Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.126,17.569,17.084,17.479,4696,0
2005-02-28,17.328,17.497,17.288,17.335,15095,0
2005-03-01,17.536,17.602,17.328,17.457,28357,0
2005-03-02,17.366,17.505,17.366,17.393,11494,0
2005-03-03,17.384,17.755,17.384,17.658,36311,0
2005-03-04,17.77,18.459,17.635,18.329,81580,0
2005-03-07,18.038,18.466,17.854,18.02,7749,0
2005-03-08,17.803,17.908,17.238,17.423,11712,0
2005-03-09,17.253,17.755,17.167,17.335,13234,0
2005-03-10,17.288,17.303,16.97,16.978,5773,0
2005-03-11,16.97,16.97,16.656,16.706,5164,0
2005-03-14,16.891,17.076,16.706,16.802,14120,0
2005-03-15,17.134,17.141,16.622,16.76,11909,0
2005-03-16,16.82,16.82,16.471,16.471,19686,0
2005-03-17,17.076,17.076,16.455,16.665,14097,0
2005-03-18,16.834,16.834,16.373,16.439,40682,0
2005-03-21,16.373,16.737,15.815,15.84,8120,0
2005-03-22,15.769,15.785,15.347,15.484,17027,0
2005-03-23,15.347,15.445,15.292,15.437,11006,0
2005-03-24,15.631,15.673,15.307,15.429,24465,0
2005-03-28,15.429,15.832,15.429,15.694,3361,0
2005-03-29,15.899,16.157,15.832,16.012,13693,0
2005-03-30,16.066,16.269,15.913,16.132,14398,0
2005-03-31,15.969,16.089,15.606,16.003,15061,0
2005-04-01,16.22,16.228,15.437,15.906,8839,0
2005-04-04,16.083,16.237,15.398,15.93,13282,0
2005-04-05,15.64,16.203,15.558,15.752,27092,0
2005-04-06,15.976,16.309,15.824,16.302,3961,0
2005-04-07,15.961,16.318,15.906,16.318,11989,0
2005-04-08,16.212,16.212,15.824,15.874,6179,0
2005-04-11,15.711,15.76,15.347,15.451,10959,0
2005-04-12,15.355,15.858,15.355,15.544,13673,0
2005-04-13,15.493,15.64,15.347,15.364,4304,0
2005-04-14,15.631,15.631,14.986,15.13,22926,0
2005-04-15,15.347,15.355,14.597,14.709,15128,0
2005-04-18,14.597,14.962,14.597,14.774,5194,0
2005-04-19,14.604,14.872,14.604,14.865,5743,0
2005-04-20,14.927,14.927,13.983,14.094,26060,0
2005-04-21,13.966,14.727,13.966,14.727,22691,0
2005-04-22,14.63,14.783,14.539,14.539,11392,0
2005-04-25,14.547,14.865,14.539,14.757,5989,0
2005-04-26,14.591,14.757,14.564,14.662,6835,0
2005-04-27,14.574,15.123,14.574,15.048,11039,0
2005-04-28,14.935,15.115,14.597,14.992,7714,0
2005-04-29,14.774,14.927,13.87,14.848,48709,0
2005-05-02,14.531,14.92,14.378,14.888,45787,0
2005-05-03,14.523,14.865,14.469,14.743,47180,0
2005-05-04,14.668,14.83,14.079,14.774,65476,0
2005-05-05,15.009,15.145,14.547,15.145,26137,0
2005-05-06,15.211,15.445,14.888,15.185,9920,0
2005-05-09,15.347,15.511,15.083,15.323,39463,0
2005-05-10,15.315,15.389,14.539,14.792,67621,0
2005-05-11,14.935,15.106,14.386,14.591,33685,0
2005-05-12,14.718,14.718,14.402,14.435,10323,0
2005-05-13,14.685,15.518,14.04,15.518,40763,0
2005-05-16,15.518,15.719,15.493,15.68,20798,0
2005-05-17,15.719,15.921,15.622,15.921,5129,0
2005-05-18,15.952,16.325,15.606,15.874,30662,0
2005-05-19,15.864,16.075,15.315,15.622,20814,0
2005-05-20,15.398,15.484,15.355,15.437,2724,0
2005-05-23,15.913,15.913,14.857,15.041,28436,0
2005-05-24,15.041,15.048,14.63,15.048,10940,0
2005-05-25,14.743,15.083,14.621,14.709,27295,0
2005-05-26,14.822,15.009,14.668,14.888,22903,0
2005-05-27,14.539,14.792,14.153,14.523,19529,0
2005-05-31,14.564,14.693,14.564,14.638,5088,0
2005-06-01,14.676,15.476,14.676,15,16243,0
2005-06-02,14.944,15.098,14.815,14.971,7501,0
2005-06-03,14.953,14.953,14.597,14.63,8012,0
2005-06-06,14.621,14.857,14.582,14.749,6653,0
2005-06-07,14.693,15.161,14.492,14.501,30451,0
2005-06-08,14.604,14.685,14.362,14.362,7528,0
2005-06-09,14.257,14.685,14.168,14.597,15376,0
2005-06-10,14.435,14.582,14.273,14.41,13385,0
2005-06-13,14.523,14.839,14.331,14.662,6326,0
2005-06-14,14.547,14.676,14.386,14.653,20208,0
2005-06-15,14.83,14.83,14.501,14.685,19577,0
2005-06-16,14.676,14.815,14.621,14.815,7978,0
2005-06-17,14.962,15.055,14.523,14.653,41796,0
2005-06-20,14.653,14.872,14.435,14.644,8732,0
2005-06-21,14.693,14.806,14.591,14.676,6315,0
2005-06-22,14.653,15.017,14.574,15.017,20487,0
2005-06-23,14.799,15.009,14.356,14.402,17783,0
2005-06-24,14.348,14.547,13.772,13.772,69646,0
2005-06-27,13.966,14.094,13.78,13.983,16720,0
2005-06-28,14.144,14.621,13.854,14.582,14986,0
2005-06-29,14.305,14.799,14.305,14.621,30310,0
2005-06-30,14.774,14.774,14.2,14.555,30235,0
2005-07-01,14.555,14.757,14.501,14.539,15619,0
2005-07-05,14.492,15.098,14.492,15.09,10689,0
2005-07-06,14.879,15.26,14.879,14.992,8201,0
2005-07-07,14.792,15.347,14.792,15.347,8736,0
2005-07-08,15.185,16.157,15.185,16.157,12980,0
2005-07-11,15.913,16.769,15.913,16.69,20856,0
2005-07-12,16.683,16.69,16.439,16.439,20981,0
2005-07-13,16.382,16.382,15.518,15.815,12168,0
2005-07-14,16.051,16.115,15.26,15.269,13187,0
2005-07-15,15.041,15.373,14.662,15.364,7568,0
2005-07-18,15.292,15.292,14.736,14.911,3551,0
2005-07-19,15.098,15.808,15.098,15.574,2009,0
2005-07-20,15.382,16.182,15.382,16.157,10692,0
2005-07-21,16.124,16.569,15.193,15.429,21532,0
2005-07-22,15.68,16.157,15.631,16.132,5563,0
2005-07-25,16.157,16.166,15.527,15.703,4472,0
2005-07-26,15.518,16.124,15.518,15.776,1584,0
2005-07-27,15.655,15.655,15.219,15.574,11183,0
2005-07-28,15.501,16.237,15.501,16.059,18808,0
2005-07-29,16.148,16.318,15.566,15.566,20898,0
2005-08-01,15.745,16.124,15.55,16.021,4006,0
2005-08-02,15.84,15.985,15.647,15.849,2947,0
2005-08-03,15.664,16.036,15.664,15.8,2003,0
2005-08-04,15.8,15.8,15.031,15.041,18482,0
2005-08-05,15.041,15.041,14.469,14.477,18882,0
2005-08-08,14.743,14.953,14.539,14.668,9792,0
2005-08-09,14.815,14.953,14.547,14.555,8955,0
2005-08-10,15.292,15.292,13.992,14.04,14394,0
2005-08-11,14.138,14.402,14.094,14.402,11325,0
2005-08-12,14.297,14.297,13.66,13.837,12230,0
2005-08-15,13.804,14.242,13.524,14.2,11078,0
2005-08-16,13.983,14.13,13.489,13.489,14248,0
2005-08-17,13.677,13.677,13.337,13.489,13707,0
2005-08-18,13.319,13.515,12.915,12.941,20919,0
2005-08-19,12.923,13.045,12.923,13.014,6126,0
2005-08-22,13.103,13.127,12.949,13.053,5727,0
2005-08-23,13.233,13.233,12.81,13.142,11051,0
2005-08-24,13.158,13.311,13.053,13.311,6914,0
2005-08-25,13.255,13.41,13.233,13.262,6855,0
2005-08-26,13.262,13.288,13.045,13.071,13723,0
2005-08-29,13.045,13.297,13.045,13.248,33743,0
2005-08-30,13.248,13.255,12.998,13.045,29267,0
2005-08-31,13.127,13.304,13.036,13.304,13286,0
2005-09-01,13.337,13.36,13.135,13.175,18121,0
2005-09-02,13.166,13.41,13.088,13.36,38734,0
2005-09-06,13.529,14.331,13.529,14.305,21723,0
2005-09-07,14.378,14.685,14.242,14.484,15568,0
2005-09-08,14.339,14.339,13.271,13.538,29008,0
2005-09-09,13.191,13.573,13.183,13.41,9597,0
2005-09-12,13.288,13.353,13.045,13.062,13705,0
2005-09-13,13.088,13.166,13.045,13.045,13011,0
2005-09-14,13.418,13.434,12.966,12.99,13181,0
2005-09-15,13.036,13.474,13.027,13.135,26692,0
2005-09-16,13.262,13.474,12.949,13.393,77520,0
2005-09-19,13.489,13.693,13.175,13.41,21023,0
2005-09-20,13.547,13.725,13.41,13.725,21195,0
2005-09-21,13.529,13.651,13.2,13.2,11517,0
2005-09-22,13.489,13.837,13.209,13.822,13270,0
2005-09-23,13.854,14.13,13.789,14.13,11422,0
2005-09-26,14.193,14.51,14.193,14.51,47702,0
2005-09-27,14.492,14.597,14.266,14.305,21538,0
2005-09-28,14.297,14.37,13.636,13.789,9820,0
2005-09-29,13.804,14.51,13.618,14.51,8772,0
2005-09-30,14.662,14.872,14.531,14.872,6642,0
2005-10-03,14.879,15.024,14.621,14.668,23016,0
2005-10-04,14.668,15.17,14.668,14.709,8419,0
2005-10-05,14.727,14.727,14.469,14.469,16493,0
2005-10-06,14.564,14.743,13.209,13.45,21459,0
2005-10-07,13.603,13.603,13.209,13.368,12326,0
2005-10-10,13.368,13.393,13.135,13.304,15318,0
2005-10-11,13.368,13.368,13.006,13.006,18140,0
2005-10-12,13.088,13.36,12.932,13.053,13306,0
2005-10-13,13.045,13.224,12.958,13.142,6888,0
2005-10-14,13.304,13.319,13.045,13.248,12153,0
2005-10-17,13.248,13.248,12.721,12.99,10295,0
2005-10-18,12.941,12.941,12.802,12.802,4312,0
2005-10-19,12.721,13.224,12.642,13.224,26740,0
2005-10-20,13.045,13.071,12.538,12.81,17431,0
2005-10-21,12.691,13.319,12.691,13.319,58472,0
2005-10-24,13.41,14.461,13.41,14.461,16720,0
2005-10-25,14.322,14.444,13.942,14.216,51410,0
2005-10-26,14.13,14.839,14.13,14.233,32026,0
2005-10-27,14.531,14.531,13.556,13.61,16831,0
2005-10-28,13.603,14.025,13.603,13.974,16544,0
2005-10-31,13.763,14.896,13.763,14.848,26967,0
2005-11-01,14.668,14.822,14.176,14.426,32909,0
2005-11-02,14.453,14.644,14.282,14.564,25051,0
2005-11-03,14.839,14.888,14.331,14.638,24506,0
2005-11-04,14.591,15.064,14.591,15.055,25584,0
2005-11-07,15.106,15.994,15.106,15.994,14994,0
2005-11-08,15.8,16.148,15.752,15.913,30097,0
2005-11-09,16.097,16.439,16.051,16.351,28999,0
2005-11-10,16.439,17.505,16.269,17.401,42815,0
2005-11-11,17.488,17.488,16.962,17.366,24540,0
2005-11-14,17.126,17.335,16.674,16.683,24800,0
2005-11-15,16.721,16.737,16.212,16.302,43055,0
2005-11-16,16.148,16.447,15.976,16.269,25745,0
2005-11-17,16.261,16.56,16.157,16.56,21419,0
2005-11-18,16.948,17.005,16.56,16.962,17377,0
2005-11-21,16.69,17.393,16.69,17.384,29830,0
2005-11-22,17.357,17.666,17.328,17.666,32368,0
2005-11-23,17.666,17.755,17.594,17.747,8452,0
2005-11-25,17.747,17.755,17.384,17.755,6972,0
2005-11-28,17.44,17.44,16.874,16.899,13401,0
2005-11-29,17.108,17.108,16.341,16.405,17500,0
2005-11-30,16.553,16.64,16.097,16.309,23368,0
2005-12-01,16.357,17.126,16.357,17.005,18207,0
2005-12-02,17.084,17.117,16.812,16.962,24070,0
2005-12-05,16.64,16.962,16.593,16.683,12051,0
2005-12-06,16.874,17.522,16.802,17.263,45337,0
2005-12-07,17.384,17.408,16.915,16.915,16888,0
2005-12-08,16.834,16.915,16.713,16.915,9300,0
2005-12-09,16.729,16.962,16.721,16.962,4814,0
2005-12-12,16.778,17.184,16.753,17.126,22734,0
2005-12-13,17.141,17.328,16.746,17.303,24466,0
2005-12-14,17.288,17.408,16.795,16.899,22156,0
2005-12-15,16.729,16.955,16.535,16.955,27394,0
2005-12-16,16.891,17.393,16.874,17.366,98661,0
2005-12-19,17.099,17.349,16.706,16.882,17720,0
2005-12-20,16.948,16.962,16.674,16.787,5214,0
2005-12-21,16.69,16.721,16.518,16.69,4645,0
2005-12-22,16.713,16.962,16.622,16.955,19016,0
2005-12-23,16.729,16.874,16.721,16.778,2354,0
2005-12-27,16.76,16.962,16.488,16.64,7479,0
2005-12-28,16.866,16.962,16.729,16.787,19680,0
2005-12-29,16.609,16.729,16.488,16.488,4353,0
2005-12-30,16.43,16.535,15.793,15.849,18628,0
