Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.64,22.301,21.119,22.177,28089,0
2005-02-28,22.005,22.051,21.413,21.673,41275,0
2005-03-01,21.989,22.042,21.388,21.814,21581,0
2005-03-02,21.814,21.814,21.317,21.508,22522,0
2005-03-03,21.752,21.752,20.996,21.136,21517,0
2005-03-04,21.68,21.68,21.335,21.563,5246,0
2005-03-07,21.725,21.882,21.517,21.517,7364,0
2005-03-08,21.68,21.68,20.805,21.04,21534,0
2005-03-09,20.9,21.38,20.805,20.805,26358,0
2005-03-10,21.04,21.04,20.274,20.527,12839,0
2005-03-11,20.969,20.969,20.092,20.353,16397,0
2005-03-14,20.866,20.866,20.431,20.536,15204,0
2005-03-15,20.779,21.04,20.101,20.214,15009,0
2005-03-16,20.083,20.466,20.083,20.126,16202,0
2005-03-17,20.518,20.771,20.013,20.274,35570,0
2005-03-18,20.318,20.743,19.893,20.282,57391,0
2005-03-21,20.431,20.431,20.083,20.101,5754,0
2005-03-22,20.423,20.692,19.996,20.162,12779,0
2005-03-23,19.996,20.187,19.006,19.334,15163,0
2005-03-24,19.623,20.083,19.482,19.726,8049,0
2005-03-28,19.51,20.239,19.1,19.223,24547,0
2005-03-29,19.127,19.51,18.631,19.065,42057,0
2005-03-30,19.006,19.885,19.006,19.779,14988,0
2005-03-31,19.666,20.379,19.188,19.682,46410,0
2005-04-01,19.761,19.885,18.344,18.58,10088,0
2005-04-04,18.5,19.091,18.413,19.039,14231,0
2005-04-05,19.343,19.857,18.648,19.353,10499,0
2005-04-06,19.536,20.135,18.952,19.518,10277,0
2005-04-07,19.448,19.893,19.171,19.893,10435,0
2005-04-08,19.623,19.735,18.726,18.735,15239,0
2005-04-11,18.58,18.935,17.814,17.909,29710,0
2005-04-12,17.925,18.405,17.64,18.181,24583,0
2005-04-13,18.431,18.555,17.675,17.719,19509,0
2005-04-14,18.094,18.221,17.658,17.658,25671,0
2005-04-15,17.782,18.371,17.121,17.329,49311,0
2005-04-18,17.346,17.885,17.346,17.876,7508,0
2005-04-19,18.137,18.475,17.944,18.405,13896,0
2005-04-20,18.631,19.024,17.387,17.424,21743,0
2005-04-21,17.814,18.181,17.612,18.155,18486,0
2005-04-22,18.38,18.952,17.415,17.649,37002,0
2005-04-25,18.038,18.405,17.823,18.057,14459,0
2005-04-26,18.3,18.3,17.631,17.631,5692,0
2005-04-27,17.433,17.823,17.433,17.772,12729,0
2005-04-28,17.603,17.791,17.406,17.45,11072,0
2005-04-29,17.666,17.952,17.058,17.612,29080,0
2005-05-02,17.867,18.431,17.543,18.137,20707,0
2005-05-03,17.754,18.172,17.64,17.791,12129,0
2005-05-04,18.066,18.657,17.979,18.51,24046,0
2005-05-05,18.51,18.51,18.094,18.257,18309,0
2005-05-06,18.257,18.735,18.257,18.475,37425,0
2005-05-09,18.639,19.257,18.622,19.257,19159,0
2005-05-10,18.789,19.325,18.484,18.857,22058,0
2005-05-11,18.781,19.145,18.5,19.145,11900,0
2005-05-12,19.343,19.343,18.038,18.146,21804,0
2005-05-13,18.598,18.789,17.719,18.726,30518,0
2005-05-16,18.094,19.056,18.094,18.598,10386,0
2005-05-17,18.753,19.127,18.726,19.006,18053,0
2005-05-18,19.118,19.944,19.118,19.752,25286,0
2005-05-19,19.726,19.901,19.657,19.682,9347,0
2005-05-20,19.38,19.84,19.38,19.832,11320,0
2005-05-23,19.562,19.805,19.415,19.441,6023,0
2005-05-24,19.215,19.597,19.153,19.51,3820,0
2005-05-25,19.082,19.153,18.387,18.674,7932,0
2005-05-26,18.622,18.631,18.094,18.563,21691,0
2005-05-27,18.449,18.51,18.354,18.51,7999,0
2005-05-31,18.807,18.84,18.172,18.172,17511,0
2005-06-01,18.172,18.571,18.172,18.563,4305,0
2005-06-02,18.172,19.849,18.172,19.249,46780,0
2005-06-03,19.362,19.371,18.726,19.039,4263,0
2005-06-06,19.024,19.162,19.006,19.065,1839,0
2005-06-07,18.927,19.849,18.927,19.249,28649,0
2005-06-08,19.265,19.726,18.971,19.073,23779,0
2005-06-09,18.789,19.553,18.789,19.118,22014,0
2005-06-10,18.709,18.891,18.528,18.648,8652,0
2005-06-13,19.024,19.024,18.239,18.58,13489,0
2005-06-14,18.44,18.614,17.823,18.421,17500,0
2005-06-15,18.683,18.683,17.867,18.456,42642,0
2005-06-16,18.536,19.127,18.387,19.127,21499,0
2005-06-17,19.334,19.334,18.891,19.127,40710,0
2005-06-20,19.024,19.136,18.38,18.38,9288,0
2005-06-21,18.605,18.927,18.308,18.449,15478,0
2005-06-22,18.866,18.961,18.103,18.709,18686,0
2005-06-23,19.024,19.024,18.085,18.085,25822,0
2005-06-24,18.128,18.631,18.038,18.163,75408,0
2005-06-27,18.038,18.239,17.97,18.212,11323,0
2005-06-28,18.274,19.299,17.996,19.231,26063,0
2005-06-29,19.38,19.752,19.353,19.673,14415,0
2005-06-30,19.849,19.849,18.989,19.24,20438,0
2005-07-01,19.597,19.597,18.709,18.874,18896,0
2005-07-05,19.073,19.343,18.9,19.343,12848,0
2005-07-06,19.334,19.334,18.84,18.866,15950,0
2005-07-07,18.691,18.691,18.038,18.528,37550,0
2005-07-08,18.519,18.989,18.317,18.798,39058,0
2005-07-11,18.935,19.215,18.7,19.207,24741,0
2005-07-12,19.118,19.215,18.98,19.082,6731,0
2005-07-13,18.874,18.98,18.421,18.709,3638,0
2005-07-14,18.909,19.015,18.048,18.212,40304,0
2005-07-15,18.038,18.519,17.867,18.128,34579,0
2005-07-18,18.094,18.197,17.675,17.84,28296,0
2005-07-19,17.823,18.212,17.823,17.996,26419,0
2005-07-20,18.197,18.519,17.925,18.239,67303,0
2005-07-21,18.421,18.519,17.823,17.988,15069,0
2005-07-22,18.197,18.257,17.876,18.181,48684,0
2005-07-25,18.589,18.683,17.917,18.038,46622,0
2005-07-26,18.048,18.371,17.961,18.146,16407,0
2005-07-27,18.257,18.257,17.867,18.257,8626,0
2005-07-28,18.257,18.257,17.892,18.085,15660,0
2005-07-29,18.23,18.5,18.003,18.23,22572,0
2005-08-01,18.431,18.484,18.013,18.155,10628,0
2005-08-02,18.449,18.449,18.075,18.387,12266,0
2005-08-03,18.387,18.639,18.119,18.119,2981,0
2005-08-04,18.23,18.536,17.867,18.038,9261,0
2005-08-05,17.867,17.961,17.666,17.763,13825,0
2005-08-08,17.892,17.979,17.603,17.745,17112,0
2005-08-09,17.917,18.03,17.745,17.867,2943,0
2005-08-10,17.666,17.917,17.387,17.553,17320,0
2005-08-11,17.782,18.111,17.58,18.103,23711,0
2005-08-12,17.901,17.901,17.58,17.772,31242,0
2005-08-15,17.603,18.103,17.603,18.066,11403,0
2005-08-16,17.944,18.103,17.719,17.823,27330,0
2005-08-17,17.823,18.085,17.692,17.791,17920,0
2005-08-18,17.745,17.806,17.543,17.782,15768,0
2005-08-19,17.684,17.917,17.588,17.727,10057,0
2005-08-22,17.772,17.782,17.603,17.782,13979,0
2005-08-23,17.782,17.797,17.603,17.675,13821,0
2005-08-24,17.612,17.858,17.603,17.622,9526,0
2005-08-25,17.735,17.735,17.622,17.64,9756,0
2005-08-26,17.692,17.814,17.483,17.603,23762,0
2005-08-29,17.406,17.944,17.387,17.944,8160,0
2005-08-30,17.58,17.901,17.424,17.848,18446,0
2005-08-31,18.172,18.257,18.013,18.257,31594,0
2005-09-01,18.057,18.492,17.571,18.397,12041,0
2005-09-02,18.181,18.397,17.925,18.057,14106,0
2005-09-06,17.935,18.111,17.806,18.038,17130,0
2005-09-07,17.876,18.128,17.823,18.048,13869,0
2005-09-08,17.909,17.909,17.475,17.612,9711,0
2005-09-09,17.64,17.797,17.571,17.719,5381,0
2005-09-12,17.58,18.371,17.518,17.961,15655,0
2005-09-13,17.944,18.094,17.588,17.876,11860,0
2005-09-14,18.103,18.128,17.518,17.571,12015,0
2005-09-15,17.666,17.666,17.387,17.518,8872,0
2005-09-16,17.675,17.806,17.397,17.675,72562,0
2005-09-19,17.675,17.892,17.397,17.64,9561,0
2005-09-20,17.588,17.649,17.406,17.571,19208,0
2005-09-21,17.406,17.631,17.397,17.5,11723,0
2005-09-22,17.491,17.588,17.38,17.459,6846,0
2005-09-23,17.387,17.754,17.38,17.588,11538,0
2005-09-26,17.666,17.754,17.387,17.483,15882,0
2005-09-27,17.553,17.745,17.387,17.518,5700,0
2005-09-28,17.603,17.745,17.093,17.265,8388,0
2005-09-29,17.387,17.594,17.301,17.594,7685,0
2005-09-30,17.256,17.424,17.256,17.424,12810,0
2005-10-03,17.433,17.791,17.433,17.603,3842,0
2005-10-04,17.772,17.867,17.284,17.509,11380,0
2005-10-05,17.355,17.355,16.954,16.963,19322,0
2005-10-06,17.195,17.195,16.946,16.954,11387,0
2005-10-07,16.954,17.329,16.954,17.16,7111,0
2005-10-10,17.186,17.186,16.83,16.884,6409,0
2005-10-11,16.972,17.121,16.794,16.858,29007,0
2005-10-12,16.794,17.076,16.794,16.979,20551,0
2005-10-13,16.839,17.076,16.839,17.048,12043,0
2005-10-14,16.979,17.346,16.821,17.237,6110,0
2005-10-17,17.603,17.603,17.213,17.355,17380,0
2005-10-18,17.365,17.365,16.811,17.067,20081,0
2005-10-19,16.946,17.944,16.802,17.925,89006,0
2005-10-20,18.094,18.094,17.112,17.301,54670,0
2005-10-21,17.093,17.692,17.093,17.562,27601,0
2005-10-24,17.603,18.257,17.491,18.257,14252,0
2005-10-25,18.492,18.674,17.475,17.711,62111,0
2005-10-26,17.754,18.085,17.553,17.594,7420,0
2005-10-27,17.518,17.848,17.031,17.031,16353,0
2005-10-28,17.153,17.603,17.129,17.603,18813,0
2005-10-31,17.84,18.456,17.763,18.265,31106,0
2005-11-01,18.257,18.475,17.952,18.181,46896,0
2005-11-02,18.257,18.691,18.189,18.622,27425,0
2005-11-03,18.657,18.918,18.657,18.781,10034,0
2005-11-04,18.58,18.762,18.397,18.691,11354,0
2005-11-07,18.798,19.006,18.691,18.781,8109,0
2005-11-08,18.555,18.781,18.555,18.605,6641,0
2005-11-09,18.674,19.127,18.563,18.866,5046,0
2005-11-10,18.666,19.171,18.5,19.171,19167,0
2005-11-11,19.065,19.343,18.789,19.223,8685,0
2005-11-14,18.831,18.998,18.831,18.998,3561,0
2005-11-15,18.989,19.108,18.84,18.909,16770,0
2005-11-16,18.781,18.9,18.075,18.075,9150,0
2005-11-17,18.284,18.998,18.284,18.998,5140,0
2005-11-18,19.309,19.309,18.952,19.127,8514,0
2005-11-21,19.127,19.544,18.882,19.501,8116,0
2005-11-22,19.145,19.562,19.082,19.562,12592,0
2005-11-23,19.398,19.771,19.371,19.553,13431,0
2005-11-25,19.699,19.901,19.57,19.805,11319,0
2005-11-28,19.623,19.726,18.484,18.823,13612,0
2005-11-29,19.006,19.006,18.58,18.771,8894,0
2005-11-30,18.771,19.171,18.771,19.153,18672,0
2005-12-01,19.441,19.562,19.198,19.415,13718,0
2005-12-02,19.57,19.57,18.909,19.353,9305,0
2005-12-05,19.553,19.553,19.073,19.207,16219,0
2005-12-06,19.198,19.343,19.039,19.162,5345,0
2005-12-07,18.952,19.082,18.816,18.848,25653,0
2005-12-08,18.798,19.082,18.335,18.421,11159,0
2005-12-09,18.421,19.048,18.421,19.048,9989,0
2005-12-12,19.127,19.127,18.571,18.866,28033,0
2005-12-13,18.622,18.857,18.456,18.605,26857,0
2005-12-14,18.84,19.056,18.563,18.98,13982,0
2005-12-15,18.816,18.816,18.003,18.354,26495,0
2005-12-16,18.257,18.431,18.119,18.308,80096,0
2005-12-19,18.013,18.265,17.692,18.003,17915,0
2005-12-20,17.988,17.988,17.735,17.763,11863,0
2005-12-21,17.935,17.952,17.735,17.823,3948,0
2005-12-22,18.085,18.085,17.424,17.782,19008,0
2005-12-23,17.909,17.909,17.612,17.735,6827,0
2005-12-27,17.666,17.814,17.603,17.692,18686,0
2005-12-28,17.518,18.317,17.518,18.257,51547,0
2005-12-29,18.257,18.475,18.048,18.103,25497,0
2005-12-30,17.917,18.163,17.442,17.526,16782,0
2006-01-03,17.735,18.057,17.387,17.988,22378,0
2006-01-04,17.814,17.996,17.543,17.823,21925,0
2006-01-05,17.814,18.003,17.675,17.97,5664,0
2006-01-06,18.181,18.221,17.58,17.925,20697,0
2006-01-09,18.066,18.466,17.979,18.189,16707,0
2006-01-10,18.038,18.935,18.038,18.927,33056,0
2006-01-11,18.909,18.952,18.44,18.798,36855,0
2006-01-12,18.528,18.691,18.431,18.475,11548,0
2006-01-13,18.598,18.657,18.308,18.58,11733,0
2006-01-17,18.674,18.683,17.952,18.103,12462,0
2006-01-18,17.823,18.248,17.702,18.022,20109,0
2006-01-19,18.248,18.257,17.979,18.257,4935,0
2006-01-20,18.257,18.598,18.128,18.189,35496,0
2006-01-23,18.257,18.857,18.189,18.691,12818,0
2006-01-24,18.831,19.562,18.771,19.562,22994,0
2006-01-25,19.717,19.779,19.249,19.657,25104,0
2006-01-26,19.562,20.438,19.553,20.344,12510,0
2006-01-27,20.092,20.779,20.03,20.379,14762,0
2006-01-30,20.03,20.074,19.207,19.623,16392,0
2006-01-31,19.343,20.092,19.317,19.553,41873,0
2006-02-01,19.257,19.779,19.257,19.579,16780,0
2006-02-02,19.343,19.389,19.118,19.249,12888,0
2006-02-03,19.056,19.056,18.798,19.039,5173,0
2006-02-06,18.857,18.882,18.571,18.781,12972,0
2006-02-07,18.771,18.891,18.5,18.605,5511,0
2006-02-08,18.598,18.691,18.317,18.387,6417,0
2006-02-09,18.545,18.639,18.335,18.335,4972,0
2006-02-10,18.449,18.475,18.128,18.431,6994,0
2006-02-13,18.048,18.555,17.832,18.075,8285,0
2006-02-14,18.038,18.589,17.832,18.519,8676,0
2006-02-15,18.354,19.153,18.354,19.127,16040,0
2006-02-16,19.198,19.518,19.171,19.518,6066,0
2006-02-17,19.648,19.648,19.317,19.562,19553,0
2006-02-21,19.325,19.779,18.648,19.024,9564,0
2006-02-22,19.127,19.553,18.891,19.491,9257,0
2006-02-23,19.317,19.699,19.136,19.474,17725,0
2006-02-24,19.309,19.909,19.309,19.606,25098,0
2006-02-27,19.815,19.815,19.407,19.536,17808,0
2006-02-28,19.51,19.51,19.1,19.325,9243,0
2006-03-01,19.032,19.735,18.909,19.735,14135,0
2006-03-02,19.398,19.726,19.153,19.415,10563,0
2006-03-03,19.57,19.84,19.398,19.51,29318,0
2006-03-06,19.527,19.527,19.136,19.309,18853,0
2006-03-07,19.18,19.282,18.735,18.735,12843,0
2006-03-08,18.726,19.073,18.5,18.571,27448,0
2006-03-09,18.431,18.545,17.988,18.048,22637,0
2006-03-10,17.84,18.038,17.745,17.97,33092,0
2006-03-13,17.952,18.405,17.719,17.735,16816,0
2006-03-14,17.84,18.239,17.735,18.239,13778,0
2006-03-15,18.257,18.354,18.085,18.172,13509,0
2006-03-16,18.344,18.536,18.344,18.536,6873,0
2006-03-17,18.631,18.762,18.449,18.709,101008,0
2006-03-20,18.536,18.717,18.475,18.657,15782,0
2006-03-21,18.571,18.798,17.858,17.988,14061,0
2006-03-22,18.066,18.327,17.917,18.137,9797,0
2006-03-23,18.257,18.475,18.128,18.475,7674,0
2006-03-24,18.354,18.781,18.317,18.781,11203,0
2006-03-27,18.807,19.223,18.735,18.831,18392,0
2006-03-28,18.935,19.073,18.545,18.622,4202,0
2006-03-29,18.666,19.735,18.666,19.735,12261,0
2006-03-30,19.657,19.771,18.961,19.223,25600,0
2006-03-31,19.231,19.832,19.231,19.457,26899,0
2006-04-03,19.371,19.805,19.188,19.188,11255,0
2006-04-04,19.249,19.441,19.249,19.415,7320,0
2006-04-05,19.398,19.51,18.744,19.082,23495,0
2006-04-06,18.927,19.082,18.831,19.032,10780,0
2006-04-07,19.127,19.127,18.038,18.075,21675,0
2006-04-10,18.163,18.519,18.075,18.172,15103,0
2006-04-11,18.066,18.239,17.876,18.111,13132,0
2006-04-12,17.961,18.239,17.909,18.085,18295,0
2006-04-13,17.944,18.257,17.848,18.111,13252,0
2006-04-17,17.901,18.221,17.867,18.221,12276,0
2006-04-18,18.257,19.127,18.163,19.127,18408,0
2006-04-19,19.082,19.735,19.056,19.735,33228,0
2006-04-20,19.866,19.866,19.215,19.482,25320,0
2006-04-21,19.761,19.761,18.709,18.961,36352,0
2006-04-24,19.118,19.118,18.589,18.648,18751,0
2006-04-25,19.082,19.1,18.492,18.781,17759,0
2006-04-26,18.882,18.961,18.605,18.961,21568,0
2006-04-27,18.874,19.231,18.848,18.998,5977,0
2006-04-28,18.882,19.048,18.571,19.039,12373,0
2006-05-01,19.127,19.127,18.519,18.58,12105,0
2006-05-02,18.614,18.866,18.397,18.866,5036,0
2006-05-03,18.744,18.952,18.7,18.823,6510,0
2006-05-04,18.762,19.039,18.519,18.857,20387,0
2006-05-05,18.882,19.108,18.823,19.108,7508,0
2006-05-08,19.127,19.127,18.848,19.082,5847,0
2006-05-09,18.998,19.024,18.709,18.709,15554,0
2006-05-10,18.519,18.7,18.257,18.44,14756,0
2006-05-11,18.335,18.519,17.727,17.735,29728,0
2006-05-12,17.772,18.038,17.553,17.603,23894,0
2006-05-15,17.553,17.848,17.387,17.666,17155,0
2006-05-16,17.711,17.988,17.64,17.64,15307,0
2006-05-17,17.603,18.038,17.526,17.571,19277,0
2006-05-18,17.814,18.221,17.562,17.649,24860,0
2006-05-19,17.588,17.814,17.442,17.553,19658,0
2006-05-22,17.553,17.797,17.466,17.622,12009,0
2006-05-23,17.735,18.128,17.666,17.675,18724,0
2006-05-24,17.711,18.189,17.603,17.867,24147,0
2006-05-25,17.979,18.119,17.876,18.038,16117,0
2006-05-26,18.038,18.354,18.03,18.163,17915,0
2006-05-30,18.094,18.197,17.415,17.442,19644,0
2006-05-31,17.603,18.284,17.459,18.265,40707,0
2006-06-01,18.221,19.006,18.022,18.98,19490,0
2006-06-02,19.039,19.1,18.726,19.1,20127,0
2006-06-05,18.866,18.952,17.612,17.684,30215,0
2006-06-06,17.509,17.719,17.256,17.491,24991,0
2006-06-07,17.603,17.901,17.58,17.58,19230,0
2006-06-08,17.64,18.371,17.031,18.371,59486,0
2006-06-09,18.371,18.371,18.013,18.066,15116,0
2006-06-12,17.832,17.917,17.475,17.491,14320,0
2006-06-13,17.475,18.085,17.459,17.534,15504,0
2006-06-14,17.649,17.935,17.475,17.594,10947,0
2006-06-15,17.675,18.648,17.675,18.598,13342,0
2006-06-16,18.5,18.5,18.075,18.094,161908,0
2006-06-19,18.23,18.23,17.491,17.594,29467,0
2006-06-20,17.442,17.658,17.365,17.387,18669,0
2006-06-21,17.5,18.206,17.415,18.103,19821,0
2006-06-22,17.917,17.925,17.543,17.782,17004,0
2006-06-23,17.612,17.848,17.5,17.612,13994,0
2006-06-26,17.814,18.265,17.797,18.248,21517,0
2006-06-27,18.344,18.683,17.988,18.075,28514,0
2006-06-28,18.119,18.212,17.858,18.022,13555,0
2006-06-29,18.197,19.334,18.181,19.273,59662,0
2006-06-30,19.389,19.407,18.257,18.257,137951,0
2006-07-03,18.3,18.989,17.996,18.717,27924,0
2006-07-05,18.691,18.691,18.057,18.335,13583,0
2006-07-06,18.265,18.475,18.111,18.413,5740,0
2006-07-07,18.257,18.475,18.03,18.038,11643,0
2006-07-10,18.057,18.274,18.048,18.257,6729,0
2006-07-11,18.085,18.475,18.038,18.475,13129,0
2006-07-12,18.397,18.622,17.848,17.885,28416,0
2006-07-13,17.832,18.111,17.16,17.178,24716,0
2006-07-14,17.16,17.433,17.022,17.076,20080,0
2006-07-17,17.129,17.32,16.929,17.103,22818,0
2006-07-18,17.17,17.397,16.939,17.213,14680,0
2006-07-19,17.293,18.519,17.293,18.5,28579,0
2006-07-20,18.709,18.709,18.057,18.094,12488,0
2006-07-21,17.944,17.944,17.256,17.265,29207,0
2006-07-24,17.397,18.181,17.397,18.103,17669,0
2006-07-25,18.387,18.683,18.274,18.292,29717,0
2006-07-26,18.103,18.683,18.085,18.519,19855,0
2006-07-27,18.709,18.874,18.163,18.292,8670,0
2006-07-28,18.674,18.866,18.475,18.866,10156,0
2006-07-31,18.571,18.882,18.51,18.798,12873,0
2006-08-01,18.589,18.589,18.274,18.274,5190,0
2006-08-02,18.466,18.807,18.371,18.51,7728,0
2006-08-03,18.292,18.709,18.292,18.605,7695,0
2006-08-04,18.807,18.909,17.961,18.189,14571,0
2006-08-07,18.003,18.212,17.806,17.979,10953,0
2006-08-08,18.111,18.387,17.372,17.491,27645,0
2006-08-09,17.754,18.197,17.301,17.365,23368,0
2006-08-10,17.387,17.684,17.372,17.562,18885,0
2006-08-11,17.649,17.649,17.228,17.329,29072,0
2006-08-14,17.543,17.735,17.256,17.509,14750,0
2006-08-15,17.782,18.155,17.571,17.719,22696,0
2006-08-16,17.754,18.137,17.754,18.085,15333,0
2006-08-17,17.97,18.431,17.961,18.292,12818,0
2006-08-18,18.38,18.405,17.745,17.823,18149,0
2006-08-21,17.675,17.858,17.603,17.754,12013,0
2006-08-22,17.588,18.172,17.588,18.128,7547,0
2006-08-23,18.038,18.038,17.459,17.509,7788,0
2006-08-24,17.588,17.848,17.5,17.754,23817,0
2006-08-25,17.745,18.155,17.711,17.848,23931,0
2006-08-28,17.935,18.257,17.909,18.066,15670,0
2006-08-29,18.038,18.354,17.892,18.354,35321,0
2006-08-30,17.909,18.456,17.909,18.239,18740,0
2006-08-31,18.371,18.431,17.867,17.996,23558,0
2006-09-01,18.057,18.257,17.832,17.909,13427,0
2006-09-05,17.961,18.137,17.917,18.137,10415,0
2006-09-06,17.909,17.925,17.719,17.719,13890,0
2006-09-07,17.562,17.702,17.562,17.603,13632,0
2006-09-08,18.048,18.048,17.692,17.772,10928,0
2006-09-11,17.649,17.814,17.571,17.684,14959,0
2006-09-12,17.772,18.212,17.658,18.146,18950,0
2006-09-13,18.172,18.189,17.823,18.172,11792,0
2006-09-14,18.03,18.172,17.97,18.163,6537,0
2006-09-15,18.206,18.212,17.935,18.163,70105,0
2006-09-18,17.649,18.221,17.649,18.085,16807,0
2006-09-19,18.03,18.03,17.622,17.979,28656,0
2006-09-20,18.181,18.23,17.925,18.206,16244,0
2006-09-21,18.172,18.257,17.823,17.961,27560,0
2006-09-22,17.952,18.146,17.745,17.806,16018,0
2006-09-25,18.057,18.23,17.952,18.212,18219,0
2006-09-26,18.103,18.163,17.823,18.003,17111,0
