2008-02-26,17.498,18.533,17.185,18.003,24667,0
2008-02-27,18.336,18.617,17.324,18.434,16107,0
2008-02-28,18.321,18.632,17.822,17.865,14570,0
2008-02-29,17.77,18.086,17.472,17.512,48518,0
2008-03-03,17.564,18.291,17.564,17.873,57933,0
2008-03-04,18.147,18.321,17.618,18.193,11548,0
2008-03-05,18.313,18.548,18.056,18.457,13335,0
2008-03-06,18.079,18.201,17.693,17.693,8333,0
2008-03-07,17.505,18.397,17.505,18.118,18390,0
2008-03-10,18.215,18.48,18.109,18.17,21645,0
2008-03-11,18.661,18.676,18.178,18.579,24994,0
2008-03-12,18.608,18.608,18.33,18.593,24855,0
2008-03-13,18.42,18.707,18.313,18.585,79725,0
2008-03-14,18.692,18.692,18.147,18.405,43636,0
2008-03-17,17.956,18.617,17.77,17.86,33482,0
2008-03-18,18.246,18.579,17.956,18.45,48408,0
2008-03-19,18.541,18.541,18.147,18.215,25995,0
2008-03-20,18.517,18.517,18.012,18.276,133774,0
2008-03-24,18.344,18.653,18.313,18.427,18712,0
2008-03-25,18.457,18.661,17.99,18.178,20198,0
2008-03-26,18.056,18.405,17.776,18.3,29268,0
2008-03-27,18.359,18.624,18.04,18.178,18313,0
2008-03-28,18.246,18.344,17.996,17.996,6058,0
2008-03-31,17.429,18.692,17.429,18.457,28407,0
2008-04-01,18.617,18.653,18.291,18.64,20275,0
2008-04-02,18.593,18.683,18.389,18.487,6387,0
2008-04-03,18.51,18.593,18.231,18.517,17030,0
2008-04-04,18.585,18.64,18.246,18.367,16958,0
2008-04-07,18.457,18.585,18.118,18.405,37019,0
2008-04-08,18.291,18.291,17.982,18.026,16623,0
2008-04-09,18.131,18.184,17.739,17.83,8526,0
2008-04-10,17.86,18.209,17.542,18.04,19617,0
2008-04-11,17.86,18.079,17.564,17.572,17400,0
2008-04-14,17.564,17.784,17.437,17.572,20245,0
2008-04-15,17.663,17.83,17.429,17.716,16675,0
2008-04-16,17.852,18.276,17.716,18.276,46354,0
2008-04-17,18.231,18.466,18.012,18.163,41593,0
2008-04-18,18.487,18.503,18.003,18.184,20937,0
2008-04-21,18.073,18.306,18.003,18.231,13508,0
2008-04-22,18.178,18.178,17.345,17.663,42617,0
2008-04-23,17.739,17.739,17.261,17.481,32584,0
2008-04-24,17.528,18.079,17.158,17.9,18421,0
2008-04-25,17.965,17.965,17.36,17.679,16518,0
2008-04-28,17.618,17.77,16.846,17.61,8547,0
2008-04-29,17.633,17.633,17.15,17.15,8607,0
2008-04-30,17.269,17.429,16.83,17.088,18751,0
2008-05-01,17.011,17.339,16.582,16.892,60477,0
2008-05-02,16.877,17.072,16.043,16.068,50668,0
2008-05-05,16.084,16.4,15.952,16.392,33834,0
2008-05-06,16.355,16.558,15.917,16.317,41641,0
2008-05-07,16.369,16.627,15.166,15.205,55753,0
2008-05-08,15.258,15.826,14.849,15.296,39570,0
2008-05-09,15.183,15.711,14.592,15.265,70960,0
2008-05-12,15.349,16.408,14.826,16.355,56935,0
2008-05-13,16.347,16.855,16,16.341,65048,0
2008-05-14,16.333,16.756,16.308,16.347,23886,0
2008-05-15,16.362,16.83,16.098,16.445,37263,0
2008-05-16,16.475,16.528,15.689,15.886,40295,0
2008-05-19,15.802,15.84,15.115,15.258,60763,0
2008-05-20,15.198,15.621,14.917,15.227,38907,0
2008-05-21,15.296,15.818,15.22,15.227,30174,0
2008-05-22,15.31,16.265,14.917,15.72,75460,0
2008-05-23,15.666,16.105,15.212,15.356,48639,0
2008-05-27,15.402,15.743,15.31,15.72,32547,0
2008-05-28,15.743,15.743,15.356,15.523,29312,0
2008-05-29,15.493,16.175,15.288,15.674,65254,0
2008-05-30,15.634,16.098,15.447,15.605,64057,0
2008-06-02,15.402,16.175,14.842,15.296,68229,0
2008-06-03,15.365,15.765,15.258,15.634,39480,0
2008-06-04,15.568,15.666,15.326,15.531,31341,0
2008-06-05,15.499,15.689,15.317,15.689,59702,0
2008-06-06,15.544,15.697,14.865,14.871,43529,0
2008-06-09,14.796,15.394,14.462,14.727,84222,0
2008-06-10,14.592,15.243,14.592,14.865,46514,0
2008-06-11,14.803,14.871,14.592,14.751,45029,0
2008-06-12,14.91,15.092,14.675,14.774,37286,0
2008-06-13,14.879,14.91,14.628,14.744,71332,0
2008-06-16,14.712,14.842,14.419,14.774,25079,0
2008-06-17,14.744,15.183,14.387,14.803,36365,0
2008-06-18,14.699,14.887,14.426,14.621,24730,0
2008-06-19,14.584,15.152,14.525,14.939,19710,0
2008-06-20,14.879,15.115,14.569,14.849,93951,0
2008-06-23,14.91,15.198,14.621,14.925,24066,0
2008-06-24,14.842,15.523,14.562,14.691,35789,0
2008-06-25,14.675,14.902,14.493,14.645,53551,0
2008-06-26,14.487,15.552,14.103,14.121,35089,0
2008-06-27,14.145,14.691,13.367,13.367,261906,0
2008-06-30,13.343,14.478,12.48,12.565,147299,0
2008-07-01,12.467,12.64,12.248,12.473,44336,0
2008-07-02,12.224,12.854,12.224,12.813,80164,0
2008-07-03,12.869,13.002,12.581,12.928,36596,0
2008-07-07,12.964,12.964,12.581,12.581,47752,0
2008-07-08,12.632,13.133,12.632,13.133,51277,0
2008-07-09,13.148,13.533,12.762,12.77,49027,0
2008-07-10,12.722,12.964,12.588,12.904,38019,0
2008-07-11,12.846,13.16,12.813,13.16,59861,0
2008-07-14,13.019,13.119,12.588,12.829,27987,0
2008-07-15,12.73,13.639,12.73,13.405,34401,0
2008-07-16,13.457,13.707,13.193,13.662,27115,0
2008-07-17,13.767,13.85,13.624,13.745,30727,0
2008-07-18,13.737,13.737,13.231,13.435,25811,0
2008-07-21,13.435,13.624,13.291,13.48,19863,0
2008-07-22,13.435,14.705,13.002,14.653,35788,0
2008-07-23,14.6,14.736,14.387,14.645,21636,0
2008-07-24,14.628,14.774,13.547,13.547,54288,0
2008-07-25,13.662,14.675,13.662,14.387,15875,0
2008-07-28,14.311,14.311,13.844,13.948,24759,0
2008-07-29,14.019,15.107,14.019,14.871,15852,0
2008-07-30,15.076,15.341,14.136,14.917,21185,0
2008-07-31,14.796,15.387,14.796,15.273,18193,0
2008-08-01,15.273,15.674,15.205,15.605,27871,0
2008-08-04,15.544,15.544,14.38,14.38,46659,0
2008-08-05,14.487,15.66,14.487,15.515,39318,0
2008-08-06,15.387,15.394,14.531,15.288,26633,0
2008-08-07,15.205,15.72,14.518,14.645,14829,0
2008-08-08,14.538,15.81,14.538,14.887,28868,0
2008-08-11,14.948,16.142,14.948,15.818,22323,0
2008-08-12,15.749,16.208,15.477,15.697,18183,0
2008-08-13,15.576,16.007,14.525,15.84,18798,0
2008-08-14,15.711,16.437,15.469,15.544,29664,0
2008-08-15,15.531,15.531,14.653,15.046,42912,0
2008-08-18,14.411,14.766,14.253,14.538,46450,0
2008-08-19,14.487,14.562,13.954,14.282,29229,0
2008-08-20,14.205,14.449,14.071,14.136,25465,0
2008-08-21,13.935,14.518,13.935,14.115,26432,0
2008-08-22,14.267,14.525,13.971,14.236,28179,0
2008-08-25,14.295,14.303,13.92,14.115,24204,0
2008-08-26,14.071,14.359,13.92,14.303,18064,0
2008-08-27,14.26,14.766,14.26,14.712,24292,0
2008-08-28,14.782,15.506,14.782,15.31,22642,0
2008-08-29,15.19,15.66,15.115,15.326,22210,0
2008-09-02,15.689,15.743,15.461,15.703,21489,0
2008-09-03,15.66,15.802,14.842,15.727,14466,0
2008-09-04,15.605,16.217,15.129,15.129,9633,0
2008-09-05,14.964,15.281,14.925,15.174,19069,0
2008-09-08,15.166,16.091,14.736,15.174,26071,0
2008-09-09,15.054,15.506,14.751,14.978,19232,0
2008-09-10,15.092,15.968,14.545,15.952,43273,0
2008-09-11,15.945,15.952,15.273,15.605,31651,0
2008-09-12,15.499,15.499,14.094,15.234,16412,0
2008-09-15,15.107,15.863,14.819,14.819,25991,0
2008-09-16,14.759,15.697,14.38,15.681,35229,0
2008-09-17,15.394,15.561,14.394,14.471,66887,0
2008-09-18,14.857,17.686,14.387,17.465,65183,0
2008-09-19,18.692,20.053,15.273,17.209,163499,0
2008-09-22,17.974,17.974,16.499,17.143,25872,0
2008-09-23,17.762,17.762,16.756,16.892,10905,0
2008-09-24,16.611,17.324,15.833,16.764,101933,0
2008-09-25,17.248,17.61,16.408,17.11,37188,0
2008-09-26,16.4,17.762,16.4,17.3,29770,0
2008-09-29,16.989,18.019,15.917,16.028,48312,0
2008-09-30,15.786,17.542,15.734,17.234,18066,0
2008-10-01,16.877,17.535,15.863,17.261,7936,0
2008-10-02,16.74,17.528,16.619,17.079,17909,0
2008-10-03,16.756,18.51,16.732,17.072,22446,0
2008-10-06,16.771,17.255,15.81,16.513,21893,0
2008-10-07,14.455,17.255,14.094,14.387,24388,0
2008-10-08,13.775,16.641,13.343,13.502,34927,0
2008-10-09,13.872,15.568,10.962,11.855,80108,0
2008-10-10,10.885,14.245,10.067,12.656,67685,0
2008-10-13,13.745,15.099,12.946,14.38,69549,0
2008-10-14,14.917,14.917,13.692,14.103,27132,0
2008-10-15,13.617,13.67,12.656,13.238,13225,0
2008-10-16,13.427,14.295,12.722,13.646,49717,0
2008-10-17,12.979,14.894,12.714,14.295,49997,0
2008-10-20,14.434,15.099,14.121,14.712,38187,0
2008-10-21,14.419,15.092,14.129,14.335,17340,0
2008-10-22,13.954,15.076,13.231,13.231,11568,0
2008-10-23,13.359,13.662,12.603,13.315,61481,0
2008-10-24,12.277,13.374,12.277,13.152,21340,0
2008-10-27,13.002,13.002,12.193,12.202,39082,0
2008-10-28,12.701,12.762,11.8,12.158,43686,0
2008-10-29,12.422,12.754,11.74,11.87,29115,0
2008-10-30,12.27,12.398,12.036,12.233,15741,0
2008-10-31,12.291,13.078,11.521,13.078,48577,0
2008-11-03,13.193,13.617,11.674,12.618,10920,0
2008-11-04,12.837,13.76,12.233,12.664,39704,0
2008-11-05,12.422,13.177,11.897,11.913,31272,0
2008-11-06,11.787,12.352,11.787,11.806,31373,0
2008-11-07,11.929,12.701,11.864,12.262,56885,0
2008-11-10,12.436,12.436,11.787,11.87,46732,0
2008-11-11,11.696,12.36,11.632,11.929,36178,0
2008-11-12,11.674,11.997,11.149,11.248,71797,0
2008-11-13,11.399,12.398,11.03,12.241,76554,0
2008-11-14,12.02,12.813,11.813,12.02,26797,0
2008-11-17,11.922,12.216,11.87,11.87,14610,0
2008-11-18,11.968,12.375,11.354,12.043,53583,0
2008-11-19,11.89,12.937,11.474,11.864,38402,0
2008-11-20,11.514,12.216,11.514,11.597,27936,0
2008-11-21,11.846,12.224,11.142,11.864,34864,0
2008-11-24,11.62,12.556,11.354,12.36,63261,0
2008-11-25,12.656,12.656,11.855,12.163,58515,0
2008-11-26,11.773,12.995,11.681,12.861,78290,0
2008-11-28,12.708,13.518,12.111,13.193,23416,0
2008-12-01,12.656,12.995,11.549,11.922,29990,0
2008-12-02,12.224,13.07,12.088,13.043,20968,0
2008-12-03,12.624,13.533,12.398,12.979,52094,0
2008-12-04,12.813,13.585,12.778,13.168,21523,0
2008-12-05,12.958,14.628,12.535,14.621,23333,0
2008-12-08,15.099,15.099,13.541,14.525,34761,0
2008-12-09,14.303,15.083,13.676,13.821,18208,0
2008-12-10,14.071,14.584,12.946,13.298,25091,0
2008-12-11,13.019,14.003,12.912,13.002,28755,0
2008-12-12,12.73,14.129,12.73,14.103,41461,0
2008-12-15,14.145,14.311,12.954,13.321,24841,0
2008-12-16,13.617,14.079,12.92,13.336,78047,0
2008-12-17,13.193,13.887,12.912,13.238,21691,0
2008-12-18,13.298,13.601,12.946,12.946,29049,0
2008-12-19,13.585,13.585,12.786,12.813,64142,0
2008-12-22,12.861,13.119,12.754,13.019,20473,0
2008-12-23,13.141,13.298,12.821,12.979,15968,0
2008-12-24,12.979,13.276,12.61,12.837,3004,0
2008-12-26,12.928,12.946,12.874,12.928,9450,0
2008-12-29,12.92,13.119,12.67,12.694,7197,0
2008-12-30,12.888,13.111,12.248,12.958,14343,0
2008-12-31,13.102,13.343,12.624,13.078,45971,0
2009-01-02,13.25,13.555,12.928,13.343,12944,0
2009-01-05,13.374,13.941,13.019,13.457,9290,0
2009-01-06,13.585,14.045,13.382,13.913,13855,0
2009-01-07,13.7,14.136,13.111,13.541,14882,0
2009-01-08,13.555,14.22,13.541,14.025,19865,0
2009-01-09,13.954,14.245,13.202,13.202,14181,0
2009-01-12,13.177,13.388,12.73,12.748,11598,0
2009-01-13,12.762,13.141,12.255,13.011,11258,0
2009-01-14,12.701,12.946,12.103,12.632,25542,0
2009-01-15,12.656,13.336,12.119,13.336,39836,0
2009-01-16,13.413,13.941,12.67,13.61,19168,0
2009-01-20,13.382,13.61,12.307,12.307,16304,0
2009-01-21,12.512,12.92,11.864,12.61,23807,0
2009-01-22,12.416,13.028,11.96,12.444,6819,0
2009-01-23,12.163,12.398,11.884,11.938,15281,0
2009-01-26,11.929,12.647,11.929,12.233,10519,0
2009-01-27,12.241,12.73,11.938,12.603,6430,0
2009-01-28,12.739,12.946,12.375,12.797,17975,0
2009-01-29,12.618,12.708,12.207,12.346,11076,0
2009-01-30,12.398,12.739,11.929,12.072,10690,0
2009-02-02,11.947,12.581,11.813,12.467,4985,0
2009-02-03,12.535,12.928,12.262,12.854,22866,0
2009-02-04,12.869,13.571,12.603,12.972,10172,0
2009-02-05,12.928,13.298,12.618,13.244,7712,0
2009-02-06,13.276,13.753,13.276,13.684,19317,0
2009-02-09,13.592,13.927,12.937,13.002,13534,0
2009-02-10,12.958,13.382,12.398,12.436,10859,0
2009-02-11,12.512,12.664,12.172,12.541,10781,0
2009-02-12,12.382,13.351,12.216,13.062,14380,0
2009-02-13,13.05,13.244,12.595,12.846,10082,0
2009-02-17,12.624,13.043,12.216,12.512,17325,0
2009-02-18,12.573,12.958,12.416,12.498,16801,0
2009-02-19,12.679,12.679,12.398,12.512,8836,0
2009-02-20,12.352,12.754,12.011,12.518,21827,0
2009-02-23,12.664,12.664,11.688,11.696,27372,0
2009-02-24,11.822,12.285,11.574,12.158,41525,0
2009-02-25,12.119,12.158,11.536,11.806,28287,0
2009-02-26,11.877,12.324,11.715,11.922,23747,0
2009-02-27,11.626,12.27,11.62,12.186,24011,0
2009-03-02,11.929,11.929,11.549,11.557,22702,0
2009-03-03,11.722,11.839,11.239,11.239,28454,0
2009-03-04,11.483,11.612,11.248,11.43,21152,0
2009-03-05,11.219,11.362,10.583,10.583,19267,0
2009-03-06,10.734,11.219,10.613,10.803,12858,0
2009-03-09,10.727,11.137,10.266,10.387,17661,0
2009-03-10,10.613,11.507,10.613,11.507,20081,0
2009-03-11,11.542,11.639,10.962,10.962,18570,0
2009-03-12,10.855,12.179,10.795,12.179,27569,0
2009-03-13,12.277,12.762,12.179,12.762,8625,0
2009-03-16,12.813,12.874,11.947,12.389,8547,0
2009-03-17,12.315,13.25,12.067,13.25,18373,0
2009-03-18,13.231,13.836,12.964,13.836,23050,0
2009-03-19,14.045,14.169,13.388,13.737,22894,0
2009-03-20,13.913,14.031,13.093,13.829,86578,0
2009-03-23,14.162,14.645,13.418,14.645,43854,0
2009-03-24,14.387,14.925,13.555,13.555,23378,0
2009-03-25,13.61,13.941,13.202,13.941,28564,0
2009-03-26,14.121,14.736,13.259,14.736,34864,0
2009-03-27,14.471,14.471,13.268,13.844,17646,0
2009-03-30,13.562,13.76,13.321,13.745,16365,0
2009-03-31,13.979,14.26,13.464,13.601,22358,0
2009-04-01,13.48,14.103,13.374,14.103,16565,0
2009-04-02,14.455,15.054,13.533,15.054,37370,0
2009-04-03,15.061,15.115,14.154,14.569,27829,0
2009-04-06,14.426,14.426,13.489,13.935,13659,0
2009-04-07,13.753,14.796,13.753,13.92,13072,0
2009-04-08,14.094,14.38,13.745,14.38,10385,0
2009-04-09,14.667,15.198,13.954,15.099,29956,0
2009-04-13,14.925,15.076,14.493,15.024,12937,0
2009-04-14,14.826,15.174,14.169,14.193,10755,0
2009-04-15,14.311,14.871,14.228,14.871,6657,0
2009-04-16,15.061,15.205,14.426,15.099,14527,0
2009-04-17,15.174,15.365,14.6,15.166,19886,0
2009-04-20,14.887,14.887,14.169,14.169,19254,0
2009-04-21,14.154,14.902,14.154,14.699,13524,0
2009-04-22,14.518,14.518,13.935,14.136,14240,0
2009-04-23,14.198,14.198,13.16,13.329,17486,0
2009-04-24,13.496,14.011,13.119,13.472,24303,0
2009-04-27,13.168,13.435,12.77,13.184,32449,0
2009-04-28,13.093,13.905,13.093,13.676,20563,0
2009-04-29,13.662,14.32,13.547,14.32,8450,0
2009-04-30,14.487,14.554,13.63,14.411,10756,0
2009-05-01,14.419,14.419,13.526,13.592,31216,0
2009-05-04,13.76,14.636,13.51,14.636,36484,0
2009-05-05,14.509,14.616,13.865,14.011,42355,0
2009-05-06,14.212,14.628,13.592,14.311,40874,0
2009-05-07,14.525,14.683,13.676,13.996,34261,0
2009-05-08,14.253,15.083,14.253,15.076,41547,0