2006-01-03,16.042,16.042,15.518,15.776,24318,0
2006-01-04,16.012,16.012,15.793,15.864,3901,0
2006-01-05,16.14,16.14,15.55,15.745,12061,0
2006-01-06,15.961,16.157,15.84,16.124,7849,0
2006-01-09,15.994,16.115,15.752,15.906,14814,0
2006-01-10,15.785,16.106,15.745,16.106,5245,0
2006-01-11,15.961,15.961,15.745,15.769,9756,0
2006-01-12,15.832,15.961,15.785,15.785,2353,0
2006-01-13,15.752,15.952,15.752,15.776,8429,0
2006-01-17,15.745,16.148,15.711,16.148,8135,0
2006-01-18,16.14,16.14,15.673,15.824,12293,0
2006-01-19,15.832,16.157,15.832,16.157,5499,0
2006-01-20,16.157,16.157,15.719,15.824,10604,0
2006-01-23,15.874,16.097,15.874,16.075,5093,0
2006-01-24,16.14,16.683,15.849,16.683,20362,0
2006-01-25,16.647,16.721,16.318,16.422,18379,0
2006-01-26,16.602,16.674,16.48,16.622,19403,0
2006-01-27,16.447,17.099,16.414,17.099,58951,0
2006-01-30,16.769,16.962,16.593,16.849,8599,0
2006-01-31,16.706,16.915,16.665,16.899,10898,0
2006-02-01,16.891,16.955,16.647,16.647,3831,0
2006-02-02,16.647,16.713,15.686,15.703,20739,0
2006-02-03,16.124,16.148,15.518,15.899,19652,0
2006-02-06,15.776,15.899,15.589,15.703,8523,0
2006-02-07,15.589,15.614,15.331,15.338,7714,0
2006-02-08,15.323,15.622,15.269,15.55,13223,0
2006-02-09,15.382,15.711,15.382,15.437,4332,0
2006-02-10,15.558,15.752,15.382,15.647,8108,0
2006-02-13,15.606,15.769,15.292,15.292,5355,0
2006-02-14,15.501,15.711,15.252,15.429,17949,0
2006-02-15,15.445,15.728,15.445,15.711,11013,0
2006-02-16,15.808,16.124,15.445,16.124,7397,0
2006-02-17,16.157,16.157,15.824,15.906,14865,0
2006-02-21,16.051,16.051,15.301,15.606,6408,0
2006-02-22,15.445,16.157,15.445,16.132,7636,0
2006-02-23,15.864,16.228,15.793,15.937,19887,0
2006-02-24,15.84,16.157,15.544,15.994,21399,0
2006-02-27,16.14,16.14,15.832,15.832,4499,0
2006-02-28,15.68,15.719,15.347,15.445,13932,0
2006-03-01,15.776,15.815,15.373,15.68,25537,0
2006-03-02,15.55,15.728,15.252,15.347,10531,0
2006-03-03,15.185,15.566,15.17,15.415,7795,0
2006-03-06,15.535,15.535,15.193,15.315,13684,0
2006-03-07,15.389,15.614,15.106,15.145,14819,0
2006-03-08,15.098,15.13,14.848,14.879,47376,0
2006-03-09,14.92,15.083,14.888,14.888,18776,0
2006-03-10,15.269,15.269,14.888,15.145,4710,0
2006-03-13,15.154,15.501,15.154,15.389,16539,0
2006-03-14,15.244,15.301,15.083,15.292,17899,0
2006-03-15,15.429,15.544,15.235,15.406,20887,0
2006-03-16,15.544,15.673,15.437,15.589,15484,0
2006-03-17,15.631,15.647,15.323,15.406,78160,0
2006-03-20,15.589,15.589,14.986,15.193,20722,0
2006-03-21,15.048,15.26,14.904,14.992,19756,0
2006-03-22,14.888,15.024,14.701,15.017,11395,0
2006-03-23,15.017,15.598,15.017,15.227,22037,0
2006-03-24,15.437,15.437,15.161,15.331,4530,0
2006-03-27,15.323,15.389,15.064,15.098,10632,0
2006-03-28,15.17,15.185,14.839,14.904,25528,0
2006-03-29,14.911,15.161,14.668,15,17264,0
2006-03-30,15.048,15.145,14.944,14.986,32806,0
2006-03-31,15.145,15.26,14.986,15.26,19528,0
2006-04-03,15.083,15.193,14.944,14.962,21333,0
2006-04-04,14.718,15.083,14.718,14.822,26200,0
2006-04-05,14.822,14.879,14.574,14.736,34600,0
2006-04-06,14.547,15.589,14.539,15.429,45817,0
2006-04-07,15.58,15.58,15.106,15.398,17645,0
2006-04-10,15.415,15.703,15.347,15.364,13869,0
2006-04-11,15.429,15.466,14.736,14.736,15062,0
2006-04-12,14.736,14.962,14.63,14.857,8109,0
2006-04-13,14.783,15.347,14.743,15.17,40331,0
2006-04-17,14.986,15.484,14.986,15.347,18127,0
2006-04-18,15.347,15.752,15.292,15.558,23131,0
2006-04-19,15.389,15.769,15.389,15.769,28268,0
2006-04-20,15.622,15.776,15.347,15.558,19460,0
2006-04-21,15.673,15.673,15.389,15.493,12364,0
2006-04-24,15.501,15.622,15.445,15.589,26186,0
2006-04-25,15.589,15.728,15.373,15.64,115007,0
2006-04-26,15.614,15.937,15.535,15.736,10483,0
2006-04-27,15.58,15.891,15.511,15.8,109837,0
2006-04-28,15.673,15.808,15.355,15.58,25465,0
2006-05-01,15.719,16.089,15.466,15.832,42054,0
2006-05-02,15.728,15.921,15.64,15.921,11856,0
2006-05-03,15.631,16.14,15.493,15.913,14678,0
2006-05-04,15.913,16.021,15.64,15.785,9484,0
2006-05-05,15.969,16.132,15.864,15.864,6537,0
2006-05-08,15.793,15.921,15.631,15.647,21703,0
2006-05-09,15.631,15.631,15.437,15.437,13248,0
2006-05-10,15.389,15.437,15.185,15.235,32016,0
2006-05-11,15.202,15.211,15.041,15.055,22875,0
2006-05-12,15.024,15.048,14.685,14.718,19915,0
2006-05-15,14.621,14.872,14.51,14.516,16154,0
2006-05-16,14.612,14.709,14.523,14.539,10556,0
2006-05-17,14.516,14.516,14.079,14.216,63198,0
2006-05-18,14.282,14.604,14.216,14.461,48089,0
2006-05-19,14.417,14.653,14.362,14.523,53873,0
2006-05-22,14.426,14.604,14.242,14.305,56325,0
2006-05-23,14.402,14.857,14.402,14.743,35480,0
2006-05-24,14.743,15.566,14.743,15.493,114827,0
2006-05-25,15.606,15.832,15.606,15.785,24819,0
2006-05-26,16.012,16.012,15.614,15.614,18524,0
2006-05-30,15.422,15.445,15.09,15.211,14704,0
2006-05-31,15.244,15.422,15.138,15.301,76579,0
2006-06-01,15.284,15.445,15.284,15.437,69300,0
2006-06-02,15.622,15.622,14.927,15.518,168205,0
2006-06-05,15.347,15.566,15.193,15.422,141464,0
2006-06-06,15.527,15.566,15.098,15.202,30772,0
2006-06-07,15.347,15.622,15.154,15.382,29407,0
2006-06-08,15.269,15.58,15.202,15.398,21764,0
2006-06-09,15.574,15.58,15.323,15.338,19463,0
2006-06-12,15.338,15.389,15.211,15.347,12037,0
2006-06-13,15.202,15.323,15.017,15.123,92713,0
2006-06-14,14.978,15.083,14.911,14.927,28790,0
2006-06-15,15.115,15.459,15.09,15.331,25981,0
2006-06-16,15.331,15.55,15.024,15.13,141633,0
2006-06-19,15.17,15.202,14.839,14.992,48985,0
2006-06-20,14.992,15.073,14.92,14.944,42762,0
2006-06-21,14.935,15.048,14.888,15.041,28689,0
2006-06-22,14.879,15.017,14.872,14.962,70815,0
2006-06-23,14.783,14.944,14.501,14.653,72382,0
2006-06-26,14.63,15.083,14.63,14.799,14790,0
2006-06-27,14.709,14.962,14.582,14.604,28519,0
2006-06-28,14.564,14.865,14.087,14.362,38467,0
2006-06-29,14.331,15.211,14.266,15.193,61194,0
2006-06-30,15.269,16.849,15.269,16.849,1728721,0
2006-07-03,16.553,16.834,16.14,16.787,171379,0
2006-07-05,16.56,17.053,16.471,16.812,160577,0
2006-07-06,16.802,16.812,16.373,16.553,77792,0
2006-07-07,16.397,16.56,16.253,16.48,35556,0
2006-07-10,16.286,16.631,16.286,16.493,35856,0
2006-07-11,16.544,16.553,16.373,16.518,16619,0
2006-07-12,16.455,16.48,16.166,16.471,42118,0
2006-07-13,16.397,16.397,16.157,16.302,31174,0
2006-07-14,16.083,16.166,16.021,16.157,13472,0
2006-07-17,16.083,16.148,15.913,16.148,17897,0
2006-07-18,16.036,16.042,15.694,15.994,18507,0
2006-07-19,15.76,16.157,15.76,16.14,7176,0
2006-07-20,16.042,16.157,15.994,16.124,12418,0
2006-07-21,16.036,16.051,15.535,15.631,23986,0
2006-07-24,15.535,16.059,15.535,15.994,26551,0
2006-07-25,16.075,16.115,15.655,15.899,34427,0
2006-07-26,15.913,15.952,15.686,15.952,7830,0
2006-07-27,15.883,16.003,15.466,15.535,11144,0
2006-07-28,15.906,16.602,15.906,16.471,111200,0
2006-07-31,16.203,16.439,16.203,16.269,63252,0
2006-08-01,16.269,16.39,16.157,16.382,102582,0
2006-08-02,16.373,16.584,16.373,16.527,150356,0
2006-08-03,16.397,16.48,16.373,16.447,56336,0
2006-08-04,16.365,16.713,16.365,16.683,60989,0
2006-08-07,16.464,17.61,16.464,17.61,159994,0
2006-08-08,17.61,18.081,17.472,18.063,97796,0
2006-08-09,18.012,18.104,17.9,18.029,90371,0
2006-08-10,17.707,18.088,17.651,18.088,55260,0
2006-08-11,17.933,18.088,17.891,18.012,94580,0
2006-08-14,18.012,18.435,18.012,18.351,82813,0
2006-08-15,18.579,18.717,18.482,18.649,117530,0
2006-08-16,17.82,18.579,17.77,18.579,82394,0
2006-08-17,18.231,18.779,18.231,18.726,72614,0
2006-08-18,18.804,18.871,18.621,18.779,39271,0
2006-08-21,18.683,18.888,18.658,18.692,45832,0
2006-08-22,18.635,18.692,18.02,18.02,176307,0
2006-08-23,18.02,18.133,18.004,18.054,38748,0
2006-08-24,18.054,18.588,18.029,18.507,95752,0
2006-08-25,18.426,18.976,18.426,18.855,69322,0
2006-08-28,18.779,19.233,18.779,19.202,76369,0
2006-08-29,19.168,20.065,19.168,20.014,66234,0
2006-08-30,19.986,20.502,19.71,20.293,108614,0
2006-08-31,20.331,20.397,20.138,20.18,76893,0
2006-09-01,20.195,20.203,20.05,20.195,19617,0
2006-09-05,20.041,20.195,19.678,19.743,51389,0
2006-09-06,19.71,20.098,19.477,19.935,45742,0
2006-09-07,19.896,20.065,19.841,19.896,22338,0
2006-09-08,19.833,19.935,19.718,19.921,35534,0
2006-09-11,19.701,19.921,19.597,19.878,27610,0
2006-09-12,19.872,19.935,19.718,19.896,32937,0
2006-09-13,19.799,19.954,19.671,19.912,18500,0
2006-09-14,19.701,19.903,19.606,19.849,45231,0
2006-09-15,19.912,19.954,19.726,19.954,27141,0
2006-09-18,19.903,19.945,19.588,19.896,27408,0
2006-09-19,19.872,20.032,19.508,19.962,30494,0
2006-09-20,19.954,19.954,19.547,19.614,11815,0
2006-09-21,19.62,19.783,19.588,19.75,11471,0
2006-09-22,19.614,20.023,19.492,19.969,24971,0
2006-09-25,19.954,19.954,19.403,19.533,19511,0
2006-09-26,19.451,19.516,19.371,19.371,12885,0
2006-09-27,19.371,19.588,19.331,19.347,14852,0
2006-09-28,19.307,19.533,19.103,19.21,27930,0
2006-09-29,18.99,18.99,18.708,18.871,21180,0
2006-10-02,18.871,18.871,18.419,18.451,12373,0
2006-10-03,18.474,18.863,18.474,18.658,56722,0
2006-10-04,18.692,19.233,18.272,19.185,11744,0
2006-10-05,18.924,19.436,18.911,19.153,20914,0
2006-10-06,19.202,19.202,18.863,18.95,3027,0
2006-10-09,19.017,19.017,18.779,18.896,3961,0
2006-10-10,18.821,19.103,18.765,19.103,14879,0
2006-10-11,19.04,19.112,19.025,19.064,9703,0
2006-10-12,18.99,19.588,18.903,19.588,10408,0
2006-10-13,19.385,19.547,19.298,19.347,7619,0
2006-10-16,19.258,19.258,18.888,19.04,9353,0
2006-10-17,19.048,19.34,19.048,19.323,5545,0
2006-10-18,19.233,19.233,19.017,19.088,4564,0
2006-10-19,18.804,18.99,18.779,18.941,6686,0
2006-10-20,18.941,18.941,18.612,18.612,2285,0
2006-10-23,18.612,18.612,18.36,18.393,15907,0
2006-10-24,18.337,18.419,18.224,18.281,16468,0
2006-10-25,18.184,18.184,17.829,17.875,18251,0
2006-10-26,17.854,18.579,17.829,18.579,21735,0
2006-10-27,18.351,18.443,18.231,18.298,22460,0
2006-10-30,18.298,19.146,18.289,19.137,12990,0
2006-10-31,18.896,18.984,18.522,18.635,30494,0
2006-11-01,18.621,18.742,18.298,18.466,43948,0
2006-11-02,18.376,18.692,18.199,18.649,10527,0
2006-11-03,18.49,18.49,18.193,18.337,54425,0
2006-11-06,18.272,18.36,18.207,18.298,8919,0
2006-11-07,18.118,18.345,18.118,18.345,3897,0