2006-09-27,18.013,18.23,17.925,18.206,19695,0
2006-09-28,18.128,18.257,18.094,18.212,24769,0
2006-09-29,18.137,18.197,17.675,17.719,21119,0
2006-10-02,17.649,17.814,17.649,17.684,17521,0
2006-10-03,17.649,17.806,17.649,17.745,15371,0
2006-10-04,17.649,18.23,17.649,18.212,30603,0
2006-10-05,18.189,18.248,17.901,18.212,22098,0
2006-10-06,18.085,18.119,17.823,18.013,10779,0
2006-10-09,17.909,18.057,17.832,18.057,6022,0
2006-10-10,18.155,18.257,18.085,18.206,17354,0
2006-10-11,18.206,18.221,17.727,17.727,20854,0
2006-10-12,17.885,18.344,17.885,18.344,21076,0
2006-10-13,18.431,18.7,18.344,18.648,13502,0
2006-10-16,18.163,18.943,18.163,18.9,19518,0
2006-10-17,18.717,18.909,18.38,18.744,18712,0
2006-10-18,18.7,18.952,18.44,18.519,11274,0
2006-10-19,18.421,18.952,18.155,18.709,17883,0
2006-10-20,18.918,18.971,18.51,18.909,21075,0
2006-10-23,18.753,19.024,18.51,18.935,11379,0
2006-10-24,18.952,18.952,18.492,18.866,13052,0
2006-10-25,19.091,19.198,18.831,19.091,12536,0
2006-10-26,19.215,19.588,18.98,19.588,19535,0
2006-10-27,19.415,19.562,18.848,18.961,11984,0
2006-10-30,18.961,19.641,18.726,19.641,24982,0
2006-10-31,19.744,19.761,19.389,19.588,35692,0
2006-11-01,19.761,19.761,18.762,18.9,29181,0
2006-11-02,18.717,19.223,18.335,18.362,24546,0
2006-11-03,18.387,18.807,18.284,18.666,17766,0
2006-11-06,18.798,19.424,18.762,19.231,11957,0
2006-11-07,19.153,19.448,18.484,18.484,16075,0
2006-11-08,18.466,19.353,18.362,19.299,17090,0
2006-11-09,19.127,19.249,18.605,18.816,43606,0
2006-11-10,19.056,19.215,18.753,19.215,8740,0
2006-11-13,19.325,19.51,19.188,19.501,16722,0
2006-11-14,19.389,19.796,18.989,19.752,36130,0
2006-11-15,19.926,20.265,19.474,20.265,42715,0
2006-11-16,20.31,20.344,19.909,20.232,20586,0
2006-11-17,20.232,20.31,19.971,20.197,29630,0
2006-11-20,20.232,20.232,19.761,20.064,26821,0
2006-11-21,20.239,20.37,19.988,20.274,15748,0
2006-11-22,20.37,20.37,19.909,19.988,14258,0
2006-11-24,19.901,20.187,19.866,20.153,18658,0
2006-11-27,19.996,19.996,18.753,18.816,27171,0
2006-11-28,18.798,18.98,18.648,18.789,37165,0
2006-11-29,18.998,19.299,18.823,19.065,21489,0
2006-11-30,19.171,19.171,18.146,18.146,175895,0
2006-12-01,18.172,18.38,18.085,18.344,67071,0
2006-12-04,18.449,18.98,18.421,18.98,51219,0
2006-12-05,19.118,19.257,18.823,19.048,25929,0
2006-12-06,19.171,19.18,18.971,19.145,26406,0
2006-12-07,19.145,19.389,19.032,19.273,26910,0
2006-12-08,19.108,19.371,18.848,19.198,11130,0
2006-12-11,19.215,19.215,18.952,19.1,11412,0
2006-12-12,19.145,19.257,19.048,19.127,7206,0
2006-12-13,19.299,19.415,19.048,19.407,32328,0
2006-12-14,19.389,19.615,19.38,19.518,21318,0
2006-12-15,19.562,19.562,19.353,19.432,45895,0
2006-12-18,19.432,19.441,18.874,19.082,27619,0
2006-12-19,18.952,19.389,18.918,19.362,14415,0
2006-12-20,19.362,19.482,19.273,19.474,12892,0
2006-12-21,19.299,19.415,18.927,19.162,20683,0
2006-12-22,18.989,19.145,18.798,18.998,28662,0
2006-12-26,19.171,19.249,18.909,19.118,25236,0
2006-12-27,18.816,19.24,18.789,19.198,40833,0
2006-12-28,19.015,19.457,18.943,19.343,19508,0
2006-12-29,19.343,19.482,18.9,18.989,33754,0
2007-01-03,19.082,19.562,19.082,19.562,62394,0
2007-01-04,19.441,19.57,19.162,19.491,19438,0
2007-01-05,19.362,19.362,18.753,18.807,38559,0
2007-01-08,18.989,19.073,18.7,18.781,37444,0
2007-01-09,18.771,19.065,18.753,18.989,48251,0
2007-01-10,18.84,18.989,18.807,18.891,21654,0
2007-01-11,18.961,19.317,18.789,19.317,17636,0
2007-01-12,19.273,19.273,18.952,19.265,11737,0
2007-01-16,19.265,19.273,18.989,19.136,14318,0
2007-01-17,18.989,19.207,18.9,18.989,23556,0
2007-01-18,18.998,19.039,18.909,18.952,16058,0
2007-01-19,19.108,19.265,18.431,18.431,14073,0
2007-01-22,18.798,19.207,18.726,18.989,20433,0
2007-01-23,18.823,19.474,18.823,19.371,13629,0
2007-01-24,19.474,19.615,19.171,19.562,12689,0
2007-01-25,19.562,19.562,18.762,18.909,33454,0
2007-01-26,18.84,19.389,18.771,19.207,14869,0
2007-01-29,19.198,19.588,19.048,19.562,27056,0
2007-01-30,19.441,21.388,19.343,21.084,208242,0
2007-01-31,20.875,23.23,20.423,22.168,636863,0
2007-02-01,22.276,22.377,20.866,21.38,99556,0
2007-02-02,21.388,21.734,21.065,21.68,50329,0
2007-02-05,21.698,21.734,20.787,20.883,55068,0
2007-02-06,20.987,21.03,20.438,20.823,24483,0
2007-02-07,20.893,21.299,20.823,21.197,19771,0
2007-02-08,21.119,21.481,21.04,21.388,29586,0
2007-02-09,21.299,21.536,20.944,21.119,49892,0
2007-02-12,21.109,21.109,20.674,20.839,41333,0
2007-02-13,20.787,21.1,20.7,21.1,21529,0
2007-02-14,21.03,21.109,20.639,20.727,51025,0
2007-02-15,20.883,20.883,20.379,20.431,29575,0
2007-02-16,20.438,20.438,19.779,20.187,50362,0
2007-02-20,20.109,20.518,19.917,20.423,17732,0
2007-02-21,20.248,20.553,20.214,20.536,36643,0
2007-02-22,20.431,20.839,20.265,20.805,39217,0
2007-02-23,20.866,20.866,20.482,20.692,31512,0
2007-02-26,20.735,20.832,20.17,20.527,38588,0
2007-02-27,20.179,20.406,19.273,19.273,45696,0
2007-02-28,19.343,19.849,19.249,19.309,44198,0
2007-03-01,19.926,19.926,18.866,19.353,79344,0
2007-03-02,19.18,19.317,19.015,19.015,45460,0
2007-03-05,18.9,19.171,18.555,18.571,24832,0
2007-03-06,18.475,19.343,18.475,19.299,39215,0
2007-03-07,19.249,19.257,18.717,18.735,29030,0
2007-03-08,18.848,19.118,18.762,18.771,47354,0
2007-03-09,18.952,19.145,18.648,18.989,35191,0
2007-03-12,18.816,19.249,18.781,19.136,26071,0
2007-03-13,18.961,19.1,18.354,18.466,62828,0
2007-03-14,18.492,18.545,18.221,18.545,12927,0
2007-03-15,18.563,18.683,18.475,18.683,16984,0
2007-03-16,18.674,18.674,18.284,18.431,102537,0
2007-03-19,18.639,19.127,18.605,18.866,24533,0
2007-03-20,18.823,19.065,18.816,18.989,8327,0
2007-03-21,18.989,19.474,18.744,19.457,17672,0
2007-03-22,19.579,19.744,19.334,19.689,19527,0
2007-03-23,19.752,19.752,19.588,19.699,4699,0
2007-03-26,19.708,19.708,18.989,19.282,52932,0
2007-03-27,19.145,19.223,18.823,19.032,20760,0
2007-03-28,18.857,19.118,18.475,18.492,15308,0
2007-03-29,18.657,18.709,18.344,18.622,28624,0
2007-03-30,18.622,18.674,18.317,18.589,25208,0
2007-04-02,18.666,18.717,18.163,18.239,25405,0
2007-04-03,18.371,18.823,18.371,18.614,22648,0
2007-04-04,18.571,18.762,18.51,18.605,19688,0
2007-04-05,18.7,18.726,18.536,18.622,9297,0
2007-04-09,18.605,18.691,17.909,18.057,26142,0
2007-04-10,17.979,18.431,17.979,18.265,11310,0
2007-04-11,18.3,18.317,17.979,18.085,36385,0
2007-04-12,18.085,18.284,17.952,18.284,29209,0
2007-04-13,18.221,18.614,18.094,18.413,22619,0
2007-04-16,18.536,18.753,18.431,18.717,27887,0
2007-04-17,18.735,18.735,18.51,18.614,11800,0
2007-04-18,18.735,18.84,18.146,18.274,32543,0
2007-04-19,18.085,18.284,17.892,18.085,15739,0
2007-04-20,18.492,18.726,18.38,18.519,30702,0
2007-04-23,18.344,18.44,18.048,18.248,13100,0
2007-04-24,18.284,18.431,18.048,18.431,11101,0
2007-04-25,18.057,18.771,18.057,18.605,29082,0
2007-04-26,18.58,18.58,18.103,18.137,25940,0
2007-04-27,18.085,18.431,17.952,18.022,53462,0
2007-04-30,17.925,18.456,17.909,18.111,69190,0
2007-05-01,18.048,18.257,17.885,18.163,30426,0
2007-05-02,18.163,18.405,18.066,18.3,22585,0
2007-05-03,18.212,18.344,18.085,18.221,13121,0
2007-05-04,18.221,18.308,17.944,18.155,19811,0
2007-05-07,18.146,18.146,17.909,18.111,25444,0
2007-05-08,17.944,17.97,17.692,17.909,52452,0
2007-05-09,17.612,17.996,17.58,17.901,10928,0
2007-05-10,17.763,17.806,17.17,17.32,39683,0
2007-05-11,17.38,17.772,17.38,17.594,11406,0
2007-05-14,17.534,17.622,17.112,17.16,30462,0
2007-05-15,17.178,17.301,16.875,16.939,51174,0
2007-05-16,17.022,17.301,16.695,16.875,20898,0
2007-05-17,16.866,16.987,16.328,16.467,45997,0
2007-05-18,16.561,16.754,16.302,16.405,48008,0
2007-05-21,16.51,16.811,16.17,16.754,38121,0
2007-05-22,16.769,17.076,16.519,17.058,39822,0
2007-05-23,17.031,17.247,16.649,16.839,30703,0
2007-05-24,16.785,16.83,16.31,16.441,28993,0
2007-05-25,16.519,17.04,16.519,16.996,42979,0
2007-05-29,17.093,17.093,16.605,16.963,28447,0
2007-05-30,16.785,17.103,16.519,16.821,70019,0
2007-05-31,16.821,16.972,16.632,16.954,50876,0
2007-06-01,16.996,17.459,16.769,17.048,35293,0
2007-06-04,16.929,17.084,16.776,17.084,20657,0
2007-06-05,16.963,16.972,16.641,16.802,42155,0
2007-06-06,16.623,16.754,16.519,16.754,24330,0
2007-06-07,16.641,16.722,16.397,16.519,26054,0
2007-06-08,16.449,16.746,16.336,16.713,18206,0
2007-06-11,16.544,16.802,16.475,16.561,16885,0
2007-06-12,16.475,16.649,16.31,16.423,40390,0
2007-06-13,16.494,16.739,16.135,16.569,29617,0
2007-06-14,16.623,16.623,16.179,16.328,24556,0
2007-06-15,16.762,16.979,16.519,16.722,82278,0
2007-06-18,16.695,16.893,16.519,16.762,16551,0
2007-06-19,16.722,17.17,16.527,17.121,34783,0
2007-06-20,17.17,17.17,16.51,16.519,34430,0
2007-06-21,16.345,16.83,16.345,16.649,31513,0
2007-06-22,16.577,16.649,16.205,16.485,171623,0
2007-06-25,16.485,17.213,16.354,16.667,59142,0
2007-06-26,16.776,16.996,16.577,16.632,26232,0
2007-06-27,16.205,17.022,16.205,17.022,24140,0
2007-06-28,16.996,17.076,16.821,16.903,10815,0
2007-06-29,16.996,17.04,16.232,16.284,50576,0
2007-07-02,16.397,16.569,16.294,16.37,24853,0
2007-07-03,16.145,16.441,16.145,16.441,4232,0
2007-07-05,16.475,16.475,16.197,16.379,8243,0
2007-07-06,16.345,16.397,16.267,16.318,5627,0
2007-07-09,16.318,16.397,16.048,16.092,17497,0
2007-07-10,15.919,16.153,15.642,15.692,40251,0
2007-07-11,15.623,15.762,15.529,15.623,20761,0
2007-07-12,15.756,15.9,15.614,15.892,15477,0
2007-07-13,15.821,15.821,15.232,15.511,65910,0
2007-07-16,15.431,15.623,15.224,15.457,36794,0
2007-07-17,15.431,15.466,15.294,15.346,24531,0
2007-07-18,15.294,15.537,15.216,15.529,40831,0
2007-07-19,15.587,15.587,15.216,15.361,21740,0
2007-07-20,15.328,15.346,14.676,14.772,65635,0
2007-07-23,14.78,15.031,14.736,14.736,44107,0
2007-07-24,14.57,14.709,14.257,14.257,53829,0
2007-07-25,15.395,15.395,14.293,14.718,69752,0
2007-07-26,14.441,15.224,14.38,14.727,52348,0
2007-07-27,14.65,15.135,14.65,14.65,50108,0
2007-07-30,14.763,15.511,14.659,15.294,51605,0
2007-07-31,15.413,16.058,15.031,15.729,112815,0
2007-08-01,15.587,15.875,15.387,15.746,38645,0
2007-08-02,15.77,15.77,15.198,15.457,30288,0
2007-08-03,15.484,15.65,14.389,14.458,49693,0
2007-08-06,14.503,15.145,14.335,14.989,52926,0
2007-08-07,14.878,15.12,14.371,14.918,55504,0
2007-08-08,15.112,15.821,14.911,15.475,62109,0
2007-08-09,15.145,15.623,14.911,15.361,34647,0
2007-08-10,15.466,16.802,15.337,16.667,85650,0
2007-08-13,16.667,16.776,16.258,16.614,42928,0
2007-08-14,16.605,16.686,16.267,16.31,21523,0
2007-08-15,16.294,16.811,16.267,16.318,24534,0
2007-08-16,16.362,18.257,16.362,17.797,116536,0
2007-08-17,18.257,18.589,17.45,18.094,93338,0
2007-08-20,18.137,18.137,17.237,17.603,22182,0
2007-08-21,17.475,17.944,17.387,17.553,14440,0
2007-08-22,17.562,17.735,17.237,17.543,23049,0
2007-08-23,17.562,17.562,17.04,17.067,18206,0
2007-08-24,17.195,17.475,16.731,17.466,23537,0
2007-08-27,17.45,17.518,16.866,17.372,34630,0
2007-08-28,17.213,17.355,16.884,17.022,20860,0
2007-08-29,17.084,17.365,16.577,17.355,24563,0
2007-08-30,17.084,17.387,17.084,17.387,15022,0
2007-08-31,17.293,17.372,16.839,16.996,19584,0
2007-09-04,16.858,17.32,16.695,17.178,25771,0
2007-09-05,17.031,17.32,16.641,16.658,21677,0
2007-09-06,16.677,16.739,16.605,16.703,10362,0
2007-09-07,16.519,16.731,16.241,16.362,24378,0
2007-09-10,16.336,16.379,15.998,16.294,26205,0
2007-09-11,16.345,16.667,16.276,16.649,12758,0
2007-09-12,16.569,16.569,16.102,16.197,14026,0
2007-09-13,16.241,16.519,15.955,16.258,25985,0
2007-09-14,16.153,16.153,15.919,16.117,18765,0
2007-09-17,16.135,16.135,15.875,15.998,10304,0
2007-09-18,15.919,17.823,15.813,17.791,60523,0
2007-09-19,17.909,18.23,17.424,18.119,65958,0
2007-09-20,18.03,18.128,17.848,17.979,24757,0
2007-09-21,18.013,18.103,17.885,17.988,70155,0
2007-09-24,17.944,17.988,17.702,17.935,19062,0
2007-09-25,17.791,18.128,17.571,18.048,18775,0
2007-09-26,17.84,18.172,17.64,18.038,25846,0
2007-09-27,17.952,18.212,17.952,18.212,11264,0
2007-09-28,18.172,18.189,17.631,17.719,26650,0
2007-10-01,17.534,18.248,17.534,18.23,32906,0
2007-10-02,18.239,18.519,18.111,18.371,39193,0
2007-10-03,18.23,18.23,17.772,17.823,23524,0
2007-10-04,17.925,17.944,17.594,17.925,6588,0
2007-10-05,18.075,18.545,17.988,18.387,32764,0
2007-10-08,18.308,18.362,17.727,17.925,17027,0
2007-10-09,17.961,18.387,17.719,18.344,14244,0
2007-10-10,18.257,18.344,18.048,18.344,19380,0
2007-10-11,18.413,18.5,18.119,18.257,18778,0
2007-10-12,18.119,18.387,18.111,18.387,4220,0
2007-10-15,18.362,18.362,17.543,17.988,34430,0
2007-10-16,17.823,18.075,17.692,17.754,10463,0
2007-10-17,17.996,17.996,17.692,17.823,33871,0
2007-10-18,17.622,17.806,17.612,17.735,13635,0
2007-10-19,17.735,17.735,16.336,16.336,43647,0
2007-10-22,16.502,17.067,16.31,17.04,19484,0
2007-10-23,17.204,17.204,16.519,16.769,18428,0
2007-10-24,16.544,16.754,15.909,16.109,17668,0
2007-10-25,16.284,16.746,15.998,16.37,24452,0
2007-10-26,16.569,17.058,16.441,17.058,19497,0
2007-10-29,17.186,17.562,17.012,17.112,24663,0
2007-10-30,17.04,17.04,15.909,15.99,56109,0
2007-10-31,16.075,16.519,15.65,15.729,97547,0
2007-11-01,15.65,15.796,14.796,14.833,91302,0
2007-11-02,15.152,16.075,14.796,14.953,42414,0
2007-11-05,14.842,15.066,14.615,14.97,41503,0
2007-11-06,15.005,15.112,14.597,15.075,46090,0
2007-11-07,14.911,15.361,14.684,14.684,29375,0
2007-11-08,14.842,15.294,14.676,15.135,52529,0
2007-11-09,14.902,16.17,14.787,15.729,31984,0
2007-11-12,15.746,16.302,15.502,16.294,31951,0
2007-11-13,16.302,16.423,16.223,16.423,52610,0
2007-11-14,16.51,16.51,15.919,16.205,44510,0
2007-11-15,16.102,16.102,15.623,15.762,27650,0
2007-11-16,15.804,16.015,15.328,15.98,48338,0
2007-11-19,15.779,15.955,15.268,15.554,41929,0
2007-11-20,15.493,16.023,15.084,15.821,52793,0
2007-11-21,15.762,16.048,15.762,15.955,32331,0
2007-11-23,16.067,16.527,16.04,16.527,20372,0
2007-11-26,16.519,16.519,15.909,15.963,49113,0
2007-11-27,16.075,16.284,15.937,16.153,29407,0
2007-11-28,16.362,17.329,16.058,17.228,65452,0
2007-11-29,17.222,17.387,16.875,16.884,41239,0
2007-11-30,17.103,17.38,16.614,16.614,37914,0
2007-12-03,16.561,16.641,15.937,15.955,44030,0
2007-12-04,15.848,16.37,15.848,16.117,26997,0
2007-12-05,16.37,16.379,15.937,16.145,11095,0
2007-12-06,16.302,16.83,16.153,16.695,29640,0
2007-12-07,16.769,16.769,16.397,16.519,21612,0
2007-12-10,16.397,16.632,16.023,16.302,42349,0
2007-12-11,16.379,16.746,15.493,15.529,41847,0
2007-12-12,16.015,16.17,15.572,15.963,20097,0
2007-12-13,15.796,16.197,15.65,16.197,22407,0
2007-12-14,15.998,16.162,15.422,15.422,26709,0
2007-12-17,15.387,15.529,15.346,15.353,16799,0
2007-12-18,15.52,16.188,15.216,16.188,45792,0
2007-12-19,15.909,16.153,15.216,15.71,58029,0
2007-12-20,15.848,16.37,15.614,16.37,45847,0
2007-12-21,16.848,17.365,16.776,17.337,139410,0
2007-12-24,17.301,18.128,16.785,18.003,32712,0
2007-12-26,17.814,18.555,17.782,18.3,35810,0
2007-12-27,18.181,18.181,17.012,17.012,49453,0
2007-12-28,17.31,17.612,16.785,16.83,39557,0
2007-12-31,16.785,17.195,15.875,16.423,121884,0
2008-01-02,16.249,16.649,15.52,15.98,43976,0
2008-01-03,16.083,16.31,15.312,15.395,23960,0
2008-01-04,15.387,16.015,15.005,15.189,77201,0
2008-01-07,15.294,16.302,15.294,15.821,42620,0
2008-01-08,15.875,16.109,15.093,15.135,35208,0
2008-01-09,15.12,15.676,15.031,15.658,29056,0
2008-01-10,15.475,16.519,15.328,16.475,33926,0
2008-01-11,16.494,16.535,15.892,15.892,64270,0
2008-01-14,16.032,16.388,15.98,16.058,29146,0
2008-01-15,15.875,16.336,15.72,16.188,27546,0
2008-01-16,16.17,17.048,16.048,16.596,40720,0
2008-01-17,16.658,16.996,16.345,16.458,43723,0
2008-01-18,16.441,16.51,15.65,15.919,55417,0
2008-01-22,15.65,17.04,15.65,16.614,61651,0
2008-01-23,16.294,17.692,16.179,17.692,58456,0
2008-01-24,17.553,17.553,16.188,16.754,34146,0
2008-01-25,17.284,17.284,16.258,16.405,34882,0
2008-01-28,16.596,17.178,16.502,16.746,19768,0
2008-01-29,16.929,17.256,16.658,16.658,33857,0
2008-01-30,16.695,16.858,15.676,15.857,103542,0
2008-01-31,15.821,16.405,15.684,15.729,242139,0
2008-02-01,15.821,16.695,15.779,16.04,98341,0
2008-02-04,16.007,16.553,15.821,15.857,69520,0
2008-02-05,15.738,16.241,15.484,15.502,111534,0
2008-02-06,15.658,16.083,15.216,15.701,67101,0
2008-02-07,15.642,16.294,15.596,16.205,33970,0
2008-02-08,15.909,16.302,15.821,16.214,36237,0
2008-02-11,16.153,16.318,15.831,15.937,29503,0
2008-02-12,15.99,16.318,15.928,16.015,31925,0
2008-02-13,16.205,16.561,15.884,16.561,23867,0
2008-02-14,16.632,16.632,15.821,15.937,18200,0
2008-02-15,15.848,15.99,15.821,15.937,21300,0
2008-02-19,16.179,16.649,15.866,16.267,46631,0
2008-02-20,16.117,16.475,16.015,16.414,13008,0
2008-02-21,16.535,16.677,15.813,16.007,28139,0
2008-02-22,15.963,16.153,15.387,15.9,30145,0
2008-02-25,15.875,16.109,15.537,16.015,15012,0
2008-02-26,15.963,16.649,15.946,16.37,41952,0
2008-02-27,16.179,16.649,16.153,16.17,15081,0
2008-02-28,16.102,16.241,15.692,15.71,11775,0
2008-02-29,15.692,15.928,15.387,15.439,46435,0
2008-03-03,15.439,15.596,14.787,15.126,41208,0
2008-03-04,14.936,15.387,14.787,15.25,21833,0
2008-03-05,15.353,15.37,14.887,15.057,35923,0
2008-03-06,14.911,15.031,14.763,14.763,21023,0
2008-03-07,14.754,15.189,14.754,14.754,15703,0
2008-03-10,14.823,14.97,14.475,14.484,33392,0
2008-03-11,14.615,15.972,14.597,15.972,51971,0
2008-03-12,15.972,16.276,15.475,15.563,50471,0
2008-03-13,15.413,15.692,15.013,15.632,68277,0
2008-03-14,15.563,15.756,15.126,15.606,45473,0
2008-03-17,15.198,16.058,14.989,15.746,19825,0
2008-03-18,16.058,16.553,15.387,16.553,46675,0
2008-03-19,16.345,17.178,16.179,16.821,88496,0
2008-03-20,18.137,18.137,16.561,17.518,182711,0
2008-03-24,17.387,17.433,16.345,17.337,50017,0
2008-03-25,17.301,18.038,17.129,17.791,60585,0
2008-03-26,17.735,17.754,17.213,17.58,36245,0
2008-03-27,17.562,17.692,17.048,17.247,18515,0
2008-03-28,17.237,17.562,17.178,17.247,14730,0
2008-03-31,17.31,17.806,17.247,17.329,21707,0
2008-04-01,17.675,18.085,17.675,18.085,17936,0
2008-04-02,17.979,18.085,17.649,17.996,28762,0
2008-04-03,17.772,18.066,17.355,17.782,25973,0
2008-04-04,17.763,17.763,17.222,17.237,13073,0
2008-04-07,17.329,17.387,17.031,17.031,11997,0
2008-04-08,16.954,17.17,16.739,16.972,12685,0
2008-04-09,16.972,16.987,16.067,16.126,40137,0
2008-04-10,16.17,16.458,16.102,16.388,17605,0
2008-04-11,16.223,16.658,15.65,15.658,31593,0
2008-04-14,15.65,16.205,15.475,15.511,33305,0
2008-04-15,15.606,16.109,15.606,16.04,20381,0
2008-04-16,16.17,17.16,16.135,16.979,48486,0
2008-04-17,16.866,17.256,16.769,16.875,53846,0
2008-04-18,17.256,17.603,17.084,17.475,39788,0
2008-04-21,16.703,17.284,16.703,17.012,13564,0
2008-04-22,17.195,17.195,16.179,16.535,27971,0
2008-04-23,16.722,16.746,15.729,16.083,43545,0
2008-04-24,16.17,16.51,15.875,16.37,27831,0
2008-04-25,16.519,16.739,16.109,16.494,29152,0
2008-04-28,16.502,16.954,16.345,16.623,33496,0
2008-04-29,16.641,16.722,16.302,16.336,20231,0