2009-05-11,14.819,15.099,14.351,14.419,20287,0
2009-05-12,14.545,14.842,14.411,14.782,9527,0
2009-05-13,14.554,15.061,13.954,13.954,32569,0
2009-05-14,14.062,14.531,13.962,14.245,17783,0
2009-05-15,14.253,14.38,13.086,13.592,29479,0
2009-05-18,13.767,14.462,13.67,14.045,21137,0
2009-05-19,14.107,14.282,13.707,13.988,12011,0
2009-05-20,14.103,14.509,13.821,14.094,34986,0
2009-05-21,13.865,14.311,13.592,13.805,37443,0
2009-05-22,14.094,14.359,13.518,13.662,27576,0
2009-05-26,13.547,14.545,13.435,14.228,75707,0
2009-05-27,14.154,14.538,13.896,13.979,31705,0
2009-05-28,14.025,14.236,13.601,13.821,31417,0
2009-05-29,13.865,14.186,13.624,14.136,64857,0
2009-06-01,14.079,14.661,13.971,14.177,104123,0
2009-06-02,14.145,14.621,13.684,14.478,55950,0
2009-06-03,14.344,14.675,13.92,14.426,47968,0
2009-06-04,14.554,15.166,14.245,15.099,28112,0
2009-06-05,15.092,15.092,13.954,15.061,25410,0
2009-06-08,14.719,15.288,14.719,15.083,25416,0
2009-06-09,15.115,15.469,14.917,14.969,13157,0
2009-06-10,15.107,15.349,14.289,14.879,31750,0
2009-06-11,14.933,15.349,14.683,15.129,12008,0
2009-06-12,15.046,15.379,14.675,15.332,17171,0
2009-06-15,15.037,15.379,14.675,14.879,20015,0
2009-06-16,14.939,15.296,14.736,14.894,20487,0
2009-06-17,14.857,15.227,14.719,14.879,26551,0
2009-06-18,14.933,15.166,14.933,15.068,7813,0
2009-06-19,14.917,15.031,14.538,14.592,62576,0
2009-06-22,14.441,14.616,13.988,14.103,25637,0
2009-06-23,14.169,14.493,13.865,13.962,17549,0
2009-06-24,14.169,14.38,14.121,14.177,13716,0
2009-06-25,14.103,14.426,13.971,14.387,14595,0
2009-06-26,14.253,15.137,14.103,14.531,321575,0
2009-06-29,14.554,14.826,14.402,14.525,11305,0
2009-06-30,14.569,15.129,14.103,14.162,28229,0
2009-07-01,14.311,14.826,13.988,14.819,33134,0
2009-07-02,14.628,14.628,14.071,14.177,15027,0
2009-07-06,14.162,14.719,14.054,14.462,19075,0
2009-07-07,14.545,15.159,14.371,14.675,17700,0
2009-07-08,14.803,14.986,14.387,14.441,13775,0
2009-07-09,14.493,14.554,14.071,14.154,8833,0
2009-07-10,14.103,14.366,14.094,14.282,4008,0
2009-07-13,14.276,14.675,14.276,14.675,13270,0
2009-07-14,14.628,14.796,13.941,14.311,42195,0
2009-07-15,14.478,15.061,14.327,14.955,19459,0
2009-07-16,14.978,14.978,14.501,14.636,24104,0
2009-07-17,14.705,14.865,14.228,14.228,25710,0
2009-07-20,14.267,14.518,13.996,14.205,52536,0
2009-07-21,14.295,14.344,14.094,14.253,16978,0
2009-07-22,14.154,14.426,14.154,14.426,8877,0
2009-07-23,14.351,15.332,14.289,15.152,31519,0
2009-07-24,14.986,15.265,14.788,14.925,13042,0
2009-07-27,14.857,15.205,14.857,15.107,6644,0
2009-07-28,14.964,15.304,14.964,15.243,8401,0
2009-07-29,15.159,15.326,15.031,15.212,14935,0
2009-07-30,15.447,15.576,15.243,15.499,21749,0
2009-07-31,15.408,15.818,15.115,15.576,38336,0
2009-08-03,15.469,15.469,15.174,15.326,29986,0
2009-08-04,15.174,15.552,15.174,15.453,20217,0
2009-08-05,15.416,15.453,14.902,14.902,7221,0
2009-08-06,14.933,15.008,14.796,14.811,13775,0
2009-08-07,15.054,15.198,14.819,15.152,20165,0
2009-08-10,15.068,15.273,14.751,15.008,6705,0
2009-08-11,14.969,15.212,14.751,15.008,17362,0
2009-08-12,15.008,15.326,15.008,15.25,27635,0
2009-08-13,15.281,15.447,14.766,15.037,62129,0
2009-08-14,14.993,15.152,14.311,14.462,35349,0
2009-08-17,14.205,14.449,14.205,14.311,24854,0
2009-08-18,14.434,14.554,14.276,14.371,28439,0
2009-08-19,14.245,14.554,13.954,14.019,85622,0
2009-08-20,14.031,14.121,13.796,13.988,8828,0
2009-08-21,14.154,15.037,14.154,14.803,224821,0
2009-08-24,14.826,15.818,14.826,15.689,146442,0
2009-08-25,15.818,15.818,15.273,15.743,11564,0
2009-08-26,15.652,15.868,15.477,15.868,24803,0
2009-08-27,15.743,16.271,15.152,16.271,10562,0
2009-08-28,16.126,16.25,15.78,15.848,11729,0
2009-08-31,15.727,16.242,15.727,15.902,22836,0
2009-09-01,15.818,16.142,15.818,15.818,41937,0
2009-09-02,15.826,15.924,15.605,15.818,14390,0
2009-09-03,15.818,16.028,15.749,15.818,14647,0
2009-09-04,15.833,16.028,15.394,15.628,14318,0
2009-09-08,15.703,16.091,15.493,15.614,7119,0
2009-09-09,15.605,15.743,15.424,15.681,13377,0
2009-09-10,15.614,15.931,15.054,15.152,31888,0
2009-09-11,14.925,15.212,14.569,15.174,29272,0
2009-09-14,15.076,15.408,15.076,15.408,4868,0
2009-09-15,15.356,15.365,15.083,15.159,12122,0
2009-09-16,15.159,16.151,15.159,16.021,18559,0
2009-09-17,16.043,16.265,15.727,16.175,22948,0
2009-09-18,16.226,16.347,15.931,16.347,48008,0
2009-09-21,16.279,16.536,16.118,16.383,13352,0
2009-09-22,16.544,16.838,16.341,16.582,24674,0
2009-09-23,16.701,16.801,16.506,16.506,12305,0
2009-09-24,16.658,16.74,16.466,16.551,13867,0
2009-09-25,16.582,16.83,16.558,16.701,18616,0
2009-09-28,16.83,17.472,16.747,17.472,21390,0
2009-09-29,17.407,17.535,17.06,17.185,11265,0
2009-09-30,17.158,17.209,16.838,16.855,38148,0
2009-10-01,16.855,17.11,16.016,16.098,63544,0
2009-10-02,15.993,16.558,15.681,15.924,23316,0
2009-10-05,15.952,16.347,15.848,16.347,16334,0
2009-10-06,16.492,16.506,16.021,16.333,27098,0
2009-10-07,16.181,16.575,16.167,16.265,23809,0
2009-10-08,16.362,16.823,16.258,16.604,42329,0
2009-10-09,16.551,16.808,16.392,16.785,15124,0
2009-10-12,16.801,16.961,16.466,16.544,13647,0
2009-10-13,16.567,16.838,16.175,16.376,17371,0
2009-10-14,16.536,16.855,16.135,16.855,27146,0
2009-10-15,16.785,17.201,16.475,16.9,57316,0
2009-10-16,16.892,16.983,16.466,16.597,20095,0
2009-10-19,16.701,17.164,16.376,16.641,24405,0
2009-10-20,16.558,16.816,16.279,16.658,22136,0
2009-10-21,16.558,17.072,16.376,16.383,25179,0
2009-10-22,16.408,16.816,16.376,16.764,17719,0
2009-10-23,16.408,17.261,16.333,16.43,26495,0
2009-10-26,16.718,16.855,16.355,16.4,18625,0
2009-10-27,16.499,16.808,16.355,16.355,9823,0
2009-10-28,16.376,16.416,16.317,16.376,24242,0
2009-10-29,16.46,16.74,16.326,16.453,21365,0
2009-10-30,16.376,17.011,16.355,16.4,32668,0
2009-11-02,16.466,16.582,15.37,15.689,62539,0
2009-11-03,15.689,15.793,15.634,15.793,17034,0
2009-11-04,15.833,15.96,15.634,15.689,33383,0
2009-11-05,15.786,15.917,15.634,15.902,21635,0
2009-11-06,15.743,15.968,15.643,15.711,9333,0
2009-11-09,15.833,15.938,15.634,15.81,21533,0
2009-11-10,15.743,15.877,15.681,15.681,4912,0
2009-11-11,15.833,15.917,15.689,15.917,5225,0
2009-11-12,15.689,15.833,15.674,15.674,21121,0
2009-11-13,15.689,16.362,15.652,16.151,37634,0
2009-11-16,16.333,16.997,16.292,16.974,18058,0
2009-11-17,16.718,17.316,16.279,17.316,18276,0
2009-11-18,17.324,17.481,17.158,17.368,15658,0
2009-11-19,17.276,17.472,16.863,16.929,21443,0
2009-11-20,16.9,17.15,16.688,17.06,26721,0
2009-11-23,17.339,17.807,17.036,17.807,20661,0
2009-11-24,17.807,17.807,17.49,17.791,22899,0
2009-11-25,17.784,17.956,17.625,17.625,14014,0
2009-11-27,17.11,17.556,16.392,16.59,20692,0
2009-11-30,16.567,16.846,16.194,16.665,41440,0
2009-12-01,16.823,17.103,16.279,16.945,15451,0
2009-12-02,17.06,17.845,16.801,17.512,20304,0
2009-12-03,17.519,17.86,17.028,17.094,13974,0
2009-12-04,17.444,17.708,17.02,17.39,17361,0
2009-12-07,17.354,17.549,16.792,17.135,18893,0
2009-12-08,17.003,17.549,16.771,17.066,22510,0
2009-12-09,17.135,17.512,16.582,17.332,49684,0
2009-12-10,17.399,17.596,16.732,17.58,28156,0
2009-12-11,17.61,17.9,17.324,17.701,32438,0
2009-12-14,17.753,17.936,17.542,17.753,22760,0
2009-12-15,17.422,17.83,17.241,17.368,25474,0
2009-12-16,17.556,17.701,16.983,17.701,33075,0
2009-12-17,17.61,17.753,17.241,17.368,22713,0
2009-12-18,17.602,17.602,16.846,17.458,129939,0
2009-12-21,17.512,17.512,17.028,17.316,28529,0
2009-12-22,17.308,17.505,16.906,17.261,21692,0
2009-12-23,17.316,17.345,16.929,17.094,10767,0
2009-12-24,16.961,17.308,16.961,17.201,1699,0
2009-12-28,17.185,17.437,17.02,17.437,11649,0
2009-12-29,17.498,17.498,17.193,17.422,3678,0
2009-12-30,17.324,17.784,17.324,17.784,20768,0
2009-12-31,17.724,17.791,16.983,17.701,20776,0
2010-01-04,17.791,17.99,17.36,17.913,14662,0
2010-01-05,17.943,17.943,17.444,17.549,24499,0
2010-01-06,17.472,17.865,17.465,17.49,23577,0
2010-01-07,17.528,17.776,17.276,17.58,19035,0
2010-01-08,17.572,17.776,17.429,17.776,17835,0
2010-01-11,17.791,17.791,17.276,17.481,6883,0
2010-01-12,17.465,17.746,17.383,17.414,9369,0
2010-01-13,17.535,17.724,17.498,17.498,6344,0
2010-01-14,17.49,17.641,17.422,17.481,4609,0
2010-01-15,17.588,17.701,17.255,17.308,24831,0
2010-01-19,17.429,17.542,17.422,17.481,10995,0
2010-01-20,17.444,17.572,16.846,17.06,11383,0
2010-01-21,17.135,17.164,16.492,16.558,24177,0
2010-01-22,16.492,16.912,16.202,16.292,9776,0
2010-01-25,16.347,16.522,16.326,16.483,5794,0
2010-01-26,16.392,16.522,16.308,16.308,13081,0
2010-01-27,16.208,16.522,16.118,16.466,7074,0
2010-01-28,16.492,16.582,16.408,16.492,16004,0
2010-01-29,17.043,17.332,16.188,17.103,24086,0
2010-02-01,17.15,17.528,17.127,17.399,8884,0
2010-02-02,17.429,17.572,17.234,17.241,14581,0
2010-02-03,17.217,17.217,16.558,16.558,12869,0
2010-02-04,16.483,16.823,16.392,16.4,23706,0
2010-02-05,16.408,17.11,16.25,16.808,11188,0
2010-02-08,16.846,16.846,16.271,16.292,15146,0
2010-02-09,16.551,16.665,16.242,16.59,11131,0
2010-02-10,16.475,17.209,16.326,17.079,20343,0
2010-02-11,17.011,17.481,16.906,17.444,8755,0
2010-02-12,17.269,17.535,16.726,16.938,29273,0
2010-02-16,17.135,17.542,16.779,17.06,20939,0
2010-02-17,17.143,17.383,17.06,17.284,11286,0
2010-02-18,17.255,17.641,16.892,17.618,8189,0
2010-02-19,17.693,17.943,17.596,17.852,15469,0
2010-02-22,17.943,17.943,17.36,17.465,26468,0
2010-02-23,17.383,17.83,17.383,17.498,9251,0
2010-02-24,17.528,17.746,17.528,17.746,9402,0
2010-02-25,17.512,18.073,17.512,17.86,19687,0
2010-02-26,17.852,17.982,17.556,17.556,13690,0
2010-03-01,17.882,17.882,17.472,17.596,14822,0
2010-03-02,17.655,17.837,17.588,17.822,9430,0
2010-03-03,17.8,18.405,17.663,17.92,34942,0
2010-03-04,18.012,18.276,17.633,18.276,6758,0
2010-03-05,18.284,18.692,17.943,18.692,19567,0
2010-03-08,18.676,18.676,18.178,18.474,18802,0
2010-03-09,18.359,18.557,18.073,18.517,40756,0
2010-03-10,18.457,18.517,18.193,18.336,16266,0
2010-03-11,18.209,18.608,18.209,18.585,24751,0
2010-03-12,18.571,18.7,18.397,18.466,8283,0
2010-03-15,18.487,18.7,18.487,18.653,24667,0
2010-03-16,18.649,18.874,18.6,18.849,46107,0
2010-03-17,18.905,18.912,18.744,18.898,31020,0
2010-03-18,18.956,19.343,18.617,19.121,36389,0
2010-03-19,19.237,19.237,17.61,17.655,103684,0
2010-03-22,17.572,17.996,17.429,17.882,16221,0
2010-03-23,17.965,18.131,17.61,17.949,26273,0
2010-03-24,17.92,18.095,17.708,17.776,12146,0
2010-03-25,17.776,17.92,17.61,17.679,12081,0
2010-03-26,17.693,17.784,17.465,17.625,11969,0
2010-03-29,17.618,17.776,17.498,17.602,10582,0
2010-03-30,17.679,17.679,17.498,17.602,14261,0
2010-03-31,17.512,17.905,17.465,17.498,30718,0
2010-04-01,17.588,17.618,17.444,17.512,19194,0
2010-04-05,17.625,17.949,17.625,17.949,12799,0
2010-04-06,17.807,18.231,17.807,18.04,20522,0
2010-04-07,17.949,18.474,17.949,18.442,23014,0
2010-04-08,18.313,18.571,18.246,18.276,14943,0
2010-04-09,18.231,18.503,17.753,17.837,20670,0
2010-04-12,17.784,17.956,17.572,17.776,6358,0
2010-04-13,17.618,17.776,17.505,17.625,20343,0
2010-04-14,17.647,17.739,17.519,17.67,11488,0
2010-04-15,17.596,17.784,17.465,17.784,6402,0
2010-04-16,17.776,17.776,17.481,17.686,18224,0
2010-04-19,17.556,17.776,17.437,17.61,7592,0
2010-04-20,17.739,18.163,17.61,18.14,12638,0
2010-04-21,18.103,18.246,17.974,18.103,26036,0
2010-04-22,17.882,18.313,17.882,18.313,6510,0
2010-04-23,18.238,18.48,18.131,18.48,7436,0
2010-04-26,18.457,18.653,18.382,18.649,17653,0
2010-04-27,18.579,18.653,18.147,18.284,13616,0
2010-04-28,18.389,18.579,18.201,18.382,3990,0
2010-04-29,18.48,19.139,18.019,19.071,11082,0
2010-04-30,19.01,19.064,18.17,18.222,21538,0
2010-05-03,18.209,18.816,18.073,18.75,10669,0
2010-05-04,18.548,18.548,17.891,17.996,12441,0
2010-05-05,17.936,18.103,17.556,17.556,14413,0
2010-05-06,17.535,18.526,17.02,17.178,77733,0
2010-05-07,17.178,17.248,16.912,16.968,24411,0
2010-05-10,17.269,17.724,17.269,17.618,29652,0
2010-05-11,18.215,18.261,17.542,17.9,13188,0
2010-05-12,17.882,18.653,17.791,18.632,27236,0
2010-05-13,18.533,18.533,17.92,18.35,20155,0
2010-05-14,18.155,18.155,17.465,17.633,16847,0
2010-05-17,17.753,17.776,17.324,17.528,14257,0
2010-05-18,17.791,17.815,17.284,17.535,13132,0
2010-05-19,17.429,17.549,17.17,17.339,34743,0
2010-05-20,17.143,17.241,16.522,16.522,30568,0
2010-05-21,16.333,16.968,16.333,16.816,25393,0
2010-05-24,16.816,16.9,15.977,15.977,15836,0
2010-05-25,15.703,15.977,15.614,15.877,26757,0
2010-05-26,16.3,16.347,15.652,15.743,22392,0
2010-05-27,16.035,16.673,15.703,16.453,18179,0
2010-05-28,16.362,16.46,16.098,16.392,11922,0
2010-06-01,16.208,16.25,15.408,15.408,17595,0
2010-06-02,15.568,16.838,15.493,16.619,30517,0
2010-06-03,16.536,17.028,16.308,16.362,16961,0
2010-06-04,15.945,16,15.152,15.265,26045,0
2010-06-07,15.37,15.37,15.068,15.092,23350,0
2010-06-08,15.863,15.863,14.887,14.969,11735,0
2010-06-09,15.129,15.144,14.525,14.796,25278,0
2010-06-10,15,15.19,15,15.137,35753,0
2010-06-11,15.433,15.621,15.107,15.408,13546,0
2010-06-14,15.561,15.711,15.326,15.493,22230,0
2010-06-15,15.674,16.118,15.506,16.105,15372,0
2010-06-16,15.986,16.424,15.652,16.424,7281,0
2010-06-17,16.551,16.785,16.271,16.74,17169,0
2010-06-18,16.855,17.284,16.855,17.052,57248,0
2010-06-21,17.324,17.324,16.823,16.846,16748,0
2010-06-22,16.961,17.164,16.771,16.785,15888,0
2010-06-23,16.779,17.079,16.437,16.912,9766,0
2010-06-24,16.756,16.846,16.376,16.43,12001,0
2010-06-25,16.551,16.718,15.848,16.208,137070,0
2010-06-28,16.234,16.483,16.035,16.105,22112,0
2010-06-29,15.894,15.952,15.614,15.652,42413,0
2010-06-30,15.692,15.944,15.247,15.255,33462,0
2010-07-01,15.349,15.506,14.986,15.159,37103,0
2010-07-02,15.227,15.802,15.166,15.689,20730,0
2010-07-06,15.84,15.909,15.349,15.356,33683,0
2010-07-07,15.453,15.727,15.326,15.727,25187,0
2010-07-08,15.826,16.202,15.826,16.202,17707,0
2010-07-09,16.202,16.369,16.16,16.369,20494,0
2010-07-12,16.285,16.285,15.833,15.84,8415,0
2010-07-13,16.06,16.906,16.016,16.863,31330,0
2010-07-14,16.838,16.883,16.466,16.764,23493,0
2010-07-15,16.575,17.043,16.175,16.383,14496,0
2010-07-16,16.217,16.492,15.433,15.469,33671,0
2010-07-19,15.561,15.902,15.083,15.477,8199,0
2010-07-20,15.25,15.628,15.243,15.628,10247,0
2010-07-21,15.734,16.098,15.31,15.356,15595,0
2010-07-22,15.576,15.917,15.349,15.917,18719,0
2010-07-23,15.793,16.673,15.793,16.673,28843,0
2010-07-26,16.792,17.535,16.627,17.422,48156,0