2006-11-08,18.281,18.337,17.969,18.16,54073,0
2006-11-09,18.047,18.254,17.996,18.16,31198,0
2006-11-10,18.176,18.193,18.088,18.193,5022,0
2006-11-13,18.193,18.231,18.047,18.054,46603,0
2006-11-14,18.02,18.384,18.02,18.384,36769,0
2006-11-15,18.384,18.579,18.281,18.547,14474,0
2006-11-16,18.604,18.967,18.522,18.941,22831,0
2006-11-17,18.765,18.871,18.726,18.83,3961,0
2006-11-20,18.683,19.017,18.683,19.017,7947,0
2006-11-21,18.976,19.146,18.976,19.146,6683,0
2006-11-22,19.128,19.146,18.911,18.911,11656,0
2006-11-24,18.941,18.959,18.879,18.933,992,0
2006-11-27,18.95,18.95,18.604,18.621,41709,0
2006-11-28,18.642,18.984,18.642,18.984,7292,0
2006-11-29,18.771,19.095,18.765,18.888,18426,0
2006-11-30,18.812,19.103,18.443,18.855,27012,0
2006-12-01,18.779,19.088,18.751,19.088,12574,0
2006-12-04,18.967,19.079,18.7,18.812,41655,0
2006-12-05,18.888,19.12,18.692,18.779,16401,0
2006-12-06,18.771,18.771,18.667,18.751,67345,0
2006-12-07,18.759,18.933,18.717,18.759,31148,0
2006-12-08,18.683,18.821,18.596,18.596,11804,0
2006-12-11,18.788,18.788,18.627,18.7,12354,0
2006-12-12,18.888,18.888,18.627,18.726,8137,0
2006-12-13,18.411,19.177,18.411,18.879,10966,0
2006-12-14,18.846,18.917,18.779,18.879,3151,0
2006-12-15,18.837,18.976,18.804,18.976,10397,0
2006-12-18,18.837,18.879,18.482,18.579,16841,0
2006-12-19,18.547,18.751,18.538,18.708,11372,0
2006-12-20,18.771,18.779,18.435,18.435,44820,0
2006-12-21,18.224,18.642,18.224,18.572,6326,0
2006-12-22,18.547,18.579,18.426,18.579,11720,0
2006-12-26,18.579,18.579,18.514,18.579,5669,0
2006-12-27,18.426,18.579,18.272,18.572,4516,0
2006-12-28,18.459,18.871,18.369,18.855,26549,0
2006-12-29,18.765,18.771,18.621,18.621,7748,0
2007-01-03,18.733,18.821,18.435,18.649,32878,0
2007-01-04,18.579,18.579,18.351,18.36,13608,0
2007-01-05,18.376,18.531,18.298,18.451,7291,0
2007-01-08,18.435,18.531,18.376,18.499,4840,0
2007-01-09,18.435,18.579,18.419,18.579,6019,0
2007-01-10,18.376,18.49,18.313,18.411,12978,0
2007-01-11,18.459,18.538,18.167,18.207,11422,0
2007-01-12,18.184,18.482,18.184,18.482,5547,0
2007-01-16,18.572,19.146,18.547,19.128,27628,0
2007-01-17,19.04,19.137,19.025,19.064,12475,0
2007-01-18,19.031,19.128,19.025,19.12,10661,0
2007-01-19,19.031,19.153,19.031,19.103,3237,0
2007-01-22,19.103,19.112,19.017,19.048,7075,0
2007-01-23,19.048,19.064,18.733,18.911,7121,0
2007-01-24,19.095,19.095,18.658,18.676,9325,0
2007-01-25,18.199,18.199,15.994,17.393,46604,0
2007-01-26,17.319,17.53,17.205,17.53,8766,0
2007-01-29,17.431,17.562,17.401,17.479,5217,0
2007-01-30,17.683,17.683,17.522,17.666,3558,0
2007-01-31,17.586,17.683,17.554,17.586,3840,0
2007-02-01,17.747,17.891,17.739,17.891,2432,0
2007-02-02,17.829,17.875,17.77,17.86,10885,0
2007-02-05,17.787,17.829,17.61,17.691,47295,0
2007-02-06,17.812,17.812,17.61,17.658,11326,0
2007-02-07,17.77,17.77,17.61,17.691,13938,0
2007-02-08,17.627,17.707,17.472,17.472,10921,0
2007-02-09,17.505,17.61,17.457,17.61,3748,0
2007-02-12,17.619,17.619,17.457,17.464,3840,0
2007-02-13,17.569,17.569,17.497,17.569,4024,0
2007-02-14,17.536,17.691,17.536,17.666,11861,0
2007-02-15,17.569,17.666,17.408,17.488,8080,0
2007-02-16,17.449,17.731,17.408,17.643,5653,0
2007-02-20,17.522,17.691,17.393,17.569,8737,0
2007-02-21,17.602,17.602,16.891,17.296,23009,0
2007-02-22,17.221,17.497,17.084,17.357,8570,0
2007-02-23,17.401,17.479,17.401,17.401,1572,0
2007-02-26,17.393,17.393,17.288,17.375,2813,0
2007-02-27,17.303,17.569,17.246,17.328,14412,0
2007-02-28,17.189,17.522,17.167,17.384,13534,0
2007-03-01,17.328,17.408,17.213,17.408,7755,0
2007-03-02,17.319,17.366,17.167,17.366,3660,0
2007-03-05,17.253,17.449,17.253,17.31,10241,0
2007-03-06,17.328,17.384,17.263,17.319,10496,0
2007-03-07,17.366,17.393,17.271,17.357,19720,0
2007-03-08,17.296,17.342,17.246,17.303,7901,0
2007-03-09,17.349,17.366,17.296,17.366,3998,0
2007-03-12,17.246,17.375,17.134,17.263,4991,0
2007-03-13,16.622,17.013,16.56,16.699,124179,0
2007-03-14,16.286,17.045,16.286,16.987,35812,0
2007-03-15,16.849,16.924,16.69,16.924,10850,0
2007-03-16,16.834,16.948,16.76,16.826,19087,0
2007-03-19,16.713,16.737,16.56,16.737,23163,0
2007-03-20,16.647,16.834,16.647,16.737,3914,0
2007-03-21,16.795,16.858,16.713,16.834,2651,0
2007-03-22,16.706,16.849,16.674,16.841,10091,0
2007-03-23,16.721,17.005,16.721,16.962,76044,0
2007-03-26,16.955,16.955,16.858,16.891,1610,0
2007-03-27,16.97,16.97,16.713,16.713,107999,0
2007-03-28,16.915,16.941,16.309,16.309,20756,0
2007-03-29,16.309,16.357,16.166,16.195,7179,0
2007-03-30,16.553,16.553,15.589,16.212,87262,0
2007-04-02,16.124,16.157,16.036,16.042,28673,0
2007-04-03,16.066,16.182,16.051,16.075,24287,0
2007-04-04,16.066,16.097,15.815,15.921,16475,0
2007-04-05,15.944,15.961,15.511,15.518,101757,0
2007-04-09,15.769,15.769,15.347,15.518,24447,0
2007-04-10,15.355,15.445,15.315,15.445,88413,0
2007-04-11,15.338,15.429,15.219,15.406,26367,0
2007-04-12,15.292,15.422,15.269,15.415,14681,0
2007-04-13,15.382,15.574,15.382,15.484,5790,0
2007-04-16,15.422,15.422,15.235,15.323,19770,0
2007-04-17,15.445,15.544,15.048,15.055,34667,0
2007-04-18,15.041,15.518,15.041,15.518,12124,0
2007-04-19,15.527,15.574,15.269,15.269,5848,0
2007-04-20,15.331,15.511,15.269,15.511,7752,0
2007-04-23,15.58,15.589,15.422,15.459,19382,0
2007-04-24,15.315,15.315,15.219,15.292,2420,0
2007-04-25,15.398,15.58,15.292,15.58,4309,0
2007-04-26,15.574,15.631,15.493,15.55,7847,0
2007-04-27,15.622,15.752,15.55,15.622,9508,0
2007-04-30,15.501,15.622,15.493,15.501,10305,0
2007-05-01,15.459,15.703,15.459,15.664,8247,0
2007-05-02,15.631,15.952,15.631,15.937,13909,0
2007-05-03,15.824,16.195,15.815,16.042,13465,0
2007-05-04,15.994,16.373,15.961,16.318,8668,0
2007-05-07,16.261,16.518,16.261,16.501,7304,0
2007-05-08,16.455,16.56,16.414,16.535,6567,0
2007-05-09,16.471,16.518,16.365,16.455,7384,0
2007-05-10,16.439,16.471,16.341,16.471,5032,0
2007-05-11,16.405,16.414,16.166,16.39,4579,0
2007-05-14,16.351,16.656,16.334,16.593,10154,0
2007-05-15,16.56,16.593,16.278,16.351,4060,0
2007-05-16,16.382,16.447,16.228,16.237,3961,0
2007-05-17,16.203,16.203,16.036,16.115,5083,0
2007-05-18,16.278,16.48,16.157,16.351,15478,0
2007-05-21,16.382,16.397,16.253,16.318,13272,0
2007-05-22,16.325,16.365,16.244,16.357,6684,0
2007-05-23,16.325,16.414,16.228,16.294,7077,0
2007-05-24,16.39,16.56,16.132,16.228,15962,0
2007-05-25,16.318,16.488,16.228,16.382,6439,0
2007-05-29,16.397,16.397,16.269,16.269,6005,0
2007-05-30,16.286,16.602,16.237,16.602,12206,0
2007-05-31,16.422,16.56,16.244,16.365,10315,0
2007-06-01,16.357,16.414,16.357,16.365,5607,0
2007-06-04,16.286,16.447,16.278,16.357,3535,0
2007-06-05,16.341,16.576,16.261,16.56,11151,0
2007-06-06,16.39,16.602,16.253,16.593,17230,0
2007-06-07,16.584,16.584,16.493,16.509,3566,0
2007-06-08,16.39,16.518,16.157,16.286,8050,0
2007-06-11,16.373,16.569,16.253,16.253,5521,0
2007-06-12,16.228,16.509,16.228,16.334,22423,0
2007-06-13,15.961,16.414,15.961,16.351,11922,0
2007-06-14,16.382,16.464,16.334,16.447,3789,0
2007-06-15,16.341,16.602,16.341,16.56,6248,0
2007-06-18,16.56,16.569,16.493,16.493,11144,0
2007-06-19,16.493,16.602,16.493,16.56,7740,0
2007-06-20,16.56,16.576,16.439,16.501,44506,0
2007-06-21,16.493,16.593,16.493,16.593,494,0
2007-06-22,16.518,16.602,16.518,16.602,4103,0
2007-06-25,16.602,16.602,16.132,16.318,11317,0
2007-06-26,16.447,16.447,16.195,16.286,9243,0
2007-06-27,16.188,16.261,16.066,16.066,8578,0
2007-06-28,16.066,16.422,15.93,16.325,18745,0
2007-06-29,16.447,16.447,16.036,16.309,12678,0
2007-07-02,16.488,16.493,16.365,16.373,10737,0
2007-07-03,16.351,16.43,16.334,16.43,5569,0
2007-07-05,16.447,16.527,16.148,16.188,15102,0
2007-07-06,16.075,16.325,16.075,16.203,11908,0
2007-07-09,16.286,16.341,16.157,16.286,11149,0
2007-07-10,16.203,16.253,16.097,16.106,10509,0
2007-07-11,16.228,16.325,15.969,16.325,14553,0
2007-07-12,16.325,16.509,16.157,16.22,17614,0
2007-07-13,16.173,16.203,16.036,16.157,15406,0
2007-07-16,15.944,16.157,15.944,16.124,13364,0
2007-07-17,15.994,16.157,15.994,16.115,6065,0
2007-07-18,16.036,16.14,16.036,16.14,5325,0
2007-07-19,16.075,16.148,16.059,16.066,5485,0
2007-07-20,16.028,16.132,16.028,16.115,5325,0
2007-07-23,16.157,16.157,15.994,15.994,9268,0
2007-07-24,15.849,15.899,15.398,15.511,10861,0
2007-07-25,15.466,15.68,15.13,15.68,8161,0
2007-07-26,15.589,15.589,15.227,15.382,10916,0
2007-07-27,15.227,15.284,14.727,14.727,10154,0
2007-07-30,14.944,14.962,14.582,14.621,8935,0
2007-07-31,14.718,14.799,14.564,14.792,9641,0
2007-08-01,14.904,14.904,14.539,14.597,8542,0
2007-08-02,14.815,14.815,14.574,14.574,1361,0
2007-08-03,14.564,14.743,14.216,14.216,16092,0
2007-08-06,14.962,14.962,13.328,13.328,20303,0
2007-08-07,13.288,13.346,13.209,13.288,13958,0
2007-08-08,13.224,13.466,13.071,13.418,18385,0
2007-08-09,13.368,13.78,13.216,13.588,14429,0
2007-08-10,13.685,13.7,13.346,13.481,26021,0
2007-08-13,13.425,13.725,13.425,13.61,9130,0
2007-08-14,13.668,13.668,13.506,13.506,1484,0
2007-08-15,13.733,13.854,13.685,13.685,5848,0
2007-08-16,13.717,14.339,13.393,14.339,8792,0
2007-08-17,14.531,16.097,14.531,14.953,22344,0
2007-08-20,15.398,15.398,14.193,14.484,9409,0
2007-08-21,15.064,15.13,14.539,14.653,14224,0
2007-08-22,14.92,14.992,14.638,14.992,6807,0
2007-08-23,15.017,15.752,14.799,15.728,6561,0
2007-08-24,15.785,16.132,15.64,16.132,15425,0
2007-08-27,15.874,16.075,15.673,15.808,3840,0
2007-08-28,15.711,15.711,15.476,15.598,6191,0
2007-08-29,15.606,15.776,15.606,15.752,6454,0
2007-08-30,15.793,15.84,15.535,15.606,10708,0
2007-08-31,15.606,15.785,15.544,15.769,6191,0
2007-09-04,15.728,15.793,15.728,15.752,7302,0
2007-09-05,15.745,15.76,15.347,15.55,8377,0
2007-09-06,15.511,15.913,15.511,15.808,13557,0
2007-09-07,15.752,15.776,15.686,15.745,10770,0
2007-09-10,15.752,15.752,15.284,15.574,6735,0
2007-09-11,15.589,15.785,15.589,15.598,6245,0
2007-09-12,15.123,15.177,15,15.024,5079,0
2007-09-13,15.024,15.055,15.024,15.024,1858,0
2007-09-14,15.073,15.073,14.848,14.888,5279,0
2007-09-17,14.792,14.792,14.662,14.662,494,0
2007-09-18,14.662,15.024,14.484,15,4075,0
2007-09-19,15.26,15.68,15.252,15.373,7427,0
2007-09-20,15.252,15.26,15.244,15.244,617,0