2008-04-30,16.423,16.821,16.188,16.362,30889,0
2008-05-01,16.388,17.186,16.388,16.839,34006,0
2008-05-02,16.946,17.145,16.17,16.553,41725,0
2008-05-05,16.423,16.641,16.145,16.553,38636,0
2008-05-06,16.519,16.605,16.17,16.336,37153,0
2008-05-07,16.458,16.577,15.821,15.848,41815,0
2008-05-08,15.972,16.17,15.511,15.884,38489,0
2008-05-09,15.821,15.821,15.275,15.457,23447,0
2008-05-12,15.587,16.023,15.52,15.9,54772,0
2008-05-13,15.955,15.98,15.684,15.796,14806,0
2008-05-14,15.821,15.9,15.431,15.448,47119,0
2008-05-15,15.632,15.857,15.448,15.667,23007,0
2008-05-16,15.762,15.762,15.126,15.361,46110,0
2008-05-19,15.361,15.762,15.135,15.232,48247,0
2008-05-20,15.224,15.511,14.953,15.04,38546,0
2008-05-21,15.126,15.475,14.953,15.005,57332,0
2008-05-22,15.005,15.821,15.005,15.623,39474,0
2008-05-23,15.537,15.821,15.303,15.658,22052,0
2008-05-27,15.642,15.642,15.216,15.387,26737,0
2008-05-28,15.554,15.554,15.312,15.511,13416,0
2008-05-29,15.484,15.587,15.135,15.353,49869,0
2008-05-30,15.346,15.475,14.345,14.615,178584,0
2008-06-02,14.744,14.814,14.275,14.544,107029,0
2008-06-03,14.659,14.78,14.345,14.772,71391,0
2008-06-04,14.544,14.953,14.38,14.623,82999,0
2008-06-05,14.606,15.475,14.441,15.457,82193,0
2008-06-06,15.294,15.294,14.484,14.553,33252,0
2008-06-09,14.736,14.953,14.371,14.503,37318,0
2008-06-10,14.432,14.936,14.432,14.833,29008,0
2008-06-11,14.763,14.763,14.335,14.335,19404,0
2008-06-12,14.511,14.78,14.266,14.275,43388,0
2008-06-13,14.528,14.606,14.257,14.511,41199,0
2008-06-16,14.484,14.979,14.475,14.796,46565,0
2008-06-17,14.78,14.894,14.345,14.371,25520,0
2008-06-18,14.284,14.606,13.858,13.885,56668,0
2008-06-19,13.867,13.885,13.476,13.579,56790,0
2008-06-20,13.476,13.642,12.84,13.155,90425,0
2008-06-23,13.511,13.511,12.616,12.625,46673,0
2008-06-24,13.006,13.006,12.467,12.527,64143,0
2008-06-25,12.582,12.825,12.389,12.582,43082,0
2008-06-26,12.371,12.572,11.886,11.972,51559,0
2008-06-27,11.918,12.189,11.476,11.511,249721,0
2008-06-30,11.476,11.86,10.982,10.989,43265,0
2008-07-01,10.946,11.633,10.946,11.468,53622,0
2008-07-02,11.442,11.893,10.894,11.354,71213,0
2008-07-03,11.354,11.354,10.842,10.842,18768,0
2008-07-07,10.928,10.928,10.216,10.354,43878,0
2008-07-08,10.224,11.953,10.005,11.442,74299,0
2008-07-09,11.468,11.468,10.685,10.693,41357,0
2008-07-10,10.86,10.946,10.512,10.86,35675,0
2008-07-11,10.86,12.379,10.512,10.86,52802,0
2008-07-14,11.128,11.128,10.033,10.311,42808,0
2008-07-15,10.085,10.649,9.808,9.893,49502,0
2008-07-16,9.955,11.222,9.781,11.207,49366,0
2008-07-17,11.86,12.344,11.276,12.287,50055,0
2008-07-18,12.224,12.251,11.676,11.843,31981,0
2008-07-21,12.086,12.118,11.39,11.399,19128,0
2008-07-22,12.389,12.519,11.616,12.171,76245,0
2008-07-23,12.102,12.632,11.936,12.555,23112,0
2008-07-24,12.371,12.91,11.996,12.71,27266,0
2008-07-25,12.963,13.511,12.719,13.503,38990,0
2008-07-28,13.562,13.615,13.043,13.301,19946,0
2008-07-29,13.319,13.91,13.179,13.858,49632,0
2008-07-30,13.91,13.936,13.043,13.936,37668,0
2008-07-31,13.683,13.955,13.216,13.877,37889,0
2008-08-01,13.605,13.964,13.362,13.927,24274,0
2008-08-04,13.892,13.892,12.866,13.26,32209,0
2008-08-05,13.387,13.605,13.234,13.579,41460,0
2008-08-06,13.485,13.624,13.216,13.545,41380,0
2008-08-07,13.334,13.527,12.693,12.84,36632,0
2008-08-08,12.808,13.216,12.79,13.189,29849,0
2008-08-11,13.198,13.92,12.773,13.92,30555,0
2008-08-12,13.797,14.78,13.362,14.659,50285,0
2008-08-13,14.692,14.692,14.136,14.632,36993,0
2008-08-14,14.536,14.953,14.224,14.772,20641,0
2008-08-15,14.953,14.953,13.683,14.04,46435,0
2008-08-18,13.999,14.224,13.745,14.224,18951,0
2008-08-19,13.885,13.92,13.633,13.849,20638,0
2008-08-20,13.841,14.232,13.494,13.719,21728,0
2008-08-21,13.519,13.66,13.136,13.155,10430,0
2008-08-22,13.379,13.468,12.866,13.17,18913,0
2008-08-25,13.06,13.06,12.251,12.51,24008,0
2008-08-26,12.467,12.625,12.344,12.572,13297,0
2008-08-27,12.537,13.198,12.51,13.198,28752,0
2008-08-28,13.362,13.737,13.06,13.737,35014,0
2008-08-29,13.605,13.652,13.043,13.043,41458,0
2008-09-02,13.26,13.519,12.918,13.225,22285,0
2008-09-03,13.179,13.91,12.773,13.78,18463,0
2008-09-04,13.562,13.92,13.562,13.702,31297,0
2008-09-05,13.519,14.328,13.127,14.257,17936,0
2008-09-08,14.519,14.936,14.458,14.911,45202,0
2008-09-09,14.684,15.112,14.65,14.65,20482,0
2008-09-10,15.04,15.241,14.709,15.224,31695,0
2008-09-11,14.814,15.25,14.606,15.161,22502,0
2008-09-12,14.878,15.431,14.641,15.135,24275,0
2008-09-15,14.78,15.126,13.927,13.981,30104,0
2008-09-16,13.579,15.353,13.571,15.328,60173,0
2008-09-17,14.859,14.859,13.118,13.605,35896,0
2008-09-18,14.006,15.075,13.633,15.075,72786,0
2008-09-19,17.791,17.806,14.78,16.605,256268,0
2008-09-22,15.658,16.519,15.303,15.857,36640,0
2008-09-23,15.511,15.813,15.232,15.241,19370,0
2008-09-24,16.519,16.519,14.606,15.161,53522,0
2008-09-25,15.303,16.51,15.241,15.294,28885,0
2008-09-26,15.135,16.345,14.961,15.831,25797,0
2008-09-29,15.484,16.519,14.606,14.833,45303,0
2008-09-30,14.936,15.216,14.579,14.868,37420,0
2008-10-01,14.606,15.216,13.745,13.822,56241,0
2008-10-02,13.797,14.275,13.702,13.702,26892,0
2008-10-03,14.119,14.953,13.562,13.562,15798,0
2008-10-06,13.234,14.927,13.234,14.136,37964,0
2008-10-07,14.101,14.136,13.145,13.145,18220,0
2008-10-08,13.074,14.085,13.043,13.405,43046,0
2008-10-09,13.319,13.319,11.476,11.476,49956,0
2008-10-10,11.005,12.616,10.432,12.616,116644,0
2008-10-13,13.006,14.248,12.198,14.232,65023,0
2008-10-14,14.266,14.432,12.693,13.813,46040,0
2008-10-15,13.327,13.327,11.996,12.051,145674,0
2008-10-16,12.215,13.927,12.215,13.927,65741,0
2008-10-17,13.101,13.91,12.999,13.362,50462,0
2008-10-20,13.877,13.877,12.866,13.476,21882,0
2008-10-21,13.624,13.813,12.702,12.901,18739,0
2008-10-22,12.693,13.06,12.294,12.294,11456,0
2008-10-23,12.467,13.043,11.86,11.953,22703,0
2008-10-24,11.826,12.857,11.826,12.224,14180,0
2008-10-27,12.476,12.972,12.086,12.086,37104,0
2008-10-28,12.44,13.562,11.834,13.476,48498,0
2008-10-29,13.485,13.91,13.092,13.269,38546,0
2008-10-30,13.771,14.579,13.562,14.536,32546,0
2008-10-31,14.345,15.216,14.301,15.216,56117,0
2008-11-03,15.022,15.642,14.301,15.642,68388,0
2008-11-04,15.65,16.015,14.998,15.642,60798,0
2008-11-05,15.361,15.813,14.335,14.417,69503,0
2008-11-06,14.362,15.25,14.257,14.833,81715,0
2008-11-07,14.979,15.206,14.736,14.887,21626,0
2008-11-10,15.103,15.294,14.266,14.503,32431,0
2008-11-11,14.293,15.18,14.293,14.301,44509,0
2008-11-12,13.981,14.371,13.813,13.813,26378,0
2008-11-13,14.032,14.701,13.702,14.701,42136,0
2008-11-14,14.432,14.754,13.476,13.545,30901,0
2008-11-17,13.405,14.207,13.387,13.91,15439,0
2008-11-18,13.972,14.536,13.387,13.972,27643,0
2008-11-19,13.762,14.407,12.389,12.398,35026,0
2008-11-20,12.234,13.252,11.181,11.207,29264,0
2008-11-21,11.572,13.858,11.52,13.468,54132,0
2008-11-24,13.579,14.623,12.866,14.623,57933,0
2008-11-25,14.561,14.78,14.111,14.632,22876,0
2008-11-26,14.19,14.936,13.737,14.887,53818,0
2008-11-28,14.659,14.989,14.659,14.989,8615,0
2008-12-01,14.407,14.641,11.538,12.118,33054,0
2008-12-02,12.448,12.833,11.641,12.754,38320,0
2008-12-03,12.336,13.867,12.336,13.311,20482,0
2008-12-04,13.067,14.215,13.067,13.762,39531,0
2008-12-05,13.468,14.248,13.252,14.076,32773,0
2008-12-08,14.257,14.432,13.11,14.143,65142,0
2008-12-09,13.901,14.597,13.562,13.737,26603,0
2008-12-10,13.927,14.736,13.892,14.667,23715,0
2008-12-11,14.015,14.78,13.66,13.99,35665,0
2008-12-12,13.562,14.78,13.562,14.78,18248,0
2008-12-15,14.833,14.953,14.301,14.744,29083,0
2008-12-16,14.953,15.475,14.561,15.387,79447,0
2008-12-17,15.112,15.563,14.806,15.52,31339,0
2008-12-18,15.502,15.65,14.989,15.563,28085,0
2008-12-19,15.955,15.99,14.78,15.58,125178,0
2008-12-22,15.606,15.642,14.284,15.546,25779,0
2008-12-23,15.475,15.475,14.266,14.78,43765,0
2008-12-24,14.833,14.833,14.475,14.787,4020,0
2008-12-26,14.911,14.911,14.389,14.709,6774,0
2008-12-29,14.709,14.78,14.162,14.709,21397,0
2008-12-30,14.709,14.709,14.136,14.692,34484,0
2008-12-31,14.727,16.058,14.467,15.955,79490,0
2009-01-02,15.787,15.787,14.833,14.894,54483,0
2009-01-05,14.78,14.796,14.371,14.38,31485,0
2009-01-06,14.561,14.979,14.153,14.902,26383,0
2009-01-07,14.503,14.772,13.972,14.04,28197,0
2009-01-08,13.972,14.579,13.945,14.579,37495,0
2009-01-09,14.606,14.606,13.571,13.683,41910,0
2009-01-12,13.693,13.964,13.334,13.387,33684,0
2009-01-13,13.327,13.92,13.276,13.562,19804,0
2009-01-14,13.269,13.476,12.91,13.118,27073,0
2009-01-15,13.145,13.719,12.945,13.702,38434,0
2009-01-16,13.615,14.006,13.101,13.596,56033,0
2009-01-20,13.424,13.424,12.006,12.015,53036,0
2009-01-21,12.259,13.745,12.086,13.745,49771,0
2009-01-22,13.269,13.468,12.503,12.606,18284,0
2009-01-23,12.344,13.207,12.278,12.683,74982,0
2009-01-26,12.745,12.866,12.353,12.598,36034,0
2009-01-27,12.616,12.798,12.171,12.476,59305,0
2009-01-28,12.745,13.216,12.537,12.65,28392,0
2009-01-29,12.51,12.928,12.301,12.546,25002,0
2009-01-30,12.616,12.928,12.362,12.51,41803,0
2009-02-02,12.79,13.588,12.467,13.588,74200,0
2009-02-03,13.737,13.737,12.901,13.118,55506,0
2009-02-04,12.719,13.327,12.242,12.415,88882,0
2009-02-05,12.336,13.216,12.319,12.849,23661,0
2009-02-06,12.849,13.118,12.582,13.043,34273,0
2009-02-09,12.937,13.092,12.737,12.866,14444,0
2009-02-10,12.798,13.067,12.171,12.171,40999,0
2009-02-11,12.328,12.808,11.953,12.135,23848,0
2009-02-12,11.945,12.143,11.869,12.034,45964,0
2009-02-13,11.826,12.152,11.826,12.109,20240,0
2009-02-17,11.826,11.996,11.736,11.736,45786,0
2009-02-18,11.86,12.042,11.528,11.684,81592,0
2009-02-19,11.834,11.834,11.086,11.172,49991,0
2009-02-20,10.982,11.12,10.252,10.598,103521,0
2009-02-23,10.685,10.964,8.5811,8.8504,133335,0
2009-02-24,9.0325,10.119,8.9549,10.112,83703,0
2009-02-25,10.129,10.216,9.1381,9.529,31015,0
2009-02-26,9.605,9.886,9.339,9.339,58138,0
2009-02-27,9.1381,9.666,8.9549,8.9719,44953,0
2009-03-02,8.8156,8.8768,7.5204,7.8593,92324,0
2009-03-03,8.0159,8.1027,7.0682,7.4593,89354,0
2009-03-04,7.6161,7.6161,5.9728,6.5464,217409,0
2009-03-05,6.5204,6.8772,6.4336,6.5552,76806,0
2009-03-06,6.3553,6.5812,6.051,6.425,51959,0
2009-03-09,6.3206,6.5204,6.1118,6.3206,48622,0
2009-03-10,6.5204,7.4507,6.5204,7.39,64547,0
2009-03-11,7.4769,7.6768,7.3116,7.3202,42844,0
2009-03-12,7.2945,8.4941,7.1118,8.4941,51649,0
2009-03-13,8.5289,9.1732,8.5289,9.1199,30884,0
2009-03-16,9.2584,9.276,8.6419,8.7027,62821,0
2009-03-17,8.8244,8.8244,8.4679,8.6938,44877,0
2009-03-18,8.6679,10.415,8.5113,10.26,65469,0
2009-03-19,10.432,10.555,9.997,10.371,70551,0
2009-03-20,10.45,10.504,9.556,9.556,80056,0
2009-03-23,9.869,10.73,9.861,10.721,67330,0
2009-03-24,10.571,11.449,9.842,9.927,73506,0
2009-03-25,10.005,10.982,9.901,10.964,51195,0
2009-03-26,11.136,11.433,10.938,11.312,55424,0
2009-03-27,11.068,11.312,9.98,10.024,37231,0
2009-03-30,9.72,9.816,8.7982,8.8333,43141,0
2009-03-31,9.0062,10.607,8.6419,10.406,80864,0
2009-04-01,10.199,11.077,9.683,10.712,51154,0
2009-04-02,11.032,11.726,11.032,11.363,53310,0
2009-04-03,11.39,11.726,10.876,11.52,25567,0
2009-04-06,11.38,11.38,10.432,10.869,32405,0
2009-04-07,10.703,11.059,10.146,10.146,20838,0
2009-04-08,10.103,10.182,9.605,10.182,20112,0
2009-04-09,10.441,11.433,10.441,11.059,51886,0
2009-04-13,10.851,11.563,10.753,11.528,17489,0
2009-04-14,11.258,11.511,10.824,10.824,27608,0
2009-04-15,10.779,11.502,10.616,11.485,17756,0
2009-04-16,11.624,11.624,10.388,10.432,113431,0
2009-04-17,10.625,10.625,9.738,10.432,55544,0
2009-04-20,10.112,10.216,9.3971,9.4143,48849,0
2009-04-21,9.623,10.955,9.573,10.91,28234,0
2009-04-22,10.649,11.258,10.406,10.598,26733,0
2009-04-23,10.641,10.641,9.683,9.886,41155,0
2009-04-24,10.119,10.946,9.702,10.659,49590,0
2009-04-27,10.415,10.955,10.242,10.45,41136,0
2009-04-28,10.32,11.068,10.32,10.805,18737,0
2009-04-29,10.851,11.284,10.329,11.241,37761,0
2009-04-30,11.302,11.302,10.459,10.58,46527,0
2009-05-01,10.58,10.712,10.075,10.075,27507,0
2009-05-04,10.19,10.746,10.119,10.746,33519,0
2009-05-05,10.641,10.946,10.216,10.216,33670,0
2009-05-06,10.388,10.77,10.32,10.441,36237,0
2009-05-07,10.649,10.659,10.041,10.242,53917,0
2009-05-08,10.476,11.424,10.441,11.424,41381,0
2009-05-11,11.345,11.493,11.005,11.005,46481,0
2009-05-12,10.946,11.014,10.73,10.86,12178,0
2009-05-13,10.649,10.833,10.485,10.485,30451,0
2009-05-14,10.58,11.293,10.563,11.231,21769,0
2009-05-15,11.302,11.302,10.432,10.797,33080,0
2009-05-18,10.964,11.302,10.964,11.284,32595,0
2009-05-19,11.077,11.312,10.693,11.145,32395,0
2009-05-20,11.231,11.302,10.607,10.842,51452,0
2009-05-21,10.641,11.476,10.58,11.284,49122,0
2009-05-22,11.302,11.302,11.154,11.293,52421,0
2009-05-26,11.112,11.616,10.876,11.493,176102,0
2009-05-27,11.417,11.476,11.051,11.051,69091,0
2009-05-28,11.207,11.468,10.91,11.345,110602,0
2009-05-29,11.433,11.989,11.172,11.989,257581,0
2009-06-01,11.86,12.563,11.826,12.476,99596,0
2009-06-02,12.362,13.26,11.98,13.17,88321,0
2009-06-03,12.981,13.051,12.207,12.336,59580,0
2009-06-04,12.44,12.44,12.076,12.224,51919,0
2009-06-05,12.336,12.336,11.869,12.198,27837,0
2009-06-08,11.996,12.301,11.581,12.024,64752,0
2009-06-09,12.109,12.269,11.763,11.763,41960,0
2009-06-10,11.86,11.86,10.876,11.086,68424,0
2009-06-11,11.163,11.78,11.163,11.276,29245,0
2009-06-12,11.302,11.659,11.086,11.599,25166,0
2009-06-15,11.616,11.616,10.833,11.128,47556,0
2009-06-16,11.302,11.302,10.91,11.005,19746,0
2009-06-17,10.982,11.302,10.919,11.181,25859,0
2009-06-18,11.128,11.302,11.094,11.172,55849,0
2009-06-19,11.172,11.424,11.136,11.19,105428,0
2009-06-22,11.19,11.789,11.19,11.424,63565,0
2009-06-23,11.511,11.624,11.424,11.476,7780,0
2009-06-24,11.616,11.736,11.442,11.458,22219,0
2009-06-25,11.442,12.189,11.433,12.189,38393,0
2009-06-26,12.051,13.858,12.051,13.562,359700,0
2009-06-29,13.494,13.885,13.024,13.476,77701,0
2009-06-30,13.554,13.901,13.442,13.633,82538,0
2009-07-01,13.737,13.892,13.719,13.762,43496,0
2009-07-02,13.519,13.71,13.26,13.442,73439,0
2009-07-06,13.334,13.78,13.225,13.702,39247,0
2009-07-07,13.78,14.362,13.37,13.999,105391,0
2009-07-08,14.128,14.345,13.702,14.19,73449,0
2009-07-09,14.293,14.407,13.981,14.239,43114,0
2009-07-10,14.162,14.503,13.702,14.441,31357,0
2009-07-13,14.57,14.979,14.015,14.97,81696,0
2009-07-14,14.902,15.206,14.275,15.084,53963,0
2009-07-15,15.216,15.65,14.833,15.623,83603,0
2009-07-16,15.596,15.65,15.378,15.642,97055,0
2009-07-17,15.642,15.642,14.943,15.387,62727,0
2009-07-20,15.546,15.642,15.031,15.52,26189,0
2009-07-21,15.537,15.642,15.216,15.546,48097,0
2009-07-22,15.353,15.606,15.022,15.353,85692,0
2009-07-23,15.275,15.77,15.275,15.762,78121,0
2009-07-24,15.632,15.998,15.346,15.972,41601,0
2009-07-27,15.955,15.955,15.37,15.65,35581,0
2009-07-28,15.65,15.955,15.395,15.729,49267,0
2009-07-29,15.623,15.909,15.294,15.448,42120,0
2009-07-30,15.65,16.048,15.484,15.84,72400,0
2009-07-31,15.71,16.083,15.658,15.831,45293,0
2009-08-03,15.99,16.083,15.692,16.015,61196,0
2009-08-04,15.813,16.083,15.658,16.083,39260,0
2009-08-05,16.023,16.17,15.684,16.117,44255,0
2009-08-06,16.188,16.214,15.701,15.738,24963,0
2009-08-07,16.083,16.519,15.667,16.388,52209,0
2009-08-10,16.223,16.502,15.71,16.232,45321,0
2009-08-11,16.162,16.276,15.684,15.946,48935,0
2009-08-12,15.804,16.423,15.804,16.032,46363,0
2009-08-13,16.153,16.397,15.857,16.015,28244,0
2009-08-14,16.032,16.083,15.126,15.475,56400,0
2009-08-17,15.126,16.083,15.126,15.804,56208,0
2009-08-18,15.884,15.937,15.756,15.857,68229,0
2009-08-19,15.762,15.998,15.746,15.866,63581,0
2009-08-20,15.866,16.162,15.796,16.048,101068,0
2009-08-21,16.205,16.302,15.848,16.302,96446,0
2009-08-24,16.302,16.302,15.667,16.058,41637,0
2009-08-25,16.126,16.302,15.998,16.117,41463,0
2009-08-26,16.145,16.17,15.831,16.17,41382,0
2009-08-27,15.998,16.345,15.738,16.17,27440,0
2009-08-28,16.17,16.17,15.546,15.587,26378,0
2009-08-31,15.439,15.796,15.224,15.25,77166,0
2009-09-01,15.25,15.884,14.953,14.961,62850,0
2009-09-02,14.953,15.241,14.833,15.145,144791,0
2009-09-03,15.303,16.258,14.979,15.395,149950,0
2009-09-04,15.303,15.431,14.97,15.152,71547,0
2009-09-08,15.284,15.378,15.013,15.112,34044,0
2009-09-09,15.145,15.554,15.04,15.32,18496,0
2009-09-10,15.25,15.25,15.005,15.145,26701,0
2009-09-11,15.022,15.022,14.85,14.927,14983,0
2009-09-14,14.833,15.17,14.606,15.103,43455,0
2009-09-15,15.103,15.387,14.911,15.241,23425,0
2009-09-16,15.303,16.083,14.998,16.083,70900,0
2009-09-17,16.067,16.494,15.796,16.223,52310,0
2009-09-18,16.258,16.519,16.17,16.51,93009,0
2009-09-21,16.302,16.354,15.99,16.223,23013,0
2009-09-22,16.336,16.449,15.9,16.083,23658,0
2009-09-23,16.17,16.345,15.84,15.857,18195,0
2009-09-24,15.99,15.99,15.65,15.779,25759,0
2009-09-25,15.729,15.946,15.65,15.796,36322,0
2009-09-28,15.919,16.458,15.813,16.318,28465,0
2009-09-29,16.328,16.328,16.023,16.17,20420,0
2009-09-30,16.083,16.135,15.658,15.692,48939,0
2009-10-01,15.937,15.937,14.709,14.718,63721,0
2009-10-02,14.615,14.989,14.561,14.57,30031,0
2009-10-05,14.615,14.97,14.561,14.878,29819,0
2009-10-06,14.998,15.145,14.709,14.961,23995,0
2009-10-07,14.927,15.17,14.561,15.084,13667,0
2009-10-08,15.216,15.216,14.561,14.57,47825,0
2009-10-09,14.519,15.12,14.519,14.998,50810,0
2009-10-12,15.022,15.075,14.553,14.553,55592,0
2009-10-13,14.553,14.606,14.441,14.597,37727,0
2009-10-14,14.727,14.902,14.632,14.763,48430,0
2009-10-15,14.667,14.763,14.511,14.561,68965,0
2009-10-16,14.494,14.544,14.128,14.345,50529,0
2009-10-19,14.45,14.519,13.737,13.877,76827,0
2009-10-20,13.831,13.936,13.451,13.451,42527,0
2009-10-21,13.442,13.605,12.972,13.043,46124,0
2009-10-22,13.189,13.66,13.092,13.433,21333,0
2009-10-23,13.841,13.841,13.043,13.127,32714,0
2009-10-26,13.179,13.494,12.972,13.067,65635,0
2009-10-27,13.155,13.311,12.999,13.067,30523,0
2009-10-28,13.006,13.189,12.493,12.493,47895,0
2009-10-29,12.693,13.092,12.693,12.875,35492,0
2009-10-30,12.555,12.918,11.736,11.789,109341,0
2009-11-02,11.909,12.086,10.902,11.692,64481,0
2009-11-03,11.616,11.616,10.973,11.163,83769,0
2009-11-04,11.207,11.345,10.38,10.504,99274,0
2009-11-05,10.625,12.224,10.625,12.207,53701,0
2009-11-06,12.06,12.407,11.736,11.834,47068,0
2009-11-09,12.006,12.519,11.77,12.278,67856,0
2009-11-10,12.152,12.833,11.953,12.024,36779,0
2009-11-11,12.198,12.825,12.143,12.666,106741,0
2009-11-12,12.598,12.773,12.015,12.118,79923,0
2009-11-13,12.135,12.467,11.909,11.936,28716,0
2009-11-16,12.102,12.719,12.051,12.328,61600,0
2009-11-17,12.242,12.589,12.051,12.433,62467,0
2009-11-18,12.658,12.675,12.287,12.632,29853,0
2009-11-19,12.457,12.457,11.78,11.98,43656,0
2009-11-20,11.909,12.389,11.909,12.126,31924,0
2009-11-23,12.371,12.589,12.189,12.407,55233,0
2009-11-24,12.424,12.457,12.086,12.336,29776,0
2009-11-25,12.448,12.448,11.659,11.684,38997,0