2010-07-27,17.602,17.739,17.088,17.088,25239,0
2010-07-28,17.103,17.193,16.779,16.855,32186,0
2010-07-29,16.983,17.332,16.808,17.284,6337,0
2010-07-30,16.997,17.072,16.098,16.226,43981,0
2010-08-02,16.528,17.036,16.077,17.028,53094,0
2010-08-03,16.921,17.292,16.823,16.974,23841,0
2010-08-04,17.118,17.308,17.118,17.308,30588,0
2010-08-05,17.193,17.193,16.68,16.929,7869,0
2010-08-06,16.732,16.989,16.43,16.816,10264,0
2010-08-09,16.983,17.241,16.983,17.241,7484,0
2010-08-10,17.036,17.535,16.906,17.158,49073,0
2010-08-11,16.771,17.201,16.16,16.16,29612,0
2010-08-12,15.986,16.355,15.802,16.007,20557,0
2010-08-13,15.868,16.135,15.387,15.493,18459,0
2010-08-16,15.349,15.848,15.349,15.848,31795,0
2010-08-17,15.952,16.271,15.757,16.242,25438,0
2010-08-18,16.242,16.408,16.167,16.292,8551,0
2010-08-19,16.194,16.279,15.394,15.515,30762,0
2010-08-20,15.394,15.886,15.387,15.643,22451,0
2010-08-23,16.408,16.528,15.894,15.977,14525,0
2010-08-24,15.802,16.347,15.802,16.084,23411,0
2010-08-25,16,16.362,15.96,16.258,20001,0
2010-08-26,16.333,16.376,16.084,16.188,12652,0
2010-08-27,16.355,16.983,16.167,16.673,17554,0
2010-08-30,16.619,16.709,16.43,16.46,23552,0
2010-08-31,16.495,16.839,16.479,16.785,28250,0
2010-09-01,16.974,17.407,16.855,17.292,34919,0
2010-09-02,17.339,17.339,16.838,17.135,10837,0
2010-09-03,17.284,17.284,16.869,17.143,13066,0
2010-09-07,17.103,17.103,16.582,16.59,10258,0
2010-09-08,16.627,16.983,16.627,16.665,6797,0
2010-09-09,16.921,16.921,16.635,16.756,7222,0
2010-09-10,16.764,17.209,16.747,17.052,18761,0
2010-09-13,17.234,17.762,17.234,17.753,18596,0
2010-09-14,17.641,18.003,17.437,17.873,25174,0
2010-09-15,17.852,18.079,17.633,18.073,12844,0
2010-09-16,18.079,18.109,17.822,17.83,7873,0
2010-09-17,18.103,18.103,17.852,17.865,30321,0
2010-09-20,17.92,18.649,17.92,18.64,33651,0
2010-09-21,18.375,18.42,18.065,18.073,22564,0
2010-09-22,18.056,18.14,17.936,18.065,18802,0
2010-09-23,17.929,18.457,17.929,17.949,20006,0
2010-09-24,18.238,18.965,18.103,18.874,45404,0
2010-09-27,18.905,18.905,18.427,18.442,12064,0
2010-09-28,18.541,18.624,18.336,18.533,18566,0
2010-09-29,18.42,19.114,18.42,19.01,17581,0
2010-09-30,19.121,19.403,19.056,19.252,27204,0
2010-10-01,19.366,19.366,19.114,19.288,20125,0
2010-10-04,19.192,19.267,18.823,18.827,19169,0
2010-10-05,19.093,19.403,18.668,19.327,25597,0
2010-10-06,19.319,19.327,18.676,19.13,21049,0
2010-10-07,19.319,19.319,18.898,18.932,11738,0
2010-10-08,18.632,18.918,18.487,18.889,12380,0
2010-10-11,18.926,19.086,18.732,18.932,5371,0
2010-10-12,18.926,19.039,18.835,19.017,3650,0
2010-10-13,19.071,19.327,19.023,19.284,16754,0
2010-10-14,19.284,19.327,18.827,19.288,11302,0
2010-10-15,19.425,19.425,19.064,19.252,31394,0
2010-10-18,19.304,19.327,19.284,19.327,6889,0
2010-10-19,19.093,19.275,18.912,19.023,10212,0
2010-10-20,19.192,19.327,19.192,19.319,6746,0
2010-10-21,19.327,19.327,18.874,19.031,12369,0
2010-10-22,19.039,19.214,18.807,18.932,5517,0
2010-10-25,19.108,19.108,18.816,18.905,3454,0
2010-10-26,18.75,19.078,18.744,19.064,7270,0
2010-10-27,18.905,19.086,18.496,18.496,7345,0
2010-10-28,18.7,19.288,18.457,18.75,18797,0
2010-10-29,18.755,19.004,18.485,18.911,9625,0
2010-11-01,18.766,19.161,18.442,18.45,11476,0
2010-11-02,18.707,18.759,18.48,18.759,14727,0
2010-11-03,18.79,18.898,18.7,18.898,5766,0
2010-11-04,18.965,19.319,18.94,19.319,27440,0
2010-11-05,19.288,19.288,18.732,18.759,12532,0
2010-11-08,18.738,18.898,18.541,18.732,15399,0
2010-11-09,18.632,18.738,18.608,18.632,10126,0
2010-11-10,18.632,18.982,18.608,18.889,11523,0
2010-11-11,18.715,18.932,18.715,18.849,3483,0
2010-11-12,18.397,18.866,18.375,18.405,19937,0
2010-11-15,18.397,18.707,18.17,18.541,7004,0
2010-11-16,18.375,18.375,18.17,18.261,11008,0
2010-11-17,18.253,18.336,18.065,18.267,2129,0
2010-11-18,18.48,18.48,18.026,18.276,9400,0
2010-11-19,18.3,18.457,18.073,18.193,10695,0
2010-11-22,18.284,18.33,18.04,18.306,4071,0
2010-11-23,18.04,18.103,17.822,17.822,5025,0
2010-11-24,17.99,18.065,17.882,18.035,15635,0
2010-11-26,17.865,17.949,17.776,17.784,1729,0
2010-11-29,17.724,17.724,17.354,17.602,9680,0
2010-11-30,17.444,17.513,17.267,17.498,24726,0
2010-12-01,17.61,17.739,17.519,17.647,14613,0
2010-12-02,17.708,17.815,17.472,17.655,6694,0
2010-12-03,17.519,17.663,17.481,17.625,4291,0
2010-12-06,17.556,17.556,17.248,17.374,24295,0
2010-12-07,17.542,17.708,17.308,17.647,18136,0
2010-12-08,17.693,18.065,17.693,18.047,85503,0
2010-12-09,18.222,18.405,17.865,18.321,20324,0
2010-12-10,18.222,18.866,18.222,18.857,14490,0
2010-12-13,18.889,19.1,18.375,18.375,24759,0
2010-12-14,18.487,18.798,18.487,18.744,23733,0
2010-12-15,18.866,18.982,18.661,18.948,14427,0
2010-12-16,18.3,19.093,18.201,19.031,35260,0
2010-12-17,18.14,19.01,18.14,18.526,20585,0
2010-12-20,18.579,18.579,18.313,18.427,23971,0
2010-12-21,18.571,18.571,18.284,18.367,11743,0
2010-12-22,18.496,18.564,18.291,18.474,6100,0
2010-12-23,18.246,18.526,18.246,18.375,6033,0
2010-12-27,18.375,18.668,18.344,18.517,6217,0
2010-12-28,18.238,18.427,18.215,18.3,3461,0
2010-12-29,18.315,18.315,18.17,18.268,4407,0
2010-12-30,18.268,18.268,17.942,17.942,5794,0
2010-12-31,17.907,17.97,17.774,17.798,7155,0
2011-01-03,18.109,18.564,17.913,18.496,9063,0
2011-01-04,18.564,18.564,18.193,18.193,7464,0
2011-01-05,17.891,18.412,17.891,18.397,4490,0
2011-01-06,18.344,18.344,18.178,18.253,5542,0
2011-01-07,18.184,18.201,18.003,18.079,6649,0
2011-01-10,17.913,18.073,17.784,18.035,21036,0
2011-01-11,18.056,18.086,17.965,18.056,3389,0
2011-01-12,18.193,18.389,17.99,18.047,11142,0
2011-01-13,17.92,17.92,17.655,17.679,7429,0
2011-01-14,17.949,17.956,17.739,17.791,17094,0
2011-01-18,17.716,17.807,17.472,17.588,5457,0
2011-01-19,17.61,17.701,17.217,17.276,19907,0
2011-01-20,17.248,17.444,17.094,17.248,10617,0
2011-01-21,17.324,17.354,16.983,16.983,16345,0
2011-01-24,17.036,17.324,17.036,17.292,11860,0
2011-01-25,17.15,17.535,17.15,17.444,10398,0
2011-01-26,17.519,17.663,17.519,17.663,8137,0
2011-01-27,17.39,17.746,17.39,17.708,5375,0
2011-01-28,17.655,17.655,16.968,17.094,11392,0
2011-01-31,17.1,17.194,16.758,17,22637,0
2011-02-01,17.072,17.708,17.06,17.641,6725,0
2011-02-02,17.519,18.359,17.519,17.807,1755,0
2011-02-03,18.056,18.118,17.127,17.399,15470,0
2011-02-04,17.505,17.505,17.11,17.185,6490,0
2011-02-07,17.164,17.618,17.164,17.528,10708,0
2011-02-08,17.444,17.693,17.422,17.655,19227,0
2011-02-09,17.519,17.852,17.407,17.693,15501,0
2011-02-10,17.8,17.852,17.641,17.784,5717,0
2011-02-11,17.633,18.065,17.519,18.012,19914,0
2011-02-14,17.9,18.276,17.9,18.131,22807,0
2011-02-15,18.184,18.193,18.079,18.147,4661,0
2011-02-16,18.147,18.313,18.079,18.215,10933,0
2011-02-18,18.109,18.541,18.079,18.389,12283,0
2011-02-22,18.222,18.487,18.073,18.086,12785,0
2011-02-23,18.086,18.209,17.852,17.949,13353,0
2011-02-24,18.026,18.42,17.982,18.344,14280,0
2011-02-25,18.163,18.442,18.073,18.359,10640,0
2011-02-28,18.4,18.491,18.346,18.452,11956,0
2011-03-01,18.367,18.367,18.103,18.155,3244,0
2011-03-02,18.184,18.246,17.92,17.982,8768,0
2011-03-03,18.17,18.215,17.982,18.209,14224,0
2011-03-04,18.14,18.163,17.936,18.086,6382,0
2011-03-07,18.118,18.215,17.815,17.86,11781,0
2011-03-08,17.852,18.336,17.852,18.267,10068,0
2011-03-09,18.253,18.267,18.14,18.267,3457,0
2011-03-10,18.026,18.238,17.936,17.936,13225,0
2011-03-11,17.936,18.125,17.732,17.943,17099,0
2011-03-14,17.732,17.807,17.269,17.374,9431,0
2011-03-15,17.043,17.143,16.475,16.513,25537,0
2011-03-16,16.635,16.635,16.188,16.188,20088,0
2011-03-17,16.464,16.464,16.05,16.244,25682,0
2011-03-18,16.326,16.513,16.118,16.383,54447,0
2011-03-21,16.575,16.945,16.369,16.945,28298,0
2011-03-22,16.938,16.983,16.863,16.906,6538,0
2011-03-23,16.869,16.906,16.696,16.869,6615,0
2011-03-24,16.912,16.912,16.732,16.877,7230,0
2011-03-25,16.808,17.036,16.808,17.011,8563,0
2011-03-28,17.088,17.118,16.929,16.929,5392,0
2011-03-29,16.974,17.269,16.929,17.248,4379,0
2011-03-30,17.399,17.701,17.3,17.679,24357,0
2011-03-31,17.618,17.736,17.595,17.72,6704,0
2011-04-01,17.86,18.238,17.701,18.073,15947,0
2011-04-04,18.367,18.487,18.118,18.261,27209,0
2011-04-05,18.178,18.35,18.047,18.147,8097,0
2011-04-06,18.184,18.503,18.155,18.276,6998,0
2011-04-07,18.405,18.42,18.103,18.147,5308,0
2011-04-08,18.321,18.321,18.065,18.065,4322,0
2011-04-11,18.056,18.321,17.701,17.873,31537,0
2011-04-12,17.87,17.926,17.535,17.565,15775,0
2011-04-13,17.61,17.686,17.414,17.414,19935,0
2011-04-14,17.36,17.498,17.36,17.374,5424,0
2011-04-15,17.49,17.535,17.374,17.437,14737,0
2011-04-18,18.412,18.434,17.241,17.316,16827,0
2011-04-19,17.414,17.422,17.324,17.383,6116,0
2011-04-20,17.596,17.732,17.535,17.701,9026,0
2011-04-21,17.815,17.845,17.633,17.791,7932,0
2011-04-25,17.716,17.739,17.564,17.679,5485,0
2011-04-26,17.602,17.693,17.528,17.556,8943,0
2011-04-27,17.549,17.549,17.209,17.217,8616,0
2011-04-28,17.308,17.407,17.217,17.407,11623,0
2011-04-29,17.447,17.562,17.272,17.468,14072,0
2011-05-02,17.39,17.505,17.118,17.118,5637,0
2011-05-03,17.139,17.289,16.884,16.893,11265,0
2011-05-04,16.963,16.999,16.548,16.548,14047,0
2011-05-05,16.594,16.717,16.456,16.456,10114,0
2011-05-06,16.488,16.708,16.419,16.572,18307,0
2011-05-09,16.59,17.028,16.437,16.974,14435,0
2011-05-10,16.955,17.075,16.939,17.023,3297,0
2011-05-11,17.023,17.023,16.724,16.746,9423,0
2011-05-12,16.64,16.83,16.64,16.83,1310,0
2011-05-13,16.839,16.863,16.61,16.61,7773,0
2011-05-16,16.664,16.746,16.518,16.616,21489,0
2011-05-17,16.541,16.672,16.488,16.579,11262,0
2011-05-18,16.603,16.884,16.572,16.877,11318,0
2011-05-19,16.808,16.93,16.771,16.808,8088,0
2011-05-20,16.93,16.93,16.686,16.701,19320,0
2011-05-23,16.471,16.963,16.471,16.686,31189,0
2011-05-24,16.8,16.8,16.503,16.511,20075,0
2011-05-25,16.456,16.708,16.456,16.708,7159,0
2011-05-26,16.679,17.038,16.679,17.038,3847,0
2011-05-27,17.068,17.068,17.055,17.055,1419,0
2011-05-31,16.99,17.45,16.99,17.356,31716,0
2011-06-01,17.314,17.314,16.785,16.785,11875,0
2011-06-02,16.884,16.884,16.471,16.701,8926,0
2011-06-03,16.869,18.046,16.869,17.581,58624,0
2011-06-06,17.749,17.863,17.643,17.681,28374,0
2011-06-07,17.942,17.989,17.711,17.863,17271,0
2011-06-08,17.786,17.98,17.735,17.749,21050,0
2011-06-09,17.741,17.98,17.704,17.849,19699,0
2011-06-10,17.779,17.857,17.597,17.603,10315,0
2011-06-13,17.62,17.719,17.498,17.498,24236,0
2011-06-14,17.711,17.711,17.535,17.635,12891,0
2011-06-15,17.62,17.62,17.366,17.406,35870,0
2011-06-16,17.394,17.673,17.394,17.45,14656,0
2011-06-17,17.573,17.649,17.406,17.444,34133,0
2011-06-20,17.464,17.643,17.464,17.557,18003,0
2011-06-21,17.795,17.795,17.472,17.643,27377,0
2011-06-22,17.627,17.779,17.498,17.498,14396,0
2011-06-23,17.498,17.62,17.498,17.603,8865,0
2011-06-24,17.696,17.795,17.635,17.795,48568,0
2011-06-27,17.795,18.155,17.62,17.819,46091,0
2011-06-28,17.827,17.942,17.627,17.849,24123,0
2011-06-29,17.98,18.079,17.597,17.688,14336,0
2011-06-30,17.681,17.751,17.633,17.728,14955,0
2011-07-01,17.735,17.827,17.597,17.635,29282,0
2011-07-05,17.673,17.727,17.597,17.711,18226,0
2011-07-06,17.673,17.92,17.642,17.742,21748,0
2011-07-07,17.827,18.254,17.772,18.17,25380,0
2011-07-08,18.109,18.591,17.994,18.522,16993,0
2011-07-11,18.369,18.666,18.369,18.484,9539,0
2011-07-12,18.447,19.082,18.447,18.825,10601,0
2011-07-13,19.342,19.417,18.89,19.165,16017,0
2011-07-14,19.165,19.165,18.79,18.823,14033,0
2011-07-15,18.835,19.165,18.675,19.165,24474,0
2011-07-18,19.134,19.134,18.499,18.568,8778,0
2011-07-19,18.655,18.966,18.593,18.897,10497,0
2011-07-20,18.927,18.927,18.666,18.666,3973,0
2011-07-21,18.723,19.019,18.723,19.019,4854,0
2011-07-22,19.042,19.117,18.883,19.019,5109,0
2011-07-25,18.913,18.913,18.653,18.723,6249,0
2011-07-26,18.796,18.796,18.423,18.502,4495,0
2011-07-27,18.484,18.867,18.232,18.262,18275,0
2011-07-28,18.253,18.515,18.051,18.463,10721,0
2011-07-29,18.266,18.636,18.096,18.541,8672,0
2011-08-01,18.714,18.714,18.361,18.452,16570,0
2011-08-02,17.836,18.957,17.836,18.338,15921,0
2011-08-03,18.461,18.913,18.17,18.315,16498,0
2011-08-04,18.307,18.307,17.596,17.602,21014,0
2011-08-05,17.828,19.568,17.673,18.346,13071,0
2011-08-08,17.919,18.958,17.597,17.597,29188,0
2011-08-09,17.903,18.874,17.597,18.13,25450,0
2011-08-10,17.603,18.125,16.83,16.922,27329,0
2011-08-11,16.845,17.975,16.845,17.656,25474,0
2011-08-12,17.72,18.122,17.72,17.905,6574,0
2011-08-15,18.323,18.361,17.975,18.3,7857,0
2011-08-16,18.029,18.401,17.806,18.051,57414,0
2011-08-17,18.076,18.285,18.069,18.069,5493,0
2011-08-18,17.696,17.89,16.929,16.99,18259,0
2011-08-19,17.023,17.463,16.883,17.099,17057,0
2011-08-22,17.309,17.572,16.869,17.064,16663,0
2011-08-23,16.954,17.434,16.877,17.348,27479,0
2011-08-24,17.255,18.423,17.255,18.069,10710,0
2011-08-25,18.122,18.122,16.946,17.047,15285,0
2011-08-26,17.369,17.611,16.906,17.293,18121,0
2011-08-29,17.309,18.485,17.309,18.307,12821,0
2011-08-30,18.183,18.361,17.471,18.144,19481,0
2011-08-31,18.141,18.141,17.61,17.618,12818,0
2011-09-01,17.634,18.06,17.107,17.209,17518,0
2011-09-02,17.485,17.618,16.86,16.86,24537,0
2011-09-06,16.828,17.325,16.675,16.783,16942,0
2011-09-07,16.946,17.318,16.877,17.285,55861,0
2011-09-08,17.209,17.596,16.877,16.929,12137,0
2011-09-09,16.769,16.883,16.567,16.667,33253,0
2011-09-12,16.521,16.675,16.259,16.636,11230,0
2011-09-13,16.651,16.789,16.643,16.783,10690,0
2011-09-14,16.845,17.107,16.783,16.999,23804,0
2011-09-15,17.076,17.255,16.713,16.789,13320,0
2011-09-16,16.776,17.217,16.752,17.124,34644,0
2011-09-19,17.116,17.285,16.691,16.736,5335,0
2011-09-20,16.713,17.056,16.497,16.512,16193,0
2011-09-21,16.567,16.567,15.684,16.047,19311,0
2011-09-22,15.531,16.379,15.492,15.91,40062,0
2011-09-23,15.918,16.544,15.863,16.088,18135,0
2011-09-26,16.302,16.465,15.715,16.365,14860,0
2011-09-27,16.815,16.815,16.095,16.521,33481,0
2011-09-28,16.379,16.619,15.809,15.902,25142,0
2011-09-29,16.273,16.744,16.01,16.697,8031,0
2011-09-30,16.51,16.927,16.105,16.532,29145,0
2011-10-03,16.451,17.225,16.251,16.251,25133,0
2011-10-04,16.073,17.602,16.073,17.309,35838,0
2011-10-05,16.881,17.367,16.881,17.353,8779,0
2011-10-06,17.447,17.704,17.186,17.696,21200,0
2011-10-07,17.736,17.758,16.49,16.651,17961,0
2011-10-10,16.854,17.356,16.721,17.348,27217,0
2011-10-11,17.124,17.611,17.116,17.602,17699,0