2007-09-21,15.244,15.244,14.644,14.644,7391,0
2007-09-24,14.435,14.469,14.184,14.242,9297,0
2007-09-25,14.417,14.426,14.417,14.417,1466,0
2007-09-26,14.484,14.492,14.417,14.426,5259,0
2007-09-27,14.806,14.806,14.453,14.662,9730,0
2007-09-28,14.638,14.783,14.477,14.492,2771,0
2007-10-01,14.662,14.743,14.612,14.743,4963,0
2007-10-02,14.621,15.307,14.539,15.307,11531,0
2007-10-03,15.177,15.874,15.177,15.711,4829,0
2007-10-04,15.655,15.994,15.55,15.785,10842,0
2007-10-05,15.883,15.899,15.793,15.891,1602,0
2007-10-08,15.994,15.994,15.793,15.793,6107,0
2007-10-09,15.68,15.68,15.664,15.664,1742,0
2007-10-10,15.664,15.776,15.664,15.673,2724,0
2007-10-11,15.849,15.849,15.694,15.8,2588,0
2007-10-12,15.736,15.858,15.68,15.858,1292,0
2007-10-15,15.711,15.832,15.55,15.55,7179,0
2007-10-16,15.429,15.511,15.276,15.276,2603,0
2007-10-17,15.382,15.476,15.347,15.476,3416,0
2007-10-18,15.024,15.382,14.822,15.364,9869,0
2007-10-19,15.276,15.664,15.276,15.276,4664,0
2007-10-22,15.106,15.832,15.106,15.606,4807,0
2007-10-23,15.415,15.566,15.415,15.566,3279,0
2007-10-24,15.527,15.719,15.527,15.719,607,0
2007-10-25,15.017,15.824,15.017,15.752,29330,0
2007-10-26,15.703,15.76,15.373,15.373,3386,0
2007-10-29,15.145,15.493,14.986,15.429,10644,0
2007-10-30,15.398,15.398,15.301,15.355,4695,0
2007-10-31,15.68,15.68,15.422,15.422,3527,0
2007-11-01,15.398,15.398,14.962,15.048,3732,0
2007-11-02,14.644,15.752,14.51,15.323,26252,0
2007-11-05,15.244,15.244,14.531,14.531,8084,0
2007-11-06,14.461,14.469,14.417,14.417,9187,0
2007-11-07,14.417,14.539,14.417,14.539,3265,0
2007-11-08,14.501,14.531,14.138,14.266,7305,0
2007-11-09,14.144,14.216,14.087,14.138,4162,0
2007-11-12,14.138,14.417,14.138,14.417,11931,0
2007-11-13,14.242,14.242,14.104,14.104,4318,0
2007-11-14,13.992,14.07,13.934,13.934,5943,0
2007-11-15,13.934,14.477,13.926,14.477,7960,0
2007-11-16,14.37,14.461,14.161,14.289,9134,0
2007-11-19,14.435,14.644,14.07,14.07,33863,0
2007-11-20,14.07,14.208,13.992,14.094,60362,0
2007-11-21,14.04,14.138,13.879,13.879,16092,0
2007-11-23,13.733,14.395,13.733,14.395,6366,0
2007-11-26,14,14.079,13.958,14.048,10778,0
2007-11-27,14.087,14.087,13.862,13.894,4829,0
2007-11-28,14.13,14.426,13.974,14.426,53150,0
2007-11-30,14.501,14.564,14.417,14.417,4763,0
2007-12-03,14.426,14.783,14.417,14.693,7056,0
2007-12-04,15.024,15.338,15.024,15.064,12306,0
2007-12-05,15.073,15.073,14.087,14.273,6069,0
2007-12-06,14.402,14.693,14.362,14.461,7940,0
2007-12-07,15.09,15.26,14.668,14.668,11468,0
2007-12-10,14.927,15.338,13.917,14.138,11958,0
2007-12-11,14.216,15.055,14.216,14.911,15264,0
2007-12-12,14.848,14.865,14.322,14.322,5079,0
2007-12-13,13.262,14.597,13.262,14.597,11135,0
2007-12-14,14.539,15.347,14.138,14.539,10689,0
2007-12-17,14.453,14.865,14.453,14.865,39625,0
2007-12-18,14.935,15.145,14.51,14.701,3415,0
2007-12-19,14.638,14.822,14.638,14.685,16948,0
2007-12-20,14.51,15.422,14.079,15.422,22077,0
2007-12-21,15.235,15.389,14.531,14.531,21972,0
2007-12-24,15.527,15.544,15.276,15.347,12515,0
2007-12-26,15.323,15.429,15.284,15.284,9157,0
2007-12-27,15.301,15.301,14.718,14.986,12581,0
2007-12-28,14.564,15,14.564,15,5313,0
2007-12-31,14.774,14.774,14.144,14.395,19393,0
2008-01-02,14.668,14.668,14.461,14.492,32504,0
2008-01-03,14.523,14.539,14.453,14.453,12855,0
2008-01-04,14.444,14.531,14.378,14.395,10257,0
2008-01-07,14.273,14.539,14.273,14.477,12421,0
2008-01-08,14.461,14.539,14.356,14.523,8828,0
2008-01-09,14.461,14.539,14.339,14.539,20443,0
2008-01-10,14.453,15.493,14.104,15.347,42511,0
2008-01-11,15.106,15.68,15.064,15.161,55544,0
2008-01-14,15.338,16.115,15.083,16.042,22167,0
2008-01-15,15.864,15.976,14.944,15.466,37119,0
2008-01-16,15.68,15.785,15.269,15.527,12083,0
2008-01-17,15.673,15.673,14.63,14.63,11855,0
2008-01-18,14.857,14.857,14.516,14.63,4954,0
2008-01-22,14.417,14.417,13.854,13.974,20287,0
2008-01-23,14.017,14.41,13.862,14.112,17447,0
2008-01-24,14.184,15.009,14,14.953,6561,0
2008-01-25,14.904,16.115,14.896,15.961,15053,0
2008-01-28,15.952,16.787,15.041,16.64,19997,0
2008-01-29,16.56,16.699,15.589,15.808,49901,0
2008-01-30,15.527,15.8,15.459,15.55,5896,0
2008-01-31,15.429,16.028,15.406,15.686,5891,0
2008-02-01,15.518,16.132,15.518,15.793,12959,0
2008-02-04,15.793,16.059,15.664,16.059,10030,0
2008-02-05,16.059,16.059,15.484,15.76,13284,0
2008-02-06,15.776,15.921,15.606,15.606,12350,0
2008-02-07,15.808,15.808,15.518,15.686,26746,0
2008-02-08,15.606,15.728,15.466,15.589,2727,0
2008-02-11,15.466,15.745,15.331,15.55,20194,0
2008-02-12,15.622,16.157,15.55,16.124,48106,0
2008-02-13,16.066,16.173,15.752,15.944,22896,0
2008-02-14,15.921,15.944,15.655,15.824,1558,0
2008-02-15,15.8,16.042,15.793,15.793,8545,0
2008-02-19,15.76,16.157,15.76,16.157,1979,0
2008-02-20,15.655,16.028,15.558,15.752,4479,0
2008-02-21,15.68,15.68,15.276,15.606,8351,0
2008-02-22,15.606,15.614,15.244,15.558,10997,0
2008-02-25,15.511,15.745,15.501,15.631,1616,0
2008-02-26,15.622,15.664,15.58,15.655,1266,0
2008-02-27,15.518,15.598,15.437,15.437,2230,0
2008-02-28,15.315,15.459,15.284,15.315,1747,0
2008-02-29,15.227,15.227,14.953,14.992,5614,0
2008-03-03,14.992,15.017,14.806,14.839,7419,0
2008-03-04,15.048,15.048,14.872,14.92,5975,0
2008-03-05,14.944,14.944,14.822,14.83,4962,0
2008-03-06,14.718,14.839,14.709,14.839,7504,0
2008-03-07,14.857,14.865,14.501,14.523,2617,0
2008-03-10,14.564,14.888,14.564,14.888,4829,0
2008-03-11,14.944,14.944,14.638,14.822,11390,0
2008-03-12,14.822,14.857,14.709,14.83,6807,0
2008-03-13,14.783,14.927,14.693,14.839,3466,0
2008-03-14,14.783,14.896,14.743,14.743,3961,0
2008-03-17,14.865,14.879,14.339,14.386,8351,0
2008-03-18,14.461,14.839,14.386,14.822,5196,0
2008-03-19,14.743,14.92,14.356,14.356,24513,0
2008-03-20,12.197,14.282,12.197,14.216,75826,0
2008-03-24,14.242,14.693,14.061,14.621,46256,0
2008-03-25,14.662,14.935,14.501,14.935,23097,0
2008-03-26,14.676,15.235,14.676,15.235,11931,0
2008-03-27,15.235,15.244,15.13,15.227,5945,0
2008-03-28,15.235,15.445,15.219,15.445,7790,0
2008-03-31,15.445,15.614,15.307,15.307,11174,0
2008-04-01,15.476,15.728,15.219,15.673,12883,0
2008-04-02,15.476,15.952,15.476,15.719,10563,0
2008-04-03,15.711,15.736,15.429,15.736,6360,0
2008-04-04,15.858,16.157,15.694,15.752,55659,0
2008-04-07,15.752,15.952,15.736,15.944,25840,0
2008-04-08,15.952,16.106,15.944,16.042,5014,0
2008-04-09,15.752,16.075,15.752,15.994,22233,0
2008-04-10,15.849,16.075,15.793,15.921,2304,0
2008-04-11,15.769,15.913,15.598,15.664,11831,0
2008-04-14,15.647,15.985,15.589,15.589,1979,0
2008-04-15,15.558,16.012,15.406,15.664,5491,0
2008-04-16,15.673,15.937,15.466,15.849,7701,0
2008-04-17,15.711,16.097,15.711,16.066,7075,0
2008-04-18,16.021,16.148,16.021,16.051,8915,0
2008-04-21,16.042,16.066,15.976,16.066,1186,0
2008-04-22,15.944,16.012,15.64,15.994,6191,0
2008-04-23,15.913,15.985,15.752,15.815,9862,0
2008-04-24,15.994,15.994,15.501,15.994,24475,0
2008-04-25,15.944,16.157,15.906,16.089,21338,0
2008-04-28,15.937,16.075,15.937,15.952,3322,0
2008-04-29,16.066,16.075,15.874,15.874,5512,0
2008-04-30,15.864,15.899,15.752,15.76,2895,0
2008-05-01,15.76,15.84,15.347,15.429,2910,0
2008-05-02,16.059,16.066,15.728,15.76,5820,0
2008-05-05,15.58,15.647,15.511,15.566,8750,0
2008-05-06,15.728,15.728,15.185,15.347,6275,0
2008-05-07,15.459,15.566,15.154,15.161,8421,0
2008-05-08,15.476,15.544,15.315,15.544,11510,0
2008-05-09,15.323,15.323,14.547,15.13,2793,0
2008-05-12,15.269,15.952,15.161,15.752,9688,0
2008-05-13,15.398,15.752,14.911,15.752,10724,0
2008-05-14,15.58,15.84,15.123,15.736,5079,0
2008-05-15,15.26,15.631,15.024,15.614,15464,0
2008-05-16,15.073,15.58,15.017,15.373,11519,0
2008-05-19,15.219,15.331,15.185,15.252,6315,0
2008-05-20,15.338,15.451,15.227,15.347,6336,0
2008-05-21,15.445,15.694,15.26,15.26,5764,0
2008-05-22,15.566,15.566,15.154,15.211,1459,0
2008-05-23,15.338,15.719,15.083,15.355,6953,0
2008-05-27,15.244,15.389,14.971,15.235,6185,0
2008-05-28,15.703,15.703,15.284,15.315,15349,0
2008-05-29,15.527,15.527,14.953,15.202,6550,0
2008-05-30,15.476,15.574,14.872,14.872,26796,0
2008-06-02,15.459,15.466,15.031,15.13,8764,0
2008-06-03,15.048,15.355,15.017,15.154,15140,0
2008-06-04,15.024,15.26,14.944,14.944,32155,0
2008-06-05,14.944,15.347,14.92,15.347,9554,0
2008-06-06,15.347,15.347,14.822,14.822,11724,0
2008-06-09,15.041,15.041,14.662,14.685,10002,0
2008-06-10,14.792,15.338,14.792,15.041,6538,0
2008-06-11,14.971,15.307,14.757,14.848,11413,0
2008-06-12,14.992,15.406,14.992,15.406,13614,0
2008-06-13,15.389,15.976,15.389,15.664,14132,0
2008-06-16,15.776,15.906,15.711,15.752,12481,0
2008-06-17,15.874,15.874,15.154,15.227,16701,0
2008-06-18,15.024,15.26,14.749,14.815,21876,0
2008-06-19,15.017,15.017,14.531,14.612,26350,0
2008-06-20,14.555,14.749,14.339,14.574,17300,0
2008-06-23,14.792,14.792,13.822,13.822,66362,0
2008-06-24,13.95,14.153,13.489,13.565,14610,0
2008-06-25,13.328,13.58,13.216,13.297,33490,0
2008-06-26,13.547,13.556,12.442,12.513,26112,0
2008-06-27,12.714,13.127,12.319,12.359,1297134,0
2008-06-30,12.392,13.209,12.392,12.973,70801,0
2008-07-01,12.706,13.216,12.675,13.166,54111,0
2008-07-02,13.103,13.677,12.642,12.772,50106,0
2008-07-03,12.802,13.466,12.802,13.103,9641,0
2008-07-07,13.241,13.41,12.802,12.802,45142,0
2008-07-08,12.843,14.282,12.297,14.13,41760,0
2008-07-09,13.183,14.743,13.183,14.025,19343,0
2008-07-10,14.056,14.322,13.693,13.934,45524,0
2008-07-11,13.74,13.894,11.972,12.627,130391,0
2008-07-14,12.843,12.843,12.004,12.174,46920,0
2008-07-15,12.011,13.288,12.011,12.859,77982,0
2008-07-16,13.045,14.061,12.923,13.573,43354,0
2008-07-17,13.725,14.339,13.685,14.339,27752,0
2008-07-18,14.331,14.736,14.184,14.444,31795,0
2008-07-21,14.555,14.693,14.453,14.523,9470,0
2008-07-22,14.305,15.558,14.193,15.252,30126,0
2008-07-23,15.415,15.445,14.597,15.09,24283,0
2008-07-24,15.703,15.793,14.523,14.685,47062,0
2008-07-25,14.935,15.728,14.348,14.51,31623,0
2008-07-28,14.435,15.145,14.13,14.138,51554,0
2008-07-29,14.743,15.382,14.395,15.073,23847,0
2008-07-30,15.373,15.511,15.106,15.338,14958,0
2008-07-31,15.083,15.347,14.736,14.935,19146,0
2008-08-01,14.469,15.009,14.25,14.944,9444,0