2009-11-27,11.485,12.259,11.154,11.154,39571,0
2009-11-30,11.163,11.458,10.721,11.312,77901,0
2009-12-01,11.476,11.641,11.293,11.38,41040,0
2009-12-02,11.363,11.909,11.302,11.563,28459,0
2009-12-03,11.65,11.65,10.779,11.051,51549,0
2009-12-04,11.345,11.789,11.068,11.449,47340,0
2009-12-07,11.485,11.717,11.408,11.546,20826,0
2009-12-08,11.476,11.736,11.328,11.65,60277,0
2009-12-09,11.624,11.798,11.345,11.676,23201,0
2009-12-10,11.77,11.826,11.312,11.528,36209,0
2009-12-11,11.641,11.996,11.442,11.817,35997,0
2009-12-14,11.853,12.171,11.538,12.162,36776,0
2009-12-15,12.086,12.215,11.754,12.171,57193,0
2009-12-16,12.224,12.693,12.152,12.259,44699,0
2009-12-17,12.189,12.519,11.869,12.18,68968,0
2009-12-18,12.344,12.79,11.78,12.582,157058,0
2009-12-21,12.65,12.798,12.278,12.675,28849,0
2009-12-22,12.737,12.737,12.44,12.606,36183,0
2009-12-23,12.702,12.781,12.379,12.598,18091,0
2009-12-24,12.658,12.658,12.242,12.398,19255,0
2009-12-28,12.503,12.51,12.215,12.389,56539,0
2009-12-29,12.389,12.563,12.198,12.424,38125,0
2009-12-30,12.311,12.563,12.269,12.563,35080,0
2009-12-31,12.476,12.519,12.095,12.143,31011,0
2010-01-04,12.389,12.598,12.06,12.589,36395,0
2010-01-05,12.527,12.582,11.963,11.963,57639,0
2010-01-06,11.98,12.042,11.65,11.692,45564,0
2010-01-07,11.71,12.519,11.476,12.234,53421,0
2010-01-08,12.234,12.389,11.641,11.77,35890,0
2010-01-11,11.869,11.886,11.336,11.354,51391,0
2010-01-12,11.476,11.52,11.276,11.32,40188,0
2010-01-13,11.345,11.676,11.32,11.59,37221,0
2010-01-14,11.563,12.833,11.563,12.781,91936,0
2010-01-15,12.833,12.833,12.457,12.65,74736,0
2010-01-19,12.625,13.083,12.555,13.015,54914,0
2010-01-20,12.892,13.161,12.781,13.074,57028,0
2010-01-21,13.074,13.414,13.043,13.207,61258,0
2010-01-22,13.198,13.301,13.074,13.234,33890,0
2010-01-25,13.26,13.693,13.179,13.588,44662,0
2010-01-26,13.494,13.901,13.405,13.66,45340,0
2010-01-27,13.596,13.91,13.527,13.841,34785,0
2010-01-28,13.858,13.901,13.588,13.728,51913,0
2010-01-29,13.841,13.91,13.459,13.459,62385,0
2010-02-01,13.503,13.652,13.293,13.433,30950,0
2010-02-02,13.405,13.588,12.901,13.006,63875,0
2010-02-03,12.972,13.234,12.683,13.024,33975,0
2010-02-04,12.875,13.006,12.242,12.259,51025,0
2010-02-05,12.278,12.892,11.927,12.754,77804,0
2010-02-08,12.693,12.737,12.171,12.269,44169,0
2010-02-09,12.171,12.319,11.945,12.06,62096,0
2010-02-10,11.953,12.362,11.826,12.251,60534,0
2010-02-11,12.152,12.259,11.843,12.18,37434,0
2010-02-12,12.006,12.224,11.826,12.162,54195,0
2010-02-16,12.379,12.415,11.869,12.371,37179,0
2010-02-17,12.457,12.457,12.06,12.224,46236,0
2010-02-18,12.224,12.519,12.224,12.519,25657,0
2010-02-19,12.503,12.745,12.362,12.527,51474,0
2010-02-22,12.625,12.825,12.51,12.666,23863,0
2010-02-23,12.675,12.675,12.189,12.389,55613,0
2010-02-24,12.737,12.84,12.415,12.781,32133,0
2010-02-25,12.555,12.857,12.407,12.563,28494,0
2010-02-26,12.606,12.606,12.251,12.278,33635,0
2010-03-01,12.336,12.598,12.234,12.362,54060,0
2010-03-02,12.407,12.798,12.234,12.773,40858,0
2010-03-03,12.763,12.91,12.042,12.076,37236,0
2010-03-04,11.893,12.537,11.893,12.433,19255,0
2010-03-05,12.433,13.006,12.362,12.963,39614,0
2010-03-08,12.918,12.945,12.301,12.64,36954,0
2010-03-09,12.675,12.675,12.259,12.493,42106,0
2010-03-10,12.457,12.825,12.457,12.616,35912,0
2010-03-11,12.476,13.033,12.407,12.937,37883,0
2010-03-12,12.937,13.043,12.825,12.989,58590,0
2010-03-15,12.918,13.588,12.866,13.424,34619,0
2010-03-16,13.293,13.293,13.006,13.284,17850,0
2010-03-17,13.284,13.468,12.892,12.972,37036,0
2010-03-18,12.866,13.179,12.866,12.91,11453,0
2010-03-19,12.737,12.84,12.301,12.658,165709,0
2010-03-22,12.625,12.71,12.319,12.65,41073,0
2010-03-23,12.616,12.616,12.06,12.467,53236,0
2010-03-24,12.301,12.457,12.143,12.171,53134,0
2010-03-25,12.287,12.582,12.189,12.311,37364,0
2010-03-26,12.336,12.44,12.051,12.102,22850,0
2010-03-29,12.171,12.251,11.726,11.909,43727,0
2010-03-30,11.893,12.042,11.807,11.909,44468,0
2010-03-31,11.834,12.126,11.641,11.754,89322,0
2010-04-01,11.798,11.843,11.538,11.789,38649,0
2010-04-05,11.798,12.086,11.684,12.086,44272,0
2010-04-06,12.095,12.666,12.086,12.503,29935,0
2010-04-07,12.503,12.79,12.503,12.754,39133,0
2010-04-08,12.683,13.033,12.616,12.989,34884,0
2010-04-09,12.989,12.989,12.763,12.849,29083,0
2010-04-12,12.866,13.043,12.745,12.953,88336,0
2010-04-13,12.833,12.963,12.693,12.849,26341,0
2010-04-14,12.953,13.189,12.666,13.118,292721,0
2010-04-15,13.101,13.476,13.06,13.327,88116,0
2010-04-16,13.319,13.319,12.91,13.127,81160,0
2010-04-19,13.043,13.442,12.857,13.379,44614,0
2010-04-20,13.396,13.554,13.136,13.554,79311,0
2010-04-21,13.596,13.693,13.284,13.293,79731,0
2010-04-22,13.683,13.91,13.519,13.728,114338,0
2010-04-23,13.848,13.954,13.708,13.945,111993,0
2010-04-26,13.964,14.085,13.596,13.693,59886,0
2010-04-27,13.66,13.99,13.433,13.503,57711,0
2010-04-28,13.571,14.049,13.485,13.831,70851,0
2010-04-29,13.999,14.275,13.728,14.215,69551,0
2010-04-30,14.171,14.266,13.92,14.181,112122,0
2010-05-03,14.207,14.345,14.093,14.293,61025,0
2010-05-04,14.04,14.111,13.771,14.032,79027,0
2010-05-05,13.858,14.128,13.588,13.728,67272,0
2010-05-06,13.66,13.754,12.424,13.043,91047,0
2010-05-07,13.043,13.596,12.737,13.024,71679,0
2010-05-10,13.91,14.181,13.353,13.771,58582,0
2010-05-11,13.633,14.171,13.519,14.04,36946,0
2010-05-12,14.049,14.503,13.901,14.45,105359,0
2010-05-13,14.354,14.528,14.181,14.45,45721,0
2010-05-14,14.345,14.345,13.588,13.901,38887,0
2010-05-17,14.006,14.143,13.579,13.936,40780,0
2010-05-18,14.128,14.128,13.579,13.867,42185,0
2010-05-19,13.813,13.999,13.596,13.885,25062,0
2010-05-20,13.503,13.737,13.442,13.451,72911,0
2010-05-21,13.234,13.813,13.234,13.762,99024,0
2010-05-24,13.788,13.972,13.494,13.571,91370,0
2010-05-25,13.234,13.683,13.234,13.624,71997,0
2010-05-26,13.624,13.728,13.252,13.353,153394,0
2010-05-27,13.719,13.999,13.468,13.964,134102,0
2010-05-28,13.877,14.293,13.605,14.032,73264,0
2010-06-01,13.927,13.927,13.451,13.485,66686,0
2010-06-02,13.511,14.057,13.327,14.032,58283,0
2010-06-03,14.015,14.606,13.945,14.19,121361,0
2010-06-04,13.78,13.858,13.344,13.387,81528,0
2010-06-07,13.503,13.596,13.136,13.145,47378,0
2010-06-08,13.276,13.405,13.083,13.234,47344,0
2010-06-09,13.414,13.414,13.06,13.234,74387,0
2010-06-10,13.379,13.442,13.145,13.387,70800,0
2010-06-11,13.17,13.545,13.118,13.536,42801,0
2010-06-14,13.71,14.143,13.562,13.652,45901,0
2010-06-15,13.806,14.049,13.633,13.972,57102,0
2010-06-16,13.867,14.085,13.788,13.831,27813,0
2010-06-17,13.885,13.885,13.642,13.745,17724,0
2010-06-18,13.849,14.025,13.754,13.831,82762,0
2010-06-21,14.04,14.04,13.476,13.494,21605,0
2010-06-22,13.519,13.702,13.145,13.161,42083,0
2010-06-23,13.101,13.127,12.999,13.006,36411,0
2010-06-24,12.884,13.37,12.884,12.981,43442,0
2010-06-25,13.083,13.276,12.928,13.225,120732,0
2010-06-28,13.136,13.334,12.884,13.127,35882,0
2010-06-29,12.91,13.118,12.589,12.632,58949,0
2010-06-30,12.605,12.922,12.597,12.597,44455,0
2010-07-01,12.563,12.606,12.118,12.485,42041,0
2010-07-02,12.625,12.625,12.18,12.311,39923,0
2010-07-06,12.407,12.503,11.953,11.98,53901,0
2010-07-07,12.069,12.433,12.015,12.407,54666,0
2010-07-08,12.503,12.563,12.152,12.527,47341,0
2010-07-09,12.485,12.658,12.424,12.589,30662,0
2010-07-12,12.519,12.666,12.448,12.493,36736,0
2010-07-13,12.702,13.234,12.563,13.216,53762,0
2010-07-14,13.118,13.118,12.84,12.953,37497,0
2010-07-15,12.989,12.989,12.65,12.808,43908,0
2010-07-16,12.658,12.84,12.398,12.546,68355,0
2010-07-19,12.658,12.658,12.189,12.259,38677,0
2010-07-20,12.18,12.666,12.171,12.65,43171,0
2010-07-21,12.754,12.91,12.353,12.362,47705,0
2010-07-22,12.589,13.015,12.328,12.989,60199,0
2010-07-23,12.981,13.311,12.773,13.293,57530,0
2010-07-26,13.379,13.91,13.327,13.901,44101,0
2010-07-27,13.91,14.066,13.527,13.652,53579,0
2010-07-28,13.66,13.677,13.216,13.319,36541,0
2010-07-29,13.503,13.972,13.379,13.964,37762,0
2010-07-30,13.702,14.692,13.424,14.511,121320,0
2010-08-02,14.684,14.684,13.999,14.181,61232,0
2010-08-03,14.066,14.432,13.849,13.885,44040,0
2010-08-04,13.901,14.025,13.693,13.797,31949,0
2010-08-05,13.642,13.841,13.387,13.476,38281,0
2010-08-06,13.269,13.442,12.781,13.074,47748,0
2010-08-09,13.189,13.387,12.84,13.353,93212,0
2010-08-10,13.145,13.353,12.849,12.875,63146,0
2010-08-11,12.683,12.875,11.953,11.98,89557,0
2010-08-12,11.936,12.076,11.736,11.817,43382,0
2010-08-13,11.77,11.972,11.336,11.363,43873,0
2010-08-16,11.363,11.59,11.32,11.554,30382,0
2010-08-17,11.71,12.042,11.71,11.886,44550,0
2010-08-18,11.834,11.963,11.676,11.77,28809,0
2010-08-19,11.684,11.901,11.112,11.128,68951,0
2010-08-20,11.094,11.38,10.876,11.112,53554,0
2010-08-23,11.154,11.154,10.625,10.633,26770,0
2010-08-24,10.468,10.928,10.468,10.59,37588,0
2010-08-25,10.485,11.041,10.485,10.997,29793,0
2010-08-26,11.077,11.12,10.616,10.712,18150,0
2010-08-27,10.86,11.284,10.86,11.25,23423,0
2010-08-30,11.154,11.154,10.598,10.676,83193,0
2010-08-31,10.646,10.718,10.445,10.551,37969,0
2010-09-01,10.712,10.982,10.512,10.982,42702,0
2010-09-02,10.928,10.964,10.607,10.746,13607,0
2010-09-03,10.869,11.215,10.659,11.19,26885,0
2010-09-07,11.103,11.154,10.598,10.598,14982,0
2010-09-08,10.668,10.869,10.521,10.538,17808,0
2010-09-09,10.738,10.885,10.485,10.616,27562,0
2010-09-10,10.625,10.693,10.432,10.468,27710,0
2010-09-13,10.538,11.276,10.504,11.222,51433,0
2010-09-14,11.222,11.222,10.885,10.946,19136,0
2010-09-15,10.885,11.068,10.746,10.928,12045,0
2010-09-16,10.876,10.876,10.521,10.555,15543,0
2010-09-17,10.712,10.738,10.476,10.538,53771,0
2010-09-20,10.555,10.894,10.432,10.851,69479,0
2010-09-21,10.869,10.919,10.625,10.625,23456,0
2010-09-22,10.607,10.805,10.494,10.633,14448,0
2010-09-23,10.521,10.77,10.476,10.485,30932,0
2010-09-24,10.73,11.528,10.73,11.528,43930,0
2010-09-27,11.502,11.71,11.302,11.399,26947,0
2010-09-28,11.399,11.659,11.128,11.624,45297,0
2010-09-29,11.554,11.659,11.266,11.554,27619,0
2010-09-30,11.636,11.906,11.444,11.847,32299,0
2010-10-01,11.86,12.095,11.684,12.095,31380,0
2010-10-04,12.015,12.015,11.25,11.276,47199,0
2010-10-05,11.458,12.042,11.199,11.996,57732,0
2010-10-06,11.927,12.301,11.726,12.06,34972,0
2010-10-07,12.126,12.126,11.676,11.877,23458,0
2010-10-08,11.511,12.198,11.511,12.06,18904,0
2010-10-11,12.086,12.086,11.399,11.754,13363,0
2010-10-12,11.676,11.676,11.424,11.511,13811,0
2010-10-13,11.546,11.798,11.215,11.726,26976,0
2010-10-14,11.676,11.676,11.068,11.511,31396,0
2010-10-15,11.659,11.659,11.222,11.371,74267,0
2010-10-18,11.354,11.717,11.241,11.717,21463,0
2010-10-19,11.468,11.853,11.417,11.485,15773,0
2010-10-20,11.607,11.918,11.424,11.869,17425,0
2010-10-21,11.963,11.963,11.354,11.502,19799,0
2010-10-22,11.59,11.633,11.502,11.546,16912,0
2010-10-25,11.754,11.78,11.581,11.616,18031,0
2010-10-26,11.546,11.77,11.546,11.599,26449,0
2010-10-27,11.528,11.77,11.528,11.581,23528,0
2010-10-28,11.668,11.668,11.458,11.476,15698,0
2010-10-29,11.447,11.653,11.447,11.643,14294,0
2010-11-01,11.692,11.736,11.433,11.616,29412,0
2010-11-02,11.736,12.162,11.726,12.126,38326,0
2010-11-03,12.171,12.171,11.936,12.086,31663,0
2010-11-04,12.18,12.51,12.18,12.433,48650,0
2010-11-05,12.503,12.503,12.171,12.269,30840,0
2010-11-08,12.198,12.353,11.996,12.319,21133,0
2010-11-09,12.379,12.379,12.034,12.143,31294,0
2010-11-10,12.143,12.51,12.069,12.51,23392,0
2010-11-11,12.319,12.353,12.171,12.215,21420,0
2010-11-12,12.06,12.086,11.817,11.945,24303,0
2010-11-15,12.207,12.207,11.909,12.076,18285,0
2010-11-16,11.927,11.989,11.763,11.869,26371,0
2010-11-17,11.893,12.171,11.893,12.006,7443,0
2010-11-18,12.171,12.171,11.918,12.069,15624,0
2010-11-19,12.086,12.086,11.834,11.909,20538,0
2010-11-22,11.789,11.98,11.616,11.972,11806,0
2010-11-23,11.817,12.171,11.817,12.095,21143,0
2010-11-24,12.242,12.51,12.118,12.51,28605,0
2010-11-26,12.353,12.503,12.344,12.433,4317,0
2010-11-29,12.311,12.537,12.269,12.537,18542,0
2010-11-30,12.343,12.606,12.343,12.598,46322,0
2010-12-01,12.606,12.866,12.527,12.65,52926,0
2010-12-02,12.658,12.71,11.996,12.162,46514,0
2010-12-03,12.118,12.143,11.901,12.06,21993,0
2010-12-06,11.989,12.242,11.953,12.126,8235,0
2010-12-07,12.251,12.51,12.095,12.448,27758,0
2010-12-08,12.519,12.546,12.389,12.503,13504,0
2010-12-09,12.65,13.033,12.503,13.033,32206,0
2010-12-10,13.006,13.243,12.884,13.189,27051,0
2010-12-13,13.179,13.179,12.84,12.999,13654,0
2010-12-14,12.999,12.999,12.763,12.928,22476,0
2010-12-15,12.808,12.945,12.773,12.808,37659,0
2010-12-16,12.555,13.033,12.555,12.918,28347,0
2010-12-17,12.91,12.91,12.433,12.448,46157,0
2010-12-20,12.519,12.675,12.207,12.311,81430,0
2010-12-21,12.415,12.448,12.162,12.398,28606,0
2010-12-22,12.448,12.616,12.407,12.563,30739,0
2010-12-23,12.563,12.606,12.171,12.259,47675,0
2010-12-27,12.328,12.825,12.189,12.825,28185,0
2010-12-28,12.816,13.207,12.816,13.092,54217,0
2010-12-29,13.089,13.335,12.737,13.293,38536,0
2010-12-30,13.301,13.76,13.259,13.583,27822,0
2010-12-31,13.586,13.765,13.266,13.309,24048,0
2011-01-03,13.745,13.867,13.301,13.788,32862,0
2011-01-04,13.858,13.99,13.762,13.831,84948,0
2011-01-05,13.867,14.266,13.693,14.224,40696,0
2011-01-06,14.153,14.239,13.91,14.232,34939,0
2011-01-07,13.927,14.319,13.91,14.293,52970,0
2011-01-10,14.293,14.293,13.955,14.143,38729,0
2011-01-11,14.171,14.257,14.006,14.085,81436,0
2011-01-12,14.248,14.248,14.049,14.101,33571,0
2011-01-13,13.92,14.153,13.562,13.972,28021,0
2011-01-14,13.999,14.162,13.999,14.143,25053,0
2011-01-18,14.049,14.232,14.04,14.224,30690,0
2011-01-19,14.248,14.345,14.128,14.266,45159,0
2011-01-20,14.199,14.319,13.99,13.99,23839,0
2011-01-21,14.128,14.215,13.867,13.999,31534,0
2011-01-24,14.015,14.345,14.015,14.153,25506,0
2011-01-25,14.143,14.328,14.101,14.328,28411,0
2011-01-26,14.345,14.684,14.215,14.659,56472,0
2011-01-27,14.553,14.632,14.335,14.354,24143,0
2011-01-28,14.284,14.398,13.414,13.476,50334,0
2011-01-31,13.507,13.568,13.033,13.067,107394,0
2011-02-01,13.083,13.519,13.083,13.37,29132,0
2011-02-02,13.284,13.405,13.051,13.083,21334,0
2011-02-03,13.11,13.136,12.737,12.953,14802,0
2011-02-04,12.953,12.953,12.476,12.606,26466,0
2011-02-07,12.582,12.582,12.389,12.572,45347,0
2011-02-08,12.51,12.555,12.259,12.389,23502,0
2011-02-09,12.301,12.44,12.301,12.44,15784,0
2011-02-10,12.379,12.589,12.234,12.251,15590,0
2011-02-11,12.207,12.424,12.207,12.424,23768,0
2011-02-14,12.362,12.546,12.362,12.407,19663,0
2011-02-15,12.398,12.503,12.301,12.353,19603,0
2011-02-16,12.371,12.389,12.242,12.301,22716,0
2011-02-18,12.379,12.379,12.251,12.379,4987,0
2011-02-22,12.234,12.362,12.215,12.215,31293,0
2011-02-23,12.294,12.606,12.269,12.415,28327,0
2011-02-24,12.407,12.64,12.389,12.64,30736,0
2011-02-25,12.625,12.808,12.519,12.773,18412,0
2011-02-28,12.782,12.886,12.605,12.818,25637,0
2011-03-01,12.8,12.85,12.509,12.545,19841,0
2011-03-02,12.518,12.518,12.196,12.293,19752,0
2011-03-03,12.406,12.65,12.397,12.606,21770,0
2011-03-04,12.572,12.589,12.287,12.294,23811,0
2011-03-07,12.259,12.389,11.953,11.989,46019,0
2011-03-08,11.963,12.371,11.918,12.371,30144,0
2011-03-09,12.336,12.407,12.242,12.287,14950,0
2011-03-10,12.106,12.14,11.54,11.574,42788,0
2011-03-11,11.522,11.565,11.346,11.4,46476,0
2011-03-14,11.607,11.616,11.399,11.442,29066,0
2011-03-15,11.399,11.399,11.086,11.086,38235,0
2011-03-16,11.077,11.077,10.746,10.876,55246,0
2011-03-17,11.102,11.102,10.882,11.031,28793,0
2011-03-18,11.145,11.548,11.145,11.53,90774,0
2011-03-21,11.626,11.882,11.609,11.882,34703,0
2011-03-22,11.896,11.896,11.765,11.783,14305,0
2011-03-23,11.739,11.739,11.372,11.409,38759,0
2011-03-24,11.451,11.487,11.303,11.46,13039,0
2011-03-25,11.504,11.565,11.363,11.4,28860,0
2011-03-28,11.391,11.391,11.207,11.215,27549,0
2011-03-29,11.276,11.469,11.077,11.469,29469,0
2011-03-30,11.469,11.67,11.4,11.618,19861,0
2011-03-31,11.528,11.645,11.466,11.601,20964,0
2011-04-01,11.504,11.662,11.478,11.626,23624,0
2011-04-04,11.626,11.695,11.469,11.67,23171,0
2011-04-05,11.618,11.704,11.513,11.583,40505,0
2011-04-06,11.54,11.574,11.181,11.46,57684,0
2011-04-07,11.504,11.592,11.382,11.504,27343,0
2011-04-08,11.592,11.592,11.444,11.504,21438,0
2011-04-11,11.504,11.653,11.391,11.478,30830,0
2011-04-12,11.504,11.504,11.4,11.419,25428,0
2011-04-13,11.504,11.626,11.426,11.495,38733,0
2011-04-14,11.4,11.556,11.391,11.548,9660,0
2011-04-15,11.504,11.601,11.487,11.556,37730,0
2011-04-18,11.487,11.548,11.46,11.504,54456,0
2011-04-19,11.53,11.548,11.426,11.451,61023,0
2011-04-20,11.241,11.618,11.241,11.556,30704,0
2011-04-21,11.54,11.601,11.419,11.583,22910,0
2011-04-25,11.592,11.592,11.487,11.513,16078,0
2011-04-26,11.583,12.132,11.583,11.922,22326,0
2011-04-27,11.968,12.047,11.758,12.002,21121,0
2011-04-28,11.932,12.074,11.83,12.066,19037,0
2011-04-29,12.074,12.316,12.048,12.227,41957,0
2011-05-02,12.099,12.248,11.565,11.565,30969,0
2011-05-03,11.556,11.811,11.46,11.504,17546,0
2011-05-04,11.556,11.556,11.093,11.093,25583,0
2011-05-05,11.093,11.372,11.004,11.067,33086,0
2011-05-06,11.153,11.207,10.857,10.875,21405,0
2011-05-09,10.84,10.988,10.831,10.831,15613,0
2011-05-10,10.743,11.258,10.682,11.181,23796,0
2011-05-11,11.153,11.258,10.735,10.743,24943,0
2011-05-12,10.664,10.953,10.646,10.891,22749,0
2011-05-13,10.875,10.909,10.646,10.699,15896,0
2011-05-16,10.637,10.727,10.534,10.622,37673,0
2011-05-17,10.516,10.637,10.516,10.603,16749,0
2011-05-18,10.743,10.785,10.454,10.499,37034,0
2011-05-19,10.586,10.718,10.41,10.499,17933,0
2011-05-20,10.41,10.507,10.375,10.375,58239,0
2011-05-23,10.193,10.305,10.121,10.121,26919,0
2011-05-24,10.201,10.699,10.043,10.051,32686,0
2011-05-25,10.035,10.366,10.025,10.184,16348,0
2011-05-26,10.158,10.296,9.998,10.236,33419,0
2011-05-27,10.254,10.296,10.035,10.121,16484,0
2011-05-31,9.867,10.462,9.867,10.443,63043,0
2011-06-01,10.426,10.426,9.965,9.965,45696,0
2011-06-02,10.035,10.035,9.674,9.682,12783,0
2011-06-03,9.63,9.842,9.2994,9.536,46856,0
2011-06-06,9.511,9.71,9.1857,9.621,40111,0
2011-06-07,9.652,9.75,9.529,9.598,30191,0
2011-06-08,9.59,9.59,9.4492,9.4664,18906,0
2011-06-09,9.3694,9.539,8.6562,8.8325,55883,0
2011-06-10,8.7443,9.0705,8.5944,8.8325,49119,0
2011-06-13,8.8971,9.063,8.8533,8.9148,19603,0
2011-06-14,9.1332,9.2546,8.9842,9.2207,18333,0
2011-06-15,9.116,9.2207,8.8533,8.9496,25833,0
2011-06-16,9.0344,9.336,8.8767,9.2468,45357,0
2011-06-17,9.3459,9.548,9.2284,9.336,71289,0
2011-06-20,9.1587,9.643,9.1587,9.615,26160,0
2011-06-21,9.685,10.146,9.624,10.112,25198,0
2011-06-22,10.04,10.262,9.4492,9.556,22915,0
2011-06-23,9.4492,9.4492,9.2546,9.3952,14900,0
2011-06-24,9.3952,9.4944,8.9118,8.9559,136247,0
2011-06-27,8.9559,9.4314,8.9473,9.2731,37635,0
2011-06-28,9.3537,9.574,9.1761,9.2731,66062,0
2011-06-29,9.336,9.336,8.9118,8.9911,22517,0
2011-06-30,9.0488,9.21,8.9775,9.0214,47712,0