2011-10-12,17.681,18.386,17.656,18.176,38090,0
2011-10-13,18.051,18.06,17.619,17.75,20466,0
2011-10-14,17.89,18.076,17.556,17.797,18355,0
2011-10-17,17.712,17.72,16.752,16.892,19740,0
2011-10-18,16.721,17.419,16.713,17.225,30509,0
2011-10-19,17.255,17.479,16.659,16.798,17526,0
2011-10-20,16.776,17.023,16.76,16.938,4343,0
2011-10-21,17.309,17.309,17.141,17.27,19957,0
2011-10-24,16.969,18.493,16.946,18.338,26153,0
2011-10-25,18.259,18.259,17.516,17.696,22638,0
2011-10-26,17.091,18.199,17.091,18.029,13898,0
2011-10-27,18.453,18.71,18.115,18.695,118766,0
2011-10-28,18.878,18.878,18.205,18.352,16346,0
2011-10-31,18.123,18.33,17.655,17.823,12371,0
2011-11-01,17.314,17.72,17.023,17.244,22122,0
2011-11-02,17.572,18.3,17.285,18.168,16193,0
2011-11-03,18.337,18.337,17.476,17.947,20439,0
2011-11-04,17.743,17.884,17.696,17.798,5672,0
2011-11-07,17.82,17.82,17.385,17.72,4861,0
2011-11-08,17.875,18.018,17.665,17.853,9320,0
2011-11-09,17.696,17.696,16.719,16.962,25661,0
2011-11-10,17.186,17.359,17.109,17.179,9351,0
2011-11-11,17.164,17.72,17.164,17.704,20382,0
2011-11-14,17.759,17.836,17.509,17.814,16723,0
2011-11-15,17.728,17.798,17.407,17.798,15711,0
2011-11-16,17.541,17.884,17.46,17.468,26174,0
2011-11-17,17.633,17.774,17.618,17.688,7762,0
2011-11-18,17.853,17.993,17.485,17.916,19381,0
2011-11-21,17.673,17.822,17.673,17.688,7419,0
2011-11-22,17.681,17.759,17.314,17.314,12839,0
2011-11-23,17.288,17.288,16.429,16.452,20803,0
2011-11-25,16.476,16.616,15.819,16.035,10312,0
2011-11-28,16.452,16.696,16.273,16.452,28185,0
2011-11-29,16.429,16.57,16.286,16.35,25241,0
2011-11-30,17.019,17.212,16.138,17.212,95696,0
2011-12-01,17.057,17.164,16.906,16.912,31572,0
2011-12-02,17.048,17.092,16.702,17.015,15444,0
2011-12-05,17.158,17.158,16.742,17.023,40140,0
2011-12-06,16.99,17.158,16.852,16.984,22551,0
2011-12-07,17.126,17.126,16.742,17.007,24116,0
2011-12-08,16.774,16.938,16.476,16.53,19257,0
2011-12-09,16.843,17.164,16.444,17.118,25968,0
2011-12-12,16.578,16.99,16.578,16.929,13422,0
2011-12-13,17,17,16.476,16.594,12653,0
2011-12-14,16.422,17.171,16.35,17.171,25916,0
2011-12-15,17.202,17.212,17.015,17.126,15155,0
2011-12-16,17.212,17.212,17.118,17.212,57181,0
2011-12-19,17.212,17.212,16.719,16.813,26849,0
2011-12-20,17.126,17.212,17.032,17.212,31295,0
2011-12-21,17.109,17.212,17.07,17.212,14082,0
2011-12-22,16.954,17.212,16.954,17.212,12027,0
2011-12-23,17.186,17.212,17.118,17.212,4171,0
2011-12-27,17.171,17.212,17.085,17.085,12507,0
2011-12-28,17.15,17.15,16.647,16.727,10366,0
2011-12-29,16.82,17.085,16.774,17.057,20115,0
2011-12-30,17.032,17.202,17.007,17.057,17657,0
2012-01-03,17.202,17.509,17.118,17.509,18095,0
2012-01-04,17.338,17.562,17.314,17.547,7148,0
2012-01-05,17.476,17.562,17.407,17.46,4916,0
2012-01-06,17.509,17.524,17.353,17.447,12046,0
2012-01-09,17.502,17.502,17.314,17.374,8038,0
2012-01-10,17.252,17.806,17.252,17.759,9888,0
2012-01-11,17.482,17.902,17.452,17.868,6464,0
2012-01-12,17.895,17.919,17.624,17.91,8556,0
2012-01-13,17.829,17.993,17.625,17.649,8391,0
2012-01-17,17.222,17.838,17.222,17.632,12033,0
2012-01-18,17.712,17.875,17.696,17.798,7102,0
2012-01-19,17.728,17.829,17.72,17.798,6023,0
2012-01-20,17.961,18.08,17.789,17.952,19826,0
2012-01-23,18.01,18.01,17.806,17.853,3899,0
2012-01-24,17.696,17.822,17.649,17.728,42364,0
2012-01-25,17.696,17.893,17.673,17.893,5774,0
2012-01-26,18.447,18.447,17.236,17.649,21821,0
2012-01-27,17.465,17.862,17.452,17.862,20037,0
2012-01-30,17.768,17.768,17.288,17.383,22327,0
2012-01-31,17.205,17.545,17.127,17.164,18382,0
2012-02-01,17.212,18.174,17.04,17.993,28878,0
2012-02-02,18.237,18.378,16.5,17.829,29339,0
2012-02-03,17.594,18.107,17.333,17.902,38104,0
2012-02-06,17.988,18.038,17.789,18.018,8642,0
2012-02-07,18.069,18.242,17.886,18.147,11829,0
2012-02-08,17.955,18.298,17.955,18.217,10999,0
2012-02-09,18.076,18.242,18.005,18.005,3219,0
2012-02-10,17.823,18.013,17.728,17.768,6216,0
2012-02-13,17.877,18.051,17.816,17.964,3007,0
2012-02-14,17.877,17.877,17.118,17.356,25310,0
2012-02-15,17.56,17.56,16.975,17.04,23519,0
2012-02-16,17.04,17.452,17.04,17.427,10724,0
2012-02-17,17.507,17.507,17.086,17.404,9139,0
2012-02-21,17.246,17.465,17.205,17.23,4789,0
2012-02-22,17.101,17.222,17.086,17.101,5749,0
2012-02-23,17.118,17.362,17.023,17.172,13652,0
2012-02-24,17.101,17.135,17.101,17.11,4358,0
2012-02-27,16.99,17.135,16.953,17.135,6417,0
2012-02-28,17.032,17.197,17.014,17.197,38405,0
2012-02-29,17.074,17.141,16.604,16.65,12410,0
2012-03-01,16.754,17.014,16.698,16.873,21620,0
2012-03-02,16.81,16.897,16.453,16.468,46968,0
2012-03-05,16.51,16.532,16.327,16.461,11344,0
2012-03-06,16.233,16.445,16.118,16.28,17032,0
2012-03-07,16.643,16.643,16.271,16.524,8355,0
2012-03-08,16.548,16.785,16.468,16.771,9328,0
2012-03-09,16.705,17.412,16.705,17.404,7857,0
2012-03-12,17.172,17.655,17.172,17.577,9215,0
2012-03-13,17.775,18.005,17.577,17.982,15634,0
2012-03-14,17.902,18.042,17.895,17.895,3928,0
2012-03-15,17.816,17.99,17.768,17.964,5197,0
2012-03-16,17.895,18.028,17.624,17.664,41937,0
2012-03-19,17.53,18.005,17.26,17.847,11770,0
2012-03-20,17.847,17.847,17.655,17.816,9165,0
2012-03-21,17.816,17.868,17.56,17.759,10042,0
2012-03-22,17.49,17.672,17.369,17.482,10834,0
2012-03-23,17.317,18.084,17.222,18.06,20059,0
2012-03-26,18.116,18.597,17.816,18.464,10045,0
2012-03-27,18.439,18.661,18.242,18.385,12141,0
2012-03-28,18.401,18.48,18.226,18.298,7626,0
2012-03-29,18.385,18.385,17.854,18.042,21265,0
2012-03-30,18.235,18.33,17.648,17.712,28667,0
2012-04-02,17.545,17.926,17.308,17.759,26460,0
2012-04-03,17.831,17.831,17.369,17.586,34067,0
2012-04-04,17.457,17.569,17.048,17.213,19571,0
2012-04-05,17.17,17.202,17.074,17.074,5055,0
2012-04-09,16.858,16.858,16.502,16.628,63297,0
2012-04-10,16.651,16.754,16.17,16.185,48840,0
2012-04-11,16.407,16.573,16.179,16.573,20742,0
2012-04-12,16.51,16.984,16.389,16.88,16536,0
2012-04-13,16.659,16.659,16.154,16.327,20167,0
2012-04-16,16.359,16.889,16.359,16.785,12136,0
2012-04-17,16.906,17.413,16.834,17.228,7659,0
2012-04-18,17.064,17.34,16.975,17.014,19371,0
2012-04-19,16.937,17.086,16.445,16.445,11630,0
2012-04-20,17.014,17.412,16.555,17.395,23787,0
2012-04-23,17.032,17.253,16.88,16.88,16384,0
2012-04-24,16.832,17.064,16.771,17.064,5657,0
2012-04-25,17.197,17.412,17.135,17.362,13037,0
2012-04-26,17.275,17.427,17.275,17.427,11759,0
2012-04-27,17.474,18.077,17.252,17.845,26741,0
2012-04-30,17.72,17.79,17.197,17.23,21334,0
2012-05-01,17.369,17.954,17.061,17.074,27610,0
2012-05-02,17.064,17.362,17.023,17.18,14948,0
2012-05-03,17.097,17.508,17.097,17.316,18692,0
2012-05-04,17.362,17.427,16.562,16.579,21526,0
2012-05-07,16.58,16.85,16.548,16.659,5532,0
2012-05-08,16.51,17.577,16.51,17.308,7041,0
2012-05-09,17.307,17.572,17.097,17.413,10042,0
2012-05-10,17.413,17.612,17.369,17.516,3815,0
2012-05-11,17.554,17.651,17.483,17.562,12048,0
2012-05-14,17.307,17.547,17.082,17.22,13230,0
2012-05-15,17.148,17.356,17.148,17.274,4569,0
2012-05-16,17.053,17.09,16.635,16.819,12354,0
2012-05-17,16.73,17.053,16.618,16.705,10776,0
2012-05-18,16.659,16.955,16.626,16.811,15310,0
2012-05-21,16.803,17.194,16.803,17.148,9323,0
2012-05-22,17.115,17.347,17.027,17.044,5127,0
2012-05-23,16.906,17.252,16.852,16.972,10509,0
2012-05-24,16.972,17.097,16.819,17.097,5098,0
2012-05-25,17.123,17.333,17.019,17.267,9720,0
2012-05-29,17.274,17.516,17.274,17.436,3776,0
2012-05-30,17.228,17.596,16.979,17.067,9594,0
2012-05-31,17.178,17.316,16.906,17.019,25257,0
2012-06-01,16.819,16.93,16.427,16.451,20058,0
2012-06-04,16.587,16.705,16.385,16.642,17920,0
2012-06-05,16.492,17.362,16.492,17.09,11139,0
2012-06-06,17.115,17.772,17.115,17.724,10840,0
2012-06-07,17.981,18.117,17.562,17.739,19831,0
2012-06-08,17.724,17.954,17.436,17.941,4943,0
2012-06-11,18.148,18.148,17.492,17.676,20168,0
2012-06-12,17.908,18.021,17.405,18.004,9807,0
2012-06-13,18.021,18.157,17.474,17.732,26745,0
2012-06-14,17.836,18.181,17.572,18.108,13963,0
2012-06-15,18.084,18.525,17.829,18.14,81439,0
2012-06-18,18.07,18.501,17.829,18.333,17196,0
2012-06-19,18.381,18.613,18.092,18.588,63332,0
2012-06-20,18.444,18.558,18.051,18.47,40605,0
2012-06-21,18.565,18.604,17.947,18.07,16771,0
2012-06-22,18.228,18.781,18.14,18.613,179901,0
2012-06-25,18.356,18.558,18.092,18.429,24656,0
2012-06-26,18.549,18.701,18.525,18.653,4858,0
2012-06-27,18.638,18.823,18.157,18.677,39012,0
2012-06-28,18.485,18.588,18.228,18.356,6980,0
2012-06-29,18.764,18.764,18.333,18.613,32167,0
2012-07-02,18.501,18.966,18.444,18.957,19533,0
2012-07-03,18.852,18.957,18.572,18.903,27950,0
2012-07-05,18.868,19.02,18.66,18.931,9961,0
2012-07-06,18.667,18.939,18.667,18.835,9027,0
2012-07-09,18.835,18.878,18.549,18.709,3730,0
2012-07-10,18.781,18.916,18.558,18.772,8328,0
2012-07-11,18.781,19.142,18.596,18.894,37460,0
2012-07-12,18.852,18.975,18.525,18.868,12133,0
2012-07-13,18.931,19.036,18.816,19.005,21492,0
2012-07-16,18.878,19.02,18.878,18.931,4619,0
2012-07-17,18.975,19.221,18.646,19.133,38769,0
2012-07-18,19.133,19.133,18.806,19.093,16386,0
2012-07-19,19.124,19.124,18.878,18.878,3753,0
2012-07-20,18.823,19.109,18.245,18.285,43279,0
2012-07-23,18.06,18.621,18.06,18.196,41858,0
2012-07-24,18.347,18.405,17.659,17.786,13437,0
2012-07-25,18.004,18.004,17.413,17.516,65513,0
2012-07-26,17.86,18.219,17.612,18.204,7102,0
2012-07-27,18.213,19.02,17.919,18.878,27497,0
2012-07-30,18.925,18.925,18.381,18.541,16536,0
2012-07-31,18.58,18.823,18.252,18.604,29889,0
2012-08-01,18.684,18.684,17.562,17.739,22863,0
2012-08-02,17.659,17.786,17.386,17.628,10872,0
2012-08-03,18.077,18.077,17.554,17.941,12946,0
2012-08-06,17.954,18.558,17.852,18.421,8782,0
2012-08-07,18.501,18.596,18.301,18.476,19701,0
2012-08-08,18.421,18.558,18.117,18.381,7234,0
2012-08-09,18.373,18.504,18.165,18.308,8968,0
2012-08-10,18.308,18.308,18.108,18.172,8188,0
2012-08-13,17.981,18.14,17.836,18.077,7205,0
2012-08-14,18.131,18.139,17.676,17.724,32546,0
2012-08-15,17.739,18.001,17.739,17.981,12169,0
2012-08-16,18.013,18.34,18.013,18.325,7811,0
2012-08-17,18.316,18.617,18.227,18.51,7556,0
2012-08-20,18.495,18.495,18.138,18.446,10874,0
2012-08-21,18.436,19.11,18.186,18.598,37496,0
2012-08-22,18.518,18.795,18.105,18.382,18664,0
2012-08-23,18.292,18.422,17.904,17.986,18728,0
2012-08-24,17.912,18.122,17.863,17.968,9329,0
2012-08-27,17.977,18.128,17.977,18.025,5071,0
2012-08-28,17.986,18.186,17.986,18.186,7359,0
2012-08-29,18.218,18.382,18.138,18.301,14803,0
2012-08-30,18.236,18.236,17.815,18.025,7544,0
2012-08-31,18.17,18.389,18.043,18.236,30732,0
2012-09-04,18.212,18.858,18.17,18.738,16220,0
2012-09-05,18.821,18.821,18.422,18.592,24082,0
2012-09-06,18.292,19.027,18.292,19.005,20661,0
2012-09-07,19.093,19.11,18.761,18.876,32669,0
2012-09-10,18.915,19.02,18.486,18.915,10111,0
2012-09-11,18.624,18.892,18.624,18.841,10677,0
2012-09-12,18.744,18.902,18.663,18.902,7585,0
2012-09-13,18.947,19.11,18.624,19.11,23975,0
2012-09-14,19.077,19.329,18.663,19.272,18875,0
2012-09-17,19.264,19.313,19.063,19.248,8273,0
2012-09-18,19.192,19.409,18.947,19.362,9631,0
2012-09-19,19.409,19.409,19.012,19.168,10893,0
2012-09-20,18.989,19.086,18.744,18.989,5457,0
2012-09-21,19.337,19.418,18.826,19.027,97354,0
2012-09-24,18.902,19.418,18.902,19.354,9473,0
2012-09-25,19.435,19.435,19.313,19.354,17417,0
2012-09-26,19.435,19.701,19.125,19.555,64495,0
2012-09-27,19.695,19.695,19.362,19.49,18088,0
2012-09-28,19.459,19.49,19.303,19.362,13360,0
2012-10-01,19.232,19.708,19.232,19.515,7609,0
2012-10-02,19.66,19.831,19.286,19.652,34545,0
2012-10-03,19.742,19.821,19.465,19.482,6740,0
2012-10-04,19.579,19.596,19.435,19.515,17770,0
2012-10-05,19.606,19.749,19.606,19.636,3053,0
2012-10-08,19.547,19.636,19.362,19.435,27236,0
2012-10-09,19.482,19.482,19.232,19.257,7074,0
2012-10-10,19.574,19.592,19.451,19.57,2410,0
2012-10-11,19.756,19.798,19.523,19.733,20123,0
2012-10-12,19.766,19.766,19.401,19.401,23295,0
2012-10-15,19.508,19.695,19.435,19.636,9273,0
2012-10-16,19.775,19.798,19.57,19.783,6989,0
2012-10-17,19.831,19.831,19.628,19.798,3128,0
2012-10-18,19.798,19.798,19.329,19.362,12719,0
2012-10-19,19.232,19.482,18.826,18.826,49159,0
2012-10-22,18.826,19.606,18.826,19.588,11690,0
2012-10-23,19.482,19.798,19.418,19.79,14722,0
2012-10-24,19.798,19.839,19.652,19.701,6237,0
2012-10-25,19.839,19.839,19.451,19.676,10081,0
2012-10-26,19.579,19.775,19.295,19.508,15076,0
2012-10-31,19.596,19.798,19.555,19.716,11634,0
2012-11-01,19.756,19.798,19.313,19.508,41823,0
2012-11-02,19.645,19.668,18.738,18.876,27853,0
2012-11-05,18.876,19.086,18.826,19.045,6279,0
2012-11-06,19.045,19.198,18.876,19.093,14844,0
2012-11-07,18.947,18.947,18.227,18.347,20499,0
2012-11-08,18.267,18.629,18.267,18.301,17370,0
2012-11-09,18.292,18.744,18.218,18.301,42525,0
2012-11-12,18.292,18.397,18.186,18.292,7338,0
2012-11-13,18.218,18.568,18.018,18.212,29006,0
2012-11-14,18.65,18.65,18.099,18.128,12495,0
2012-11-15,18.186,18.518,17.823,17.855,27773,0
2012-11-16,17.773,18.232,17.504,17.945,33578,0
2012-11-19,18.069,18.781,17.495,18.781,15259,0
2012-11-20,19.068,19.132,18.248,18.733,38148,0
2012-11-21,18.828,19.205,18.74,19.191,12582,0
2012-11-23,19.247,19.247,18.837,19.092,5313,0
2012-11-26,18.97,19.608,18.97,19.608,13708,0
2012-11-27,19.257,19.526,19.018,19.295,45531,0
2012-11-28,18.862,19.042,18.396,18.527,5856,0
2012-11-29,18.823,18.836,18.503,18.816,6076,0
2012-11-30,18.716,19.033,18.509,18.823,62500,0
2012-12-03,18.509,18.862,18.428,18.657,10162,0
2012-12-04,18.428,18.995,18.355,18.699,56274,0
2012-12-05,18.828,18.847,18.608,18.816,6082,0
2012-12-06,18.754,18.836,18.436,18.763,5741,0
2012-12-07,18.919,19.385,18.816,19.231,11320,0
2012-12-10,19.205,19.205,18.575,18.725,13319,0
2012-12-11,18.707,18.904,18.477,18.816,29643,0
2012-12-12,18.797,18.797,18.264,18.412,41541,0
2012-12-13,18.436,18.641,18.421,18.552,12467,0
2012-12-14,18.518,18.781,18.379,18.599,62389,0
2012-12-17,18.852,18.87,18.371,18.754,22684,0
2012-12-18,18.844,19.123,18.716,19.123,12405,0
2012-12-19,18.651,19.017,18.651,18.961,12405,0
2012-12-20,18.862,18.979,18.561,18.97,30522,0
2012-12-21,18.904,18.995,18.681,18.87,94197,0
2012-12-24,18.828,18.828,18.569,18.673,4149,0
2012-12-26,18.74,18.934,18.652,18.934,16277,0
2012-12-27,18.583,19.231,18.583,19.132,11018,0
2012-12-28,19.077,19.46,18.797,18.985,36212,0
2012-12-31,19.024,19.55,19.024,19.542,20752,0