2008-08-04,14.362,14.736,13.088,14.426,26157,0
2008-08-05,14.668,15.138,13.506,14.516,28565,0
2008-08-06,14.453,15.315,14.025,14.282,68829,0
2008-08-07,14.161,14.516,13.748,14.216,52962,0
2008-08-08,14.176,15.276,14.176,14.992,33351,0
2008-08-11,15.048,15.331,14.009,15.227,23951,0
2008-08-12,15.138,15.347,15.138,15.17,14158,0
2008-08-13,15.055,15.347,14.685,15.292,132066,0
2008-08-14,15.024,15.406,14.879,15.292,25241,0
2008-08-15,15.647,15.655,15.083,15.244,61160,0
2008-08-18,15.338,15.338,15.177,15.269,32084,0
2008-08-19,15.064,15.338,14.766,14.872,16389,0
2008-08-20,14.92,15.073,14.282,14.331,15512,0
2008-08-21,14.395,14.395,13.053,14.009,33578,0
2008-08-22,14.061,14.104,13.763,14.087,13895,0
2008-08-25,13.974,13.974,13.418,13.458,20110,0
2008-08-26,13.418,13.595,13.297,13.524,36076,0
2008-08-27,13.458,14.539,13.458,14.144,26903,0
2008-08-28,14.056,14.653,13.748,14.574,83711,0
2008-08-29,14.444,14.839,14.184,14.193,55165,0
2008-09-02,14.591,14.904,14.04,14.161,6583,0
2008-09-03,14.112,15.347,14.112,15.106,58308,0
2008-09-04,14.992,15.138,14.516,14.944,40122,0
2008-09-05,14.766,15.493,14.693,14.822,40409,0
2008-09-08,15.009,15.024,13.934,14.13,37160,0
2008-09-09,14.138,14.216,14.025,14.025,35560,0
2008-09-10,14.161,14.208,12.788,13.304,160056,0
2008-09-11,13.224,13.224,12.81,12.932,114197,0
2008-09-12,12.23,13.209,12.15,13.088,69693,0
2008-09-15,12.915,13.127,12.802,12.802,42264,0
2008-09-16,12.802,13.837,12.802,13.837,71324,0
2008-09-17,13.401,13.717,12.843,13.233,27208,0
2008-09-18,13.515,14.539,13.006,14.523,94047,0
2008-09-19,16.683,18.176,14.547,18.176,182577,0
2008-09-22,17.763,17.763,15.673,15.776,18086,0
2008-09-23,15.031,15.808,14.492,14.806,18352,0
2008-09-24,16.157,16.157,14.313,14.597,25696,0
2008-09-25,14.857,16.795,14.857,16.028,46934,0
2008-09-26,15.382,17.357,15.382,16.647,44526,0
2008-09-29,17.366,17.366,15.824,16.157,35137,0
2008-09-30,16.56,16.56,16.157,16.166,25851,0
2008-10-01,16.357,16.357,14.402,15.527,16996,0
2008-10-02,15.445,15.864,15.024,15.024,14024,0
2008-10-03,15.398,16.373,15.331,15.622,7058,0
2008-10-06,15.227,16.157,14.224,14.992,24952,0
2008-10-07,15.808,15.815,13.142,13.368,40586,0
2008-10-08,13.103,14.539,13.103,13.677,59844,0
2008-10-09,13.481,13.481,11.156,11.156,53910,0
2008-10-10,10.994,12.117,8.1265,11.664,67840,0
2008-10-13,12.66,14.539,10.613,14.516,40786,0
2008-10-14,14.539,14.539,12.442,12.546,11927,0
2008-10-15,12.915,12.915,11.27,11.382,18671,0
2008-10-16,11.308,13.733,9.862,13.733,35038,0
2008-10-17,12.442,13.288,10.59,12.471,76089,0
2008-10-20,12.6,12.6,11.479,11.794,29725,0
2008-10-21,11.535,12.222,10.81,10.825,32021,0
2008-10-22,10.291,11.632,10.144,10.712,16002,0
2008-10-23,10.63,11.479,10.099,11.212,33567,0
2008-10-24,10.186,10.613,10.099,10.228,47364,0
2008-10-27,10.114,10.413,9.775,10.194,25142,0
2008-10-28,10.341,12.117,10.202,12.036,28556,0
2008-10-29,12.319,12.522,11.324,11.752,21589,0
2008-10-30,12.084,12.117,10.202,12.1,20704,0
2008-10-31,11.997,13.096,11.723,13.096,35752,0
2008-11-03,12.982,13.693,12.843,13.489,31256,0
2008-11-04,13.992,13.992,12.788,13.74,9460,0
2008-11-05,13.442,13.442,11.317,11.705,14439,0
2008-11-06,11.558,12.522,10.767,11.212,11336,0
2008-11-07,11.324,12.698,11.324,12.471,14039,0
2008-11-10,12.706,13.319,12.66,12.682,30476,0
2008-11-11,12.496,12.756,11.342,11.399,12908,0
2008-11-12,11.148,11.988,10.47,10.47,16748,0
2008-11-13,10.604,12.642,10.298,12.15,38205,0
2008-11-14,11.881,12.319,10.994,11.647,26014,0
2008-11-17,11.526,12.06,11.374,11.42,34629,0
2008-11-18,11.195,11.472,10.341,11.132,19169,0
2008-11-19,10.971,10.971,10.186,10.243,12871,0
2008-11-20,10.106,10.727,9.895,9.895,16803,0
2008-11-21,10.422,11.123,9.807,11.01,27977,0
2008-11-24,11.253,12.9,10.298,12.756,39499,0
2008-11-25,12.802,13.08,12.359,13.08,31539,0
2008-11-26,12.721,13.573,11.794,13.506,24677,0
2008-11-28,12.99,13.733,12.675,13.224,26570,0
2008-12-01,12.772,12.923,10.56,10.63,26919,0
2008-12-02,10.93,12.591,10.298,12.584,22020,0
2008-12-03,12.165,12.923,10.38,11.366,28790,0
2008-12-04,11.204,12.004,10.751,10.801,13917,0
2008-12-05,10.63,12.562,10.552,12.454,16435,0
2008-12-08,12.852,12.892,10.638,12.892,29847,0
2008-12-09,12.714,13.61,11.619,12.045,11869,0
2008-12-10,12.189,12.907,11.163,12.238,11230,0
2008-12-11,12.011,12.312,10.85,10.85,26508,0
2008-12-12,10.825,11.511,10.501,11.504,20656,0
2008-12-15,11.526,11.714,10.566,10.913,12888,0
2008-12-16,11.132,12.279,10.689,11.972,36306,0
2008-12-17,11.752,12.35,11.229,12.319,53478,0
2008-12-18,12.319,12.9,11.42,11.714,18088,0
2008-12-19,11.632,12.843,10.751,10.834,77405,0
2008-12-22,10.913,11.689,10.422,10.985,34837,0
2008-12-23,10.985,11.308,10.663,10.774,18105,0
2008-12-24,10.654,10.985,10.596,10.825,8489,0
2008-12-26,10.622,11.179,10.429,10.88,5186,0
2008-12-29,10.873,11.002,10.63,10.663,9785,0
2008-12-30,10.783,10.985,10.663,10.964,10456,0
2008-12-31,10.85,11.601,10.81,11.592,36776,0
2009-01-02,11.619,12.068,11.308,11.664,13011,0
2009-01-05,11.714,12.06,11.36,11.937,8695,0
2009-01-06,12.052,12.077,11.212,11.778,18357,0
2009-01-07,11.526,11.794,11.286,11.42,9471,0
2009-01-08,11.324,11.827,11.27,11.504,12033,0
2009-01-09,11.472,11.511,10.905,10.954,19789,0
2009-01-12,10.937,11.366,10.905,10.93,17151,0
2009-01-13,10.834,11.366,10.834,11.317,7612,0
2009-01-14,10.946,11.278,10.622,10.671,25413,0
2009-01-15,10.671,11.114,9.879,11.114,36492,0
2009-01-16,10.123,11.106,9.4845,9.636,41963,0
2009-01-20,10.476,10.476,8.6677,8.6758,58997,0
2009-01-21,8.6517,9.3693,8.175,9.1787,35382,0
2009-01-22,8.8766,9.4269,8.1505,8.3042,20262,0
2009-01-23,8.4575,8.6677,7.9567,8.4818,27380,0
2009-01-26,8.4736,9.1286,7.9165,8.3444,11377,0
2009-01-27,8.3608,8.4736,7.7951,8.1186,18033,0
2009-01-28,8.2797,8.2797,7.48,7.8195,64608,0
2009-01-29,7.6661,8.0294,7.3508,7.3508,15350,0
2009-01-30,7.4318,7.6501,6.7532,6.7532,25079,0
2009-02-02,6.8745,7.48,6.745,7.3429,21050,0
2009-02-03,7.4478,7.7464,6.5835,6.7935,53075,0
2009-02-04,6.7614,6.858,6.4704,6.4704,15226,0
2009-02-05,6.5915,7.0037,6.3008,6.3654,36964,0
2009-02-06,6.3732,6.4949,6.1797,6.4865,48081,0
2009-02-09,6.43,6.85,6.43,6.8015,28887,0
2009-02-10,6.7049,6.8258,5.816,5.816,16866,0
2009-02-11,5.8971,6.1956,5.6868,5.6868,42558,0
2009-02-12,5.6708,5.8566,5.4527,5.4769,18327,0
2009-02-13,5.5011,5.7515,5.4202,5.4604,20088,0
2009-02-17,5.4121,5.4121,4.4994,4.653,58220,0
2009-02-18,4.7416,4.8063,4.4671,4.4671,33439,0
2009-02-19,4.5559,4.5559,4.3621,4.3862,23839,0
2009-02-20,4.3541,4.5315,3.8855,3.9338,61621,0
2009-02-23,3.9984,4.2571,3.1905,3.2636,66376,0
2009-02-24,3.3199,4.1441,3.1504,3.2795,126610,0
2009-02-25,3.2556,3.3765,2.6495,3.0697,106568,0
2009-02-26,3.3121,3.4816,2.6416,2.9083,183360,0
2009-02-27,2.8514,3.0697,2.6658,2.6658,66186,0
2009-03-02,2.7223,3.6027,2.7223,3.1098,136708,0
2009-03-03,3.1747,3.3846,3.0697,3.1905,42208,0
2009-03-04,3.2636,3.4894,3.2312,3.3846,66771,0
2009-03-05,3.2795,3.2795,2.9484,2.989,29063,0
2009-03-06,3.021,3.425,2.9083,3.1905,38457,0
2009-03-09,3.4006,3.7966,2.9484,3.0292,35613,0
2009-03-10,3.1828,3.433,3.1504,3.425,37265,0
2009-03-11,3.4493,3.5945,3.2071,3.2876,62716,0
2009-03-12,3.3928,4.2246,3.0856,4.2085,75008,0
2009-03-13,4.1926,4.2491,3.9824,4.0632,31234,0
2009-03-16,4.1276,4.4186,4.0471,4.152,32736,0
2009-03-17,4.1602,4.5075,4.0387,4.5075,35147,0
2009-03-18,4.6368,6.0021,4.6368,5.8727,54468,0
2009-03-19,5.9695,6.6644,5.9372,6.0584,48530,0
2009-03-20,6.1392,6.2201,5.5413,5.7031,77435,0
2009-03-23,5.9211,6.6078,5.7435,6.6078,39465,0
2009-03-24,6.4621,6.6885,6.0341,6.2281,19915,0
2009-03-25,6.2847,6.7614,6.2118,6.5915,19065,0
2009-03-26,6.7127,7.6661,6.1717,7.6577,37839,0
2009-03-27,7.4398,7.4398,6.5673,6.5673,19138,0
2009-03-30,6.341,6.4138,5.6868,5.9289,26066,0
2009-03-31,6.0501,6.438,5.9695,6.1557,16487,0
2009-04-01,6.018,6.8099,5.6384,6.8099,18287,0
2009-04-02,7.0115,8.4736,6.9468,8.2718,40315,0
2009-04-03,8.2718,8.9812,8.1666,8.9812,15392,0
2009-04-06,8.7887,9.1027,8.3205,8.587,19011,0
2009-04-07,8.3849,8.9515,8.1425,8.3365,23914,0
2009-04-08,8.2072,8.4416,8.078,8.3849,12084,0
2009-04-09,8.3282,9.694,8.3282,9.694,60203,0
2009-04-13,9.573,9.694,9.2832,9.668,37500,0
2009-04-14,9.4269,9.66,9.0485,9.1458,28895,0
2009-04-15,9.0798,9.589,8.7393,9.589,11667,0
2009-04-16,9.66,10.452,9.4428,10.436,50854,0
2009-04-17,10.413,11.472,9.87,11.212,68096,0
2009-04-20,10.825,11.292,9.565,9.888,35927,0
2009-04-21,9.862,11.308,9.862,11.308,23168,0
2009-04-22,11.018,11.542,10.552,11.091,30900,0
2009-04-23,11.221,11.221,10.039,10.68,18733,0
2009-04-24,10.68,11.342,10.663,11.163,29983,0
2009-04-27,10.88,11.472,10.066,10.066,32018,0
2009-04-28,10.09,10.566,9.782,10.258,14793,0
2009-04-29,10.356,11.542,10.039,11.504,28363,0
2009-04-30,11.542,12.434,11.495,11.997,32606,0
2009-05-01,11.946,11.946,11.058,11.058,23496,0
2009-05-04,11.244,12.004,11.204,12.004,13175,0
2009-05-05,12.004,12.117,11.689,11.739,25330,0
2009-05-06,11.955,12.117,11.802,12.004,22741,0
2009-05-07,12.157,12.174,11.601,11.714,27787,0
2009-05-08,12.045,12.319,12.028,12.319,21263,0
2009-05-11,11.915,12.222,11.351,12.109,18464,0
2009-05-12,12.182,12.262,11.619,11.672,10462,0
2009-05-13,11.27,11.526,10.307,10.307,30538,0
2009-05-14,10.422,10.735,10.039,10.63,10939,0
2009-05-15,10.646,10.646,9.0855,9.4984,49538,0
2009-05-18,9.676,10.323,9.4428,10.307,42545,0
2009-05-19,10.341,11.27,9.694,10.169,25690,0
2009-05-20,10.543,10.646,9.822,10.099,24179,0
2009-05-21,9.847,10.445,9.3137,10.178,28441,0
2009-05-22,10.298,10.792,10.136,10.144,6589,0
2009-05-26,10.008,11.229,9.807,11.042,28937,0
2009-05-27,10.88,11.244,10.388,10.388,29742,0
2009-05-28,10.566,10.735,9.888,9.954,24648,0
2009-05-29,10.178,10.38,9.3137,9.3294,36961,0
2009-06-01,9.4676,11.026,9.3372,10.979,53100,0
2009-06-02,10.356,11.972,10.106,11.946,49735,0
2009-06-03,11.746,12.197,11.472,11.874,39680,0
2009-06-04,11.964,11.997,11.026,11.827,31502,0
2009-06-05,12.045,12.045,11.399,11.504,5349,0
2009-06-08,11.584,11.584,10.228,11.058,23456,0
2009-06-09,11.123,11.187,10.671,11.1,7390,0
2009-06-10,11.292,11.399,10.413,10.704,25503,0
2009-06-11,10.783,11.399,10.526,11.132,9699,0