2011-07-01,9.0705,9.3083,9.0168,9.1847,43315,0
2011-07-05,9.1684,9.3181,9.1684,9.3083,22923,0
2011-07-06,9.2546,9.633,9.2207,9.615,30490,0
2011-07-07,9.695,10.464,9.659,10.339,50952,0
2011-07-08,10.165,10.165,9.794,10.057,48022,0
2011-07-11,9.915,10.112,9.785,9.813,20286,0
2011-07-12,9.803,10.112,9.759,9.865,20292,0
2011-07-13,9.952,9.995,9.677,9.978,19946,0
2011-07-14,9.971,9.971,9.723,9.777,21471,0
2011-07-15,9.794,9.794,9.3459,9.3783,175346,0
2011-07-18,9.3952,9.529,9.0612,9.0705,18917,0
2011-07-19,9.1322,9.2918,9.0344,9.2546,43063,0
2011-07-20,9.0875,9.2546,9.0081,9.0344,22155,0
2011-07-21,9.1238,9.2546,9.0974,9.1943,25037,0
2011-07-22,9.1943,9.1943,8.9382,9.0168,12719,0
2011-07-25,9.0705,9.0705,8.7443,8.7708,47935,0
2011-07-26,8.8256,9.0033,8.7458,8.7901,44398,0
2011-07-27,8.7619,8.8146,8.5856,8.612,108793,0
2011-07-28,8.8062,8.8146,8.6473,8.8146,60007,0
2011-07-29,8.7727,8.8168,8.6745,8.6838,23475,0
2011-08-01,8.7972,8.8146,8.5944,8.6735,44249,0
2011-08-02,8.861,9.0924,8.5058,8.5058,50704,0
2011-08-03,8.7092,8.9029,8.5063,8.7619,53815,0
2011-08-04,8.6385,9.0974,8.6385,8.6829,68894,0
2011-08-05,8.8499,9.1238,8.6385,8.6735,44110,0
2011-08-08,8.7092,9.1943,7.9949,8.0566,109612,0
2011-08-09,8.101,9.1587,7.8716,8.8146,87544,0
2011-08-10,8.5856,8.7177,7.7307,7.9071,61394,0
2011-08-11,7.9862,8.7708,7.9773,8.4532,65020,0
2011-08-12,8.4886,8.4886,7.9862,8.048,49517,0
2011-08-15,8.3564,8.427,8.0303,8.418,27028,0
2011-08-16,8.4624,8.4624,7.9597,8.0654,33340,0
2011-08-17,8.092,8.3297,7.9597,8.048,24966,0
2011-08-18,8.0391,8.0391,7.4221,7.4308,71843,0
2011-08-19,7.4131,7.8187,7.0959,7.1401,69294,0
2011-08-22,7.4131,7.4484,7.1138,7.4131,30017,0
2011-08-23,7.4484,8.2154,7.4484,8.1537,39791,0
2011-08-24,8.101,8.3916,7.845,8.3564,27212,0
2011-08-25,8.4624,8.4624,7.5984,7.7218,47878,0
2011-08-26,7.7747,8.2682,7.5544,8.1095,34689,0
2011-08-29,8.1981,8.8942,8.0831,8.859,44636,0
2011-08-30,8.9822,8.9822,8.4886,8.665,45288,0
2011-08-31,8.6372,8.8876,8.4313,8.5923,42511,0
2011-09-01,8.6033,8.7269,8.1187,8.1451,38978,0
2011-09-02,8.145,8.2076,7.6258,7.7241,47979,0
2011-09-06,7.4038,7.9636,7.4038,7.7326,41170,0
2011-09-07,8.0257,8.9234,7.9368,8.55,70962,0
2011-09-08,8.4881,8.6838,8.3636,8.3636,41193,0
2011-09-09,8.2835,8.4435,8.1149,8.1859,80098,0
2011-09-12,8.127,8.4798,8.127,8.4447,43784,0
2011-09-13,8.4447,8.7003,8.3739,8.5326,50155,0
2011-09-14,8.6829,9.0168,8.5415,8.9473,55768,0
2011-09-15,8.9559,9.2546,8.612,8.6912,59026,0
2011-09-16,8.7545,8.7635,8.3278,8.3815,105905,0
2011-09-19,8.2857,8.5153,8.1187,8.3832,34730,0
2011-09-20,8.4079,8.4702,8.337,8.3546,37203,0
2011-09-21,8.6036,8.6036,8.0346,8.1325,49116,0
2011-09-22,8.1679,8.4257,7.9368,8.3193,70774,0
2011-09-23,8.3459,8.5323,8.1501,8.4702,41580,0
2011-09-26,8.5413,8.6391,8.0346,8.257,74096,0
2011-09-27,8.337,8.7102,8.257,8.5682,77188,0
2011-09-28,8.5413,8.7545,8.4435,8.5591,66807,0
2011-09-29,8.8256,8.861,8.4702,8.7901,34975,0
2011-09-30,8.6002,9.0508,8.6002,8.9245,67062,0
2011-10-03,8.7901,8.9765,8.3723,8.3723,74223,0
2011-10-04,8.3193,9.884,8.3193,9.867,106619,0
2011-10-05,9.2429,9.814,9.2429,9.624,43272,0
2011-10-06,9.624,9.624,9.343,9.598,37094,0
2011-10-07,9.582,9.589,8.9584,9.0478,69597,0
2011-10-10,9.1283,9.652,9.1189,9.652,38915,0
2011-10-11,9.538,9.946,9.511,9.909,36526,0
2011-10-12,9.917,10.47,9.867,10.416,51137,0
2011-10-13,10.301,10.336,10.025,10.249,29403,0
2011-10-14,10.345,10.345,10.097,10.249,34925,0
2011-10-17,10.087,10.142,9.76,9.787,66232,0
2011-10-18,9.822,10.186,9.724,10.097,50609,0
2011-10-19,10.052,10.178,9.917,10.043,37822,0
2011-10-20,10.133,10.178,9.615,10.115,41254,0
2011-10-21,10.249,10.354,9.955,10.221,36210,0
2011-10-24,10.221,10.683,10.097,10.674,54914,0
2011-10-25,10.923,10.923,10.388,10.488,50402,0
2011-10-26,10.745,10.745,10.301,10.683,53328,0
2011-10-27,10.853,12.249,10.853,12.176,96435,0
2011-10-28,11.439,11.997,11.439,11.581,73983,0
2011-10-31,11.386,11.848,11.141,11.267,34731,0
2011-11-01,9.0297,10.543,9.0297,9.1557,79562,0
2011-11-02,9.334,10.087,9.0838,9.3763,89235,0
2011-11-03,9.555,10.123,9.2246,10.025,47341,0
2011-11-04,9.837,9.846,9.1577,9.1925,34168,0
2011-11-07,9.1984,9.3518,8.8525,9.1732,59421,0
2011-11-08,9.2789,9.875,9.1635,9.695,36542,0
2011-11-09,9.4473,9.909,8.8525,8.8703,65930,0
2011-11-10,8.8788,9.2071,8.861,9.0297,28291,0
2011-11-11,9.1732,9.686,8.9948,9.668,53768,0
2011-11-14,9.677,9.743,9.3853,9.4294,41257,0
2011-11-15,9.2878,9.83,9.2516,9.77,31024,0
2011-11-16,9.589,9.875,9.3853,9.3932,24180,0
2011-11-17,9.3853,9.555,9.2246,9.2516,23017,0
2011-11-18,9.2702,9.2976,9.0478,9.1635,21610,0
2011-11-21,9.0297,9.2071,8.9324,9.0478,58296,0
2011-11-22,8.986,9.2789,8.986,9.0838,38514,0
2011-11-23,9.0033,9.1906,8.5235,8.5413,48690,0
2011-11-25,8.6745,9.1371,8.5413,8.7991,27277,0
2011-11-28,9.2246,9.2246,8.7991,9.0121,77532,0
2011-11-29,8.6568,9.0383,8.5682,8.9413,29332,0
2011-11-30,9.4193,10.593,9.3508,10.467,130858,0
2011-12-01,10.363,10.47,9.743,9.77,74445,0
2011-12-02,9.973,10.087,9.714,10.043,34585,0
2011-12-05,9.98,10.507,9.955,10.319,45348,0
2011-12-06,10.311,10.445,10.114,10.373,64236,0
2011-12-07,10.258,10.258,9.882,10.168,37160,0
2011-12-08,9.775,9.915,9.3272,9.3793,48411,0
2011-12-09,9.4434,10.196,9.4434,10.042,39014,0
2011-12-12,9.917,9.917,9.528,9.814,24497,0
2011-12-13,9.98,10.035,9.2604,9.3242,42215,0
2011-12-14,9.2071,9.839,9.2071,9.83,58220,0
2011-12-15,9.998,10.196,9.555,10.052,56272,0
2011-12-16,10.168,10.168,9.864,10.077,76298,0
2011-12-19,10.204,10.221,9.598,9.668,39191,0
2011-12-20,10.042,10.268,9.828,10.221,101723,0
2011-12-21,10.142,10.221,9.864,10.132,38496,0
2011-12-22,10.087,10.221,10.087,10.123,20579,0
2011-12-23,10.15,10.204,10.015,10.168,12707,0
2011-12-27,10.123,10.221,10.106,10.196,18057,0
2011-12-28,10.196,10.196,9.784,9.856,36589,0
2011-12-29,9.953,10.16,9.953,10.114,30178,0
2011-12-30,10.068,10.16,9.907,9.979,45230,0
2012-01-03,10.114,10.16,9.944,9.988,62925,0
2012-01-04,9.988,10.114,9.802,10.024,33065,0
2012-01-05,9.988,10.25,9.907,10.114,44984,0
2012-01-06,10.114,10.123,9.891,9.979,34151,0
2012-01-09,9.997,10.051,9.934,10.024,27893,0
2012-01-10,10.132,10.16,9.997,10.114,58790,0
2012-01-11,10.024,10.196,10.005,10.142,55334,0
2012-01-12,10.068,10.231,9.988,10.231,40348,0
2012-01-13,10.024,10.204,9.972,10.15,34231,0
2012-01-17,10.123,10.24,10.024,10.077,31769,0
2012-01-18,10.051,10.292,9.972,10.292,33180,0
2012-01-19,10.168,10.292,10.077,10.258,17410,0
2012-01-20,10.25,10.426,10.204,10.426,36285,0
2012-01-23,10.426,10.49,10.221,10.426,24045,0
2012-01-24,10.302,10.445,10.142,10.39,21939,0
2012-01-25,10.454,10.481,10.258,10.454,29421,0
2012-01-26,10.364,10.518,10.178,10.508,39354,0
2012-01-27,10.435,10.597,10.435,10.518,35515,0
2012-01-30,10.373,10.561,10.356,10.481,20042,0
2012-01-31,10.512,10.521,10.205,10.42,18376,0
2012-02-01,10.25,10.356,10.068,10.096,67279,0
2012-02-02,10.142,10.15,9.988,10.06,21393,0
2012-02-03,10.096,10.204,10.005,10.142,56739,0
2012-02-06,10.068,10.096,10.042,10.06,9390,0
2012-02-07,9.775,9.988,9.775,9.856,19515,0
2012-02-08,9.864,10.06,9.811,9.972,29566,0
2012-02-09,9.979,9.979,9.792,9.915,18655,0
2012-02-10,9.775,9.944,9.775,9.925,15519,0
2012-02-13,9.864,9.979,9.792,9.972,36532,0
2012-02-14,9.856,9.915,9.533,9.585,22588,0
2012-02-15,9.542,9.629,9.2187,9.2362,23582,0
2012-02-16,9.2362,9.846,9.2362,9.82,16843,0
2012-02-17,9.846,10.204,9.629,10.087,150245,0
2012-02-21,10.106,10.178,10.005,10.015,19329,0
2012-02-22,10.114,10.114,9.4974,9.4974,28232,0
2012-02-23,9.4974,9.82,9.3962,9.811,22514,0
2012-02-24,9.915,9.963,9.56,9.569,18869,0
2012-02-27,9.4334,9.629,9.3962,9.4875,24255,0
2012-02-28,9.4604,9.569,9.3547,9.3893,22205,0
2012-02-29,9.3073,9.563,8.9521,8.9521,50461,0
2012-03-01,9.139,9.2458,8.8699,8.8876,28701,0
2012-03-02,8.8977,9.177,8.4469,8.4469,64063,0
2012-03-05,8.467,8.6999,8.458,8.6727,20996,0
2012-03-06,8.5098,9.177,8.5098,8.6453,27866,0
2012-03-07,8.7082,8.9245,8.7082,8.8977,9995,0
2012-03-08,9.0232,9.0232,8.7082,8.9785,19108,0
2012-03-09,8.9966,9.114,8.9603,9.0149,17923,0
2012-03-12,9.21,9.21,9.1114,9.1293,5187,0
2012-03-13,9.2633,9.3547,9.0392,9.337,38436,0
2012-03-14,9.3272,9.3893,9.1031,9.2004,16073,0
2012-03-15,9.0488,9.2458,9.0488,9.2187,15157,0
2012-03-16,9.2574,9.3843,9.177,9.3508,55139,0
2012-03-19,9.3893,9.837,9.2818,9.792,24604,0
2012-03-20,9.626,9.755,9.529,9.636,30470,0
2012-03-21,9.689,9.737,9.4473,9.599,20213,0
2012-03-22,9.529,9.548,9.177,9.3743,28324,0
2012-03-23,9.3508,9.755,9.3508,9.727,27906,0
2012-03-26,9.845,10.115,9.608,10.042,50979,0
2012-03-27,10.087,10.26,9.871,10.034,33465,0
2012-03-28,10.068,10.269,9.906,10.051,30783,0
2012-03-29,9.933,10.133,9.845,10.068,14918,0
2012-03-30,10.179,10.179,9.854,9.854,44093,0
2012-04-02,9.782,10.358,9.645,10.068,28403,0
2012-04-03,10.005,10.024,9.512,9.575,47610,0
2012-04-04,9.4016,9.575,9.177,9.3311,27856,0
2012-04-05,9.2946,9.591,9.1505,9.3508,20717,0
2012-04-09,9.0325,9.1953,8.9521,9.0508,62590,0
2012-04-10,9.0232,9.1229,8.6814,8.8612,65088,0
2012-04-11,8.9603,9.2858,8.8345,9.0772,40738,0
2012-04-12,9.0508,9.3123,9.0508,9.1684,26534,0
2012-04-13,9.1229,9.1229,8.7895,8.8612,29988,0
2012-04-16,8.8977,9.3311,8.8977,9.24,23387,0
2012-04-17,9.3123,9.591,9.0411,9.3033,65501,0
2012-04-18,9.2227,9.2303,8.9426,9.0232,22981,0
2012-04-19,9.0053,9.1953,8.7265,8.8345,35291,0
2012-04-20,9.0232,9.2303,8.9156,9.0593,37458,0
2012-04-23,8.8433,8.9879,8.7265,8.735,55265,0
2012-04-24,8.7442,8.9156,8.7442,8.8884,28815,0
2012-04-25,9.0686,9.4554,8.8345,9.4294,43941,0
2012-04-26,9.4294,9.654,9.3033,9.4093,36272,0
2012-04-27,9.2487,9.3033,9.0411,9.1505,59945,0
2012-04-30,9.114,9.4016,9.0053,9.0325,29020,0
2012-05-01,9.0325,9.1953,8.9066,8.9156,72872,0
2012-05-02,8.8163,8.9156,8.6453,8.6993,63850,0
2012-05-03,8.6453,8.7082,8.5728,8.618,27702,0
2012-05-04,8.5641,8.618,8.1492,8.1944,57462,0
2012-05-07,8.1311,8.4739,8.1311,8.3839,46150,0
2012-05-08,8.2844,8.9156,8.2576,8.7895,43498,0
2012-05-09,8.6539,8.8977,8.5371,8.6814,46828,0
2012-05-10,8.7983,8.9966,8.4557,8.7895,47660,0
2012-05-11,8.6633,9.24,8.5278,8.6719,38451,0
2012-05-14,8.5371,8.8077,8.5009,8.7624,59684,0
2012-05-15,8.7265,8.9966,8.7082,8.8163,48357,0
2012-05-16,8.8977,9.0772,8.6633,8.6719,46742,0
2012-05-17,8.6633,8.735,8.4017,8.4469,75821,0
2012-05-18,8.3839,8.582,8.2305,8.3473,35652,0
2012-05-21,8.3566,8.735,8.3566,8.6539,45227,0
2012-05-22,8.618,8.8077,8.0773,8.1855,47794,0
2012-05-23,8.0952,8.2483,7.7527,8.023,69519,0
2012-05-24,8.0683,8.4289,8.0052,8.1944,65100,0
2012-05-25,8.2305,8.3657,8.0773,8.3024,45551,0
2012-05-29,8.3746,8.627,8.3024,8.3387,46174,0
2012-05-30,8.2032,8.3566,8.0052,8.2483,58190,0
2012-05-31,8.2756,9.0149,8.2032,8.3746,64719,0
2012-06-01,8.0952,8.3566,7.897,7.9872,56666,0
2012-06-04,8.1039,8.3473,7.8879,8.1674,74809,0
2012-06-05,8.1336,8.2882,8.0699,8.2154,63967,0
2012-06-06,8.1881,8.3337,8.0064,8.1974,73308,0
2012-06-07,8.343,8.343,8.0878,8.1427,58853,0
2012-06-08,8.1156,8.3882,8.1156,8.343,70971,0
2012-06-11,8.3839,8.3839,7.9239,7.9328,44962,0
2012-06-12,7.9872,8.1855,7.8698,8.0862,42284,0
2012-06-13,8.0952,8.1763,7.7797,7.7978,49418,0
2012-06-14,7.8429,8.0862,7.8429,7.9779,65478,0
2012-06-15,7.9333,8.0699,7.9061,8.0064,80424,0
2012-06-18,7.9421,8.041,7.8429,7.9059,42154,0
2012-06-19,7.9243,8.1243,7.8696,8.0064,55742,0
2012-06-20,7.915,8.1336,7.8605,7.9426,37998,0
2012-06-21,7.9607,7.9881,7.6696,7.7151,57756,0
2012-06-22,7.806,8.0153,7.7604,8.0064,120071,0
2012-06-25,7.806,7.9514,7.6515,7.6604,74901,0
2012-06-26,7.6604,7.9514,7.6422,7.8879,38177,0
2012-06-27,7.8786,8.161,7.8605,8.079,30598,0
2012-06-28,7.997,8.0699,7.7604,7.8696,42800,0
2012-06-29,8.1156,8.1698,7.8706,8.0878,39409,0
2012-07-02,8.161,8.2974,8.0064,8.2701,43049,0
2012-07-03,8.2519,8.3611,8.2245,8.2245,36246,0
2012-07-05,8.1156,8.2701,8.0519,8.0878,24303,0
2012-07-06,7.9788,8.0972,7.9607,8.0699,25345,0
2012-07-09,8.0336,8.1156,7.8786,7.9607,35095,0
2012-07-10,7.9881,8.0242,7.8696,8.0153,16012,0
2012-07-11,8.0153,8.1791,7.8696,8.0878,42469,0
2012-07-12,8.0153,8.0605,7.7877,7.8696,92859,0
2012-07-13,7.8971,8.0972,7.8786,8.0242,40200,0
2012-07-16,7.9698,8.0519,7.9514,7.9881,11652,0
2012-07-17,8.0336,8.1336,7.8786,8.0878,22536,0
2012-07-18,8.0972,8.1974,8.0605,8.1243,21091,0
2012-07-19,8.1516,8.1516,7.8605,7.8605,14261,0
2012-07-20,7.7877,7.8971,7.7334,7.7696,36780,0
2012-07-23,7.6604,7.8605,7.5693,7.6515,28669,0
2012-07-24,7.6604,7.815,7.6149,7.6968,19453,0
2012-07-25,7.8242,8.1881,7.797,7.915,50708,0
2012-07-26,8.1156,8.1156,7.7604,8.079,31775,0
2012-07-27,8.1516,8.5793,8.0878,8.343,46152,0
2012-07-30,8.3517,8.4611,7.7421,7.8332,33330,0
2012-07-31,7.8242,8.0064,7.7334,7.7514,35675,0
2012-08-01,7.797,7.915,7.2783,7.2783,63735,0
2012-08-02,7.3329,7.4511,6.9871,7.1599,54887,0
2012-08-03,7.351,7.7151,7.3329,7.6058,37039,0
2012-08-06,7.624,7.7334,7.5421,7.6968,36241,0
2012-08-07,7.7514,7.9061,7.6696,7.8425,35801,0
2012-08-08,7.7787,8.161,7.7696,8.0699,34978,0
2012-08-09,8.0064,8.2245,7.9243,8.0242,30063,0
2012-08-10,7.8786,8.0153,7.8786,7.9607,14690,0
2012-08-13,7.9426,8.1243,7.8242,8.0424,13715,0
2012-08-14,8.1336,8.3063,8.0699,8.2154,22943,0
2012-08-15,8.161,8.5065,8.161,8.3337,36390,0
2012-08-16,8.3611,8.4883,8.1336,8.4249,15562,0
2012-08-17,8.3793,8.5158,8.3517,8.5065,28866,0
2012-08-20,8.5247,8.7523,8.4336,8.643,45878,0
2012-08-21,8.6702,9.079,8.552,8.6976,49880,0
2012-08-22,8.6976,8.7704,8.6066,8.6247,11997,0
2012-08-23,8.5976,8.709,8.4155,8.561,19573,0
2012-08-24,8.5158,8.916,8.4883,8.643,32473,0
2012-08-27,8.7157,8.8611,8.643,8.7157,15963,0
2012-08-28,8.6247,8.9433,8.6247,8.8794,27462,0
2012-08-29,8.9521,9.079,8.7431,8.8342,28721,0
2012-08-30,8.7793,9.0528,8.7793,8.8885,13245,0
2012-08-31,9.0062,9.0984,8.8611,9.0334,47304,0
2012-09-04,9.0984,9.0984,8.8157,9.079,25032,0
2012-09-05,9.0984,9.3893,9.0984,9.3163,54439,0
2012-09-06,9.3893,9.979,9.3262,9.934,68798,0
2012-09-07,9.979,9.998,9.764,9.835,44215,0
2012-09-10,9.791,9.826,9.614,9.773,41651,0
2012-09-11,9.754,9.944,9.572,9.697,30765,0
2012-09-12,9.835,9.881,9.3962,9.518,26237,0
2012-09-13,9.572,10.116,9.554,10.006,59972,0
2012-09-14,10.08,10.454,9.979,10.116,43829,0
2012-09-17,10.035,10.236,9.953,10.035,47811,0
2012-09-18,10.006,10.245,9.975,10.226,14988,0
2012-09-19,10.245,10.245,10.026,10.07,29691,0
2012-09-20,9.963,10.109,9.791,9.989,17473,0
2012-09-21,10.272,10.317,10.016,10.245,75877,0
2012-09-24,10.172,10.69,10.172,10.48,36653,0
2012-09-25,10.536,10.69,10.463,10.59,58832,0
2012-09-26,10.619,10.763,10.416,10.719,33370,0
2012-09-27,10.753,10.763,10.526,10.673,32559,0
2012-09-28,10.609,10.69,10.518,10.562,14910,0
2012-10-01,10.628,10.746,10.379,10.609,36296,0
2012-10-02,10.682,10.682,10.508,10.59,14815,0
2012-10-03,10.644,10.673,10.48,10.562,13894,0
2012-10-04,10.644,10.753,10.453,10.746,25341,0
2012-10-05,10.753,10.763,10.609,10.609,55990,0
2012-10-08,10.462,10.635,10.462,10.599,9175,0
2012-10-09,10.644,10.644,10.453,10.471,16902,0
2012-10-10,10.443,10.557,10.315,10.369,31616,0
2012-10-11,10.489,10.628,10.315,10.489,9406,0
2012-10-12,10.462,10.644,10.36,10.453,34313,0
2012-10-15,10.526,10.526,10.352,10.489,17987,0
2012-10-16,10.581,10.653,10.387,10.387,18373,0
2012-10-17,10.433,10.609,10.406,10.562,7658,0
2012-10-18,10.562,10.628,9.886,9.901,47555,0
2012-10-19,9.794,10.049,9.565,9.785,52600,0
2012-10-22,9.785,10.066,9.785,9.911,6909,0
2012-10-23,9.822,9.886,9.617,9.729,27626,0
2012-10-24,9.776,9.776,9.537,9.565,17739,0
2012-10-25,9.749,9.849,9.525,9.691,36467,0
2012-10-26,9.72,9.72,9.2062,9.3704,27387,0
2012-10-31,9.4073,9.582,9.1886,9.574,68227,0
2012-11-01,9.4815,9.691,9.4714,9.547,102931,0
2012-11-02,9.617,9.617,9.3272,9.3893,44525,0
2012-11-05,9.3704,9.582,9.1886,9.51,30001,0
2012-11-06,9.574,9.617,9.4354,9.582,32748,0
2012-11-07,9.4453,9.4453,8.8771,9.0411,34194,0
2012-11-08,9.0603,9.3073,8.8493,9.0686,127487,0
2012-11-09,9.0043,9.2062,8.7212,9.0974,23861,0
2012-11-12,9.115,9.51,9.115,9.3073,31161,0
2012-11-13,9.1429,9.2985,9.0508,9.1056,9241,0
2012-11-14,9.0974,9.3627,9.0315,9.3073,50899,0
2012-11-15,9.336,9.617,9.3073,9.582,14079,0
2012-11-16,9.528,9.574,9.2702,9.556,25542,0
2012-11-19,9.646,9.699,9.4544,9.655,40775,0
2012-11-20,9.599,9.739,9.3893,9.7,51977,0
2012-11-21,9.636,9.739,9.51,9.646,13872,0
2012-11-23,9.7,9.849,9.626,9.822,14524,0
2012-11-26,9.785,10.031,9.729,9.901,35745,0
2012-11-27,9.867,10.076,9.85,10.002,56676,0
2012-11-28,9.939,10.031,9.794,9.939,13433,0
2012-11-29,10.031,10.396,9.866,10.114,57409,0
2012-11-30,10.122,10.261,10.04,10.206,69691,0
2012-12-03,10.352,10.387,9.985,10.169,154599,0
2012-12-04,10.16,10.489,10.105,10.423,20727,0
2012-12-05,10.499,10.818,10.324,10.635,169749,0
2012-12-06,10.571,10.737,10.536,10.71,17115,0
2012-12-07,10.737,10.993,10.709,10.957,49554,0
2012-12-10,10.957,11.24,10.856,11.167,58181,0
2012-12-11,11.24,11.314,11.049,11.267,39744,0
2012-12-12,11.167,11.258,10.818,10.882,41784,0
2012-12-13,10.929,11.019,10.897,10.976,25786,0
2012-12-14,10.919,11.23,10.828,11.085,51016,0
2012-12-17,11.121,11.542,11.121,11.478,67864,0
2012-12-18,11.542,11.875,11.351,11.838,58811,0
2012-12-19,11.838,12.127,11.579,12.074,116395,0
2012-12-20,12.057,12.277,11.945,12.221,43777,0
2012-12-21,12.231,12.268,11.724,12.019,134433,0
2012-12-24,11.157,11.875,11.157,11.635,39733,0
2012-12-26,11.616,11.662,11.448,11.561,31585,0
2012-12-27,11.689,11.773,11.266,11.717,39006,0
2012-12-28,11.637,11.851,11.433,11.544,36145,0
2012-12-31,11.581,11.851,11.525,11.822,30166,0
2013-01-02,12.16,12.706,12.16,12.511,160247,0
2013-01-03,12.53,12.53,12.15,12.237,39684,0
2013-01-04,12.327,12.429,12.217,12.237,59130,0
2013-01-07,12.217,12.274,11.939,11.995,25024,0
2013-01-08,11.92,12.004,11.773,11.803,27691,0
2013-01-09,11.877,12.372,11.803,12.274,69899,0
2013-01-10,12.292,12.354,11.958,12.071,147650,0
2013-01-11,12.089,12.242,11.958,12.042,30707,0
2013-01-14,11.995,11.995,11.858,11.939,58001,0
2013-01-15,11.851,11.902,11.709,11.851,133883,0
2013-01-16,11.773,11.91,11.655,11.655,150248,0
2013-01-17,11.709,11.841,11.618,11.717,36211,0
2013-01-18,11.717,11.822,11.637,11.689,21887,0
2013-01-22,11.726,11.841,11.655,11.822,36069,0
2013-01-23,11.681,11.822,11.618,11.627,17458,0
2013-01-24,11.717,11.793,11.544,11.581,37892,0
2013-01-25,11.655,11.699,11.295,11.424,52690,0
2013-01-28,11.323,11.968,11.323,11.939,52582,0
2013-01-29,11.948,12.382,11.894,12.345,68470,0
2013-01-30,12.237,12.345,11.709,11.803,32223,0
2013-01-31,11.756,12.062,11.709,11.709,391154,0
2013-02-01,11.756,12.18,11.709,12.089,70791,0
2013-02-04,11.92,11.92,11.304,11.417,110626,0
2013-02-05,11.562,11.868,11.433,11.746,71448,0
2013-02-06,11.664,11.894,11.34,11.887,80703,0
2013-02-07,11.841,12.17,11.746,12.024,104924,0
2013-02-08,12.004,12.16,11.822,12.033,36977,0