2013-01-02,19.87,20.254,19.813,20.214,40307,0
2013-01-03,20.254,20.254,19.355,19.502,14639,0
2013-01-04,19.601,19.976,19.436,19.484,38077,0
2013-01-07,19.257,19.349,19.132,19.132,6286,0
2013-01-08,19.077,19.205,18.927,19.15,13623,0
2013-01-09,19.257,19.427,19.108,19.427,10219,0
2013-01-10,19.377,19.436,19.108,19.272,6275,0
2013-01-11,19.205,19.363,19.158,19.247,7434,0
2013-01-14,19.191,19.247,18.887,18.887,3662,0
2013-01-15,18.836,19.191,18.836,19.051,11502,0
2013-01-16,19.024,19.061,18.836,18.862,25533,0
2013-01-17,18.87,19.092,18.746,18.836,28569,0
2013-01-18,18.904,18.927,18.534,18.806,20892,0
2013-01-22,18.816,18.99,18.699,18.836,9056,0
2013-01-23,18.88,19.002,18.642,18.657,36552,0
2013-01-24,18.625,18.806,18.428,18.575,8266,0
2013-01-25,18.592,18.716,18.444,18.625,85799,0
2013-01-28,18.625,19.453,18.552,19.444,15392,0
2013-01-29,19.453,20.065,19.272,19.968,35189,0
2013-01-30,19.919,20.236,19.329,19.968,10621,0
2013-01-31,19.984,20.409,19.691,20.231,39272,0
2013-02-01,20.262,20.524,20,20.434,22684,0
2013-02-04,20.37,20.37,19.403,19.403,12798,0
2013-02-05,19.731,19.984,19.329,19.796,12677,0
2013-02-06,19.64,19.704,19.158,19.264,7236,0
2013-02-07,19.542,19.608,19.142,19.377,3796,0
2013-02-08,19.355,19.649,19.15,19.24,15297,0
2013-02-11,19.163,19.166,18.979,19.1,3255,0
2013-02-12,19.247,19.329,19.1,19.313,6439,0
2013-02-13,19.205,19.427,19.166,19.329,4666,0
2013-02-14,19.329,19.576,19.256,19.329,4776,0
2013-02-15,19.561,19.668,19.246,19.586,25260,0
2013-02-19,19.594,20.181,19.461,19.676,29055,0
2013-02-20,19.644,19.709,19.295,19.313,19876,0
2013-02-21,19.511,19.735,19.378,19.544,28536,0
2013-02-22,19.676,19.801,19.395,19.801,18035,0
2013-02-25,19.86,19.86,19.081,19.139,17711,0
2013-02-26,19.23,19.659,19.179,19.445,38159,0
2013-02-27,19.469,19.86,19.378,19.611,15442,0
2013-02-28,19.594,19.702,19.28,19.28,12669,0
2013-03-01,19.203,19.696,19.203,19.544,13469,0
2013-03-04,19.469,19.702,19.469,19.635,5589,0
2013-03-05,19.659,19.974,19.478,19.85,15054,0
2013-03-06,19.86,20.147,19.702,19.875,3793,0
2013-03-07,19.818,19.875,19.594,19.778,6768,0
2013-03-08,19.974,19.974,19.529,19.529,14909,0
2013-03-11,19.445,19.727,19.223,19.263,3903,0
2013-03-12,19.246,19.644,19.246,19.445,3457,0
2013-03-13,19.52,20.117,19.52,19.86,4470,0
2013-03-14,19.784,19.835,19.247,19.321,14059,0
2013-03-15,19.364,19.686,19.329,19.594,31894,0
2013-03-18,19.295,19.675,19.246,19.469,18326,0
2013-03-19,19.576,19.611,19.529,19.561,4468,0
2013-03-20,19.818,19.867,19.454,19.659,178843,0
2013-03-21,19.569,19.618,19.378,19.611,17480,0
2013-03-22,19.659,19.942,19.504,19.917,18352,0
2013-03-25,19.469,19.9,19.469,19.818,10270,0
2013-03-26,19.635,20.065,19.594,20.065,11248,0
2013-03-27,19.867,20.033,19.727,19.907,5851,0
2013-03-28,19.983,19.983,19.515,19.696,45682,0
2013-04-01,19.445,19.504,19.286,19.329,93900,0
2013-04-02,19.461,19.85,19.364,19.709,22639,0
2013-04-03,19.784,19.85,19.635,19.686,15017,0
2013-04-04,19.696,19.842,19.594,19.835,8563,0
2013-04-05,19.511,20.629,19.511,20.083,29320,0
2013-04-08,20.083,20.083,19.709,20.065,4398,0
2013-04-09,20.041,20.073,19.668,19.9,14140,0
2013-04-10,20.017,20.141,19.875,20.108,14929,0
2013-04-11,20.073,20.256,19.867,19.959,26240,0
2013-04-12,19.907,20.117,19.668,20.083,6717,0
2013-04-15,19.883,19.892,19.12,19.295,32727,0
2013-04-16,19.594,19.959,19.412,19.883,38277,0
2013-04-17,19.652,20.215,19.048,19.378,21347,0
2013-04-18,19.355,20.155,19.256,19.959,24073,0
2013-04-19,19.95,19.991,19.544,19.942,16609,0
2013-04-22,19.659,19.755,19.511,19.686,4322,0
2013-04-23,19.86,19.9,19.511,19.9,4688,0
2013-04-24,19.825,20.223,19.825,20.223,7102,0
2013-04-25,20.215,20.488,20.141,20.364,8310,0
2013-04-26,20.32,20.32,19.668,19.717,13294,0
2013-04-29,19.917,20.083,19.875,20.083,4430,0
2013-04-30,20.165,20.165,20.05,20.117,6342,0
2013-05-01,20.099,20.281,19.081,19.256,31760,0
2013-05-02,19.421,19.86,19.263,19.469,6435,0
2013-05-03,19.164,20.282,19.164,20.033,45782,0
2013-05-06,20.282,20.282,19.996,20.057,2767,0
2013-05-07,20.147,20.147,19.942,20.117,5011,0
2013-05-08,20.155,20.263,20.141,20.231,3482,0
2013-05-09,20.291,20.291,19.702,20.108,29828,0
2013-05-10,20.073,20.073,19.717,19.892,8195,0
2013-05-13,19.686,20.124,19.686,19.883,15888,0
2013-05-14,20.007,20.073,19.907,20.057,6949,0
2013-05-15,19.709,20.065,19.709,19.934,6031,0
2013-05-16,19.95,20.073,19.709,20.007,4910,0
2013-05-17,20.218,20.285,20.218,20.259,25409,0
2013-05-20,20.218,20.508,20.218,20.266,9306,0
2013-05-21,20.323,20.323,20.218,20.226,5777,0
2013-05-22,20.218,20.318,20.175,20.232,14829,0
2013-05-23,20.143,20.285,20.143,20.193,14400,0
2013-05-24,20.148,20.285,20.148,20.285,8321,0
2013-05-28,20.492,20.492,20.125,20.285,87396,0
2013-05-29,20.118,20.24,20.008,20.118,3942,0
2013-05-30,20.21,20.285,20.21,20.24,2296,0
2013-05-31,20.065,20.073,19.752,19.812,32567,0
2013-06-03,20.05,20.285,19.858,20.276,37276,0
2013-06-04,20.24,20.285,20.026,20.026,15507,0
2013-06-05,20.084,20.183,19.79,19.841,4790,0
2013-06-06,19.748,20.026,19.748,20.026,10661,0
2013-06-07,20.074,20.074,19.858,20.05,12033,0
2013-06-10,20.118,20.157,19.873,19.934,4143,0
2013-06-11,19.867,20.026,19.867,19.934,5110,0
2013-06-12,20.007,20.1,19.934,19.966,4666,0
2013-06-13,20.084,20.285,19.95,20.276,11463,0
2013-06-14,20.266,20.266,19.873,19.916,18423,0
2013-06-17,20.091,20.091,19.891,19.982,3643,0
2013-06-18,20.033,20.285,19.982,20.266,7406,0
2013-06-19,20.266,20.276,20.017,20.017,4291,0
2013-06-20,19.867,19.966,19.472,19.48,21126,0
2013-06-21,19.581,19.816,19.463,19.816,37813,0
2013-06-24,19.564,20.017,19.564,19.899,23381,0
2013-06-25,20.033,20.033,19.581,19.974,17685,0
2013-06-26,20.017,20.148,19.608,19.982,24058,0
2013-06-27,20.041,20.359,19.907,20.293,43280,0
2013-06-28,20.183,20.433,19.982,20.31,108575,0
2013-07-01,20.218,20.777,20.201,20.683,17261,0
2013-07-02,20.65,20.752,20.271,20.323,14533,0
2013-07-03,20.007,20.591,20.007,20.526,12531,0
2013-07-05,20.583,21.663,20.408,21.045,40449,0
2013-07-08,21.037,21.371,20.86,20.887,19999,0
2013-07-09,20.936,21.43,20.869,21.305,14866,0
2013-07-10,21.356,21.85,20.994,21.672,19029,0
2013-07-11,21.757,22.232,21.657,21.993,45120,0
2013-07-12,22.017,22.248,21.765,21.989,11322,0
2013-07-15,21.956,22.042,21.748,21.972,32462,0
2013-07-16,21.95,22.164,21.663,22.063,47035,0
2013-07-17,22.117,22.117,21.513,22.056,34316,0
2013-07-18,22.049,22.14,21.73,22.081,24358,0
2013-07-19,22.049,22.164,21.813,22.14,21651,0
2013-07-22,22.026,22.626,21.813,22.173,28248,0
2013-07-23,22.317,22.417,22.049,22.293,15321,0
2013-07-24,22.442,22.492,22.173,22.333,19558,0
2013-07-25,22.675,23.212,22.617,23.002,39225,0
2013-07-26,22.819,23.127,22.302,22.459,54001,0
2013-07-29,22.348,22.777,22.348,22.525,6365,0
2013-07-30,22.675,22.675,21.513,21.705,9560,0
2013-07-31,21.103,22.877,21.103,22.339,30273,0
2013-08-01,22.317,22.626,21.572,21.858,39915,0
2013-08-02,21.647,21.647,20.729,21.121,33070,0
2013-08-05,21.44,21.44,20.451,21.011,15606,0
2013-08-06,21.388,21.388,20.661,20.928,18089,0
2013-08-07,20.936,20.936,20.701,20.794,3976,0
2013-08-08,20.971,21.254,20.71,21.07,25795,0
2013-08-09,20.962,21.287,20.828,20.86,10274,0
2013-08-12,20.709,21.196,20.701,20.928,25755,0
2013-08-13,20.911,20.971,20.761,20.902,2493,0
2013-08-14,21.228,21.254,20.761,20.962,33696,0
2013-08-15,20.709,21.329,20.074,20.175,21721,0
2013-08-16,20.133,20.37,19.998,20.167,19091,0
2013-08-19,20.133,20.666,20.005,20.53,16469,0
2013-08-20,20.52,21.216,20.211,21.03,19434,0
2013-08-21,20.994,21.079,20.201,20.38,45449,0
2013-08-22,20.495,20.936,20.325,20.792,9432,0
2013-08-23,20.681,20.877,20.483,20.852,20882,0
2013-08-26,20.936,20.936,20.39,20.75,13588,0
2013-08-27,20.474,20.581,20.048,20.251,11716,0
2013-08-28,20.335,20.65,19.754,19.887,12349,0
2013-08-29,19.838,20.488,19.634,20.295,46922,0
2013-08-30,20.219,20.614,19.752,19.938,63559,0
2013-09-03,20.211,20.495,19.829,20.211,17546,0
2013-09-04,20.175,20.587,19.78,19.887,17230,0
2013-09-05,19.938,20.09,19.938,20.024,3345,0
2013-09-06,20.175,20.175,19.658,19.863,21861,0
2013-09-09,20.065,20.39,19.956,20.343,11537,0
2013-09-10,20.38,20.614,19.931,20.474,36003,0
2013-09-11,20.397,20.52,20.065,20.142,37508,0
2013-09-12,20.108,20.319,19.956,19.989,22660,0
2013-09-13,20.056,20.286,19.745,20.04,13113,0
2013-09-16,20.232,20.402,19.786,20.056,14169,0
2013-09-17,19.728,20.26,19.728,20.241,46032,0
2013-09-18,20.277,20.574,19.854,20.52,15359,0
2013-09-19,20.538,20.574,19.76,19.998,38351,0
2013-09-20,20.048,20.403,19.786,20.175,43357,0
2013-09-23,19.989,20.666,19.931,20.622,24992,0
2013-09-24,20.699,21.13,20.436,21.021,17866,0
2013-09-25,20.886,21.063,20.8,21.011,9749,0
2013-09-26,21.021,21.114,20.511,21.105,27806,0
2013-09-27,20.961,21.13,20.411,20.927,28199,0
2013-09-30,20.792,20.792,20.454,20.605,24471,0
2013-10-01,20.474,21.655,20.37,21.46,70278,0
2013-10-02,21.248,21.629,20.8,21.383,114054,0
2013-10-03,21.417,21.417,20.548,21.021,51702,0
2013-10-04,20.971,21.417,20.867,20.936,18928,0
2013-10-07,20.818,21.359,20.758,20.852,30997,0
2013-10-08,20.971,21.063,20.305,20.454,34311,0
2013-10-09,20.464,20.75,20.148,20.311,46706,0
2013-10-10,20.511,20.877,20.201,20.867,31588,0
2013-10-11,20.877,22.314,20.877,22.237,35008,0
2013-10-14,22.074,23.024,21.519,22.948,15371,0
2013-10-15,22.897,22.897,21.788,21.832,44021,0
2013-10-16,21.916,22.601,21.916,22.113,19876,0
2013-10-17,21.991,22.845,21.991,22.703,32063,0
2013-10-18,22.93,23.31,22.592,23.225,60459,0
2013-10-21,23.158,23.318,22.93,23.218,16802,0
2013-10-22,23.108,23.656,23.007,23.429,32536,0
2013-10-23,23.327,23.632,23.186,23.463,20468,0
2013-10-24,23.463,23.987,23.463,23.878,19285,0
2013-10-25,23.878,23.878,22.737,23.741,40228,0
2013-10-28,23.487,23.802,22.667,23.449,9111,0
2013-10-29,23.378,23.624,23.242,23.58,6981,0
2013-10-30,23.555,23.608,22.686,22.821,9346,0
2013-10-31,23.04,23.394,22.703,23.101,20439,0
2013-11-01,23.057,23.201,21.24,21.748,34666,0
2013-11-04,21.765,22.44,21.198,21.324,24421,0
2013-11-05,21.283,22.045,21.189,21.773,23309,0
2013-11-06,21.957,22.329,21.375,21.729,24018,0
2013-11-07,22.187,22.391,21.645,21.943,30762,0
2013-11-08,22.058,22.821,22.058,22.797,25910,0
2013-11-11,22.703,22.881,22.322,22.329,43561,0
2013-11-12,22.322,23.101,22.12,22.728,37150,0
2013-11-13,22.778,22.956,22.449,22.76,11124,0
2013-11-14,22.676,22.676,22.197,22.383,15617,0
2013-11-15,22.345,23.004,22.048,22.553,28477,0
2013-11-18,22.697,22.842,21.996,22.391,42661,0
2013-11-19,22.329,22.526,22.048,22.492,12853,0
2013-11-20,22.619,22.619,21.893,22.11,24027,0
2013-11-21,22.279,22.697,22.127,22.585,28241,0
2013-11-22,22.646,22.987,22.458,22.85,25237,0
2013-11-25,22.612,23.346,22.612,23.022,28241,0
2013-11-26,23.09,23.457,22.594,23.252,18751,0
2013-11-27,22.867,23.66,22.756,23.422,54965,0
2013-11-29,23.628,23.875,23.225,23.822,14656,0
2013-12-02,24.004,24.09,22.928,22.944,68796,0
2013-12-03,23.038,23.584,22.962,23.038,57076,0
2013-12-04,23.014,23.611,22.399,22.824,29065,0
2013-12-05,22.867,23.372,22.423,22.775,14650,0
2013-12-06,23.063,23.635,22.714,23.603,29182,0
2013-12-09,23.55,23.55,22.534,22.834,27404,0
2013-12-10,22.603,22.894,21.987,22.117,21446,0
2013-12-11,22.091,22.279,21.732,21.931,24495,0
2013-12-12,21.876,22.399,21.554,21.777,19446,0
2013-12-13,21.536,22.305,21.536,22.041,25550,0
2013-12-16,22.212,22.86,21.97,22.801,15631,0
2013-12-17,22.619,22.619,20.914,21.435,39026,0
2013-12-18,21.529,22.629,21.529,22.594,27073,0
2013-12-19,22.5,22.534,22.244,22.383,11486,0
2013-12-20,22.492,23.346,22.492,23.337,77049,0
2013-12-23,22.355,23.441,21.978,23.319,81921,0
2013-12-24,23.431,23.534,22.995,23.45,14018,0
2013-12-26,23.131,23.669,23.131,23.594,85671,0
2013-12-27,23.651,23.651,22.782,23.387,52270,0
2013-12-30,23.31,23.31,22.901,23.038,5042,0
2013-12-31,23.047,23.431,23.021,23.31,10430,0
2014-01-02,23.131,23.131,22.619,22.928,36930,0
2014-01-03,22.987,23.167,22.987,23.131,8518,0
2014-01-06,22.801,22.995,22.228,22.415,24379,0
2014-01-07,22.569,23.242,22.203,22.629,16408,0
2014-01-08,22.662,22.662,22.166,22.569,23676,0
2014-01-09,22.714,22.801,22.345,22.543,10782,0
2014-01-10,22.534,22.534,22.157,22.355,13242,0
2014-01-13,22.338,22.391,21.846,22.073,34220,0
2014-01-14,22.11,22.441,22.11,22.305,7852,0
2014-01-15,22.431,22.431,22.127,22.27,5508,0
2014-01-16,21.862,22.383,21.862,22.288,21456,0
2014-01-17,22.195,22.553,21.97,22.313,16524,0
2014-01-21,22.185,23.004,22.185,22.979,21563,0
2014-01-22,23.038,23.038,22.585,22.689,23792,0
2014-01-23,22.619,22.619,22.203,22.244,11018,0
2014-01-24,22.329,22.329,21.63,21.777,16174,0
2014-01-27,22.221,22.279,21.62,21.647,10898,0
2014-01-28,21.657,21.657,21.408,21.502,23362,0
2014-01-29,21.647,21.673,21.34,21.485,22737,0
2014-01-30,21.331,21.8,21.161,21.664,30940,0
2014-01-31,21.485,21.485,21.051,21.298,22503,0
2014-02-03,21.213,21.657,20.264,20.482,29446,0
2014-02-04,21.041,21.041,20.274,20.317,17310,0
2014-02-05,20.137,20.566,20.059,20.444,19576,0
2014-02-06,20.487,20.632,20.435,20.537,18606,0
2014-02-07,20.482,20.682,19.966,20.495,34960,0
2014-02-10,20.145,20.53,20.145,20.284,13838,0
2014-02-11,20.377,20.768,20.35,20.659,9455,0
2014-02-12,20.587,20.659,20.341,20.566,8737,0
2014-02-13,20.974,20.974,20.396,20.744,9165,0
2014-02-14,20.777,20.872,20.508,20.604,9986,0
2014-02-18,20.717,21.219,20.604,20.76,10484,0
2014-02-19,20.631,20.855,20.313,20.479,23829,0
2014-02-20,20.527,21.311,20.431,21.311,36411,0
2014-02-21,20.968,21.906,20.968,21.734,38409,0
2014-02-24,21.7,22.097,21.691,21.889,8768,0
2014-02-25,22.038,22.038,21.356,21.554,16365,0
2014-02-26,21.493,21.906,21.466,21.839,16415,0
2014-02-27,21.857,21.974,21.64,21.82,11066,0
2014-02-28,21.744,22.201,21.744,22.163,21292,0
2014-03-03,22.097,22.097,21.811,21.839,10243,0
2014-03-04,22.155,22.656,21.82,22.242,72615,0
2014-03-05,22.133,22.133,21.691,21.839,14966,0
2014-03-06,21.803,22.053,21.736,22.053,6820,0
2014-03-07,22.053,22.406,22.053,22.297,8557,0
2014-03-10,22.441,22.485,22.116,22.415,34694,0
2014-03-11,22.354,22.354,22.001,22.124,10567,0
2014-03-12,22.059,22.415,21.871,22.373,80295,0
2014-03-13,22.415,22.485,22.338,22.383,24533,0
2014-03-14,22.338,22.545,22.133,22.383,15300,0
2014-03-17,22.545,22.615,22.383,22.399,10196,0
2014-03-18,22.501,22.519,22.038,22.501,37993,0
2014-03-19,22.545,22.554,22.21,22.459,10391,0