2009-06-12,10.905,11.278,10.582,11.278,11368,0
2009-06-15,10.937,11.148,10.818,10.921,30581,0
2009-06-16,10.985,11.3,10.59,10.638,25965,0
2009-06-17,10.613,11.308,10.613,11.179,18237,0
2009-06-18,11.123,11.61,10.954,11.495,7948,0
2009-06-19,11.73,12.092,10.905,11.229,54268,0
2009-06-22,10.971,11.308,10.251,10.315,23672,0
2009-06-23,10.429,11.106,10.315,10.413,8563,0
2009-06-24,10.59,11.075,10.323,10.63,25860,0
2009-06-25,10.543,11.27,10.543,11.212,39798,0
2009-06-26,11.123,12.915,10.979,12.036,417590,0
2009-06-29,11.584,11.859,10.68,11.495,67066,0
2009-06-30,11.542,12.084,11.033,11.033,31897,0
2009-07-01,11.237,11.972,11.132,11.972,31321,0
2009-07-02,11.664,11.664,10.979,11.391,69755,0
2009-07-06,11.342,11.382,10.81,10.979,31487,0
2009-07-07,11.018,11.27,10.025,10.905,75541,0
2009-07-08,11.018,11.278,10.388,10.68,35752,0
2009-07-09,10.834,10.985,10.501,10.704,27008,0
2009-07-10,10.604,10.792,10,10.275,11980,0
2009-07-13,10.323,10.985,9.862,10.946,34269,0
2009-07-14,10.905,11.1,10.452,10.59,17382,0
2009-07-15,11.018,11.664,10.63,11.647,40019,0
2009-07-16,11.075,12.092,11.075,11.908,24432,0
2009-07-17,11.937,11.937,10.971,10.971,30019,0
2009-07-20,11.1,11.163,10.759,10.873,16304,0
2009-07-21,11.01,11.01,10.298,10.461,14432,0
2009-07-22,10.388,11.187,10.363,11.163,23000,0
2009-07-23,11.1,11.835,10.582,11.835,25420,0
2009-07-24,11.632,11.656,10.93,11.179,13727,0
2009-07-27,10.792,11.156,10.622,11.026,12589,0
2009-07-28,11.292,11.761,11.132,11.761,18883,0
2009-07-29,11.261,11.592,10.858,11.229,14313,0
2009-07-30,11.511,11.881,11.083,11.73,31061,0
2009-07-31,11.61,11.955,11.479,11.923,33143,0
2009-08-03,11.955,12.084,11.549,12.052,29231,0
2009-08-04,11.937,12.117,11.696,12.117,37029,0
2009-08-05,11.988,12.06,11.391,11.851,24295,0
2009-08-06,11.98,11.98,11.018,11.075,11322,0
2009-08-07,11.399,11.844,11.187,11.3,21503,0
2009-08-10,11.308,11.592,11.018,11.123,35186,0
2009-08-11,10.994,11.286,10.315,10.397,21662,0
2009-08-12,10.801,11.066,10.258,10.429,23339,0
2009-08-13,10.501,10.783,10.22,10.526,39930,0
2009-08-14,10.534,10.834,9.694,9.775,39213,0
2009-08-17,9.613,10.025,8.9261,9.87,71155,0
2009-08-18,10.016,10.422,9.4106,9.879,48017,0
2009-08-19,9.636,10.275,9.565,10.128,13040,0
2009-08-20,10.066,10.735,9.969,10.638,20673,0
2009-08-21,10.913,11.632,10.452,11.601,41312,0
2009-08-24,11.625,11.625,10.501,10.574,18858,0
2009-08-25,10.638,10.905,10.397,10.801,8954,0
2009-08-26,10.751,10.913,10.509,10.68,22332,0
2009-08-27,10.388,11.05,10.388,11.026,6220,0
2009-08-28,10.552,11.002,10.397,10.476,10858,0
2009-08-31,10.349,10.727,9.605,9.775,30553,0
2009-09-01,9.646,10.865,9.523,9.741,29297,0
2009-09-02,9.4984,9.775,9.4339,9.66,9810,0
2009-09-03,9.694,10.058,8.8935,9.1286,92844,0
2009-09-04,9.1286,9.548,9.0855,9.4845,24387,0
2009-09-08,9.2,9.975,9.2,9.4765,9442,0
2009-09-09,9.4428,9.814,9.0855,9.613,28749,0
2009-09-10,9.895,9.895,9.775,9.831,9213,0
2009-09-11,9.653,9.653,9.2077,9.2406,10652,0
2009-09-14,9.0941,9.548,8.9101,9.2,34950,0
2009-09-15,9.1458,9.716,9.0151,9.0569,17989,0
2009-09-16,9.0798,9.589,8.9101,9.4676,16305,0
2009-09-17,8.6846,9.66,8.6846,9.58,7391,0
2009-09-18,9.636,10.371,9.1374,10.136,67290,0
2009-09-21,9.945,9.945,9.2492,9.3205,26127,0
2009-09-22,9.4845,9.629,9.2492,9.4106,15380,0
2009-09-23,9.2901,9.71,9.2901,9.613,5743,0
2009-09-24,9.653,9.653,8.9515,9.0485,21636,0
2009-09-25,9.0321,9.3539,8.943,9.1691,9493,0
2009-09-28,9.0855,9.2901,8.8684,9.2,16515,0
2009-09-29,9.2406,9.2832,9.0855,9.0855,8435,0
2009-09-30,9.12,9.12,7.9969,8.0538,44841,0
2009-10-01,8.078,8.4171,7.8517,8.1909,53899,0
2009-10-02,8.0294,8.4497,7.8436,8.3365,35102,0
2009-10-05,8.5061,9.0066,8.5061,8.7165,36674,0
2009-10-06,8.8534,9.1027,8.6597,9.0066,7386,0
2009-10-07,9.0569,9.1612,8.4818,8.6031,23377,0
2009-10-08,8.7393,8.8935,8.6432,8.6846,15395,0
2009-10-09,8.6677,9.0941,8.6677,8.9664,18487,0
2009-10-12,8.9664,8.9664,8.7001,8.8684,9934,0
2009-10-13,8.8766,9.0855,8.7967,8.9729,6854,0
2009-10-14,9.0485,9.2832,8.943,9.2492,11497,0
2009-10-15,9.1845,9.2901,9.0236,9.1374,7037,0
2009-10-16,9.0396,9.0396,8.3608,8.4416,20549,0
2009-10-19,8.5139,8.9896,8.5139,8.7967,14836,0
2009-10-20,8.6758,8.9664,8.3849,8.3849,14358,0
2009-10-21,8.3929,8.7887,8.3929,8.7718,35792,0
2009-10-22,8.7247,8.7485,8.4092,8.7165,22975,0
2009-10-23,8.7247,8.8684,8.3365,8.498,26103,0
2009-10-26,8.5139,8.7803,8.4656,8.6517,23940,0
2009-10-27,8.6846,9.2832,8.6846,8.8935,16967,0
2009-10-28,8.8459,9.4106,8.8459,9.2,30785,0
2009-10-29,9.346,9.653,9.0655,9.2969,17431,0
2009-10-30,9.1458,9.1458,8.3365,8.5304,48659,0
2009-11-02,8.5949,9.3294,8.5628,9.1286,20421,0
2009-11-03,9.0321,9.0396,8.4818,8.9101,18255,0
2009-11-04,8.9664,9.2492,8.0135,8.0617,25798,0
2009-11-05,7.9244,8.7562,7.8839,8.5949,31614,0
2009-11-06,8.4497,8.8684,8.3849,8.6677,20116,0
2009-11-09,8.7718,8.8609,8.4497,8.732,29658,0
2009-11-10,8.619,8.7887,8.4092,8.5304,22112,0
2009-11-11,8.6517,8.8534,8.3444,8.7165,18214,0
2009-11-12,8.6597,8.7718,8.2718,8.5789,24565,0
2009-11-13,8.6031,8.7967,8.1099,8.2314,8952,0
2009-11-16,8.3686,9.4428,8.3282,9.2319,31471,0
2009-11-17,9.1845,9.4924,8.8766,9.2155,23819,0
2009-11-18,8.9896,9.605,8.9101,9.3539,16689,0
2009-11-19,9.1922,9.2901,8.6846,8.8133,13046,0
2009-11-20,8.7001,8.9515,8.6758,8.8534,20382,0
2009-11-23,9.0941,9.4984,9.0941,9.3294,13369,0
2009-11-24,9.3137,9.4339,8.9812,9.4037,13373,0
2009-11-25,9.4339,9.548,9.1458,9.1691,9591,0
2009-11-27,8.6758,9.58,8.6758,8.7887,18838,0
2009-11-30,8.7887,9.0321,8.3608,9.0321,37127,0
2009-12-01,9.1845,9.2,8.8293,8.943,15092,0
2009-12-02,8.9597,9.4339,8.9597,9.2901,24005,0
2009-12-03,9.3781,9.629,9.1115,9.3294,8334,0
2009-12-04,9.589,9.766,9.523,9.741,23115,0
2009-12-07,9.621,9.758,9.4269,9.4339,26698,0
2009-12-08,9.346,9.3693,8.9812,9.0722,17136,0
2009-12-09,9.1115,9.4106,8.9812,9.0655,15266,0
2009-12-10,9.1374,9.4597,8.9812,8.998,16668,0
2009-12-11,9.4597,9.4984,9.0855,9.0855,9830,0
2009-12-14,9.1691,9.4676,9.0396,9.1612,21479,0
2009-12-15,9.1458,9.3059,8.9812,8.9812,37167,0
2009-12-16,9.1286,9.2155,8.7803,8.8935,28127,0
2009-12-17,8.7638,9.3693,8.6597,8.943,23814,0
2009-12-18,9.0722,9.3693,8.7001,9.2901,93378,0
2009-12-21,9.346,9.3781,8.9101,9.0855,20421,0
2009-12-22,9.2901,9.3693,9.1374,9.1527,16117,0
2009-12-23,9.2155,9.87,9.2155,9.4269,19606,0
2009-12-24,9.605,9.653,9.4924,9.523,3399,0
2009-12-28,9.1458,9.694,9.1458,9.676,18609,0
2009-12-29,9.741,9.895,9.541,9.685,13362,0
2009-12-30,9.646,9.646,9.4428,9.58,40018,0
2009-12-31,9.597,9.831,9.4984,9.516,14086,0
2010-01-04,9.734,9.734,9.507,9.532,16080,0
2010-01-05,9.4339,9.532,9.1458,9.1691,19028,0
2010-01-06,9.1286,9.2492,9.0655,9.1027,32740,0
2010-01-07,9.0396,9.3372,8.8849,9.12,40392,0
2010-01-08,9.1027,9.4924,8.8684,9.1458,49674,0
2010-01-11,9.2077,9.2969,8.9515,8.9896,16659,0
2010-01-12,8.8684,8.9729,8.8133,8.8293,10743,0
2010-01-13,8.8935,9.0855,8.8609,9.0321,12403,0
2010-01-14,8.998,9.2077,8.9812,9.1527,9278,0
2010-01-15,9.2,9.2832,9.0569,9.2832,41589,0
2010-01-19,9.2901,9.629,9.2901,9.605,26787,0
2010-01-20,9.4845,9.613,9.4106,9.556,19872,0
2010-01-21,9.0236,9.605,9.0236,9.4507,29212,0
2010-01-22,9.4106,9.4106,9.1027,9.2155,20428,0
2010-01-25,9.3372,9.4845,9.1612,9.1691,19908,0
2010-01-26,9.1286,9.8,9.1286,9.4676,26744,0
2010-01-27,9.3693,9.66,9.3205,9.4845,12622,0
2010-01-28,9.694,10.476,9.694,10.136,64798,0
2010-01-29,10.178,10.315,10.106,10.178,16022,0
2010-02-01,10.243,10.266,10.136,10.211,18300,0
2010-02-02,10.202,10.501,10.186,10.22,20428,0
2010-02-03,10.169,10.38,10.161,10.22,17893,0
2010-02-04,10.099,10.275,10.008,10.169,34671,0
2010-02-05,10.236,10.461,10.106,10.38,17305,0
2010-02-08,10.388,10.406,10.178,10.194,26109,0
2010-02-09,10.38,10.38,9.87,10.016,26576,0
2010-02-10,10.049,10.099,9.766,10.039,25190,0
2010-02-11,9.962,10.228,9.573,10.22,23745,0
2010-02-12,10.049,10.283,9.888,10.251,25128,0
2010-02-16,10.363,10.596,10.291,10.501,13159,0
2010-02-17,10.574,10.63,10.058,10.582,35978,0
2010-02-18,10.501,10.501,10.016,10.501,20629,0
2010-02-19,10.493,10.654,9.993,10.032,29684,0
2010-02-22,10.058,10.47,10.016,10.436,39482,0
2010-02-23,10.371,10.663,10.371,10.422,8911,0
2010-02-24,10.323,10.501,10.323,10.501,7350,0
2010-02-25,10.283,10.534,10.039,10.534,10039,0
2010-02-26,10.689,11.106,10.56,10.698,37242,0
2010-03-01,10.718,10.979,10.429,10.954,34653,0
2010-03-02,10.93,11.237,10.751,11.229,27071,0
2010-03-03,11.27,11.413,11.018,11.399,45162,0
2010-03-04,11.413,11.844,11.413,11.844,17560,0
2010-03-05,11.915,11.931,11.639,11.835,29285,0
2010-03-08,11.867,12.028,11.317,12.011,30905,0
2010-03-09,11.923,12.036,11.908,12.036,8551,0
2010-03-10,12.004,12.036,11.752,12.011,7175,0
2010-03-11,11.851,12.011,11.802,11.988,19979,0
2010-03-12,12.028,12.028,11.778,11.946,10891,0
2010-03-15,11.946,12.019,11.567,11.61,19283,0
2010-03-16,11.592,11.898,11.308,11.647,7689,0
2010-03-17,11.689,11.955,11.689,11.859,15692,0
2010-03-18,11.844,11.955,11.689,11.898,13852,0
2010-03-19,11.988,12.004,11.761,11.997,39139,0
2010-03-22,11.859,12.117,11.794,12.117,35148,0
2010-03-23,12.036,12.142,11.972,12.126,23983,0
2010-03-24,12.068,12.077,11.908,12.019,24550,0
2010-03-25,12.117,12.359,11.915,11.964,25878,0
2010-03-26,12.011,12.442,11.549,12.23,74068,0
2010-03-29,12.23,12.255,11.89,12.06,24166,0
2010-03-30,12.077,12.077,11.851,12.045,17585,0
2010-03-31,11.964,12.036,11.752,11.809,36183,0
2010-04-01,11.89,11.964,11.366,11.809,20804,0
2010-04-05,11.851,12.471,11.752,12.213,43895,0
2010-04-06,12.126,12.478,12.109,12.341,17839,0
2010-04-07,12.288,12.57,12.288,12.471,33061,0
2010-04-08,12.434,12.843,12.134,12.642,38514,0
2010-04-09,12.66,12.772,12.255,12.714,23492,0
2010-04-12,12.747,12.764,12.562,12.66,14595,0
2010-04-13,12.642,12.698,12.383,12.698,13688,0
2010-04-14,12.756,13.08,12.747,13.071,32975,0
2010-04-15,13.014,13.271,12.836,13.175,25080,0
2010-04-16,13.142,13.142,12.591,12.691,70495,0
2010-04-19,12.6,12.714,12.312,12.698,20425,0
2010-04-20,12.764,13.224,12.442,13.019,16158,0
2010-04-21,12.591,13.248,12.513,13.053,21500,0
2010-04-22,12.868,13.216,12.609,13.216,38839,0
2010-04-23,13.188,13.513,12.969,13.513,37021,0