2013-02-11,11.978,12.17,11.851,12.141,106476,0
2013-02-12,12.062,12.437,12.062,12.284,22540,0
2013-02-13,12.292,12.392,12.042,12.345,25125,0
2013-02-14,12.345,12.345,12.024,12.132,17611,0
2013-02-15,12.227,12.227,12.062,12.132,45604,0
2013-02-19,12.113,12.437,12.024,12.254,46426,0
2013-02-20,12.227,12.264,11.894,11.92,65351,0
2013-02-21,11.902,12.227,11.902,12.079,28734,0
2013-02-22,12.132,12.274,11.939,12.264,19888,0
2013-02-25,12.345,12.446,12.254,12.3,94797,0
2013-02-26,12.354,12.475,12.309,12.345,41619,0
2013-02-27,12.392,12.677,12.254,12.412,50101,0
2013-02-28,12.429,12.429,12.071,12.3,94139,0
2013-03-01,12.141,12.676,12.005,12.578,71943,0
2013-03-04,12.503,12.677,12.419,12.586,55885,0
2013-03-05,12.586,12.843,12.446,12.668,78732,0
2013-03-06,12.752,12.898,12.604,12.742,56748,0
2013-03-07,12.706,12.752,12.345,12.419,36457,0
2013-03-08,12.54,12.668,12.354,12.624,29399,0
2013-03-11,12.549,12.668,12.456,12.511,22554,0
2013-03-12,12.494,12.494,12.3,12.309,41212,0
2013-03-13,12.354,12.354,11.986,12.033,21909,0
2013-03-14,12.089,12.419,12.089,12.354,73550,0
2013-03-15,12.382,12.798,12.217,12.668,98969,0
2013-03-18,12.521,12.668,12.373,12.446,24990,0
2013-03-19,12.511,12.631,12.318,12.372,15270,0
2013-03-20,12.446,12.446,12.246,12.336,10437,0
2013-03-21,12.089,12.292,12.026,12.089,21854,0
2013-03-22,12.113,12.3,12.079,12.122,15511,0
2013-03-25,12.19,12.631,12.141,12.631,18543,0
2013-03-26,12.715,12.715,12.281,12.503,12262,0
2013-03-27,12.353,12.474,12.298,12.381,72166,0
2013-03-28,12.418,12.52,12.316,12.51,38757,0
2013-04-01,12.503,12.52,12.048,12.372,46496,0
2013-04-02,12.428,12.752,12.353,12.614,32430,0
2013-04-03,12.484,12.484,12.129,12.326,33505,0
2013-04-04,12.659,12.659,11.873,11.945,74206,0
2013-04-05,11.616,11.974,11.616,11.945,15607,0
2013-04-08,12.01,12.272,11.898,12.252,34014,0
2013-04-09,12.307,12.539,11.863,11.908,31295,0
2013-04-10,12.01,12.076,11.891,12.02,20780,0
2013-04-11,11.964,11.964,11.741,11.836,19289,0
2013-04-12,11.827,11.898,11.594,11.873,21437,0
2013-04-15,11.855,11.855,11.221,11.259,48829,0
2013-04-16,11.389,11.519,11.149,11.509,37685,0
2013-04-17,11.768,11.855,11.112,11.221,29288,0
2013-04-18,11.23,11.721,11.212,11.565,43041,0
2013-04-19,11.565,11.788,11.565,11.713,23422,0
2013-04-22,11.807,12.234,11.306,11.453,149023,0
2013-04-23,11.594,11.693,11.286,11.684,21958,0
2013-04-24,11.63,11.788,11.463,11.721,9823,0
2013-04-25,11.798,12.157,11.731,11.916,45457,0
2013-04-26,11.898,11.898,11.409,11.547,30563,0
2013-04-29,11.547,11.855,11.5,11.721,29065,0
2013-04-30,11.684,12.187,11.639,12.068,36044,0
2013-05-01,11.974,12.086,11.817,11.964,95797,0
2013-05-02,11.982,12.316,11.925,12.281,20135,0
2013-05-03,12.436,12.752,12.326,12.715,58539,0
2013-05-06,12.752,12.752,12.436,12.614,42049,0
2013-05-07,12.446,12.9,12.436,12.836,47427,0
2013-05-08,12.844,12.938,12.805,12.928,37726,0
2013-05-09,12.947,12.947,12.836,12.881,20327,0
2013-05-10,12.947,12.947,12.818,12.854,9619,0
2013-05-13,12.781,12.985,12.715,12.734,34286,0
2013-05-14,12.836,12.976,12.772,12.809,24669,0
2013-05-15,12.725,12.762,12.362,12.659,20007,0
2013-05-16,12.604,12.696,12.436,12.696,5522,0
2013-05-17,12.734,12.985,12.683,12.976,29725,0
2013-05-20,12.881,13.634,12.818,13.208,57535,0
2013-05-21,13.218,13.354,13.123,13.309,30917,0
2013-05-22,13.29,13.53,12.818,12.9,30355,0
2013-05-23,12.809,13.354,12.809,13.344,21059,0
2013-05-24,13.28,13.817,13.28,13.672,22782,0
2013-05-28,13.884,14.441,13.824,14.263,56932,0
2013-05-29,14.152,14.283,13.875,14.041,19718,0
2013-05-30,14.079,14.283,13.996,14.089,25491,0
2013-05-31,13.935,13.935,13.109,13.214,28695,0
2013-06-03,12.762,13.8,12.436,13.615,94988,0
2013-06-04,13.596,13.808,12.921,13.067,64508,0
2013-06-05,13.085,13.095,12.843,12.928,26705,0
2013-06-06,13.104,13.299,12.91,13.29,22977,0
2013-06-07,13.44,13.532,12.9,13.104,23759,0
2013-06-10,13.208,13.208,12.81,12.91,23676,0
2013-06-11,12.8,12.956,12.8,12.881,27041,0
2013-06-12,12.956,12.981,12.8,12.828,12639,0
2013-06-13,12.8,12.947,12.8,12.938,16047,0
2013-06-14,12.947,12.947,12.549,12.595,11021,0
2013-06-17,12.781,13.218,12.595,12.91,42157,0
2013-06-18,12.966,13.085,12.836,12.89,33258,0
2013-06-19,12.928,13.109,12.762,12.828,29989,0
2013-06-20,12.604,12.928,12.568,12.668,25855,0
2013-06-21,12.725,12.938,12.577,12.91,65567,0
2013-06-24,12.715,13.05,12.715,12.9,28071,0
2013-06-25,13.095,13.095,12.772,12.985,54892,0
2013-06-26,13.133,13.153,12.603,12.976,21935,0
2013-06-27,13.113,13.113,12.843,13.042,56582,0
2013-06-28,13.042,13.292,12.976,13.153,310707,0
2013-07-01,13.238,13.479,13.189,13.46,48878,0
2013-07-02,13.525,13.759,13.266,13.571,34823,0
2013-07-03,13.525,13.832,13.525,13.832,6755,0
2013-07-05,13.965,14.413,13.767,14.413,66461,0
2013-07-08,14.496,14.645,14.261,14.597,38533,0
2013-07-09,14.663,14.663,14.272,14.423,24360,0
2013-07-10,14.423,14.673,14.139,14.597,21389,0
2013-07-11,14.709,14.709,14.346,14.682,31609,0
2013-07-12,14.617,14.69,14.431,14.523,51542,0
2013-07-15,14.551,14.69,14.523,14.645,29147,0
2013-07-16,14.56,14.578,13.993,14.541,28964,0
2013-07-17,14.673,14.673,14.261,14.365,24251,0
2013-07-18,14.374,14.406,13.889,14.159,33019,0
2013-07-19,14.131,14.281,14.103,14.271,45565,0
2013-07-22,14.225,14.533,14.02,14.216,60908,0
2013-07-23,14.159,14.355,14.103,14.179,50489,0
2013-07-24,14.365,14.924,14.281,14.87,43853,0
2013-07-25,14.785,15.345,14.578,15.093,69056,0
2013-07-26,14.924,15.156,14.88,14.97,42682,0
2013-07-29,14.951,14.98,14.551,14.569,25981,0
2013-07-30,14.69,14.69,14.271,14.44,59345,0
2013-07-31,14.458,14.924,14.29,14.766,60035,0
2013-08-01,14.832,14.86,14.44,14.682,31135,0
2013-08-02,14.728,14.738,14.355,14.458,41772,0
2013-08-05,14.476,14.476,14.261,14.458,26029,0
2013-08-06,14.45,14.458,14.242,14.423,17806,0
2013-08-07,14.374,14.467,14.308,14.413,18884,0
2013-08-08,14.56,14.56,14.346,14.413,12607,0
2013-08-09,14.346,14.413,14.189,14.318,14258,0
2013-08-12,14.225,14.709,14.225,14.663,23011,0
2013-08-13,14.635,14.658,14.383,14.523,8522,0
2013-08-14,14.45,14.541,13.993,14.207,22500,0
2013-08-15,13.993,14.336,13.993,14.01,22758,0
2013-08-16,13.993,14.095,13.777,13.777,22621,0
2013-08-19,13.777,13.993,11.5,13.609,28829,0
2013-08-20,13.59,14.29,13.123,14.122,20854,0
2013-08-21,14.02,14.233,13.525,13.599,11659,0
2013-08-22,13.676,14.924,13.667,13.974,33927,0
2013-08-23,13.974,14.076,13.619,13.842,19659,0
2013-08-26,13.88,14.076,13.739,13.759,18137,0
2013-08-27,13.599,13.599,13.068,13.085,29006,0
2013-08-28,13.113,13.238,13.061,13.238,33474,0
2013-08-29,13.248,13.693,13.248,13.683,13831,0
2013-08-30,13.693,13.693,12.881,13.113,36038,0
2013-09-03,13.317,13.587,13.184,13.271,13386,0
2013-09-04,13.243,13.674,13.09,13.138,37485,0
2013-09-05,13.224,13.399,13.194,13.214,8128,0
2013-09-06,13.307,13.325,12.754,12.96,19814,0
2013-09-09,13.042,13.311,13.032,13.282,14530,0
2013-09-10,13.372,13.831,13.372,13.812,12963,0
2013-09-11,13.805,13.805,13.209,13.266,38851,0
2013-09-12,13.329,13.366,13.153,13.199,9829,0
2013-09-13,13.271,13.333,13.175,13.298,11682,0
2013-09-16,13.498,13.498,13.123,13.16,35228,0
2013-09-17,13.157,13.363,13.157,13.298,32752,0
2013-09-18,13.333,13.983,13.298,13.974,23094,0
2013-09-19,14.001,14.001,13.38,13.636,21712,0
2013-09-20,13.655,14.243,13.655,13.917,74966,0
2013-09-23,13.879,14.234,13.448,14.113,25122,0
2013-09-24,14.15,14.902,14.15,14.694,20905,0
2013-09-25,14.741,14.797,13.983,14.029,28839,0
2013-09-26,13.917,13.992,13.514,13.646,75178,0
2013-09-27,13.531,13.681,13.38,13.476,22866,0
2013-09-30,13.372,13.71,13.372,13.551,55858,0
2013-10-01,13.579,13.665,13.278,13.389,65639,0
2013-10-02,13.298,13.298,13.08,13.109,28516,0
2013-10-03,13.118,13.118,12.707,12.856,17169,0
2013-10-04,12.82,13.363,12.754,13.298,31991,0
2013-10-07,13.148,13.514,13.064,13.333,30405,0
2013-10-08,13.458,13.458,13.184,13.184,19944,0
2013-10-09,13.214,13.569,13.148,13.253,20689,0
2013-10-10,13.467,13.606,13.165,13.278,21329,0
2013-10-11,13.204,13.541,13.055,13.541,25211,0
2013-10-14,13.458,13.888,13.458,13.748,19513,0
2013-10-15,13.409,13.71,13.409,13.476,24961,0
2013-10-16,13.409,13.821,13.243,13.298,15331,0
2013-10-17,13.333,13.343,13.194,13.343,16741,0
2013-10-18,13.486,14.432,13.262,14.029,60144,0
2013-10-21,14.047,14.226,13.888,14.086,27832,0
2013-10-22,14.189,14.405,14.056,14.123,27618,0
2013-10-23,14.01,14.056,13.71,13.87,20048,0
2013-10-24,13.897,14.217,13.748,14.15,19833,0
2013-10-25,13.739,14.252,13.739,14.066,39563,0
2013-10-28,14.066,14.066,13.86,14.066,24099,0
2013-10-29,14.15,14.995,14.15,14.985,43509,0
2013-10-30,14.865,14.985,14.385,14.508,37642,0
2013-10-31,14.508,14.508,13.974,14.047,34836,0
2013-11-01,14.01,14.01,13.372,13.729,67285,0
2013-11-04,13.636,13.974,13.636,13.841,24846,0
2013-11-05,13.812,14.032,13.784,13.917,11868,0
2013-11-06,14.056,14.14,13.776,13.907,13865,0
2013-11-07,13.926,13.926,13.579,13.665,20048,0
2013-11-08,13.674,14.452,13.596,14.3,23140,0
2013-11-11,14.32,14.32,13.784,13.85,75820,0
2013-11-12,13.935,14.016,13.776,13.992,7719,0
2013-11-13,13.974,13.974,13.646,13.776,10766,0
2013-11-14,13.739,13.739,13.616,13.674,7251,0
2013-11-15,13.626,13.701,13.448,13.626,30816,0
2013-11-18,13.72,14.489,13.72,14.234,53318,0
2013-11-19,14.282,14.442,14.001,14.132,18341,0
2013-11-20,14.234,14.348,13.992,14.243,9705,0
2013-11-21,14.357,14.816,14.357,14.658,24741,0
2013-11-22,14.704,14.985,14.704,14.855,23887,0
2013-11-25,14.894,14.985,14.629,14.957,31565,0
2013-11-26,14.965,15.239,14.911,15.239,62277,0
2013-11-27,15.239,15.661,15.125,15.661,41693,0
2013-11-29,15.818,16.307,15.492,16.018,22692,0
2013-12-02,15.953,16.166,15.757,15.799,36468,0
2013-12-03,15.728,15.999,15.521,15.661,28472,0
2013-12-04,15.55,15.809,15.378,15.415,43022,0
2013-12-05,15.473,15.611,15.197,15.239,23315,0
2013-12-06,15.453,15.679,15.325,15.444,27300,0
2013-12-09,15.387,15.387,15.06,15.22,33804,0
2013-12-10,15.003,15.182,14.77,14.845,43080,0
2013-12-11,14.826,15.425,14.479,14.629,48094,0
2013-12-12,14.6,14.919,14.563,14.694,19944,0
2013-12-13,14.685,14.894,14.452,14.667,24314,0
2013-12-16,14.751,15.125,14.751,15.041,32313,0
2013-12-17,14.995,15.109,14.629,14.865,25820,0
2013-12-18,14.836,15.334,14.704,15.259,44893,0
2013-12-19,15.192,15.531,15.099,15.201,34337,0
2013-12-20,15.276,15.679,15.157,15.558,110950,0
2013-12-23,15.623,15.914,15.55,15.698,25593,0
2013-12-24,15.718,15.847,15.688,15.708,19219,0
2013-12-26,15.772,15.914,15.623,15.857,19301,0
2013-12-27,15.924,15.953,15.612,15.697,20059,0
2013-12-30,15.737,15.772,15.35,15.442,16558,0
2013-12-31,15.461,15.953,15.266,15.66,23619,0
2014-01-02,15.548,15.65,15.357,15.566,40007,0
2014-01-03,15.575,15.763,15.556,15.65,17720,0
2014-01-06,15.781,15.895,15.49,15.566,54870,0
2014-01-07,15.593,15.818,15.461,15.575,26321,0
2014-01-08,15.603,15.707,15.451,15.519,16873,0
2014-01-09,15.622,15.756,15.095,15.274,18360,0
2014-01-10,15.313,15.48,14.991,15.385,52429,0
2014-01-13,15.376,15.49,15.149,15.303,28763,0
2014-01-14,15.471,15.781,15.34,15.632,27488,0
2014-01-15,15.622,15.857,15.366,15.781,45032,0
2014-01-16,15.697,15.781,15.66,15.772,21334,0
2014-01-17,15.727,16,15.66,15.756,26321,0
2014-01-21,15.471,16.319,15.471,16.263,48926,0
2014-01-22,16.329,16.395,16.037,16.263,47016,0
2014-01-23,16.046,16.197,15.809,16.12,23987,0
2014-01-24,16.168,16.366,15.972,16.235,57866,0
2014-01-27,16.235,16.385,16.168,16.225,62088,0
2014-01-28,16.197,16.366,16.074,16.206,67363,0
2014-01-29,16.019,16.31,16.019,16.111,41180,0
2014-01-30,16.301,16.679,16.187,16.48,46699,0
2014-01-31,16.019,16.442,16.019,16.235,60602,0
2014-02-03,16.273,16.451,16.13,16.385,93737,0
2014-02-04,16.508,16.865,16.215,16.442,44931,0
2014-02-05,16.545,16.545,16.142,16.197,77075,0
2014-02-06,16.206,16.329,16.13,16.177,36561,0
2014-02-07,16.168,16.273,16.019,16.206,43747,0
2014-02-10,16.13,16.403,16.13,16.329,46670,0
2014-02-11,16.499,16.864,16.328,16.744,27179,0
2014-02-12,16.679,17.015,16.319,16.442,35491,0
2014-02-13,16.253,16.961,16.253,16.905,31683,0
2014-02-14,16.915,16.915,16.461,16.499,30669,0
2014-02-18,16.48,16.905,16.273,16.64,31147,0
2014-02-19,16.517,16.924,16.206,16.253,59525,0
2014-02-20,16.273,16.49,16.253,16.442,14779,0
2014-02-21,16.535,16.535,16.215,16.273,49067,0
2014-02-24,16.357,16.826,16.357,16.816,31996,0
2014-02-25,16.865,16.915,16.689,16.762,23071,0
2014-02-26,16.728,17.054,16.728,16.961,43923,0
2014-02-27,17.054,17.149,16.762,17.141,25504,0
2014-02-28,17.149,17.598,17.025,17.24,44565,0
2014-03-03,17.093,17.319,16.787,17.113,35035,0
2014-03-04,17.309,18.42,17.309,18.298,103875,0
2014-03-05,17.064,18.279,17.064,18.158,34198,0
2014-03-06,18.149,18.364,17.958,18.298,19043,0
2014-03-07,18.345,18.374,18.004,18.186,26061,0
2014-03-10,18.082,18.487,17.628,18.411,31124,0
2014-03-11,18.411,18.411,17.855,18.014,36751,0
2014-03-12,17.902,18.211,17.818,18.102,22557,0
2014-03-13,18.072,18.383,17.827,17.987,20843,0
2014-03-14,17.875,18.24,17.875,17.911,15284,0
2014-03-17,17.902,18.211,17.695,17.92,53005,0
2014-03-18,17.977,18.196,17.845,18.196,27470,0
2014-03-19,18.167,18.307,17.939,18.24,26670,0
2014-03-20,18.25,18.51,18.052,18.158,16305,0
2014-03-21,18.158,18.302,17.667,17.715,113056,0
2014-03-24,18.129,18.211,17.676,18.075,30927,0
2014-03-25,18.231,18.374,18.062,18.158,55425,0
2014-03-26,18.335,18.335,17.782,17.782,42772,0
2014-03-27,17.762,18.281,17.666,18.103,43559,0
2014-03-28,18.043,18.299,17.607,17.809,50404,0
2014-03-31,17.959,18.299,17.829,17.978,106228,0
2014-04-01,17.978,18.213,17.93,18.073,43365,0
2014-04-02,18.151,18.151,17.657,17.695,345742,0
2014-04-03,17.791,17.949,17.589,17.817,78548,0
2014-04-04,17.894,17.93,17.032,17.647,56430,0
2014-04-07,17.676,17.875,17.307,17.686,44173,0
2014-04-08,17.657,17.93,17.434,17.791,79147,0
2014-04-09,17.845,17.894,17.581,17.817,47393,0
2014-04-10,17.732,17.875,17.181,17.374,62722,0
2014-04-11,17.248,17.627,17.155,17.411,45068,0
2014-04-14,17.742,17.885,17.09,17.532,54683,0
2014-04-15,17.532,17.617,16.852,17.542,48574,0
2014-04-16,17.732,17.791,17.062,17.366,37820,0
2014-04-17,17.191,17.791,17.191,17.676,23706,0
2014-04-21,17.581,17.732,17.468,17.723,24321,0
2014-04-22,17.433,17.845,17.433,17.572,24625,0
2014-04-23,17.589,17.589,17.129,17.173,24032,0
2014-04-24,17.191,17.307,16.576,16.664,27324,0
2014-04-25,16.654,16.654,16.085,16.558,64085,0
2014-04-28,16.465,16.596,16.133,16.295,26841,0
2014-04-29,16.446,16.644,16.228,16.332,32347,0
2014-04-30,16.238,16.521,15.955,16.285,57635,0
2014-05-01,16.304,16.635,15.593,16.616,94469,0
2014-05-02,16.644,16.984,16.512,16.793,59639,0
2014-05-05,16.606,16.852,16.332,16.654,38320,0
2014-05-06,17.032,17.032,16.322,16.322,52302,0
2014-05-07,16.399,16.521,16.085,16.426,28977,0
2014-05-08,16.285,16.749,16.19,16.361,33574,0
2014-05-09,16.152,17.012,16.152,16.802,42069,0
2014-05-12,16.802,17.552,16.802,17.248,43019,0
2014-05-13,17.173,17.191,16.891,16.993,54771,0
2014-05-14,17.012,17.012,16.342,16.436,44557,0
2014-05-15,16.322,16.558,15.936,16.342,52943,0
2014-05-16,16.276,16.558,16.167,16.558,35004,0
2014-05-19,16.436,16.94,16.426,16.92,34420,0
2014-05-20,16.774,16.92,16.342,16.539,65738,0
2014-05-21,16.539,16.881,16.276,16.606,46593,0
2014-05-22,16.465,16.812,16.436,16.741,28832,0
2014-05-23,16.802,16.948,16.494,16.911,22420,0
2014-05-27,17.061,17.495,16.871,17.411,49182,0
2014-05-28,17.581,17.799,17.061,17.524,45987,0
2014-05-29,17.505,17.572,17.336,17.431,13000,0
2014-05-30,17.514,17.581,16.93,17.11,52508,0
2014-06-02,16.975,17.08,16.596,16.654,55084,0
2014-06-03,16.723,16.749,16.18,16.266,82682,0
2014-06-04,16.17,16.369,16.17,16.313,28731,0
2014-06-05,16.276,16.635,16.208,16.596,60105,0
2014-06-06,16.741,16.94,16.654,16.94,34175,0
2014-06-09,16.92,17.495,16.911,17.486,50686,0
2014-06-10,17.374,17.666,17.139,17.505,17227,0
2014-06-11,17.477,17.477,17.051,17.201,23353,0
2014-06-12,17.129,17.173,16.832,17.09,22422,0
2014-06-13,17.181,17.248,16.596,16.732,18898,0
2014-06-16,16.644,16.644,16.322,16.503,19052,0
2014-06-17,16.436,17.012,16.383,16.654,27909,0
2014-06-18,16.596,16.758,16.465,16.732,16333,0
2014-06-19,16.723,17.051,16.558,16.94,21096,0
2014-06-20,17.042,17.637,16.812,17.346,146770,0
2014-06-23,17.288,17.288,17.022,17.11,27223,0
2014-06-24,16.993,17.411,16.861,16.967,35640,0
2014-06-25,16.822,17.391,16.741,17.268,32448,0
2014-06-26,17.384,17.392,16.966,17.258,18393,0
2014-06-27,17.109,17.432,16.835,17.201,176200,0
2014-06-30,17.079,17.543,16.947,17.441,24739,0
2014-07-01,17.524,17.887,17.469,17.553,58950,0
2014-07-02,17.582,17.582,17.163,17.258,20203,0
2014-07-03,17.297,17.688,17.278,17.609,12142,0
2014-07-07,17.487,17.487,17.041,17.07,21694,0
2014-07-08,16.85,17.099,16.613,16.85,38513,0
2014-07-09,16.974,16.974,16.723,16.938,14480,0
2014-07-10,16.556,16.8,16.395,16.518,22665,0
2014-07-11,16.451,16.518,16.3,16.338,30623,0
2014-07-14,16.573,16.641,16.348,16.518,17504,0
2014-07-15,16.536,16.536,16.175,16.233,52484,0
2014-07-16,16.309,16.357,16.015,16.061,20347,0
2014-07-17,16.051,16.213,15.568,15.653,32516,0
2014-07-18,15.558,16.148,15.558,16.1,35402,0
2014-07-21,15.92,15.959,15.682,15.841,20117,0
2014-07-22,15.871,16.138,15.832,15.851,25004,0
2014-07-23,15.959,16.006,15.803,15.968,26132,0
2014-07-24,15.91,16.156,15.682,15.803,26601,0
2014-07-25,15.784,16.023,15.577,15.634,30831,0
2014-07-28,15.634,15.701,15.443,15.54,16390,0
2014-07-29,15.663,15.701,15.521,15.54,18658,0
2014-07-30,15.711,15.711,15.413,15.433,22979,0
2014-07-31,15.236,15.433,15.216,15.283,40594,0
2014-08-01,15.34,16.157,15.206,15.236,40824,0
2014-08-04,15.293,15.433,15.083,15.357,44270,0
2014-08-05,15.226,15.619,15.103,15.502,23321,0
2014-08-06,15.433,15.731,15.433,15.568,41330,0
2014-08-07,15.568,15.794,15.413,15.473,19781,0
2014-08-08,15.433,15.666,15.423,15.558,16839,0
2014-08-11,15.614,15.949,15.592,15.74,14511,0
2014-08-12,15.614,15.719,15.423,15.531,15893,0
2014-08-13,15.492,15.711,15.453,15.653,18358,0
2014-08-14,15.634,16.118,15.634,15.871,14252,0
2014-08-15,16.1,16.1,15.376,15.74,31800,0
2014-08-18,15.977,15.977,15.731,15.94,17032,0
2014-08-19,15.9,16.006,15.871,15.94,66093,0
2014-08-20,15.832,16.071,15.691,16.015,40113,0
2014-08-21,15.949,16.148,15.711,16.138,18867,0
2014-08-22,16.138,16.157,15.968,16.042,15513,0
2014-08-25,16.08,16.582,16.08,16.461,52183,0
2014-08-26,16.564,16.772,16.536,16.681,50090,0
2014-08-27,16.73,16.966,16.681,16.869,48135,0
2014-08-28,16.772,16.948,16.72,16.747,45478,0
2014-08-29,16.756,16.919,16.641,16.889,44370,0
2014-09-02,16.889,17.05,16.756,16.889,45732,0
2014-09-03,16.909,16.928,16.48,16.556,22447,0
2014-09-04,16.536,16.84,16.48,16.546,15531,0
2014-09-05,16.442,16.71,16.442,16.583,9356,0
2014-09-08,16.632,16.7,16.461,16.691,8983,0
2014-09-09,16.613,16.791,16.223,16.233,17753,0
2014-09-10,16.223,16.527,16.223,16.527,11478,0
2014-09-11,16.318,16.705,16.318,16.632,19997,0