2014-03-20,22.354,22.501,22.338,22.501,6918,0
2014-03-21,22.459,22.501,22.242,22.431,35498,0
2014-03-24,22.431,22.501,22.268,22.423,20453,0
2014-03-25,22.501,22.501,22.201,22.469,33725,0
2014-03-26,22.519,22.596,22.219,22.373,18558,0
2014-03-27,22.459,22.493,22.373,22.431,17443,0
2014-03-28,22.415,22.615,22.373,22.596,17871,0
2014-03-31,22.632,23.114,22.527,22.665,44323,0
2014-04-01,22.993,23.061,22.742,22.941,13831,0
2014-04-02,23.028,23.053,22.95,23.011,4947,0
2014-04-03,22.769,23.061,22.571,22.683,11375,0
2014-04-04,22.882,23.001,22.459,22.649,49465,0
2014-04-07,22.469,22.579,22.029,22.469,37686,0
2014-04-08,22.399,23.045,22.399,22.527,34568,0
2014-04-09,22.691,22.967,22.233,22.915,31095,0
2014-04-10,22.519,22.899,22.124,22.373,36375,0
2014-04-11,21.829,22.545,21.829,22.011,54728,0
2014-04-14,22.25,22.399,22.11,22.25,15759,0
2014-04-15,22.406,22.587,21.943,22.501,15498,0
2014-04-16,22.25,22.545,22.133,22.287,32412,0
2014-04-17,22.25,22.545,22.25,22.519,21027,0
2014-04-21,22.596,22.632,22.476,22.554,9875,0
2014-04-22,22.587,22.632,22.407,22.596,10560,0
2014-04-23,22.632,22.632,22.441,22.441,11839,0
2014-04-24,22.571,22.615,22.459,22.545,6472,0
2014-04-25,22.527,22.527,22.059,22.354,23014,0
2014-04-28,22.399,22.649,22.233,22.527,14288,0
2014-04-29,22.709,22.829,22.259,22.519,15618,0
2014-04-30,22.415,22.536,22.32,22.423,18186,0
2014-05-01,22.373,22.673,22.373,22.501,35009,0
2014-05-02,22.449,22.758,22.415,22.51,20442,0
2014-05-05,22.415,22.501,22.155,22.469,25972,0
2014-05-06,22.423,22.441,21.77,21.935,47434,0
2014-05-07,21.957,22.001,21.725,21.992,19192,0
2014-05-08,21.951,22.182,21.906,22.011,14161,0
2014-05-09,22.069,22.313,21.983,22.163,9687,0
2014-05-12,22.354,22.691,22.297,22.563,20521,0
2014-05-13,22.536,22.622,22.373,22.423,29543,0
2014-05-14,22.441,22.632,22.415,22.423,33740,0
2014-05-15,22.415,22.622,22.038,22.51,26879,0
2014-05-16,22.431,22.64,22.226,22.64,18878,0
2014-05-19,22.615,22.915,22.579,22.915,14952,0
2014-05-20,22.924,22.924,22.593,22.662,32611,0
2014-05-21,22.864,22.924,22.629,22.708,26585,0
2014-05-22,22.646,22.968,22.646,22.924,11591,0
2014-05-23,22.716,23.15,22.699,23.055,13432,0
2014-05-27,23.072,23.446,22.906,23.333,21917,0
2014-05-28,22.968,23.012,22.593,22.593,15540,0
2014-05-29,22.567,22.708,22.473,22.473,5983,0
2014-05-30,22.576,22.583,21.654,22.184,22649,0
2014-06-02,21.741,22.402,21.619,21.636,15081,0
2014-06-03,21.619,22.02,21.331,21.478,34055,0
2014-06-04,21.367,21.661,21.2,21.506,22901,0
2014-06-05,21.559,22.387,21.322,22.339,14851,0
2014-06-06,22.497,22.828,22.125,22.567,15051,0
2014-06-09,22.464,23.02,22.149,22.699,18139,0
2014-06-10,22.194,22.708,22.107,22.567,21831,0
2014-06-11,22.324,22.68,22.001,22.261,10092,0
2014-06-12,21.483,22.299,21.483,22.098,9763,0
2014-06-13,21.905,22.245,21.783,22.149,11353,0
2014-06-16,22.157,22.165,21.565,21.992,18260,0
2014-06-17,22.116,22.339,21.777,22.29,15756,0
2014-06-18,22.252,22.497,21.942,22.29,12235,0
2014-06-19,22.281,22.454,21.619,22.141,9978,0
2014-06-20,22.236,22.915,21.855,22.915,131287,0
2014-06-23,22.716,22.777,22.506,22.559,18404,0
2014-06-24,22.689,22.757,22.523,22.523,15994,0
2014-06-25,22.367,22.74,22.367,22.708,9693,0
2014-06-26,22.612,22.734,22.612,22.68,8117,0
2014-06-27,22.497,22.749,22.497,22.716,68559,0
2014-06-30,22.37,22.74,22.37,22.576,9371,0
2014-07-01,22.716,23.055,22.689,22.968,62965,0
2014-07-02,22.845,22.845,22.315,22.523,62967,0
2014-07-03,22.506,22.506,21.983,22.228,37394,0
2014-07-07,22.045,22.116,21.644,21.67,21108,0
2014-07-08,21.689,21.792,21.654,21.68,14858,0
2014-07-09,22.029,22.157,21.654,21.801,47916,0
2014-07-10,21.478,21.827,21.367,21.723,23186,0
2014-07-11,21.68,22.02,21.526,21.974,11952,0
2014-07-14,22.038,22.07,21.67,21.983,10387,0
2014-07-15,22.141,22.252,21.654,21.818,18862,0
2014-07-16,22.029,22.029,21.68,21.75,14583,0
2014-07-17,21.601,22.02,21.601,21.689,19725,0
2014-07-18,21.611,22.322,21.611,22.054,21016,0
2014-07-21,22.045,22.045,21.698,21.855,14947,0
2014-07-22,21.855,21.974,21.68,21.783,15307,0
2014-07-23,21.837,22.689,21.818,22.07,41269,0
2014-07-24,21.992,22.149,21.755,21.847,16454,0
2014-07-25,21.636,21.879,21.514,21.601,21499,0
2014-07-28,21.642,21.714,21.501,21.565,12472,0
2014-07-29,21.496,21.801,21.383,21.41,11590,0
2014-07-30,21.418,21.661,21.418,21.636,5114,0
2014-07-31,21.445,21.801,21.367,21.496,41958,0
2014-08-01,21.549,22.054,21.549,21.871,20210,0
2014-08-04,21.957,22.116,21.736,21.983,17412,0
2014-08-05,21.896,22.175,21.627,21.934,15077,0
2014-08-06,21.731,22.184,21.662,22.125,13651,0
2014-08-07,22.001,22.02,21.689,22.02,12489,0
2014-08-08,21.809,22.179,21.565,22.165,15338,0
2014-08-11,22.261,22.454,22.157,22.454,5302,0
2014-08-12,22.228,22.82,22.194,22.523,14482,0
2014-08-13,22.638,22.638,22.228,22.48,8964,0
2014-08-14,22.332,22.48,22.149,22.402,10042,0
2014-08-15,22.646,22.646,22.116,22.212,14349,0
2014-08-18,22.464,22.803,21.888,22.699,25499,0
2014-08-19,22.699,22.959,22.607,22.89,12403,0
2014-08-20,22.836,23.025,22.533,22.864,23198,0
2014-08-21,22.89,23.219,22.708,23.125,22653,0
2014-08-22,23.036,23.071,22.116,22.253,25861,0
2014-08-25,22.379,22.545,22.324,22.499,7992,0
2014-08-26,22.395,22.615,22.395,22.483,12669,0
2014-08-27,22.421,22.509,22.019,22.228,37849,0
2014-08-28,22.221,22.35,21.964,22.133,26344,0
2014-08-29,22.14,22.801,22.133,22.73,43931,0
2014-09-02,22.755,23.107,22.65,23.019,18250,0
2014-09-03,22.615,22.791,22.404,22.615,14924,0
2014-09-04,22.597,23.019,22.36,22.675,13671,0
2014-09-05,22.536,22.913,22.536,22.667,14950,0
2014-09-08,22.721,22.842,22.499,22.745,21287,0
2014-09-09,22.721,22.721,22.212,22.491,12351,0
2014-09-10,22.467,22.825,22.316,22.36,15786,0
2014-09-11,22.36,22.518,22.236,22.457,8012,0
2014-09-12,22.579,22.579,22.272,22.282,11554,0
2014-09-15,22.324,22.483,22.059,22.059,21280,0
2014-09-16,22.087,22.825,21.964,22.3,36587,0
2014-09-17,22.308,22.518,21.981,22.203,14545,0
2014-09-18,22.658,22.658,22.175,22.509,9616,0
2014-09-19,22.308,22.579,22.036,22.052,54817,0
2014-09-22,21.964,22.184,21.755,22.052,22382,0
2014-09-23,22.052,22.316,21.788,21.788,18910,0
2014-09-24,21.885,22.324,21.86,22.272,14541,0
2014-09-25,22.148,22.221,21.866,22.028,18400,0
2014-09-26,22.052,22.221,21.867,22.221,12203,0
2014-09-29,21.999,22.388,21.972,22.148,18739,0
2014-09-30,22.087,22.212,21.684,21.7,29166,0
2014-10-01,21.674,21.824,21.306,21.48,21804,0
2014-10-02,21.94,21.955,21.475,21.762,10552,0
2014-10-03,21.964,22.308,21.814,21.99,10919,0
2014-10-06,22.116,22.3,21.843,21.843,14036,0
2014-10-07,21.586,21.902,21.359,21.359,19240,0
2014-10-08,21.351,21.893,21.306,21.719,16463,0
2014-10-09,21.78,21.876,21.367,21.401,20328,0
2014-10-10,21.253,22.097,21.253,21.665,12225,0
2014-10-13,21.621,22.667,21.621,22.527,14744,0
2014-10-14,22.36,22.842,22.236,22.834,21150,0
2014-10-15,22.536,23.15,22.221,23.099,38206,0
2014-10-16,22.851,23.256,22.412,22.923,21317,0
2014-10-17,23.266,23.266,22.412,22.791,16485,0
2014-10-20,22.448,22.763,22.412,22.763,21308,0
2014-10-21,22.755,23.266,22.545,22.993,16939,0
2014-10-22,22.984,23.343,22.421,22.499,12233,0
2014-10-23,22.457,23.168,22.404,22.825,13928,0
2014-10-24,22.571,22.825,22.509,22.571,10384,0
2014-10-27,22.554,23.071,22.554,22.685,14005,0
2014-10-28,22.861,23.372,22.755,23.116,27481,0
2014-10-29,23.256,23.372,22.931,23.317,13578,0
2014-10-30,23.307,23.599,23.036,23.502,25419,0
2014-10-31,23.668,23.802,23.379,23.65,29138,0
2014-11-03,23.617,24.108,23.414,23.599,17024,0
2014-11-04,23.538,23.818,23.538,23.546,12031,0
2014-11-05,23.81,23.81,22.712,22.818,24690,0
2014-11-06,23.203,23.563,22.782,23.107,22284,0
2014-11-07,23.22,23.22,22.834,23.011,9564,0
2014-11-10,23.011,23.344,22.763,23.256,15766,0
2014-11-11,23.58,23.58,23.001,23.276,28512,0
2014-11-12,23.107,23.404,23.107,23.395,24699,0
2014-11-13,23.335,23.546,23.054,23.071,15772,0
2014-11-14,22.957,23.071,22.587,22.658,13012,0
2014-11-17,22.782,22.877,22.536,22.641,7747,0
2014-11-18,22.667,23.195,22.579,22.745,19560,0
2014-11-19,22.641,22.641,22.14,22.341,15465,0
2014-11-20,22.341,22.518,22.245,22.429,8449,0
2014-11-21,22.804,22.804,22.404,22.51,12832,0
2014-11-24,22.457,22.767,22.457,22.767,8580,0
2014-11-25,22.733,22.963,22.636,22.963,9523,0
2014-11-26,22.829,22.989,22.724,22.98,13167,0
2014-11-28,23.017,23.059,22.652,22.668,8565,0
2014-12-01,22.749,22.856,22.324,22.349,17290,0
2014-12-02,22.307,22.749,22.307,22.749,24837,0
2014-12-03,22.492,22.918,22.492,22.626,15357,0
2014-12-04,22.749,22.856,22.589,22.697,11563,0
2014-12-05,22.688,23.069,22.645,22.918,11064,0
2014-12-08,22.821,23.424,22.821,23.275,18506,0
2014-12-09,23.283,23.504,23.186,23.504,16887,0
2014-12-10,23.443,23.443,22.945,22.945,11695,0
2014-12-11,22.715,23.051,22.626,22.757,14566,0
2014-12-12,22.652,22.708,22.395,22.467,21010,0
2014-12-15,22.429,22.546,22.289,22.289,13060,0
2014-12-16,22.537,22.884,22.28,22.51,13257,0
2014-12-17,22.652,23.291,22.412,23.283,27031,0
2014-12-18,23.291,23.443,23.123,23.283,22446,0
2014-12-19,23.194,23.219,22.892,23.033,48560,0
2014-12-22,22.972,23.212,22.892,22.945,9310,0
2014-12-23,22.846,23.219,22.846,22.918,18203,0
2014-12-24,23.007,23.246,22.627,23.246,11563,0
2014-12-26,23.167,23.283,23.167,23.265,9588,0
2014-12-29,23.283,23.283,23.148,23.255,20868,0
2014-12-30,23.265,23.265,22.777,22.98,16558,0
2014-12-31,23.033,23.157,22.804,22.874,10500,0
2015-01-02,22.892,22.892,22.404,22.555,11875,0
2015-01-05,22.626,22.844,22.324,22.388,16372,0
2015-01-06,22.315,22.66,22.243,22.243,14343,0
2015-01-07,22.307,22.715,21.959,22.395,10954,0
2015-01-08,22.439,22.706,22.299,22.537,18079,0
2015-01-09,22.599,22.688,22.251,22.359,15842,0
2015-01-12,22.359,22.421,22.102,22.181,12541,0
2015-01-13,22.49,22.49,22.224,22.404,17312,0
2015-01-14,22.27,22.27,22.004,22.112,6957,0
2015-01-15,22.131,22.131,21.756,21.765,11599,0
2015-01-16,21.676,22.315,21.676,22.172,17876,0
2015-01-20,22.181,22.234,21.871,21.935,14426,0
2015-01-21,21.836,21.855,21.435,21.606,14768,0
2015-01-22,21.606,22.041,21.498,21.817,24170,0
2015-01-23,22.083,22.219,21.543,21.686,10992,0
2015-01-26,21.632,21.649,21.358,21.471,15736,0
2015-01-27,21.339,21.428,20.921,21.242,20350,0
2015-01-28,21.126,21.126,20.577,20.648,23276,0
2015-01-29,20.761,21.197,20.568,21.153,17484,0
2015-01-30,20.958,20.958,20.495,20.495,20430,0
2015-02-02,20.682,20.896,20.407,20.781,20141,0
2015-02-03,20.752,21.098,20.718,20.896,24209,0
2015-02-04,20.992,21.205,20.619,20.664,27249,0
2015-02-05,20.672,20.896,20.672,20.789,23090,0
2015-02-06,20.761,20.958,20.619,20.7,27231,0
2015-02-09,20.568,20.85,20.531,20.56,21793,0
2015-02-10,20.718,20.752,20.522,20.531,15794,0
2015-02-11,20.568,20.841,20.56,20.602,11571,0
2015-02-12,20.781,20.841,20.592,20.761,31222,0
2015-02-13,20.896,20.896,20.718,20.771,27605,0
2015-02-17,20.905,21.031,20.842,20.851,9516,0
2015-02-18,20.842,20.905,20.761,20.807,21739,0
2015-02-19,20.807,20.95,20.781,20.825,16824,0
2015-02-20,20.915,20.932,20.761,20.797,25029,0
2015-02-23,20.761,20.915,20.756,20.816,22311,0
2015-02-24,20.851,21.06,20.761,20.825,36183,0
2015-02-25,20.851,20.861,20.807,20.833,23123,0
2015-02-26,20.842,21.012,20.829,20.861,19734,0
2015-02-27,21.022,21.022,20.808,20.833,22606,0
2015-03-02,20.833,21.031,20.833,20.897,17840,0
2015-03-03,20.923,21.094,20.681,20.727,35792,0
2015-03-04,20.69,20.941,20.656,20.781,11150,0
2015-03-05,20.797,20.797,20.656,20.745,17283,0
2015-03-06,20.671,20.986,20.627,20.627,19846,0
2015-03-09,20.637,20.897,20.637,20.816,12823,0
2015-03-10,20.7,20.97,20.681,20.842,48279,0
2015-03-11,20.888,20.986,20.807,20.96,31556,0
2015-03-12,20.978,21.076,20.797,20.986,40698,0
2015-03-13,21.06,21.06,20.627,20.96,24641,0
2015-03-16,20.978,21.256,20.96,21.247,16169,0
2015-03-17,21.067,21.21,20.923,21.04,294809,0
2015-03-18,20.978,21.247,20.932,21.14,28655,0
2015-03-19,21.157,21.183,21.04,21.175,10928,0
2015-03-20,21.247,21.445,21.022,21.356,35682,0
2015-03-23,21.256,21.417,21.157,21.175,15945,0
2015-03-24,21.247,21.398,21.157,21.166,10482,0
2015-03-25,21.266,21.266,20.807,20.888,19735,0
2015-03-26,20.897,21.318,20.861,20.87,12823,0
2015-03-27,20.87,20.897,20.771,20.861,12711,0
2015-03-30,21.453,21.453,20.851,21.031,30773,0
2015-03-31,20.879,21.06,20.752,21.04,28299,0
2015-04-01,20.905,21.273,20.717,21.175,23974,0
2015-04-02,21.12,21.38,20.816,20.888,14384,0
2015-04-06,20.816,20.96,20.816,20.923,7917,0
2015-04-07,20.95,20.95,20.493,20.537,18274,0
2015-04-08,20.547,20.745,20.501,20.664,38913,0
2015-04-09,20.816,20.833,20.519,20.618,845297,0
2015-04-10,20.7,20.96,20.7,20.807,26426,0
2015-04-13,20.637,21.067,20.637,20.986,33114,0
2015-04-14,20.95,21.13,20.789,20.905,32447,0
2015-04-15,21.06,21.849,20.941,21.516,99398,0
2015-04-16,21.56,21.65,21.417,21.526,18846,0
2015-04-17,21.356,21.356,20.816,20.87,27429,0
2015-04-20,21.076,21.238,20.825,20.923,25150,0
2015-04-21,21.012,21.13,20.807,20.816,14329,0
2015-04-22,20.807,20.861,20.618,20.752,29745,0
2015-04-23,20.807,20.905,20.618,20.656,70358,0
2015-04-24,20.627,20.915,20.627,20.7,13055,0
2015-04-27,20.717,21.183,20.717,20.923,54970,0
2015-04-28,20.986,21.04,20.897,20.95,16544,0
2015-04-29,20.915,21.004,20.761,20.789,15386,0
2015-04-30,20.761,20.861,20.34,20.349,29436,0
2015-05-01,20.377,20.771,20.358,20.501,16949,0
2015-05-04,20.583,20.647,20.412,20.485,14494,0
2015-05-05,20.519,20.519,20.188,20.197,21853,0
2015-05-06,20.216,20.377,20.179,20.296,27934,0
2015-05-07,21.256,21.256,20.349,20.377,20238,0
2015-05-08,20.609,20.664,20.268,20.315,27875,0
2015-05-11,20.618,20.789,20.224,20.315,27764,0
2015-05-12,20.268,20.529,20.206,20.26,16821,0
2015-05-13,20.331,20.331,19.866,19.964,23512,0
2015-05-14,20.404,20.404,20.089,20.224,37017,0
2015-05-15,20.179,20.247,19.919,20.018,30199,0
2015-05-18,20.008,20.377,19.973,20.296,16883,0
2015-05-19,20.251,20.797,20.251,20.708,14437,0
2015-05-20,20.797,20.95,20.529,20.69,26315,0
2015-05-21,20.818,21.044,20.746,20.881,22279,0
2015-05-22,20.445,21.135,20.445,20.798,32868,0
2015-05-26,20.863,20.917,20.31,20.345,30454,0
2015-05-27,20.401,20.727,20.291,20.617,23824,0
2015-05-28,20.664,20.746,20.454,20.474,14040,0
2015-05-29,20.454,20.626,20.273,20.392,40808,0
2015-06-01,20.527,20.617,19.965,20.354,17259,0
2015-06-02,20.174,20.89,20.174,20.7,22428,0
2015-06-03,20.636,21.034,20.626,20.989,7059,0
2015-06-04,20.853,20.989,20.798,20.844,14229,0