2010-04-26,13.41,13.733,12.973,13.262,46586,0
2010-04-27,13.158,13.36,12.915,13.103,18108,0
2010-04-28,13.183,13.279,12.868,13.014,15138,0
2010-04-29,13.071,13.733,13.053,13.733,42115,0
2010-04-30,13.668,14.138,12.966,12.99,87972,0
2010-05-03,13.096,13.418,13.071,13.418,33078,0
2010-05-04,13.45,13.668,13.014,13.12,41885,0
2010-05-05,13.2,13.425,13.088,13.166,22213,0
2010-05-06,13.088,13.693,12.691,13.088,50466,0
2010-05-07,13.019,13.175,12.454,12.6,28043,0
2010-05-10,13.027,13.651,13.006,13.489,33293,0
2010-05-11,13.288,14.257,13.288,14.094,78524,0
2010-05-12,14.13,15.161,14.13,14.935,64837,0
2010-05-13,14.896,14.986,14.604,14.986,51363,0
2010-05-14,14.815,14.815,14.289,14.402,31632,0
2010-05-17,14.539,14.986,14.356,14.839,18917,0
2010-05-18,15.123,15.123,13.992,14.257,21873,0
2010-05-19,13.87,14.313,13.87,14.176,25759,0
2010-05-20,13.725,14.208,13.376,13.725,53097,0
2010-05-21,13.434,14.774,13.434,14.612,70466,0
2010-05-24,14.638,14.815,14.322,14.531,31158,0
2010-05-25,14.104,14.693,14.104,14.539,44063,0
2010-05-26,14.653,15.048,14.51,14.555,58110,0
2010-05-27,14.953,15.622,14.743,15.511,58911,0
2010-05-28,15.484,15.484,14.944,15.415,73726,0
2010-06-01,15.276,15.459,14.944,14.962,44089,0
2010-06-02,15.017,15.736,14.792,15.711,52104,0
2010-06-03,15.711,15.711,15.13,15.527,80253,0
2010-06-04,15.106,15.138,14.305,14.402,85233,0
2010-06-07,14.444,14.953,14.009,14.032,29110,0
2010-06-08,14.079,14.168,13.458,13.983,28208,0
2010-06-09,14.184,14.477,13.87,14.061,31098,0
2010-06-10,14.313,14.484,13.958,14.37,46183,0
2010-06-11,14.161,14.621,14.161,14.621,26735,0
2010-06-14,14.743,14.743,14.289,14.492,45521,0
2010-06-15,14.63,15.631,14.435,15.338,77250,0
2010-06-16,15.415,15.415,15.177,15.269,19303,0
2010-06-17,15.292,15.292,14.484,15.098,24400,0
2010-06-18,15.202,15.301,15.031,15.13,63909,0
2010-06-21,15.307,15.347,15.115,15.145,18787,0
2010-06-22,15.269,15.347,14.531,14.757,20660,0
2010-06-23,14.727,15.055,14.685,14.927,16066,0
2010-06-24,14.766,15.024,14.339,14.662,19307,0
2010-06-25,14.806,15.422,14.709,15.422,120852,0
2010-06-28,15.307,15.445,14.806,15.315,28807,0
2010-06-29,14.986,15.459,14.453,14.501,39400,0
2010-06-30,14.547,15.073,14.279,14.346,32751,0
2010-07-01,14.362,14.523,14.07,14.402,16235,0
2010-07-02,14.582,14.653,14.144,14.144,29385,0
2010-07-06,14.435,14.435,13.458,13.61,40417,0
2010-07-07,13.717,14.461,13.7,14.453,38628,0
2010-07-08,14.638,15.017,14.492,14.92,61298,0
2010-07-09,14.857,15.389,14.766,15.323,28094,0
2010-07-12,15.301,15.64,15.276,15.276,37948,0
2010-07-13,15.574,15.944,14.322,15.937,57045,0
2010-07-14,15.776,16.106,15.776,15.864,73802,0
2010-07-15,15.769,16.036,15.466,15.64,17461,0
2010-07-16,15.445,15.736,14.25,14.435,67571,0
2010-07-19,14.461,15.84,13.854,14.356,32976,0
2010-07-20,14.104,14.644,14.104,14.638,19460,0
2010-07-21,14.783,14.992,13.942,13.942,43927,0
2010-07-22,14.233,14.709,14.087,14.564,38792,0
2010-07-23,14.591,15.323,14.208,15.202,42557,0
2010-07-26,15.219,15.711,14.783,15.703,47392,0
2010-07-27,15.906,15.906,15,15.558,30185,0
2010-07-28,15.493,15.736,15,15.106,44397,0
2010-07-29,15.202,15.466,15.024,15.347,27779,0
2010-07-30,15.048,15.511,14.978,15.323,39082,0
2010-08-02,15.598,15.598,15.064,15.518,54870,0
2010-08-03,15.355,16.051,15.355,15.785,42571,0
2010-08-04,15.849,15.874,15.347,15.736,35220,0
2010-08-05,15.55,15.745,15.235,15.476,49235,0
2010-08-06,15.177,15.382,14.621,15.073,53673,0
2010-08-09,15.193,15.535,14.51,15.307,89968,0
2010-08-10,15.055,15.476,14.555,14.582,31954,0
2010-08-11,14.417,14.484,13.442,13.529,64787,0
2010-08-12,13.233,13.651,13.183,13.2,34024,0
2010-08-13,13.127,13.385,13.006,13.045,44216,0
2010-08-16,12.932,13.248,12.932,13.209,44923,0
2010-08-17,13.434,13.693,13.248,13.442,33926,0
2010-08-18,13.385,13.693,13.088,13.401,35371,0
2010-08-19,13.36,13.434,12.522,12.675,76134,0
2010-08-20,12.554,13.062,12.383,12.682,65689,0
2010-08-23,12.829,13.149,12.126,12.142,60163,0
2010-08-24,12.06,12.772,11.739,12.15,33199,0
2010-08-25,12.068,12.682,11.778,12.434,34760,0
2010-08-26,12.53,12.923,12.15,12.157,38202,0
2010-08-27,12.383,12.591,11.752,12.416,32639,0
2010-08-30,12.454,12.454,11.68,11.689,30933,0
2010-08-31,11.669,12.319,11.425,11.598,81510,0
2010-09-01,11.844,12.205,11.504,11.964,47229,0
2010-09-02,12.06,12.279,11.964,12.117,13734,0
2010-09-03,12.341,12.359,12.165,12.312,19006,0
2010-09-07,12.279,12.279,11.696,11.723,24506,0
2010-09-08,11.802,12.57,11.802,12.522,89655,0
2010-09-09,12.714,12.932,12.6,12.698,20277,0
2010-09-10,12.721,13.311,12.698,13.183,23396,0
2010-09-13,13.191,14.233,13.096,14.138,40512,0
2010-09-14,14.122,14.289,13.7,13.837,35140,0
2010-09-15,13.854,14.048,13.556,14.017,26826,0
2010-09-16,14.025,14.032,13.41,13.772,27395,0
2010-09-17,13.966,14.087,13.725,13.822,80911,0
2010-09-20,13.91,15.024,13.829,14.992,43223,0
2010-09-21,14.378,14.872,14.144,14.2,32916,0
2010-09-22,14.087,14.087,13.618,13.693,8277,0
2010-09-23,13.603,14.032,13.376,13.547,20555,0
2010-09-24,13.822,14.282,13.822,14.282,27629,0
2010-09-27,14.322,14.492,14.161,14.216,17633,0
2010-09-28,14.305,14.322,13.297,14.112,34768,0
2010-09-29,14.017,14.539,13.717,14.305,32434,0
2010-09-30,14.496,14.796,14.064,14.269,18134,0
2010-10-01,14.402,14.402,14.07,14.176,27912,0
2010-10-04,14.168,14.233,13.677,13.7,20832,0
2010-10-05,13.934,14.612,13.573,14.501,38690,0
2010-10-06,14.806,14.888,14.501,14.539,18629,0
2010-10-07,14.736,14.743,14.138,14.444,20560,0
2010-10-08,14.685,14.896,14.386,14.718,38170,0
2010-10-11,14.313,14.685,14.144,14.676,7861,0
2010-10-12,14.574,14.574,14.138,14.25,16462,0
2010-10-13,14.305,14.774,14.216,14.727,32086,0
2010-10-14,14.736,14.944,14.138,14.435,45119,0
2010-10-15,14.685,14.757,14.216,14.257,38735,0
2010-10-18,14.348,14.727,14.138,14.727,5868,0
2010-10-19,14.477,15.024,14.477,14.644,38272,0
2010-10-20,14.783,14.986,14.604,14.904,12198,0
2010-10-21,14.944,14.944,14.395,14.477,53958,0
2010-10-22,14.501,14.736,14.322,14.501,12013,0
2010-10-25,14.597,14.604,14.378,14.453,29692,0
2010-10-26,14.37,14.63,14.233,14.378,20760,0
2010-10-27,14.297,14.378,13.78,13.917,17220,0
2010-10-28,14.048,14.574,14.048,14.2,19365,0
2010-10-29,14.183,14.58,14.136,14.58,13630,0
2010-11-01,14.582,14.591,14.168,14.257,13104,0
2010-11-02,14.526,14.682,14.448,14.618,25927,0
2010-11-03,14.591,14.896,14.591,14.865,9955,0
2010-11-04,14.92,15.138,14.774,15.138,55497,0
2010-11-05,15.145,15.145,14.857,15.073,21046,0
2010-11-08,15.017,15.138,14.799,14.944,12475,0
2010-11-09,14.92,15.138,14.815,14.857,28673,0
2010-11-10,14.676,15.145,14.676,15.138,16994,0
2010-11-11,14.896,15.064,14.555,14.971,35731,0
2010-11-12,14.766,14.792,14.653,14.676,7651,0
2010-11-15,14.386,14.63,14.242,14.426,17583,0
2010-11-16,14.242,14.426,14.153,14.313,12515,0
2010-11-17,13.992,14.477,13.992,14.138,2933,0
2010-11-18,14.331,14.783,13.95,14.516,35929,0
2010-11-19,14.539,14.792,14.477,14.774,30044,0
2010-11-22,14.701,14.783,14.176,14.484,36804,0
2010-11-23,14.305,14.531,14.273,14.477,11471,0
2010-11-24,14.501,14.743,14.469,14.743,32203,0
2010-11-26,14.574,14.879,14.574,14.757,1913,0
2010-11-29,14.597,15.031,14.417,15.017,22850,0
2010-11-30,14.771,14.969,14.635,14.74,15972,0
2010-12-01,15.098,15.145,14.644,14.92,31603,0
2010-12-02,14.904,14.944,14.612,14.92,25110,0
2010-12-03,14.662,15.115,14.339,14.953,17080,0
2010-12-06,14.879,15.13,14.848,15.064,14961,0
2010-12-07,15.123,15.736,14.986,15.711,43229,0
2010-12-08,15.686,15.858,15.398,15.711,30208,0
2010-12-09,15.736,15.736,15.493,15.622,29052,0
2010-12-10,15.614,16.115,15.382,16.083,26252,0
2010-12-13,16.124,16.124,16.036,16.042,20492,0
2010-12-14,16.115,16.132,15.874,16.075,50447,0
2010-12-15,15.952,16.059,15.09,15.944,49915,0
2010-12-16,15.941,16.153,15.861,15.861,44900,0
2010-12-17,15.913,16.14,15.858,15.952,33429,0
2010-12-20,15.952,16.157,15.84,16.051,34824,0
2010-12-21,16.115,16.527,16.012,16.278,36487,0
2010-12-22,15.891,16.753,15.832,16.228,41347,0
2010-12-23,16.244,16.334,15.711,15.84,43340,0
2010-12-27,15.728,16.253,15.728,16.173,9784,0
2010-12-28,15.937,16.278,15.824,16.066,22189,0
2010-12-29,15.833,15.915,15.556,15.883,21768,0
2010-12-30,15.638,16.038,15.638,15.752,18666,0
2010-12-31,15.644,15.718,15.326,15.326,16339,0
2011-01-03,15.511,15.84,15.323,15.566,88150,0
2011-01-04,15.694,15.694,15.024,15.17,43520,0
2011-01-05,15.138,16.115,15.138,15.952,68029,0
2011-01-06,15.906,16.028,15.76,15.913,34975,0
2011-01-07,15.961,15.961,15.382,15.68,20076,0
2011-01-10,15.64,15.76,15.55,15.647,39308,0
2011-01-11,15.711,15.952,15.711,15.864,24522,0
2011-01-12,16.051,16.157,15.864,16.012,80582,0
2011-01-13,16.021,16.203,15.769,15.808,44561,0
2011-01-14,15.793,16.059,15.466,15.858,91041,0
2011-01-18,15.827,15.827,15.529,15.748,48324,0
2011-01-19,15.615,15.697,14.819,14.828,24240,0
2011-01-20,14.822,15.511,14.822,15.244,49732,0
2011-01-21,15.315,15.398,14.872,14.872,18003,0
2011-01-24,14.962,15.501,14.872,15.202,82968,0
2011-01-25,15.145,15.406,14.935,15.219,32686,0
2011-01-26,15.244,15.752,15.202,15.686,65099,0
2011-01-27,15.544,15.93,15.123,15.284,79663,0
2011-01-28,15.219,15.219,14.539,14.865,46725,0
2011-01-31,14.971,15.885,14.738,15.617,64389,0
2011-02-01,15.703,16.447,15.64,16.278,43077,0
2011-02-02,16.244,16.365,15.849,15.874,14474,0
2011-02-03,15.802,15.949,15.567,15.591,22651,0
2011-02-04,15.606,15.719,15.301,15.422,20057,0
2011-02-07,15.382,15.994,15.382,15.589,18732,0
2011-02-08,15.501,15.535,15.064,15.331,24788,0
2011-02-09,15.193,15.535,14.701,14.911,97110,0
2011-02-10,14.836,15.081,14.789,14.828,52902,0
2011-02-11,14.724,15.52,14.698,15.468,32719,0
2011-02-14,15.415,15.558,15.301,15.493,30853,0
2011-02-15,15.398,15.745,15.347,15.558,35927,0
2011-02-16,15.582,15.666,15.382,15.576,15544,0
2011-02-18,15.503,15.706,15.422,15.545,14267,0
2011-02-22,15.292,15.501,15.202,15.202,19148,0
2011-02-23,15.406,15.406,14.971,15.09,46988,0
2011-02-24,15.145,15.389,15.129,15.347,20839,0
2011-02-25,15.338,15.835,15.301,15.755,29878,0
2011-02-28,15.735,15.841,15.463,15.578,22500,0
2011-03-01,15.43,15.615,14.976,15.315,27802,0