2014-09-12,16.632,16.632,16.157,16.499,26460,0
2014-09-15,16.413,16.413,16.1,16.128,31460,0
2014-09-16,15.996,16.19,15.9,16.071,23595,0
2014-09-17,16.1,16.166,15.577,15.996,22184,0
2014-09-18,16.015,16.3,15.891,16.243,16962,0
2014-09-19,16.413,16.413,15.822,16.118,74797,0
2014-09-22,15.996,16.118,15.711,15.776,29491,0
2014-09-23,15.731,15.949,15.443,15.55,36349,0
2014-09-24,15.512,15.682,15.512,15.653,13455,0
2014-09-25,15.586,15.634,15.366,15.492,35733,0
2014-09-26,15.521,15.683,15.433,15.674,16030,0
2014-09-29,15.443,15.674,15.443,15.55,26185,0
2014-09-30,15.482,15.596,15.302,15.302,60347,0
2014-10-01,15.282,15.531,15.282,15.282,65452,0
2014-10-02,15.292,15.606,15.292,15.502,19051,0
2014-10-03,15.664,15.834,15.33,15.443,25857,0
2014-10-06,15.433,15.531,15.292,15.302,10523,0
2014-10-07,15.282,15.443,15.282,15.282,18450,0
2014-10-08,15.282,15.586,15.195,15.512,40813,0
2014-10-09,15.312,15.312,14.955,14.964,96865,0
2014-10-10,14.853,15.674,14.853,15.365,43158,0
2014-10-13,15.394,16.237,15.394,16.111,29512,0
2014-10-14,16.237,16.485,16.093,16.466,56415,0
2014-10-15,16.332,16.638,15.759,16.504,48544,0
2014-10-16,16.427,16.847,16.427,16.677,38079,0
2014-10-17,16.945,16.945,16.207,16.255,29935,0
2014-10-20,16.199,16.332,15.805,16.018,28325,0
2014-10-21,16.093,16.437,16.093,16.437,15264,0
2014-10-22,16.237,16.255,15.741,15.932,26926,0
2014-10-23,15.999,16.427,15.99,16.352,35437,0
2014-10-24,16.475,16.876,16.322,16.456,30432,0
2014-10-27,16.625,16.625,16.247,16.255,16726,0
2014-10-28,16.513,17.19,16.408,17.19,36682,0
2014-10-29,17.19,17.19,16.687,16.807,41567,0
2014-10-30,16.736,17.247,16.609,17.228,46534,0
2014-10-31,17.267,17.432,17.18,17.306,70372,0
2014-11-03,17.402,17.402,16.999,17.136,52124,0
2014-11-04,17.009,17.009,16.726,16.876,23032,0
2014-11-05,16.999,17.331,16.808,17.029,17650,0
2014-11-06,16.999,17.087,16.589,17.068,29255,0
2014-11-07,16.999,16.999,16.599,16.762,22172,0
2014-11-10,16.807,16.935,16.619,16.706,39059,0
2014-11-11,16.579,17.153,16.523,17.117,34746,0
2014-11-12,16.981,17.316,16.981,17.316,20773,0
2014-11-13,17.306,17.306,16.541,16.647,37076,0
2014-11-14,16.638,16.832,16.579,16.647,34290,0
2014-11-17,16.672,16.672,16.437,16.561,16193,0
2014-11-18,16.569,16.817,16.551,16.726,17139,0
2014-11-19,16.706,16.753,16.361,16.399,32488,0
2014-11-20,16.284,16.408,16.255,16.408,15931,0
2014-11-21,16.523,16.569,16.247,16.485,49037,0
2014-11-24,16.599,16.847,16.589,16.716,27126,0
2014-11-25,16.797,16.886,16.701,16.886,21729,0
2014-11-26,16.778,16.945,16.753,16.847,8837,0
2014-11-28,16.925,16.925,16.265,16.313,15728,0
2014-12-01,16.551,16.706,16.252,16.265,25644,0
2014-12-02,16.265,16.696,16.265,16.532,20373,0
2014-12-03,16.313,16.716,16.294,16.589,35693,0
2014-12-04,16.418,16.716,16.313,16.513,26262,0
2014-12-05,16.504,17.144,16.504,16.906,30820,0
2014-12-08,16.817,17.117,16.609,16.77,25735,0
2014-12-09,16.551,17.136,16.475,17.126,58112,0
2014-12-10,17.009,17.18,16.39,16.427,29080,0
2014-12-11,16.561,16.876,16.523,16.551,15941,0
2014-12-12,16.541,16.628,16.265,16.39,17497,0
2014-12-15,16.495,16.569,16.008,16.284,29635,0
2014-12-16,16.207,16.906,16.207,16.589,36180,0
2014-12-17,16.427,17.162,16.418,17.087,38574,0
2014-12-18,17.18,17.19,16.743,17.068,53003,0
2014-12-19,16.973,17.19,16.711,17.126,103697,0
2014-12-22,17.172,17.402,17.077,17.296,31417,0
2014-12-23,17.336,17.87,16.827,17.62,34999,0
2014-12-24,17.65,17.87,17.422,17.727,23562,0
2014-12-26,17.86,17.926,17.786,17.926,13985,0
2014-12-29,17.955,18.086,17.726,17.785,19902,0
2014-12-30,17.907,17.912,17.697,17.88,10909,0
2014-12-31,17.898,18.031,17.649,17.717,31178,0
2015-01-02,17.88,17.88,17.015,17.294,75307,0
2015-01-05,17.187,17.187,16.871,16.901,17531,0
2015-01-06,16.852,16.996,16.373,16.459,27733,0
2015-01-07,16.613,16.711,16.335,16.691,37829,0
2015-01-08,16.842,17.264,16.564,17.005,18718,0
2015-01-09,16.95,17.074,16.842,16.96,14021,0
2015-01-12,16.986,17.074,16.603,16.661,65011,0
2015-01-13,17.015,17.254,16.623,17.035,27919,0
2015-01-14,16.861,17.197,16.681,16.941,13273,0
2015-01-15,16.901,16.96,16.479,16.517,32644,0
2015-01-16,16.459,17.122,16.459,16.996,33829,0
2015-01-20,16.651,17.045,16.56,16.986,29248,0
2015-01-21,16.901,17.132,16.517,16.721,28349,0
2015-01-22,16.871,17.343,16.748,17.343,46126,0
2015-01-23,17.382,17.382,16.812,17.064,28586,0
2015-01-26,17.113,17.226,16.986,17.103,18923,0
2015-01-27,16.96,17.083,16.545,16.603,41806,0
2015-01-28,16.741,16.741,15.894,16.047,56700,0
2015-01-29,16.133,16.517,15.913,16.517,30668,0
2015-01-30,16.249,17.015,14.388,15.923,53129,0
2015-02-02,16.019,16.593,15.681,16.564,40114,0
2015-02-03,16.489,16.95,16.489,16.691,27743,0
2015-02-04,16.681,16.783,16.379,16.411,30916,0
2015-02-05,16.411,16.681,16.258,16.603,42333,0
2015-02-06,16.603,16.921,16.583,16.632,47605,0
2015-02-09,16.009,16.866,16.009,16.373,38375,0
2015-02-10,16.411,16.508,16.104,16.355,36037,0
2015-02-11,16.373,16.393,16.009,16.181,19495,0
2015-02-12,16.325,16.449,16.306,16.43,24466,0
2015-02-13,16.489,16.545,16.201,16.498,45658,0
2015-02-17,16.564,16.711,16.43,16.671,16335,0
2015-02-18,16.573,16.721,16.43,16.623,13092,0
2015-02-19,16.535,16.802,16.421,16.711,25417,0
2015-02-20,16.741,16.741,16.383,16.459,22278,0
2015-02-23,16.383,16.527,16.113,16.411,21649,0
2015-02-24,16.545,16.774,16.287,16.623,17213,0
2015-02-25,16.527,16.691,16.489,16.583,10480,0
2015-02-26,16.527,16.741,16.43,16.593,47109,0
2015-02-27,16.535,16.861,16.498,16.861,37876,0
2015-03-02,16.891,16.97,16.613,16.766,24395,0
2015-03-03,16.583,16.661,16.268,16.268,12093,0
2015-03-04,16.095,16.239,15.971,16.085,15848,0
2015-03-05,16.152,16.278,15.854,16.038,22415,0
2015-03-06,15.835,16.421,15.835,16.028,27836,0
2015-03-09,16.325,16.325,16.047,16.152,16787,0
2015-03-10,16.019,16.113,15.815,15.835,31693,0
2015-03-11,15.806,15.99,15.557,15.825,36698,0
2015-03-12,16.009,16.095,15.844,15.961,36595,0
2015-03-13,16,16.297,15.835,16.249,15638,0
2015-03-16,16.287,16.287,15.933,16.056,27004,0
2015-03-17,15.943,16.162,15.835,16.066,59217,0
2015-03-18,16.056,16.43,15.943,16.316,36906,0
2015-03-19,16.171,16.593,16.104,16.219,22207,0
2015-03-20,16.219,16.901,16.219,16.861,76630,0
2015-03-23,16.812,17.015,16.498,16.931,29295,0
2015-03-24,16.977,17.216,16.651,17.103,48791,0
2015-03-25,16.986,17.093,16.832,16.901,31693,0
2015-03-26,16.986,17.054,16.802,16.842,19631,0
2015-03-27,16.774,16.802,16.622,16.748,15400,0
2015-03-30,16.774,17.055,16.774,16.911,34974,0
2015-03-31,16.852,16.951,16.582,16.921,30136,0
2015-04-01,16.631,17.006,16.631,16.978,23143,0
2015-04-02,16.961,17.006,16.822,16.852,13700,0
2015-04-06,16.72,16.861,16.641,16.793,20963,0
2015-04-07,16.74,16.861,16.73,16.766,23144,0
2015-04-08,16.631,17.189,16.572,16.832,21380,0
2015-04-09,16.72,16.852,16.67,16.74,26280,0
2015-04-10,16.871,16.871,16.622,16.631,20654,0
2015-04-13,16.506,16.793,16.506,16.631,14115,0
2015-04-14,16.641,16.641,16.381,16.544,27294,0
2015-04-15,16.572,16.811,16.572,16.69,25474,0
2015-04-16,16.582,16.631,16.487,16.535,9496,0
2015-04-17,16.409,16.506,16.015,16.052,27399,0
2015-04-20,16.216,16.409,16.034,16.275,15129,0
2015-04-21,16.313,16.428,16.216,16.294,11863,0
2015-04-22,16.216,16.343,16.15,16.284,5662,0
2015-04-23,16.198,16.246,16.091,16.12,9756,0
2015-04-24,16.216,16.371,16.11,16.371,17800,0
2015-04-27,16.428,16.428,16.091,16.226,25012,0
2015-04-28,16.333,16.477,16.275,16.399,28512,0
2015-04-29,16.381,16.582,15.929,16.168,23454,0
2015-04-30,15.958,15.967,15.265,15.639,74930,0
2015-05-01,15.658,15.811,15.322,15.581,45560,0
2015-05-04,15.533,15.668,15.475,15.524,16501,0
2015-05-05,15.524,15.83,15.265,15.377,61646,0
2015-05-06,15.377,15.571,15.283,15.445,29981,0
2015-05-07,15.377,15.543,15.255,15.322,24815,0
2015-05-08,15.515,15.543,15.119,15.274,33313,0
2015-05-11,15.274,15.358,15.137,15.265,16813,0
2015-05-12,15.137,15.34,14.963,15.303,14457,0
2015-05-13,15.195,15.524,15.09,15.205,18368,0
2015-05-14,15.274,15.358,15.119,15.225,18058,0
2015-05-15,15.235,15.235,14.85,14.982,17058,0
2015-05-18,14.992,15.265,14.992,15.119,28306,0
2015-05-19,15.08,15.34,15.08,15.274,13630,0
2015-05-20,15.119,15.377,15.09,15.225,22520,0
2015-05-21,15.274,15.465,15.274,15.331,19407,0
2015-05-22,15.313,15.386,15.195,15.205,50750,0
2015-05-26,15.195,15.274,15.137,15.225,97624,0
2015-05-27,15.235,15.495,15.225,15.475,22833,0
2015-05-28,15.435,15.543,15.225,15.367,13634,0
2015-05-29,15.293,15.293,15.195,15.195,48257,0
2015-06-01,15.358,15.396,15.175,15.175,41989,0
2015-06-02,15.137,15.35,15.137,15.245,20185,0
2015-06-03,15.175,15.687,15.155,15.386,42758,0
2015-06-04,15.313,15.415,15.175,15.185,66420,0
2015-06-05,15.255,15.435,15.127,15.303,35181,0
2015-06-08,15.331,15.396,15.225,15.235,42758,0
2015-06-09,15.274,15.485,15.274,15.358,33577,0
2015-06-10,15.377,15.811,15.377,15.6,52732,0
2015-06-11,15.571,15.707,14.622,15.658,25659,0
2015-06-12,15.629,15.707,15.485,15.533,20860,0
2015-06-15,15.386,16.043,15.322,15.958,42654,0
2015-06-16,15.899,15.899,15.639,15.782,29992,0
2015-06-17,15.782,15.84,15.561,15.707,20133,0
2015-06-18,15.756,15.929,15.707,15.909,31239,0
2015-06-19,15.83,16.15,15.629,15.987,74930,0
2015-06-22,16.024,16.236,15.977,16.11,31966,0
2015-06-23,16.052,16.381,16.043,16.304,23456,0
2015-06-24,16.246,16.284,15.772,16.198,32795,0
2015-06-25,16.246,16.333,16.15,16.265,15879,0
2015-06-26,16.353,16.507,16.168,16.478,184372,0
2015-06-29,16.392,16.497,15.907,15.937,51642,0
2015-06-30,15.937,16.178,15.907,16.149,62401,0
2015-07-01,16.149,16.458,16.005,16.429,29438,0
2015-07-02,16.41,16.41,16.061,16.109,9916,0
2015-07-06,16.014,16.158,15.877,16.08,32123,0
2015-07-07,16.061,16.178,15.838,16.139,39146,0
2015-07-08,15.986,16.129,15.789,16.023,21174,0
2015-07-09,16.188,16.323,15.877,16.206,23343,0
2015-07-10,16.382,16.545,16.246,16.497,11878,0
2015-07-13,16.497,16.624,16.458,16.507,21071,0
2015-07-14,16.353,16.439,16.023,16.343,23465,0
2015-07-15,16.284,16.81,16.1,16.478,49823,0
2015-07-16,16.535,16.874,16.535,16.767,20865,0
2015-07-17,16.652,16.835,16.429,16.468,15081,0
2015-07-20,16.594,16.633,16.246,16.449,14046,0
2015-07-21,16.304,16.924,16.265,16.304,16216,0
2015-07-22,16.198,16.642,16.198,16.372,13945,0
2015-07-23,16.497,16.555,15.753,16.294,26236,0
2015-07-24,16.353,16.516,16.119,16.129,30988,0
2015-07-27,15.976,16.4,15.946,16.206,41110,0
2015-07-28,16.149,16.149,15.501,16.005,33260,0
2015-07-29,16.042,16.149,15.568,16.119,53710,0
2015-07-30,16.023,16.662,16.023,16.313,72612,0
2015-07-31,16.323,16.526,16.284,16.526,30265,0
2015-08-03,16.478,16.702,16.333,16.584,113304,0
2015-08-04,16.564,16.712,16.353,16.42,27682,0
2015-08-05,16.439,16.555,16.226,16.516,96162,0
2015-08-06,16.497,16.633,16.275,16.42,20412,0
2015-08-07,16.304,16.555,16.198,16.458,22723,0
2015-08-10,16.507,16.874,16.478,16.488,46583,0
2015-08-11,16.449,16.682,16.392,16.507,21284,0
2015-08-12,16.449,16.488,16.198,16.458,31915,0
2015-08-13,16.458,16.594,16.41,16.458,43382,0
2015-08-14,16.458,16.692,16.449,16.633,23758,0
2015-08-17,16.526,16.904,16.526,16.624,27991,0
2015-08-18,16.652,16.712,16.497,16.594,14564,0
2015-08-19,16.555,16.76,16.507,16.555,31400,0
2015-08-20,16.42,16.488,16.226,16.226,35532,0
2015-08-21,16.071,16.488,16.071,16.275,54433,0
2015-08-24,16.333,16.439,15.626,16.071,70662,0
2015-08-25,16.439,16.439,15.77,15.877,40490,0
2015-08-26,16.246,16.353,16.005,16.333,17043,0
2015-08-27,16.382,16.672,16.149,16.488,40386,0
2015-08-28,16.372,16.682,16.304,16.41,22827,0
2015-08-31,16.304,16.535,16.206,16.478,25615,0
2015-09-01,16.226,16.343,15.966,16.071,39146,0
2015-09-02,16.255,16.382,16.071,16.304,15081,0
2015-09-03,16.158,16.4,16.158,16.362,86351,0
2015-09-04,16.129,16.323,16.129,16.284,31400,0
2015-09-08,16.488,16.624,16.382,16.458,24583,0
2015-09-09,16.564,16.835,16.41,16.458,39767,0
2015-09-10,16.458,16.702,16.304,16.702,25531,0
2015-09-11,16.584,16.741,16.507,16.614,10225,0
2015-09-14,16.614,16.767,16.516,16.584,13531,0
2015-09-15,16.555,16.835,16.555,16.722,23239,0
2015-09-16,16.722,16.874,16.614,16.767,23446,0
2015-09-17,16.741,17.291,16.633,16.712,47062,0
2015-09-18,16.449,16.507,16.149,16.284,44206,0
2015-09-21,16.449,16.662,16.429,16.478,19005,0
2015-09-22,16.353,16.478,16.294,16.353,30676,0
2015-09-23,16.333,16.642,16.255,16.555,29748,0
2015-09-24,16.178,16.682,16.178,16.614,28311,0
2015-09-25,16.702,16.702,16.4,16.458,52677,0
2015-09-28,16.468,16.643,16.069,16.468,14901,0
2015-09-29,16.458,16.634,16.332,16.478,28374,0
2015-09-30,16.634,16.634,16.332,16.535,33822,0
2015-10-01,16.468,16.478,16.069,16.41,44002,0
2015-10-02,16.293,16.352,15.574,16.283,54793,0
2015-10-05,16.342,16.733,16.342,16.565,42900,0
2015-10-06,16.497,16.625,16.41,16.458,44720,0
2015-10-07,16.673,16.673,16.535,16.653,18967,0
2015-10-08,16.595,16.778,16.545,16.761,32486,0
2015-10-09,16.807,16.807,16.049,16.761,13467,0
2015-10-12,16.733,17.043,16.507,16.926,22164,0
2015-10-13,16.926,17.245,16.916,17.168,186898,0
2015-10-14,17.111,17.235,17.043,17.121,38962,0
2015-10-15,17.062,17.443,16.994,17.434,28374,0
2015-10-16,17.48,17.802,17.471,17.762,40505,0
2015-10-19,17.616,18.064,17.616,17.732,32610,0
2015-10-20,17.732,17.889,17.732,17.822,17478,0
2015-10-21,17.802,17.974,17.394,17.434,18814,0
2015-10-22,17.546,18.024,17.546,17.946,24982,0
2015-10-23,17.936,18.452,17.782,18.452,36906,0
2015-10-26,18.482,18.482,18.171,18.423,27449,0
2015-10-27,18.403,18.608,17.723,17.85,22823,0
2015-10-28,17.974,18.734,17.917,18.608,74943,0
2015-10-29,18.512,18.705,17.636,18.326,45029,0
2015-10-30,18.218,18.218,17.994,18.024,31869,0
2015-11-02,18.014,18.375,18.014,18.356,23609,0
2015-11-03,18.307,18.307,18.124,18.162,30943,0
2015-11-04,18.181,18.413,17.792,17.85,42992,0
2015-11-05,17.907,18.433,17.907,18.346,23953,0
2015-11-06,18.356,19.26,18.307,19.212,88925,0
2015-11-09,19.183,19.183,18.657,18.695,22320,0
2015-11-10,18.589,19.192,18.58,19.065,30328,0
2015-11-11,19.124,19.163,18.705,18.705,18401,0
2015-11-12,18.676,18.695,18.403,18.551,18917,0
2015-11-13,18.365,18.617,18.19,18.375,18298,0
2015-11-16,18.336,18.413,18.084,18.393,35364,0
2015-11-17,18.278,18.657,18.19,18.403,11618,0
2015-11-18,18.541,18.715,18.384,18.647,16552,0
2015-11-19,18.57,18.705,18.522,18.695,8531,0
2015-11-20,18.822,19.028,18.336,18.832,24056,0
2015-11-23,18.744,18.88,18.647,18.764,25804,0
2015-11-24,18.413,18.9,18.248,18.871,17785,0
2015-11-25,18.734,18.958,18.531,18.832,16139,0
2015-11-27,18.794,19.202,18.531,19.134,8944,0
2015-11-30,19.212,19.241,18.88,18.958,119353,0
2015-12-01,18.968,19.327,18.929,19.308,14887,0
2015-12-02,19.298,19.377,18.978,19.008,10630,0
2015-12-03,19.046,19.046,18.725,18.804,92405,0
2015-12-04,18.794,19.308,18.599,19.288,37112,0
2015-12-07,19.347,19.347,18.89,18.978,33617,0
2015-12-08,18.929,18.929,18.307,18.443,19105,0
2015-12-09,18.443,18.522,17.354,18.143,16653,0
2015-12-10,18.114,18.258,17.898,17.955,25083,0
2015-12-11,17.576,17.964,17.576,17.86,41224,0
2015-12-14,17.832,18.124,17.812,18.064,30050,0
2015-12-15,18.094,18.522,17.936,18.413,27757,0
2015-12-16,18.472,18.822,18.248,18.676,25905,0
2015-12-17,18.744,18.764,17.917,17.974,26421,0
2015-12-18,17.86,18.004,17.742,17.841,151841,0
2015-12-21,17.832,18.153,17.832,18.133,27757,0
2015-12-22,18.19,18.278,17.88,18.238,21465,0
2015-12-23,18.346,18.356,18.133,18.356,11208,0
2015-12-24,18.2,18.608,18.2,18.393,9969,0
2015-12-28,18.287,18.551,18.243,18.502,28310,0
2015-12-29,18.57,18.902,18.57,18.892,30629,0
2015-12-30,18.795,18.98,18.638,18.716,16106,0
2015-12-31,18.745,19.03,18.267,18.306,34322,0
2016-01-04,18.17,18.853,17.419,17.523,43074,0
2016-01-05,17.582,17.934,17.582,17.847,34327,0
2016-01-06,17.681,18.077,17.582,18.022,26059,0
2016-01-07,17.972,18.161,17.829,18.022,67888,0
2016-01-08,18.102,18.374,17.934,17.934,56526,0
2016-01-11,18.002,18.042,17.877,17.972,38669,0
2016-01-12,18.062,18.082,17.924,18.042,47977,0
2016-01-13,18.072,18.072,17.877,17.972,61510,0
2016-01-14,18.072,18.364,17.992,18.022,41710,0
2016-01-15,17.552,17.838,17.552,17.819,80967,0
2016-01-19,17.982,18.062,17.887,17.962,57941,0
2016-01-20,17.749,18.423,17.632,18.217,51232,0
2016-01-21,18.207,18.452,17.953,18.002,79862,0
2016-01-22,18.102,18.217,17.982,18.062,34867,0
2016-01-25,18.042,18.042,17.829,17.924,86661,0
2016-01-26,18.062,18.315,18.002,18.122,50790,0
2016-01-27,18.022,18.315,18.012,18.022,35289,0
2016-01-28,18.151,18.551,18.151,18.325,35428,0
2016-01-29,18.227,18.482,18.217,18.315,61779,0
2016-02-01,18.217,18.286,17.779,18.062,48350,0
2016-02-02,17.877,17.934,17.739,17.838,75663,0
2016-02-03,17.914,18.042,17.725,17.982,45806,0
2016-02-04,18.052,18.413,17.895,18.002,39573,0
2016-02-05,17.934,18.237,17.877,17.877,63875,0
2016-02-08,17.759,18.257,17.681,18.18,44096,0
2016-02-09,18.042,18.355,17.982,18.131,23325,0
2016-02-10,18.227,18.531,17.972,17.982,30532,0
2016-02-11,17.799,17.962,17.769,17.799,38974,0
2016-02-12,17.992,18.207,17.829,18.092,36850,0
2016-02-16,18.267,18.462,18.141,18.267,29839,0
2016-02-17,18.335,18.413,18.122,18.267,57570,0
2016-02-18,18.335,18.423,18.17,18.315,28922,0
2016-02-19,18.277,18.561,18.227,18.306,40113,0
2016-02-22,18.433,18.502,18.18,18.237,26413,0
2016-02-23,18.217,18.296,17.9,18.151,31994,0
2016-02-24,18.012,18.112,17.877,18.032,42394,0
2016-02-25,18.227,18.306,18.131,18.207,12646,0
2016-02-26,18.267,18.401,18.032,18.141,14452,0
2016-02-29,18.122,18.227,18.022,18.062,43640,0
2016-03-01,18.141,18.551,18.141,18.551,19977,0
2016-03-02,18.482,18.561,18.393,18.551,16285,0
2016-03-03,18.315,18.96,18.257,18.863,36475,0
2016-03-04,18.863,18.863,18.589,18.687,11373,0
2016-03-07,18.677,18.785,18.575,18.618,12737,0
2016-03-08,18.57,18.658,18.022,18.355,11042,0
2016-03-09,18.472,18.472,18.122,18.237,23892,0
2016-03-10,18.247,18.413,18.161,18.286,25000,0
2016-03-11,18.374,18.413,18.315,18.413,17046,0
2016-03-14,18.452,18.531,18.217,18.217,18248,0
2016-03-15,18.17,18.345,18.17,18.199,21871,0
2016-03-16,18.17,18.296,18.161,18.189,28589,0
2016-03-17,18.18,18.512,18.18,18.452,20054,0
2016-03-18,18.58,18.805,18.462,18.795,80515,0
2016-03-21,18.805,19.067,18.512,18.551,17936,0
2016-03-22,18.413,19.137,18.413,18.902,60873,0
2016-03-23,18.882,19.025,18.335,18.364,35779,0
2016-03-24,18.403,18.423,18.189,18.315,10195,0
2016-03-28,18.551,18.628,18.413,18.472,14407,0
2016-03-29,18.393,18.649,18.354,18.619,26954,0
2016-03-30,18.727,18.741,18.497,18.639,18180,0
2016-03-31,18.914,18.914,18.482,18.492,84450,0
2016-04-01,18.364,18.502,18.344,18.472,52488,0
2016-04-04,18.433,18.462,18.295,18.314,86426,0
2016-04-05,18.295,18.393,18.285,18.285,21789,0
2016-04-06,18.324,18.383,18.285,18.334,186113,0
2016-04-07,18.314,18.314,17.893,18.04,489742,0
2016-04-08,18.12,18.305,18.11,18.295,381811,0
2016-04-11,18.314,18.659,18.1,18.59,437982,0
2016-04-12,18.561,19.1,18.531,18.992,33052,0