2015-06-05,20.727,21.081,20.708,21.072,18529,0
2015-06-08,20.69,21.097,20.5,20.917,12573,0
2015-06-09,20.818,21.097,20.708,20.925,10567,0
2015-06-10,21.125,21.244,20.599,21.181,14857,0
2015-06-11,20.908,21.188,20.908,21.125,18163,0
2015-06-12,20.998,21.054,20.409,20.79,15552,0
2015-06-15,20.535,20.808,20.345,20.626,15992,0
2015-06-16,20.656,20.963,20.535,20.925,9375,0
2015-06-17,20.808,21.197,20.808,21.025,8713,0
2015-06-18,21.206,21.488,21.016,21.478,61432,0
2015-06-19,21.478,21.478,21.125,21.253,50405,0
2015-06-22,21.263,21.387,21.125,21.362,18089,0
2015-06-23,21.316,21.497,21.125,21.488,8182,0
2015-06-24,21.452,21.507,21.188,21.216,28787,0
2015-06-25,21.125,21.344,21.089,21.107,10147,0
2015-06-26,21.144,21.334,20.953,21.008,77647,0
2015-06-29,21.034,21.235,20.772,20.798,13567,0
2015-06-30,20.963,21.163,20.582,20.872,18713,0
2015-07-01,20.899,21.163,20.808,20.953,16323,0
2015-07-02,20.989,21.244,20.989,21.116,6728,0
2015-07-06,21.016,21.263,20.944,21.216,14008,0
2015-07-07,21.287,21.435,20.881,21.181,18418,0
2015-07-08,21.081,21.397,20.899,21.063,19192,0
2015-07-09,20.953,21.425,20.808,20.908,11913,0
2015-07-10,21.063,21.244,20.925,21.206,15443,0
2015-07-13,21.279,21.478,21.225,21.425,25699,0
2015-07-14,21.263,21.263,21.097,21.263,13342,0
2015-07-15,21.263,21.263,21.016,21.125,12991,0
2015-07-16,20.925,21.297,20.917,21.263,18418,0
2015-07-17,21.287,21.435,21.089,21.244,21947,0
2015-07-20,21.378,21.378,20.899,21.044,7610,0
2015-07-21,21.044,21.054,20.582,20.737,17536,0
2015-07-22,20.925,21.172,20.925,21.107,11913,0
2015-07-23,21.044,21.216,20.717,20.798,14668,0
2015-07-24,20.872,21.181,20.474,20.574,16103,0
2015-07-27,20.599,20.908,20.589,20.636,14778,0
2015-07-28,20.746,20.917,20.426,20.79,19302,0
2015-07-29,20.827,21.197,20.535,21.016,9484,0
2015-07-30,20.863,21.034,20.737,20.881,16103,0
2015-07-31,20.953,21.263,20.89,21.144,13016,0
2015-08-03,21.172,21.297,21.025,21.263,10529,0
2015-08-04,21.181,21.263,20.973,20.998,4191,0
2015-08-05,21.216,21.244,20.881,21.163,4632,0
2015-08-06,21.297,21.297,20.872,20.998,8312,0
2015-08-07,20.944,20.944,20.781,20.781,10038,0
2015-08-10,20.899,21.008,20.798,20.872,11580,0
2015-08-11,20.781,20.827,20.608,20.646,9214,0
2015-08-12,20.626,21.081,20.599,20.772,11471,0
2015-08-13,20.881,21.063,20.853,21.063,11249,0
2015-08-14,20.953,21.206,20.863,21.163,6286,0
2015-08-17,21.306,21.344,21.144,21.263,19522,0
2015-08-18,21.034,21.163,20.998,21.008,5846,0
2015-08-19,20.973,21.097,20.944,21.016,7942,0
2015-08-20,20.89,21.025,20.681,20.708,18750,0
2015-08-21,20.746,21.451,20.746,21.094,33381,0
2015-08-24,20.717,21.194,20.645,20.883,83927,0
2015-08-25,21.313,21.313,20.717,20.773,30217,0
2015-08-26,20.992,21.26,20.451,20.947,15162,0
2015-08-27,20.892,21.25,20.635,21.058,12327,0
2015-08-28,20.92,21.149,20.663,21.13,7962,0
2015-08-31,21.066,21.13,20.69,21.01,9382,0
2015-09-01,20.727,21.048,20.406,20.563,17564,0
2015-09-02,20.635,20.966,20.553,20.937,13854,0
2015-09-03,20.928,20.928,20.534,20.598,12436,0
2015-09-04,20.442,20.625,20.397,20.451,9272,0
2015-09-08,20.671,20.782,20.369,20.581,23562,0
2015-09-09,20.746,20.746,20.369,20.415,23889,0
2015-09-10,20.415,20.506,20.195,20.315,17110,0
2015-09-11,20.26,20.563,20.168,20.451,10798,0
2015-09-14,20.406,20.406,20.195,20.315,10145,0
2015-09-15,20.341,20.563,20.26,20.423,11128,0
2015-09-16,20.433,20.655,20.214,20.231,20944,0
2015-09-17,20.315,20.515,20.214,20.296,18450,0
2015-09-18,20.086,21.01,20.031,20.645,107559,0
2015-09-21,20.645,21.084,20.645,20.865,12545,0
2015-09-22,20.828,20.956,20.553,20.598,12763,0
2015-09-23,20.892,20.911,20.409,20.543,16518,0
2015-09-24,20.489,20.846,20.195,20.655,10253,0
2015-09-25,20.809,20.809,20.177,20.186,30435,0
2015-09-28,20.186,20.461,19.901,20.168,16379,0
2015-09-29,20.131,20.131,19.91,19.984,10254,0
2015-09-30,20.204,20.204,19.866,19.892,19743,0
2015-10-01,19.939,20.002,19.635,19.717,17345,0
2015-10-02,19.635,20.076,19.499,19.984,19417,0
2015-10-05,20.177,20.865,20.177,20.625,12874,0
2015-10-06,20.635,20.763,20.461,20.563,13746,0
2015-10-07,20.617,20.91,20.489,20.91,19624,0
2015-10-08,20.92,21.084,20.773,20.947,13309,0
2015-10-09,20.976,21.27,20.828,21.12,6108,0
2015-10-12,21.184,21.477,20.855,21.424,18863,0
2015-10-13,21.415,21.487,21.313,21.352,10582,0
2015-10-14,21.323,21.497,21.313,21.333,21709,0
2015-10-15,21.313,21.755,21.241,21.634,30108,0
2015-10-16,21.542,21.725,21.395,21.624,20399,0
2015-10-19,21.533,21.542,21.194,21.276,8771,0
2015-10-20,21.221,21.533,21.158,21.526,23236,0
2015-10-21,21.706,21.798,21.084,21.352,18873,0
2015-10-22,21.424,21.763,21.405,21.507,20835,0
2015-10-23,21.624,21.789,21.352,21.624,21600,0
2015-10-26,20.7,21.497,20.655,21.434,19199,0
2015-10-27,21.487,21.497,21.102,21.184,25090,0
2015-10-28,21.149,21.477,21.13,21.323,43415,0
2015-10-29,21.333,21.477,21.212,21.443,17127,0
2015-10-30,21.323,21.487,21.202,21.294,19091,0
2015-11-02,21.294,21.507,21.048,21.451,28215,0
2015-11-03,21.13,21.385,20.892,21.029,17345,0
2015-11-04,21.029,21.284,20.754,21.13,10694,0
2015-11-05,20.983,21.542,20.983,21.46,10798,0
2015-11-06,21.303,21.497,21.158,21.477,8508,0
2015-11-09,21.477,21.487,21.12,21.25,13417,0
2015-11-10,21.303,21.352,21.168,21.352,24107,0
2015-11-11,21.451,21.497,21.221,21.477,13091,0
2015-11-12,21.434,21.434,21.14,21.194,8181,0
2015-11-13,21.066,21.451,21.066,21.333,14072,0
2015-11-16,21.424,21.497,21.284,21.443,13091,0
2015-11-17,21.542,21.542,21.212,21.376,13854,0
2015-11-18,21.395,21.542,21.385,21.526,17890,0
2015-11-19,21.526,21.634,21.415,21.569,8727,0
2015-11-20,21.718,22.016,21.682,21.968,28602,0
2015-11-23,21.968,22.006,21.747,21.958,18996,0
2015-11-24,21.85,21.976,21.635,21.718,12458,0
2015-11-25,21.718,21.913,21.525,21.727,8418,0
2015-11-27,21.644,21.727,21.45,21.727,2591,0
2015-11-30,21.756,22.006,21.635,21.727,19103,0
2015-12-01,21.727,21.727,21.561,21.569,13451,0
2015-12-02,21.349,21.913,21.349,21.83,50426,0
2015-12-03,21.83,22.006,21.496,21.783,59287,0
2015-12-04,21.903,21.996,21.533,21.95,30328,0
2015-12-07,21.775,21.903,21.644,21.884,23852,0
2015-12-08,21.811,22.264,21.533,22.127,32050,0
2015-12-09,22.127,22.357,22.127,22.229,35615,0
2015-12-10,22.293,22.423,21.792,22.108,37665,0
2015-12-11,21.875,22.181,21.551,22.006,60547,0
2015-12-14,21.933,22.025,21.358,21.393,72045,0
2015-12-15,21.569,22.079,21.383,21.923,20182,0
2015-12-16,21.775,21.996,21.237,21.765,40796,0
2015-12-17,21.84,22.108,21.608,21.691,16082,0
2015-12-18,21.691,21.977,21.691,21.801,69936,0
2015-12-21,21.82,22.06,21.7,21.996,22448,0
2015-12-22,22.016,22.645,22.016,22.599,15965,0
2015-12-23,22.645,22.84,22.608,22.765,9714,0
2015-12-24,22.793,22.959,22.793,22.932,5398,0
2015-12-28,22.84,22.997,22.84,22.95,15533,0
2015-12-29,22.979,23.154,22.979,23.061,18465,0
2015-12-30,23.109,23.109,22.572,22.738,9776,0
2015-12-31,22.682,22.831,22.099,22.264,20170,0
2016-01-04,22.264,22.264,21.589,21.811,21915,0
2016-01-05,21.82,22.025,21.644,21.775,15018,0
2016-01-06,21.625,22.264,21.561,21.968,14286,0
2016-01-07,21.662,22.07,21.542,21.727,14500,0
2016-01-08,21.82,22.025,21.486,21.486,17176,0
2016-01-11,21.644,22.034,20.487,21.884,17974,0
2016-01-12,21.903,21.903,21.466,21.727,14551,0
2016-01-13,21.756,21.958,21.218,21.432,16790,0
2016-01-14,22.423,22.423,21.432,22.099,31487,0
2016-01-15,21.635,22.22,21.533,21.561,21593,0
2016-01-19,21.7,21.933,21.125,21.599,11549,0
2016-01-20,21.358,22.153,21.005,21.85,11640,0
2016-01-21,21.591,21.775,21.32,21.589,31741,0
2016-01-22,21.662,22.533,21.432,22.313,41467,0
2016-01-25,22.313,22.414,21.801,21.801,2346,0
2016-01-26,21.875,22.414,21.866,22.136,24170,0
2016-01-27,22.191,22.552,21.792,21.82,9257,0
2016-01-28,23.164,23.164,21.374,22.237,31100,0
2016-01-29,22.672,23.127,22.287,22.904,20168,0
2016-02-01,22.747,22.979,22.562,22.626,64812,0
2016-02-02,22.616,22.896,22.046,22.321,14220,0
2016-02-03,22.515,22.636,21.875,21.996,21987,0
2016-02-04,22.025,22.229,21.6,21.635,6181,0
2016-02-05,21.635,21.913,20.893,21.589,30340,0
2016-02-08,21.569,22.172,21.088,22.06,14833,0
2016-02-09,21.811,22.449,21.687,22.052,28182,0
2016-02-10,22.144,22.459,21.737,22.237,55519,0
2016-02-11,22.089,22.303,21.894,22.237,72211,0
2016-02-12,22.414,22.7,22.191,22.636,18713,0
2016-02-16,22.7,23.257,22.589,22.821,65818,0
2016-02-17,22.951,23.467,22.401,22.709,17869,0
2016-02-18,22.405,22.848,22.24,22.307,13764,0
2016-02-19,22.259,22.925,22.142,22.419,19021,0
2016-02-22,22.485,22.897,22.243,22.352,19755,0
2016-02-23,22.362,22.774,22.268,22.465,22402,0
2016-02-24,22.184,22.737,22.184,22.596,19047,0
2016-02-25,22.596,22.755,22.325,22.662,11784,0
2016-02-26,22.653,22.942,22.259,22.728,19345,0
2016-02-29,22.774,22.915,22.579,22.803,26430,0
2016-03-01,22.662,22.915,22.535,22.746,16011,0
2016-03-02,22.812,22.821,22.596,22.755,6736,0
2016-03-03,22.615,22.925,22.615,22.831,20204,0
2016-03-04,22.925,22.925,22.69,22.755,9489,0
2016-03-07,22.755,23.084,22.755,22.925,17003,0
2016-03-08,22.709,23.093,22.446,22.446,16274,0
2016-03-09,22.624,23.035,22.446,22.737,16907,0
2016-03-10,22.69,22.951,22.475,22.718,29479,0
2016-03-11,22.718,22.803,22.465,22.746,9439,0
2016-03-14,22.84,23.323,22.531,23.112,108834,0
2016-03-15,23.084,23.204,22.999,23.103,19119,0
2016-03-16,22.999,23.178,22.755,22.99,17551,0
2016-03-17,22.915,23.178,22.915,23.074,10358,0
2016-03-18,23.204,23.204,22.897,23.168,46248,0
2016-03-21,23.178,23.322,23.035,23.148,27775,0
2016-03-22,23.009,23.148,22.961,23.093,7968,0
2016-03-23,22.99,23.084,22.67,22.67,19569,0
2016-03-24,22.728,22.807,22.401,22.718,22145,0
2016-03-28,22.98,22.98,22.596,22.606,17998,0
2016-03-29,22.549,22.905,22.538,22.887,30745,0
2016-03-30,22.887,23.289,22.67,22.942,24298,0
2016-03-31,23.196,23.336,22.848,23.045,28611,0
2016-04-01,23.045,23.336,23.018,23.281,18422,0
2016-04-04,23.298,23.366,23.074,23.139,21453,0
2016-04-05,23.148,23.336,22.99,23.103,18454,0
2016-04-06,23.074,23.401,22.662,22.821,21838,0
2016-04-07,22.812,22.942,22.569,22.84,18024,0
2016-04-08,22.951,23.272,22.624,22.653,14992,0
2016-04-11,22.69,22.911,22.419,22.521,12669,0
2016-04-12,22.427,22.764,22.343,22.615,6827,0
2016-04-13,22.699,23.223,22.485,23.129,29276,0
2016-04-14,23.084,23.262,22.867,23.009,11326,0
2016-04-15,22.961,23.223,22.84,22.933,12505,0
2016-04-18,22.933,23.055,22.911,22.98,6874,0
2016-04-19,23.12,23.12,22.944,23.045,5805,0
2016-04-20,23.084,23.411,22.951,23.298,11574,0
2016-04-21,23.307,23.366,22.961,22.999,8164,0
2016-04-22,22.999,23.158,22.848,23.009,18788,0
2016-04-25,23.027,23.027,22.764,22.812,6626,0
2016-04-26,22.84,22.942,22.803,22.877,7943,0
2016-04-27,22.867,23.178,22.867,23.035,12985,0
2016-04-28,22.915,23.059,22.915,22.961,10525,0
2016-04-29,23.074,23.074,22.793,22.887,16117,0
2016-05-02,22.925,23.035,22.779,22.942,5749,0
2016-05-03,22.821,22.951,22.821,22.84,5545,0
2016-05-04,22.905,23.014,22.848,22.848,9295,0
2016-05-05,22.877,23.055,22.821,22.821,9563,0
2016-05-06,22.925,22.933,22.806,22.905,13754,0
2016-05-09,22.877,23.214,22.877,23.168,35881,0
2016-05-10,23.148,23.551,23.064,23.307,15274,0
2016-05-11,23.45,23.533,23.247,23.411,9188,0
2016-05-12,23.57,23.57,23.195,23.401,10583,0
2016-05-13,23.356,23.654,23.356,23.467,15736,0
2016-05-16,23.617,23.664,23.43,23.475,15710,0
2016-05-17,23.673,23.673,23.148,23.168,15846,0
2016-05-18,23.139,23.289,22.951,23.252,10750,0
2016-05-19,23.252,23.401,22.999,23.158,8184,0
2016-05-20,23.129,23.139,22.411,22.515,47742,0
2016-05-23,22.487,22.741,22.079,22.212,22642,0
2016-05-24,22.317,22.505,22.154,22.164,35802,0
2016-05-25,22.231,22.487,22.137,22.145,55325,0
2016-05-26,22.212,22.429,22.099,22.154,27626,0
2016-05-27,22.154,22.287,22.099,22.193,41159,0
2016-05-31,22.317,22.347,22.089,22.183,39487,0
2016-06-01,22.137,22.406,22.137,22.249,40658,0
2016-06-02,22.287,22.572,22.212,22.552,24483,0
2016-06-03,22.562,22.865,22.42,22.704,17387,0
2016-06-06,22.713,22.927,22.713,22.894,27671,0
2016-06-07,22.949,23.689,22.894,23.12,54623,0
2016-06-08,23.404,23.64,23.215,23.584,17873,0
2016-06-09,23.474,23.584,23.299,23.509,12936,0
2016-06-10,23.443,23.621,23.414,23.499,11335,0
2016-06-13,23.433,23.65,23.363,23.47,31387,0
2016-06-14,23.414,23.47,23.282,23.394,13439,0
2016-06-15,23.423,23.47,23.044,23.054,20043,0
2016-06-16,23.178,23.178,22.61,22.78,74011,0
2016-06-17,22.855,22.902,22.572,22.713,90993,0
2016-06-20,22.874,22.874,22.657,22.666,36422,0
2016-06-21,22.59,22.808,22.505,22.638,37920,0
2016-06-22,22.657,22.657,22.392,22.392,26685,0
2016-06-23,22.628,23.215,22.429,23.205,16314,0
2016-06-24,22.675,23.238,22.429,23.063,50494,0
2016-06-27,22.922,23.196,22.836,22.997,37423,0
2016-06-28,23.188,23.46,23.017,23.273,19757,0
2016-06-29,23.309,23.414,22.959,23.083,26323,0
2016-06-30,23.215,23.423,23.148,23.338,38718,0
2016-07-01,23.404,23.414,23.273,23.319,6895,0
2016-07-05,23.309,23.367,23.161,23.253,14244,0
2016-07-06,23.12,23.398,23.12,23.328,11461,0
2016-07-07,23.414,23.423,23.319,23.367,6303,0
2016-07-08,23.423,23.423,23.348,23.367,24278,0
2016-07-11,23.423,23.541,23.332,23.528,45800,0
2016-07-12,23.565,23.811,23.565,23.745,45191,0
2016-07-13,23.774,24.252,23.755,24.18,51581,0
2016-07-14,24.246,24.34,24.03,24.171,23790,0
2016-07-15,24.426,24.426,23.935,24.161,25943,0
2016-07-18,24.238,24.758,24.238,24.7,36013,0
2016-07-19,24.682,24.918,24.53,24.559,26693,0
2016-07-20,24.588,24.805,24.521,24.7,26379,0
2016-07-21,24.738,24.843,24.625,24.738,23646,0
2016-07-22,24.833,25.26,24.763,25.004,32919,0
2016-07-25,25.165,25.184,24.91,24.976,17410,0
2016-07-26,25.041,25.305,24.918,25.145,28298,0
2016-07-27,25.28,25.39,25.041,25.175,29178,0
2016-07-28,25.28,25.666,25.089,25.184,18746,0
2016-07-29,24.899,25.25,24.823,25.041,17153,0
2016-08-01,25.165,25.788,24.852,25.032,16414,0
2016-08-02,25.136,25.27,24.862,25.023,14308,0
2016-08-03,25.201,25.305,24.994,25.041,38895,0
2016-08-04,25.194,25.4,25.126,25.155,17168,0
2016-08-05,25.305,25.552,25.27,25.315,26513,0
2016-08-08,25.505,25.717,25.165,25.315,16936,0
2016-08-09,25.365,25.685,25.365,25.458,23609,0
2016-08-10,25.562,25.562,25.246,25.305,20296,0
2016-08-11,25.365,25.44,25.22,25.24,22085,0
2016-08-12,25.22,25.637,25.22,25.41,31165,0
2016-08-15,25.543,25.685,25.155,25.165,14478,0
2016-08-16,25.145,25.145,24.966,25.051,12213,0
2016-08-17,25.06,25.06,24.71,24.862,10065,0