2016-04-13,19.05,19.13,18.933,19.032,49388,0
2016-04-14,19.002,19.305,18.982,19.15,35236,0
2016-04-15,19.06,19.385,19.06,19.385,52447,0
2016-04-18,19.227,19.424,19.227,19.315,33614,0
2016-04-19,19.335,19.64,19.335,19.58,26200,0
2016-04-20,19.542,20.14,19.542,19.906,41942,0
2016-04-21,19.876,19.953,19.659,19.767,15019,0
2016-04-22,19.717,20.101,19.717,20.021,33066,0
2016-04-25,19.983,19.983,19.472,19.678,31558,0
2016-04-26,19.757,20.356,19.443,20.16,39780,0
2016-04-27,20.297,20.297,19.737,20.188,38462,0
2016-04-28,20.317,20.64,19.923,19.973,45167,0
2016-04-29,20.021,20.188,19.983,20.011,44646,0
2016-05-02,20.011,20.346,19.866,20.111,31629,0
2016-05-03,19.963,21.523,19.542,19.796,18454,0
2016-05-04,19.62,19.896,19.532,19.678,17899,0
2016-05-05,19.767,19.866,19.532,19.687,26315,0
2016-05-06,19.697,19.806,19.482,19.697,17741,0
2016-05-09,19.649,20.002,19.61,19.717,17605,0
2016-05-10,19.796,20.051,19.697,19.787,19838,0
2016-05-11,19.405,19.62,19.188,19.482,46448,0
2016-05-12,19.522,19.522,19.12,19.12,39641,0
2016-05-13,18.874,19.1,18.717,18.736,27802,0
2016-05-16,18.806,19.227,18.705,19.09,33824,0
2016-05-17,18.952,19.07,18.256,18.413,28337,0
2016-05-18,18.393,18.942,18.393,18.942,19687,0
2016-05-19,18.736,18.865,18.472,18.697,31089,0
2016-05-20,18.806,19.06,18.806,18.992,15246,0
2016-05-23,18.972,19.05,18.756,18.914,12337,0
2016-05-24,19.08,19.62,19.08,19.532,22948,0
2016-05-25,19.542,19.6,19.418,19.512,14158,0
2016-05-26,19.227,19.482,19.227,19.335,6788,0
2016-05-27,19.247,19.512,19.11,19.285,14571,0
2016-05-31,19.395,19.472,19.12,19.345,25643,0
2016-06-01,19.276,19.295,19.1,19.188,30424,0
2016-06-02,19.14,19.218,19.045,19.159,21134,0
2016-06-03,19.05,19.07,18.77,19.05,12102,0
2016-06-06,19.032,19.276,18.942,19.13,43831,0
2016-06-07,19.164,19.266,19.05,19.09,15334,0
2016-06-08,19.08,19.188,19.05,19.13,29034,0
2016-06-09,18.864,19.04,18.864,19.012,17673,0
2016-06-10,18.746,18.923,18.57,18.874,12625,0
2016-06-13,18.865,19.266,18.865,19.022,24655,0
2016-06-14,18.923,19.022,18.639,18.865,21350,0
2016-06-15,18.855,19.04,18.629,18.659,27608,0
2016-06-16,18.541,19.032,18.477,18.894,46656,0
2016-06-17,18.855,18.855,18.236,18.629,115772,0
2016-06-20,18.746,18.825,18.599,18.629,21204,0
2016-06-21,18.599,18.816,18.551,18.619,17361,0
2016-06-22,18.57,18.609,17.727,17.727,99124,0
2016-06-23,17.806,18.02,17.756,18.02,96311,0
2016-06-24,17.578,17.854,17.364,17.648,164741,0
2016-06-27,17.473,17.558,16.823,17.404,95212,0
2016-06-28,17.539,17.559,17.137,17.205,61223,0
2016-06-29,17.324,17.384,17.039,17.098,112746,0
2016-06-30,17.098,17.424,16.96,17.324,68879,0
2016-07-01,17.264,17.644,17.165,17.549,44623,0
2016-07-05,17.629,17.669,17.334,17.559,35468,0
2016-07-06,17.659,17.659,17.384,17.5,25116,0
2016-07-07,17.49,17.569,17.32,17.529,19650,0
2016-07-08,17.699,17.973,17.344,17.837,55217,0
2016-07-11,17.846,18.033,17.837,17.886,36895,0
2016-07-12,18.033,18.163,17.963,18.103,99321,0
2016-07-13,18.113,18.153,17.993,18.093,23908,0
2016-07-14,18.27,18.27,18.073,18.123,18254,0
2016-07-15,18.23,18.308,18.033,18.289,39205,0
2016-07-18,18.368,18.408,18.192,18.388,41212,0
2016-07-19,18.378,18.418,18.28,18.388,47053,0
2016-07-20,18.398,18.477,18.308,18.398,35164,0
2016-07-21,18.338,18.428,17.244,18.328,32346,0
2016-07-22,18.328,18.477,18.153,18.418,25179,0
2016-07-25,18.467,18.477,18.25,18.467,28469,0
2016-07-26,18.418,18.477,18.003,18.457,46218,0
2016-07-27,18.477,18.497,18.368,18.457,38125,0
2016-07-28,18.408,18.497,18.378,18.448,36427,0
2016-07-29,18.378,18.497,18.28,18.448,35495,0
2016-08-01,18.378,18.556,18.202,18.22,18418,0
2016-08-02,18.27,18.289,18.133,18.24,13891,0
2016-08-03,18.22,18.418,18.063,18.182,14125,0
2016-08-04,18.143,18.467,18.143,18.163,6741,0
2016-08-05,18.23,18.477,17.944,18.358,25275,0
2016-08-08,18.318,18.358,18.21,18.289,11017,0
2016-08-09,18.28,18.477,18.28,18.388,48178,0
2016-08-10,18.408,18.408,18.28,18.348,5886,0
2016-08-11,18.358,18.428,18.27,18.328,14941,0
2016-08-12,18.398,18.448,18.182,18.438,23229,0
2016-08-15,18.358,18.457,18.299,18.418,36142,0
2016-08-16,18.378,18.477,18.205,18.448,58138,0
2016-08-17,18.477,18.527,18.289,18.398,25415,0
2016-08-18,18.388,18.645,18.299,18.635,35311,0
2016-08-19,18.595,18.694,18.595,18.645,23581,0
2016-08-22,18.556,18.872,18.522,18.674,17128,0
2016-08-23,18.832,19.62,18.832,19.384,97611,0
2016-08-24,19.423,19.708,19.384,19.669,41750,0
2016-08-25,19.58,19.827,19.58,19.807,61298,0
2016-08-26,19.778,19.827,19.67,19.768,27631,0
2016-08-29,19.688,19.827,19.688,19.788,39620,0
2016-08-30,19.748,19.925,19.748,19.797,28973,0
2016-08-31,19.887,19.887,19.728,19.758,47108,0
2016-09-01,19.708,19.708,19.394,19.62,15769,0
2016-09-02,19.649,19.817,19.522,19.768,11003,0
2016-09-06,19.827,19.877,19.512,19.817,43947,0
2016-09-07,19.748,19.837,19.625,19.806,34866,0
2016-09-08,19.758,19.837,19.552,19.827,26706,0
2016-09-09,19.669,19.817,19.394,19.423,45449,0
2016-09-12,19.384,19.482,19.177,19.482,36955,0
2016-09-13,19.344,19.414,19.128,19.177,37639,0
2016-09-14,19.138,19.344,18.93,19.167,27185,0
2016-09-15,19.157,19.304,19.029,19.265,27555,0
2016-09-16,19.384,19.394,18.969,19.058,104577,0
2016-09-19,19.167,19.521,19.078,19.304,31942,0
2016-09-20,19.324,19.492,19.324,19.423,13272,0
2016-09-21,19.472,19.571,19.245,19.522,24644,0
2016-09-22,19.512,19.748,19.452,19.6,17096,0
2016-09-23,19.649,20.033,19.649,19.955,49114,0
2016-09-26,19.925,19.945,19.374,19.384,24535,0
2016-09-27,19.432,19.6,19.225,19.552,22397,0
2016-09-28,19.532,19.719,19.442,19.63,27344,0
2016-09-29,19.61,19.62,19.117,19.215,41019,0
2016-09-30,19.363,19.649,19.313,19.58,32218,0
2016-10-03,19.452,19.452,19.293,19.343,19308,0
2016-10-04,19.343,19.532,19.343,19.442,24185,0
2016-10-05,19.62,19.937,19.62,19.828,29944,0
2016-10-06,19.878,20.125,19.789,19.967,26199,0
2016-10-07,19.927,20.015,19.689,19.977,21400,0
2016-10-10,20.125,20.135,19.927,20.075,20215,0
2016-10-11,20.135,20.135,19.808,19.848,16031,0
2016-10-12,19.917,20.085,19.917,19.967,148194,0
2016-10-13,19.888,19.888,19.522,19.6,17754,0
2016-10-14,19.739,19.913,19.63,19.729,9550,0
2016-10-17,19.798,19.888,19.58,19.64,8064,0
2016-10-18,19.699,19.848,19.532,19.749,46853,0
2016-10-19,19.868,20.109,19.679,19.987,20109,0
2016-10-20,20.065,20.148,19.937,19.987,20006,0
2016-10-21,19.818,20.075,19.739,19.996,15196,0
2016-10-24,20.135,20.263,19.917,19.977,25186,0
2016-10-25,20.065,20.135,19.905,20.055,31672,0
2016-10-26,20.025,20.278,19.798,19.848,21318,0
2016-10-27,20.005,20.005,19.709,19.808,27535,0
2016-10-28,19.838,20.055,18.982,19.562,39303,0
2016-10-31,19.6,19.669,19.502,19.562,41851,0
2016-11-01,19.542,19.758,19.288,19.462,31551,0
2016-11-02,19.512,19.649,19.363,19.512,27155,0
2016-11-03,19.562,19.63,19.383,19.522,27104,0
2016-11-04,19.6,19.759,19.432,19.472,39068,0
2016-11-07,19.769,20.263,19.674,20.165,40262,0
2016-11-08,20.155,20.273,20.075,20.155,26435,0
2016-11-09,20.254,20.985,19.872,20.897,64161,0
2016-11-10,21.114,21.767,20.897,21.57,81444,0
2016-11-11,21.57,21.767,21.045,21.669,136365,0
2016-11-14,21.301,21.876,20.234,21.767,242286,0
2016-11-15,21.55,21.816,21.5,21.777,97564,0
2016-11-16,21.926,22.099,21.866,21.976,169376,0
2016-11-17,21.966,22.697,21.956,22.371,215474,0
2016-11-18,22.47,23.153,22.103,23.123,933874,0
2016-11-21,23.093,23.707,23.014,23.697,142410,0
2016-11-22,23.776,24.657,23.549,24.637,121309,0
2016-11-23,24.548,25.14,24.39,24.824,117601,0
2016-11-25,24.954,25.14,24.538,25.043,71464,0
2016-11-28,24.984,25.21,24.894,24.924,93073,0
2016-11-29,25.12,25.27,24.824,24.934,120742,0
2016-11-30,25.081,25.516,24.705,24.735,103489,0
2016-12-01,24.904,25.23,24.844,25.101,99933,0
2016-12-02,25.19,25.23,24.627,24.647,73477,0
2016-12-05,24.904,25.4,24.904,25.19,96052,0
2016-12-06,25.28,25.28,25.091,25.19,130618,0
2016-12-07,25.081,25.22,25.081,25.21,141175,0
2016-12-08,25.22,25.823,25.21,25.775,302708,0
2016-12-09,25.775,26.219,25.626,26.2,482520,0
2016-12-12,26.022,26.249,26.012,26.062,180660,0
2016-12-13,26.092,26.269,26.032,26.17,145432,0
2016-12-14,26.042,26.655,25.923,26.308,216852,0
2016-12-15,26.269,26.645,26.269,26.556,162353,0
2016-12-16,26.744,27.17,26.695,26.922,121081,0
2016-12-19,27.041,27.407,26.728,27.357,64249,0
2016-12-20,27.467,28.109,27.329,28.109,69888,0
2016-12-21,28.139,28.189,27.561,27.634,72825,0
2016-12-22,27.507,27.664,27.051,27.357,87781,0
2016-12-23,27.427,27.536,27.111,27.447,61224,0
2016-12-27,27.477,27.833,27.477,27.704,115154,0
2016-12-28,27.614,27.679,27.346,27.436,52458,0
2016-12-29,27.436,27.486,26.93,27.227,39758,0
2016-12-30,27.376,27.376,26.751,26.93,59860,0
2017-01-03,27.227,27.424,26.573,26.791,140213,0
2017-01-04,26.751,27.436,26.454,27.069,149569,0
2017-01-05,27.059,27.396,26.684,27.049,98828,0
2017-01-06,27.089,27.168,26.89,27.059,70295,0
2017-01-09,26.91,27.267,26.622,26.771,105456,0
2017-01-10,26.801,26.989,26.593,26.632,61080,0
2017-01-11,26.841,28.349,26.503,28.319,934595,0
2017-01-12,28.13,28.21,27.327,27.574,114575,0
2017-01-13,27.793,28.27,27.546,27.594,59832,0
2017-01-17,27.476,27.476,26.885,27.297,81778,0
2017-01-18,27.336,27.566,26.265,27.496,128936,0
2017-01-19,27.496,27.614,27.297,27.536,80829,0
2017-01-20,27.536,27.903,27.536,27.823,53496,0
2017-01-23,27.843,27.853,27.733,27.783,46976,0
2017-01-24,27.933,28.467,27.733,28.349,41416,0
2017-01-25,28.527,28.944,28.517,28.835,41094,0
2017-01-26,28.806,29.767,28.806,29.341,71816,0
2017-01-27,29.341,29.58,29.103,29.49,64059,0
2017-01-30,29.213,29.213,28.736,28.944,113884,0
2017-01-31,28.934,29.143,28.547,29.043,60524,0
2017-02-01,29.133,30.036,29.133,29.728,132942,0
2017-02-02,29.728,29.728,29.043,29.133,84989,0
2017-02-03,29.42,30.453,29.42,30.363,100853,0
2017-02-06,30.124,30.392,29.698,29.787,49880,0
2017-02-07,29.986,30.036,29.728,29.907,68181,0
2017-02-08,29.777,29.867,29.356,29.708,62591,0
2017-02-09,29.669,30.154,29.664,29.817,38331,0
2017-02-10,30.026,30.164,29.747,30.095,37471,0
2017-02-13,30.353,30.591,30.026,30.154,51252,0
2017-02-14,30.066,30.423,30.036,30.304,56436,0
2017-02-15,30.264,30.641,30.095,30.621,70695,0
2017-02-16,30.541,30.73,30.264,30.711,37268,0
2017-02-17,30.76,30.76,30.443,30.711,46110,0
2017-02-21,30.978,31.068,30.487,30.869,55934,0
2017-02-22,30.651,30.839,30.423,30.651,37405,0
2017-02-23,30.81,30.889,30.393,30.661,39280,0
2017-02-24,30.363,30.819,30.144,30.621,52812,0
2017-02-27,30.344,30.74,30.095,30.244,61898,0
2017-02-28,30.214,30.403,29.659,29.817,59948,0
2017-03-01,30.254,30.691,30.104,30.304,66852,0
2017-03-02,30.194,30.591,29.708,29.747,39331,0
2017-03-03,29.847,29.957,29.515,29.897,71990,0
2017-03-06,29.639,30.114,29.46,29.917,79218,0
2017-03-07,29.817,29.947,29.42,29.52,34066,0
2017-03-08,29.747,30.016,29.271,29.341,101563,0
2017-03-09,29.49,29.698,29.176,29.232,36080,0
2017-03-10,29.5,29.5,28.409,28.557,48360,0
2017-03-13,28.527,28.816,28.487,28.756,50238,0
2017-03-14,28.418,28.696,28.309,28.587,25785,0
2017-03-15,28.756,29.028,28.309,28.428,56696,0
2017-03-16,28.637,28.637,28.021,28.507,70609,0
2017-03-17,28.379,29.242,28.379,29.113,145773,0
2017-03-20,28.726,29.193,28.706,28.736,40000,0
2017-03-21,28.964,28.964,27.476,27.783,105335,0
2017-03-22,27.803,28.051,27.526,27.813,147018,0
2017-03-23,27.923,28.656,27.923,28.577,85619,0
2017-03-24,28.587,28.914,28.587,28.736,61808,0
2017-03-27,28.477,28.796,28.11,28.637,76096,0
2017-03-28,28.627,29.103,28.537,28.835,110158,0
2017-03-29,28.716,28.826,28.576,28.806,41233,0
2017-03-30,28.914,29.512,28.914,29.422,42424,0
2017-03-31,29.382,29.382,29.034,29.144,74235,0
2017-04-03,29.154,29.154,28.506,28.826,58087,0
2017-04-04,28.706,29.144,28.706,29.024,76785,0
2017-04-05,29.223,29.547,28.427,28.486,88007,0
2017-04-06,28.526,28.844,28.358,28.686,48155,0
2017-04-07,28.566,28.646,28.208,28.546,49304,0
2017-04-10,28.427,28.596,27.94,28.308,37901,0
2017-04-11,28.228,28.934,28.034,28.636,57456,0
2017-04-12,28.536,28.556,28.069,28.268,40306,0
2017-04-13,28.069,28.626,27.81,28.476,298269,0
2017-04-17,28.427,28.854,28.138,28.826,67740,0
2017-04-18,28.576,28.826,28.318,28.616,90580,0
2017-04-19,28.626,28.874,28.447,28.854,168886,0
2017-04-20,29.014,29.84,28.928,29.82,81840,0
2017-04-21,29.82,30.218,29.611,30.118,86912,0
2017-04-24,30.507,31.183,30.507,30.875,82034,0
2017-04-25,31.213,31.84,30.994,31.581,136780,0
2017-04-26,31.581,32.109,31.323,31.343,120882,0
2017-04-27,31.551,31.551,30.417,30.467,72809,0
2017-04-28,30.238,30.795,29.82,29.89,113937,0
2017-05-01,30.188,30.397,29.83,30.098,84101,0
2017-05-02,29.95,29.95,28.616,28.914,469922,0
2017-05-03,29.154,29.302,29.014,29.214,176077,0
2017-05-04,29.332,29.92,29.204,29.8,459931,0
2017-05-05,29.85,29.85,29.402,29.82,107363,0
2017-05-08,29.85,29.9,29.452,29.78,95447,0
2017-05-09,29.85,29.92,29.174,29.402,596099,0
2017-05-10,29.352,29.78,29.342,29.482,76018,0
2017-05-11,29.402,29.412,28.776,28.984,65171,0
2017-05-12,28.954,29.044,28.566,28.756,74160,0
2017-05-15,28.854,29.024,28.586,28.874,77210,0
2017-05-16,28.816,28.854,28.417,28.706,36334,0
2017-05-17,28.218,28.358,27.402,27.86,199028,0
2017-05-18,27.9,28.283,27.88,28.059,87120,0
2017-05-19,28.019,28.228,27.79,28.009,100079,0
2017-05-22,28.049,28.258,27.86,28.088,69185,0
2017-05-23,28.118,28.786,27.86,28.566,101788,0
2017-05-24,28.596,28.844,28.338,28.806,115885,0
2017-05-25,28.864,29.104,28.248,28.447,92365,0
2017-05-26,28.427,28.427,27.87,28.268,76151,0
2017-05-30,28.138,28.138,27.86,27.86,65786,0
2017-05-31,27.9,27.93,27.362,27.621,147761,0
2017-06-01,27.661,28.486,27.512,28.447,128078,0
2017-06-02,28.278,28.884,28.278,28.626,103898,0
2017-06-05,28.626,28.914,27.825,27.9,118098,0
2017-06-06,27.86,28.447,27.71,28.278,85993,0
2017-06-07,28.288,28.516,28.079,28.228,87827,0
2017-06-08,28.248,29.402,28.248,28.944,89989,0
2017-06-09,29.601,30.795,29.442,30.755,176591,0
2017-06-12,30.835,31.253,30.487,30.845,184754,0
2017-06-13,30.954,31.571,30.905,31.531,138348,0
2017-06-14,31.521,31.721,30.755,31.661,158023,0
2017-06-15,31.273,31.671,30.835,31.422,102749,0
2017-06-16,31.014,31.263,30.915,30.984,210905,0
2017-06-19,31.173,31.491,30.845,31.004,98828,0
2017-06-20,30.825,30.994,30.397,30.487,50643,0
2017-06-21,30.286,30.462,30.019,30.138,74283,0
2017-06-22,30.069,30.138,29.661,30.059,86192,0
2017-06-23,30.188,30.198,29.442,30.079,276440,0
2017-06-26,30.079,30.218,29.86,29.989,58349,0
2017-06-27,30.198,30.328,29.78,30.158,64805,0
2017-06-28,30.398,31.415,30.104,31.216,86220,0
2017-06-29,31.695,31.695,30.418,31.645,99984,0
2017-06-30,31.525,31.525,30.946,31.186,78082,0
2017-07-03,31.276,31.725,31.216,31.545,61440,0
2017-07-05,31.425,31.665,30.936,31.415,57880,0
2017-07-06,31.336,31.635,31.016,31.236,73428,0
2017-07-07,31.405,31.605,30.807,31.495,55611,0
2017-07-10,31.365,31.445,30.927,31.056,40618,0
2017-07-11,30.966,31.026,30.527,30.677,56484,0
2017-07-12,30.617,31.251,30.617,31.116,53262,0
2017-07-13,31.056,31.156,30.647,30.976,51280,0
2017-07-14,30.697,30.936,30.408,30.747,33979,0
2017-07-17,30.577,31.021,30.378,30.807,41135,0
2017-07-18,30.587,31.036,30.519,30.857,61277,0
2017-07-19,30.847,31.016,30.777,30.946,48087,0
2017-07-20,31.076,31.126,30.657,30.867,20514,0
2017-07-21,31.186,31.346,30.697,30.757,54354,0
2017-07-24,30.757,31.046,30.597,31.026,34367,0
2017-07-25,31.206,31.914,31.206,31.635,67013,0
2017-07-26,31.924,32.912,31.894,31.994,122162,0
2017-07-27,32.134,32.134,31.341,31.425,81232,0
2017-07-28,31.256,31.435,30.627,31.395,76164,0
2017-07-31,31.565,31.565,30.956,31.226,46553,0
2017-08-01,31.515,31.834,31.196,31.765,62799,0
2017-08-02,31.655,31.864,31.326,31.585,36545,0
2017-08-03,31.655,31.834,31.435,31.515,123038,0
2017-08-04,31.794,31.874,31.435,31.515,62641,0
2017-08-07,31.575,31.655,31.186,31.535,40982,0
2017-08-08,31.385,32.014,31.246,31.645,64919,0
2017-08-09,31.425,31.705,30.986,31.395,82340,0
2017-08-10,31.046,31.266,30.587,30.627,52496,0
2017-08-11,30.837,30.837,29.66,29.949,91159,0
2017-08-14,30.158,30.655,30.004,30.428,108949,0
2017-08-15,30.687,30.757,29.959,30.498,83818,0
2017-08-16,30.577,31.036,30.423,30.687,175468,0
2017-08-17,30.488,30.837,30.288,30.318,88685,0
2017-08-18,30.089,30.587,30.084,30.358,109967,0
2017-08-21,30.288,30.647,30.089,30.438,46146,0
2017-08-22,30.617,30.847,30.517,30.577,27797,0
2017-08-23,30.398,30.827,30.318,30.597,37938,0
2017-08-24,30.677,30.837,30.398,30.747,42464,0
2017-08-25,30.697,30.956,30.418,30.737,35896,0
2017-08-28,30.807,30.907,30.468,30.647,63521,0
2017-08-29,30.428,30.956,30.358,30.887,100722,0
2017-08-30,30.986,31.271,30.647,30.956,35200,0
2017-08-31,30.986,31.256,30.707,30.867,40959,0
2017-09-01,30.69,31.216,30.69,31.116,37675,0
2017-09-05,30.946,30.946,30.147,30.428,98971,0
2017-09-06,30.448,30.717,30.198,30.428,69197,0
2017-09-07,30.428,30.537,29.739,30.009,78699,0
2017-09-08,30.009,30.567,29.969,30.418,41801,0
2017-09-11,30.667,31.036,30.348,31.016,56979,0
2017-09-12,31.196,31.291,30.767,30.897,65641,0
2017-09-13,30.448,31.186,30.448,31.046,64403,0
2017-09-14,30.927,31.515,30.907,31.116,109543,0
2017-09-15,31.186,31.375,30.607,31.336,150421,0
2017-09-18,31.316,32.044,31.316,31.934,77127,0
2017-09-19,31.994,32.164,31.914,32.024,51038,0
2017-09-20,31.934,32.473,31.485,32.203,89514,0
2017-09-21,32.303,32.792,32.213,32.622,59421,0
2017-09-22,32.622,33.311,32.473,33.012,79669,0
2017-09-25,32.912,33.081,32.722,32.892,60764,0
2017-09-26,32.882,33.221,32.882,33.091,54661,0
2017-09-27,33.341,34.164,32.972,33.67,162494,0
2017-09-28,33.71,34.32,33.61,34.24,75068,0
2017-09-29,34.32,34.85,34.31,34.41,149117,0
2017-10-02,34.6,35.27,34.45,35.25,170118,0
2017-10-03,35.31,35.83,34.94,35.77,118543,0
2017-10-04,35.6,35.6,34.9,35.03,82616,0
2017-10-05,35.28,35.515,35.031,35.24,106633,0
2017-10-06,35.32,35.56,35.1401,35.38,75006,0
2017-10-09,35.32,35.9,35.1201,35.5,129228,0
2017-10-10,35.5,35.59,35.33,35.48,114899,0
2017-10-11,35.28,35.55,35.28,35.4,119712,0
2017-10-12,35.44,35.64,35.31,35.42,78012,0
2017-10-13,35.04,35.6,34.78,35.45,83881,0
2017-10-16,35.4,35.9495,35.4,35.84,79141,0
2017-10-17,35.83,35.85,35.38,35.44,66922,0
2017-10-18,35.57,35.86,35.47,35.58,46455,0
2017-10-19,35.44,35.8,35.3,35.64,38038,0
2017-10-20,35.88,36,35.48,35.59,74443,0
2017-10-23,35.6,35.62,35.19,35.27,26306,0
2017-10-24,35.41,35.5427,35.05,35.08,63806,0
2017-10-25,35.98,36.45,35.79,36.25,179809,0
2017-10-26,36.49,37.42,36.49,36.71,75453,0
2017-10-27,36.96,37.37,36.6,37.2,104834,0
2017-10-30,36.78,37.04,36.04,36.47,89857,0
2017-10-31,36.52,36.99,36.39,36.7,68315,0
2017-11-01,36.98,37.17,36.18,36.43,54604,0
2017-11-02,36.55,37.08,36.19,36.96,97555,0
2017-11-03,36.96,37.1,36.54,36.84,164515,0
2017-11-06,36.83,37.07,36.59,36.77,50536,0
2017-11-07,36.65,36.77,35.8,35.8,130366,0
2017-11-08,35.6,35.6,34.69,35.27,61985,0
2017-11-09,34.95,35.05,34.115,34.65,83204,0
2017-11-10,34.64,35.21,34.08,34.76,69783,0