2016-08-18,24.909,24.909,24.654,24.862,11296,0
2016-08-19,24.977,25.391,24.546,24.833,24579,0
2016-08-22,25.033,25.187,24.616,24.823,10612,0
2016-08-23,25.005,25.369,24.68,24.69,8389,0
2016-08-24,24.671,24.703,24.308,24.403,23188,0
2016-08-25,24.403,24.48,24.279,24.403,18450,0
2016-08-26,24.421,24.594,24.24,24.336,10251,0
2016-08-29,24.718,24.718,24.106,24.115,25987,0
2016-08-30,24.135,24.183,24.078,24.106,30303,0
2016-08-31,24.193,24.259,24.049,24.115,26817,0
2016-09-01,24.211,24.231,23.953,24.135,19230,0
2016-09-02,24.279,24.47,24.088,24.135,23209,0
2016-09-06,24.135,24.394,24.125,24.221,17458,0
2016-09-07,24.259,24.957,24.259,24.899,53810,0
2016-09-08,24.977,25.111,24.804,24.967,10676,0
2016-09-09,24.852,25.062,24.804,25.025,26058,0
2016-09-12,24.89,25.158,24.698,25.148,17217,0
2016-09-13,25.053,25.234,24.622,24.89,39306,0
2016-09-14,24.852,24.995,24.728,24.977,32305,0
2016-09-15,24.977,25.005,24.89,24.957,8250,0
2016-09-16,25.043,25.148,24.906,24.977,38780,0
2016-09-19,25.015,25.129,24.899,24.939,32252,0
2016-09-20,24.977,25.386,24.804,24.843,17523,0
2016-09-21,24.705,24.909,24.661,24.852,19919,0
2016-09-22,24.899,25.158,24.833,25.119,40720,0
2016-09-23,25.025,25.062,24.871,24.871,8784,0
2016-09-26,24.862,24.862,24.507,24.576,10012,0
2016-09-27,24.49,24.814,24.49,24.757,6521,0
2016-09-28,24.507,24.785,24.507,24.632,11537,0
2016-09-29,24.613,24.752,24.327,24.327,18179,0
2016-09-30,24.585,24.68,24.413,24.498,14027,0
2016-10-03,24.49,24.49,24.066,24.183,16713,0
2016-10-04,24.298,24.441,23.982,24.068,13465,0
2016-10-05,24.125,24.135,24.011,24.011,17631,0
2016-10-06,23.944,23.944,23.647,23.714,12480,0
2016-10-07,23.782,24.059,23.782,23.877,6670,0
2016-10-10,24.039,24.039,23.753,23.849,13805,0
2016-10-11,23.896,23.944,23.801,23.849,15452,0
2016-10-12,23.849,24.088,23.849,24.039,26692,0
2016-10-13,24.374,24.685,24.231,24.421,6717,0
2016-10-14,24.566,24.613,24.183,24.183,5464,0
2016-10-17,24.231,24.517,24.183,24.279,10316,0
2016-10-18,24.279,24.517,24.088,24.327,6418,0
2016-10-19,24.374,24.374,24.135,24.327,9256,0
2016-10-20,24.279,24.327,24.039,24.231,8102,0
2016-10-21,24.135,24.135,24.016,24.088,6476,0
2016-10-24,24.374,24.421,24.206,24.374,11436,0
2016-10-25,24.327,24.327,24.088,24.088,4853,0
2016-10-26,24.231,24.279,23.657,23.705,10168,0
2016-10-27,23.705,23.705,23.419,23.419,19684,0
2016-10-28,23.657,23.657,23.323,23.419,6251,0
2016-10-31,23.37,23.611,23.323,23.515,16794,0
2016-11-01,23.515,23.801,23.394,23.657,19995,0
2016-11-02,23.657,23.849,23.226,23.276,14917,0
2016-11-03,23.561,23.561,22.415,22.415,32307,0
2016-11-04,22.51,22.844,22.462,22.749,15483,0
2016-11-07,22.701,22.815,22.654,22.749,72585,0
2016-11-08,22.654,22.749,22.606,22.701,20452,0
2016-11-09,22.558,22.893,22.558,22.844,50624,0
2016-11-10,23.035,24.948,23.035,24.613,40115,0
2016-11-11,24.613,25.665,24.421,25.616,41997,0
2016-11-14,25.616,25.712,25.234,25.522,50078,0
2016-11-15,25.091,25.635,24.852,24.899,21791,0
2016-11-16,24.899,25.33,24.47,25.234,23854,0
2016-11-17,25.376,25.665,25.234,25.426,11634,0
2016-11-18,25.483,25.774,25.242,25.532,19038,0
2016-11-21,25.436,25.677,25.189,25.677,17307,0
2016-11-22,25.628,25.821,25.483,25.725,18609,0
2016-11-23,25.725,25.821,25.483,25.725,14642,0
2016-11-25,25.821,25.869,25.605,25.869,7856,0
2016-11-28,25.628,26.594,25.628,26.448,12559,0
2016-11-29,26.545,26.738,25.677,25.821,24903,0
2016-11-30,25.918,26.063,25.532,25.58,19752,0
2016-12-01,25.436,25.774,25.386,25.774,14001,0
2016-12-02,25.58,25.918,25.483,25.483,7853,0
2016-12-05,25.483,25.532,25.29,25.339,18352,0
2016-12-06,25.339,25.894,24.808,24.856,60318,0
2016-12-07,24.856,25.29,24.615,24.711,39625,0
2016-12-08,24.711,24.711,23.698,24.084,67219,0
2016-12-09,23.939,24.518,23.939,24.132,58086,0
2016-12-12,24.132,24.326,23.698,24.084,69595,0
2016-12-13,24.132,24.277,24.035,24.084,41093,0
2016-12-14,24.084,24.18,23.987,24.035,20860,0
2016-12-15,23.987,24.18,23.987,24.084,32215,0
2016-12-16,24.132,24.229,24.084,24.132,74546,0
2016-12-19,24.084,24.47,23.987,24.277,63996,0
2016-12-20,24.373,24.421,23.987,24.229,57694,0
2016-12-21,24.18,24.808,24.18,24.373,281760,0
2016-12-22,24.326,24.663,24.229,24.421,56536,0
2016-12-23,24.47,24.663,24.132,24.277,49365,0
2016-12-27,24.132,24.421,24.132,24.229,41263,0
2016-12-28,24.229,24.518,24.18,24.326,24992,0
2016-12-29,24.326,24.567,24.229,24.373,41178,0
2016-12-30,24.518,24.518,24.229,24.326,37770,0
2017-01-03,24.326,24.567,24.18,24.518,58059,0
2017-01-04,24.373,24.47,24.277,24.47,49941,0
2017-01-05,24.47,24.47,24.131,24.277,39181,0
2017-01-06,24.229,24.326,24.132,24.326,42973,0
2017-01-09,24.18,24.229,23.939,23.987,29594,0
2017-01-10,24.035,24.18,23.939,24.084,23815,0
2017-01-11,24.18,24.229,23.891,24.035,28262,0
2017-01-12,24.084,24.084,23.602,23.698,53001,0
2017-01-13,23.698,24.035,23.552,23.649,46220,0
2017-01-17,23.649,23.649,23.456,23.456,16646,0
2017-01-18,23.456,23.456,23.244,23.311,45259,0
2017-01-19,23.311,23.311,23.022,23.167,28140,0
2017-01-20,23.07,23.215,23.022,23.118,51838,0
2017-01-23,23.167,23.311,22.974,23.215,34989,0
2017-01-24,23.167,23.311,23.022,23.167,91253,0
2017-01-25,23.167,23.456,23.07,23.07,79523,0
2017-01-26,23.07,23.167,23.07,23.118,38079,0
2017-01-27,23.118,23.167,23.022,23.118,18236,0
2017-01-30,23.118,23.167,23.022,23.022,19551,0
2017-01-31,23.022,23.167,22.974,23.167,21861,0
2017-02-01,23.215,23.311,22.974,23.022,27450,0
2017-02-02,23.022,23.167,22.926,23.022,26205,0
2017-02-03,23.118,23.215,23.07,23.167,38236,0
2017-02-06,23.167,23.215,22.829,23.118,97176,0
2017-02-07,23.07,23.287,22.877,22.974,32051,0
2017-02-08,23.022,23.022,22.636,22.974,27873,0
2017-02-09,22.926,23.215,22.781,23.167,38183,0
2017-02-10,23.215,23.602,23.07,23.505,37233,0
2017-02-13,23.552,23.552,22.926,23.07,68573,0
2017-02-14,23.118,23.118,22.926,23.07,114771,0
2017-02-15,22.974,23.118,22.781,22.926,125013,0
2017-02-16,23.649,23.649,22.009,22.201,200851,0
2017-02-17,22.201,22.395,21.815,22.201,214385,0
2017-02-21,22.298,22.781,22.298,22.492,102191,0
2017-02-22,22.755,22.95,22.413,22.804,83097,0
2017-02-23,22.804,23.316,22.804,23.145,52048,0
2017-02-24,23.097,23.194,22.901,23.194,50227,0
2017-02-27,23.145,23.292,22.755,23.268,56664,0
2017-02-28,23.194,23.633,22.95,23.243,556483,0
2017-03-01,23.389,23.683,23.341,23.633,62505,0
2017-03-02,23.487,23.633,23.389,23.537,48700,0
2017-03-03,23.633,23.633,23.194,23.487,29602,0
2017-03-06,23.487,23.61,23.273,23.487,36345,0
2017-03-07,23.439,23.537,23.145,23.439,39063,0
2017-03-08,23.487,23.633,23.316,23.341,26887,0
2017-03-09,23.487,23.585,23.341,23.389,26391,0
2017-03-10,23.537,23.537,23.341,23.389,51533,0
2017-03-13,23.439,23.487,23.341,23.487,27053,0
2017-03-14,23.341,23.487,23.341,23.487,57365,0
2017-03-15,23.633,23.633,23.389,23.439,30329,0
2017-03-16,23.439,23.537,23.243,23.487,77795,0
2017-03-17,23.439,23.537,23.243,23.439,73196,0
2017-03-20,23.439,23.439,23.048,23.145,39705,0
2017-03-21,23.243,23.243,22.901,22.999,30245,0
2017-03-22,22.95,22.999,22.608,22.804,40472,0
2017-03-23,22.706,23.243,22.658,23.048,37851,0
2017-03-24,23.145,23.341,22.901,22.999,24272,0
2017-03-27,22.755,23.194,22.755,23.097,22951,0
2017-03-28,23.048,23.268,22.901,23.243,36855,0
2017-03-29,23.341,23.487,23.194,23.487,56765,0
2017-03-30,23.487,23.829,23.439,23.731,19874,0
2017-03-31,23.731,23.976,23.658,23.878,85556,0
2017-04-03,24.024,24.024,23.487,23.537,37115,0
2017-04-04,23.683,23.878,23.537,23.731,37292,0
2017-04-05,23.78,23.829,23.257,23.292,44696,0
2017-04-06,23.439,23.56,23.341,23.537,56942,0
2017-04-07,23.537,23.78,23.439,23.78,29289,0
2017-04-10,23.878,23.976,23.731,23.878,24974,0
2017-04-11,23.878,23.927,23.78,23.927,14215,0
2017-04-12,23.927,23.927,23.487,23.829,15312,0
2017-04-13,23.683,23.878,23.633,23.731,19944,0
2017-04-17,23.878,24.122,23.829,24.122,25815,0
2017-04-18,24.073,24.122,23.927,24.073,19704,0
2017-04-19,24.073,24.073,23.731,23.78,18850,0
2017-04-20,23.829,23.927,23.683,23.829,21622,0
2017-04-21,23.78,24.073,23.731,23.731,62087,0
2017-04-24,24.024,24.122,23.78,23.878,87475,0
2017-04-25,24.024,24.415,24.024,24.122,34627,0
2017-04-26,24.122,24.806,24.122,24.512,38731,0
2017-04-27,24.512,24.757,24.22,24.415,23807,0
2017-04-28,24.268,24.366,23.878,23.927,46173,0
2017-05-01,24.024,24.073,23.537,23.633,31142,0
2017-05-02,23.683,23.927,23.537,23.683,28161,0
2017-05-03,23.585,23.829,23.585,23.683,20379,0
2017-05-04,23.683,23.829,23.585,23.731,20558,0
2017-05-05,23.79,23.79,23.486,23.585,16917,0
2017-05-08,23.683,23.731,23.439,23.683,35806,0
2017-05-09,23.731,23.829,23.537,23.633,19869,0
2017-05-10,23.439,24.366,23.439,23.731,16836,0
2017-05-11,23.878,23.927,23.683,23.683,17911,0
2017-05-12,23.683,23.854,23.487,23.731,30662,0
2017-05-15,23.731,23.78,23.633,23.731,16034,0
2017-05-16,23.878,23.878,23.439,23.585,28786,0
2017-05-17,23.389,23.878,23.292,23.585,94695,0
2017-05-18,23.487,23.927,23.487,23.585,19491,0
2017-05-19,23.802,23.802,23.407,23.605,47485,0
2017-05-22,23.852,24,23.16,23.95,45400,0
2017-05-23,24,24.197,23.802,24.049,21037,0
2017-05-24,24,24.148,23.654,23.852,31781,0
2017-05-25,23.802,23.876,23.703,23.852,22203,0
2017-05-26,23.654,23.901,23.654,23.802,25291,0
2017-05-30,23.802,23.901,23.654,23.852,11273,0
2017-05-31,23.802,23.802,23.407,23.555,35934,0
2017-06-01,23.605,24.049,23.605,23.95,20573,0
2017-06-02,23.95,24.444,23.95,24.345,32156,0
2017-06-05,24.395,24.395,24.296,24.296,25825,0
2017-06-06,24.296,24.296,24.049,24.049,18092,0
2017-06-07,24.049,24.247,23.703,23.852,30780,0
2017-06-08,24,24.518,23.901,24.296,15751,0
2017-06-09,24.345,24.79,24.197,24.642,32970,0
2017-06-12,24.592,25.037,24.345,24.444,28038,0
2017-06-13,24.592,24.74,24.247,24.494,19854,0
2017-06-14,24.583,24.691,24.543,24.543,16422,0
2017-06-15,24.518,24.691,24.345,24.395,16310,0
2017-06-16,24.247,24.691,24.197,24.543,42708,0
2017-06-19,24.543,24.691,24.197,24.247,14274,0
2017-06-20,24.395,24.469,23.95,24.395,32251,0
2017-06-21,24.642,24.642,24.197,24.197,16910,0
2017-06-22,24.247,24.395,24.197,24.197,12636,0
2017-06-23,24.202,24.296,24.197,24.296,51575,0
2017-06-26,24.296,24.395,24.197,24.247,17199,0
2017-06-27,24.395,24.395,24.197,24.197,16614,0
2017-06-28,24.395,24.444,24.197,24.395,12430,0
2017-06-29,24.395,24.395,24.197,24.296,14906,0
2017-06-30,24.296,24.395,24.197,24.197,23286,0
2017-07-03,24.345,24.592,24.247,24.444,9875,0
2017-07-05,24.494,24.494,23.933,24.296,16568,0
2017-07-06,24.197,24.296,23.95,24.098,13442,0
2017-07-07,23.95,24.345,23.95,24.296,27389,0
2017-07-10,24.345,24.345,23.95,23.95,7835,0
2017-07-11,24.049,24.049,23.629,23.901,24951,0
2017-07-12,23.852,24.049,23.753,23.852,15030,0
2017-07-13,23.802,24.098,23.703,24.049,12626,0
2017-07-14,23.95,24.049,23.852,23.95,8816,0
2017-07-17,23.753,23.95,23.654,23.95,19115,0
2017-07-18,23.802,23.901,23.728,23.901,11015,0
2017-07-19,23.852,23.852,23.605,23.605,11030,0
2017-07-20,23.654,23.901,23.605,23.654,11956,0
2017-07-21,23.802,23.802,23.387,23.407,25832,0
2017-07-24,23.457,23.555,23.358,23.457,16492,0
2017-07-25,23.605,23.95,23.506,23.901,20399,0
2017-07-26,23.901,23.901,23.358,23.407,11639,0
2017-07-27,23.506,23.506,23.061,23.111,15979,0
2017-07-28,23.111,23.407,23.111,23.308,9337,0
2017-07-31,23.308,23.407,23.111,23.111,13286,0
2017-08-01,23.358,23.457,23.111,23.407,34590,0
2017-08-02,23.457,23.605,23.457,23.506,26138,0
2017-08-03,23.457,23.703,23.308,23.308,17850,0
2017-08-04,23.21,23.605,23.21,23.506,21023,0
2017-08-07,23.358,23.407,22.815,22.963,24628,0
2017-08-08,22.963,23.308,22.864,23.16,19165,0
2017-08-09,22.716,23.358,22.499,23.16,32588,0
2017-08-10,23.16,23.16,22.375,22.419,107308,0
2017-08-11,22.123,22.815,21.234,21.827,124209,0
2017-08-14,21.975,22.173,21.827,21.876,97480,0
2017-08-15,22.024,22.123,21.827,21.926,30055,0
2017-08-16,21.975,22.222,21.728,21.778,22129,0
2017-08-17,21.728,21.926,21.531,21.58,19543,0
2017-08-18,21.4,22.3,21.4,22,43302,0
2017-08-21,21.95,22.3,21.7,22.2,26827,0
2017-08-22,22.2,22.7,22.2,22.6,13914,0
2017-08-23,22.55,22.6,22,22.05,36396,0
2017-08-24,22.15,22.2,22,22.1,29626,0
2017-08-25,22.15,22.195,21.95,22.1,13188,0
2017-08-28,22.1,22.15,21.55,21.6,16326,0
2017-08-29,21.5,22.05,21.3,22,22304,0
2017-08-30,22.05,22.15,21.95,22.1,15267,0
2017-08-31,22.15,22.25,21.75,21.95,29501,0
2017-09-01,22.1,22.3,21.95,22.2,13719,0
2017-09-05,22.15,22.25,21.45,21.45,27535,0
2017-09-06,21.5,21.7,21.25,21.45,30216,0
2017-09-07,21.45,21.6,21.2,21.4,31342,0
2017-09-08,21.35,22.4,21.35,22.25,19954,0
2017-09-11,22.5,23.05,22.5,22.65,22862,0
2017-09-12,22.725,22.75,22.4,22.45,27795,0
2017-09-13,22.45,22.9,22.45,22.75,21323,0
2017-09-14,22.75,23,22.45,22.65,27227,0
2017-09-15,22.75,22.8,22.5,22.5,58901,0
2017-09-18,22.6,22.6,22.05,22.15,39250,0
2017-09-19,22.2,22.5,22.1,22.15,46250,0
2017-09-20,22.2,22.25,21.95,22.05,156248,0
2017-09-21,22.15,22.35,21.55,21.6,55909,0
2017-09-22,21.65,22.3,21.55,21.6,55771,0
2017-09-25,21.6,21.75,21.3,21.35,143582,0
2017-09-26,21.45,22.65,21.45,22.45,31293,0
2017-09-27,22.55,22.8,22.25,22.8,32718,0
2017-09-28,22.8,22.9,22.35,22.8,24384,0
2017-09-29,22.9,22.95,22.55,22.55,16013,0
2017-10-02,22.6,22.95,22.6,22.9,16753,0
2017-10-03,22.95,23,22.7,22.8,14034,0
2017-10-04,22.8,22.9,22.6,22.7,16286,0
2017-10-05,22.7,22.85,22.65,22.7,14953,0
2017-10-06,22.7,22.7,22.55,22.7,17509,0
2017-10-09,22.7,22.9,22.7,22.8,11391,0
2017-10-10,22.9,23.25,22.8,23.05,17044,0
2017-10-11,23.05,23.25,22.8,23.2,22793,0
2017-10-12,23.15,23.25,22.95,23.05,12711,0
2017-10-13,23,23.15,22.7,22.85,32871,0
2017-10-16,22.95,23.2,22.7,22.85,20961,0
2017-10-17,22.9,23.25,22.6,23.05,19084,0
2017-10-18,23.1,23.4,22.8,23.05,18015,0
2017-10-19,23,23.4,23,23.4,8709,0
2017-10-20,23.55,23.6,22.75,22.8,23816,0
2017-10-23,22.8,22.8,22.65,22.65,11841,0
2017-10-24,22.75,22.8,22.65,22.65,10105,0
2017-10-25,22.65,22.9,22.65,22.85,13928,0
2017-10-26,22.85,22.95,22.73,22.85,8709,0
2017-10-27,22.9,22.9,22.65,22.75,19463,0
2017-10-30,22.65,22.7,22.65,22.65,25602,0
2017-10-31,22.75,23.1,22.55,22.95,21338,0
2017-11-01,23.1,23.1,22.7,22.8,9500,0
2017-11-02,22.95,23.3,22.9,23.25,11347,0
2017-11-03,23.2,23.2,22.65,23.1,21504,0
2017-11-06,23,23.25,22.9,23,15597,0
2017-11-07,23.05,23.05,22.3,22.65,23028,0
2017-11-08,23.1,23.75,22.7,22.85,23848,0
2017-11-09,22.9,23.25,22.655,22.8,16859,0
2017-11-10,22.95,23.1,22.75,23,8839,0