2011-03-02,15.177,15.331,14.969,15.26,13368,0
2011-03-03,15.284,15.607,15.284,15.607,17624,0
2011-03-04,15.559,15.559,15.089,15.26,11337,0
2011-03-07,15.244,15.347,14.733,14.733,26263,0
2011-03-08,13.805,14.01,13.317,13.717,114117,0
2011-03-09,13.609,13.74,13.399,13.635,69312,0
2011-03-10,13.642,13.975,13.504,13.918,1231917,0
2011-03-11,13.847,14.072,13.805,14.025,117134,0
2011-03-14,13.871,14.156,13.733,13.984,78151,0
2011-03-15,13.754,13.984,13.504,13.798,111236,0
2011-03-16,13.805,14.124,13.537,13.667,115938,0
2011-03-17,13.927,13.927,13.551,13.738,32823,0
2011-03-18,13.88,13.967,13.764,13.943,108051,0
2011-03-21,13.967,14.269,13.943,14.26,114777,0
2011-03-22,14.236,14.276,14.058,14.156,27894,0
2011-03-23,14.147,14.195,13.984,14.072,46798,0
2011-03-24,14.269,14.276,14.025,14.064,47242,0
2011-03-25,14.124,14.326,14.097,14.317,53795,0
2011-03-28,14.351,14.505,14.097,14.106,51499,0
2011-03-29,14.115,14.359,14.064,14.326,36271,0
2011-03-30,14.439,14.641,14.374,14.586,84284,0
2011-03-31,14.486,14.629,14.178,14.228,254901,0
2011-04-01,14.382,14.456,14.025,14.39,102060,0
2011-04-04,14.308,14.456,14.21,14.43,76216,0
2011-04-05,14.343,14.439,14.236,14.3,39571,0
2011-04-06,14.308,14.439,14.276,14.399,52933,0
2011-04-07,14.365,14.56,14.147,14.218,26999,0
2011-04-08,14.334,14.43,13.918,13.958,40950,0
2011-04-11,13.951,14.072,13.659,13.814,46470,0
2011-04-12,13.693,13.78,13.523,13.635,24593,0
2011-04-13,13.748,13.805,13.295,13.587,70515,0
2011-04-14,13.261,13.754,13.261,13.7,36945,0
2011-04-15,13.814,13.814,13.416,13.626,45431,0
2011-04-18,13.366,13.537,13.179,13.303,32317,0
2011-04-19,13.344,13.366,13.024,13.084,50029,0
2011-04-20,13.277,13.374,13.067,13.309,42064,0
2011-04-21,13.36,13.408,13.1,13.269,17631,0
2011-04-25,13.23,13.269,13.154,13.261,23484,0
2011-04-26,13.326,13.635,13.295,13.44,29308,0
2011-04-27,13.44,13.78,13.423,13.773,31145,0
2011-04-28,13.798,14.124,13.798,13.838,53797,0
2011-04-29,13.863,13.929,13.653,13.803,67670,0
2011-05-02,13.863,13.863,13.44,13.44,64560,0
2011-05-03,13.445,13.576,13.387,13.461,33296,0
2011-05-04,13.472,13.472,13.317,13.44,35623,0
2011-05-05,13.395,13.632,13.118,13.329,36947,0
2011-05-06,13.399,13.504,13.196,13.23,149581,0
2011-05-09,13.239,13.239,12.855,13.076,39145,0
2011-05-10,13.138,13.667,13.05,13.642,37481,0
2011-05-11,13.584,13.584,12.995,13.05,45981,0
2011-05-12,12.995,13.253,12.889,13.067,29724,0
2011-05-13,13.032,13.093,12.401,12.593,81153,0
2011-05-16,12.443,12.593,12.351,12.465,42378,0
2011-05-17,12.531,12.742,12.384,12.629,51337,0
2011-05-18,12.653,13.041,12.585,12.969,41042,0
2011-05-19,13.179,13.179,12.839,13.116,27654,0
2011-05-20,12.969,13.216,12.928,13.085,59069,0
2011-05-23,12.839,13.1,12.776,12.785,28458,0
2011-05-24,12.88,13.024,12.602,12.62,40390,0
2011-05-25,12.585,12.692,12.585,12.585,102562,0
2011-05-26,12.548,12.919,12.456,12.911,53735,0
2011-05-27,13.012,13.199,13.012,13.156,6860,0
2011-05-31,13.325,13.516,13.07,13.258,52104,0
2011-06-01,13.188,13.286,12.572,12.602,58355,0
2011-06-02,12.62,12.911,12.515,12.62,131238,0
2011-06-03,12.627,12.79,12.381,12.432,43488,0
2011-06-06,12.472,12.889,12.36,12.449,95744,0
2011-06-07,12.618,12.66,12.356,12.363,37065,0
2011-06-08,12.347,12.609,12.347,12.553,134011,0
2011-06-09,12.6,12.758,12.545,12.577,29621,0
2011-06-10,12.545,12.699,12.347,12.537,35601,0
2011-06-13,12.583,12.79,12.363,12.707,52553,0
2011-06-14,12.822,13.068,12.691,12.903,46074,0
2011-06-15,12.749,12.919,12.66,12.707,28038,0
2011-06-16,12.796,13.185,12.714,13.004,68772,0
2011-06-17,13.14,13.412,13.14,13.339,96824,0
2011-06-20,13.412,13.501,13.208,13.329,34625,0
2011-06-21,13.452,13.615,13.224,13.452,48260,0
2011-06-22,13.395,13.501,13.147,13.164,37021,0
2011-06-23,13.012,13.042,12.74,12.919,101768,0
2011-06-24,12.919,13.248,12.889,13.174,147730,0
2011-06-27,13.109,13.361,12.963,13.32,77114,0
2011-06-28,13.348,13.477,13.199,13.428,36440,0
2011-06-29,13.428,13.469,13.232,13.369,31943,0
2011-06-30,13.439,13.573,13.32,13.439,33030,0
2011-07-01,13.491,13.593,13.305,13.42,60818,0
2011-07-05,13.395,13.395,13.068,13.102,36272,0
2011-07-06,13.481,13.613,13.177,13.581,94495,0
2011-07-07,13.829,14.443,13.699,14.081,215830,0
2011-07-08,13.918,14.303,13.846,14.263,69115,0
2011-07-11,14.319,14.524,14.197,14.279,116623,0
2011-07-12,14.247,14.51,14.247,14.337,71378,0
2011-07-13,14.531,14.646,14.328,14.402,58250,0
2011-07-14,14.639,14.712,14.081,14.212,48098,0
2011-07-15,14.229,14.46,14.172,14.294,61569,0
2011-07-18,14.294,14.361,13.993,14.064,49342,0
2011-07-19,14.16,14.448,14.075,14.413,58156,0
2011-07-20,14.402,14.476,14.107,14.204,35107,0
2011-07-21,14.368,14.565,14.319,14.556,57277,0
2011-07-22,14.483,14.565,14.402,14.469,38670,0
2011-07-25,14.368,14.402,14.18,14.212,28889,0
2011-07-26,14.183,14.242,14.003,14.052,19928,0
2011-07-27,14.019,14.148,13.501,13.632,102899,0
2011-07-28,13.621,14.035,13.325,13.952,40810,0
2011-07-29,13.812,13.977,13.59,13.722,45491,0
2011-08-01,13.943,13.993,13.691,13.723,40706,0
2011-08-02,13.663,13.837,13.474,13.498,44761,0
2011-08-03,13.483,13.958,13.387,13.943,51571,0
2011-08-04,13.706,13.895,13.301,13.316,75492,0
2011-08-05,13.683,13.683,12.928,13.042,42545,0
2011-08-08,12.642,13.085,11.881,11.964,140311,0
2011-08-09,12.292,13.469,12.053,13.05,115168,0
2011-08-10,12.432,12.676,11.545,11.627,154293,0
2011-08-11,11.701,12.583,11.701,12.397,70931,0
2011-08-12,12.44,12.683,12.191,12.256,69734,0
2011-08-15,12.413,12.74,12.274,12.561,28489,0
2011-08-16,12.372,12.485,11.799,12.381,57602,0
2011-08-17,12.432,12.553,12.274,12.3,23516,0
2011-08-18,12.143,12.266,11.627,11.693,97531,0
2011-08-19,11.536,12.037,11.536,11.906,60395,0
2011-08-22,12.266,12.266,11.667,11.832,22348,0
2011-08-23,11.873,12.504,11.841,12.504,49120,0
2011-08-24,12.447,13.133,12.356,13.118,41686,0
2011-08-25,13.216,13.445,12.423,12.452,83102,0
2011-08-26,12.325,13.044,12.26,12.839,74908,0
2011-08-29,12.995,13.312,12.995,13.164,41970,0
2011-08-30,13.068,13.32,12.635,13.263,34768,0
2011-08-31,13.33,13.33,12.665,12.897,79379,0
2011-09-01,12.839,13.059,12.274,12.308,45675,0
2011-09-02,12.014,12.337,11.657,11.725,43647,0
2011-09-06,11.328,11.658,11.179,11.558,48502,0
2011-09-07,11.79,12.385,11.79,12.253,39551,0
2011-09-08,12.012,12.26,11.757,11.824,26750,0
2011-09-09,11.627,11.898,11.494,11.577,47997,0
2011-09-12,11.346,11.85,11.254,11.798,19681,0
2011-09-13,11.806,12.21,11.577,11.858,19725,0
2011-09-14,12.012,12.667,11.881,12.449,40775,0
2011-09-15,12.443,12.607,12.303,12.518,30726,0
2011-09-16,12.551,12.681,12.393,12.64,58837,0
2011-09-19,12.385,12.607,12.129,12.443,23956,0
2011-09-20,12.319,12.65,11.611,11.633,58723,0
2011-09-21,11.667,11.743,11.346,11.403,54646,0
2011-09-22,11.246,11.699,11.246,11.461,78956,0
2011-09-23,11.346,11.923,11.346,11.841,43468,0
2011-09-26,11.79,12.187,11.549,12.139,30346,0
2011-09-27,12.393,12.449,11.841,12.162,39465,0
2011-09-28,12.179,12.312,11.378,11.47,55376,0
2011-09-29,11.873,11.873,11.32,11.748,22352,0
2011-09-30,11.817,11.902,11.532,11.767,46555,0
2011-10-03,11.658,11.931,11.239,11.254,83733,0
2011-10-04,11.196,12.534,10.049,12.385,120296,0
2011-10-05,12.154,12.73,12.154,12.597,46097,0
2011-10-06,12.518,12.783,12.26,12.706,59498,0
2011-10-07,12.633,12.64,11.915,12.039,46505,0
2011-10-10,12.121,12.92,11.98,12.912,48345,0
2011-10-11,12.757,12.955,12.607,12.765,40068,0
2011-10-12,12.822,12.822,12.616,12.804,56731,0
2011-10-13,12.681,12.722,12.437,12.697,26382,0
2011-10-14,12.863,13.211,11.907,13.202,46340,0
2011-10-17,12.912,13.08,12.551,12.64,43216,0
2011-10-18,12.748,13.359,12.542,13.22,69880,0
2011-10-19,13.15,13.15,12.813,12.947,34722,0
2011-10-20,12.855,13.035,12.588,12.947,17470,0
2011-10-21,13.211,13.316,12.955,13.308,32707,0
2011-10-24,13.167,13.753,13.07,13.706,44877,0
2011-10-25,13.522,13.522,12.889,13.006,37896,0
2011-10-26,13.211,13.753,12.897,13.351,36773,0
2011-10-27,13.383,14.109,12.855,14.059,98847,0
2011-10-28,13.959,14.066,13.738,13.87,64881,0
2011-10-31,13.722,14.008,13.368,13.512,66522,0
2011-11-01,12.997,14.246,12.713,12.804,68473,0
2011-11-02,13.111,13.325,12.765,13.251,31173,0
2011-11-03,13.447,13.905,12.956,13.77,46679,0
2011-11-04,13.486,13.58,13.145,13.405,28757,0
2011-11-07,13.408,13.581,13.103,13.498,29169,0
2011-11-08,13.498,14.028,13.193,13.977,25952,0
2011-11-09,13.529,13.821,13.222,13.231,43398,0
2011-11-10,13.405,13.573,13.214,13.355,24494,0
2011-11-11,13.539,13.968,13.481,13.944,39231,0
2011-11-14,13.862,13.88,13.417,13.489,39667,0
2011-11-15,13.498,13.846,13.301,13.821,17719,0
2011-11-16,13.613,14.224,13.417,13.613,42830,0
2011-11-17,13.681,14.091,13.581,13.778,32301,0
2011-11-18,13.745,14.112,13.662,13.812,26285,0
2011-11-21,13.525,13.77,13.399,13.399,29016,0
2011-11-22,13.374,13.489,13.061,13.061,20265,0
2011-11-23,12.937,13.018,12.437,12.542,48164,0
2011-11-25,12.479,12.847,12.317,12.373,22416,0
2011-11-28,12.625,12.774,11.743,12.667,50536,0
2011-11-29,12.722,12.748,12.385,12.449,30703,0
2011-11-30,12.995,13.806,12.579,13.738,77497,0
2011-12-01,13.605,13.746,12.912,13.424,34208,0
2011-12-02,13.689,13.689,13.414,13.537,16845,0
2011-12-05,13.479,13.697,13.33,13.689,29869,0
2011-12-06,13.745,13.871,13.362,13.761,68979,0
2011-12-07,13.645,13.645,13.153,13.405,34457,0
2011-12-08,13.312,13.312,12.549,12.586,47756,0
2011-12-09,12.632,12.972,12.632,12.813,65134,0
2011-12-12,12.657,13.162,12.415,12.586,81734,0
2011-12-13,12.382,12.831,12.097,12.308,43158,0
2011-12-14,12.132,13.206,12.132,12.92,79712,0
2011-12-15,13.305,13.522,12.897,13.522,24410,0
2011-12-16,13.522,13.689,13.305,13.355,82053,0
2011-12-19,13.447,13.537,13.09,13.24,34729,0
2011-12-20,13.546,13.987,13.537,13.871,59718,0
2011-12-21,13.721,14.094,13.522,13.978,52360,0
2011-12-22,14.045,14.094,13.978,14.045,25802,0
2011-12-23,14.145,14.145,13.863,13.961,6387,0
2011-12-27,13.905,13.978,13.778,13.945,12098,0
2011-12-28,13.961,13.961,13.645,13.705,33805,0
2011-12-29,13.796,13.919,13.689,13.829,47854,0
2011-12-30,13.731,13.787,13.397,13.43,32781,0
2012-01-03,13.846,13.846,13.62,13.645,25882,0
2012-01-04,13.522,13.645,13.513,13.565,12654,0
2012-01-05,13.379,13.787,13.339,13.565,26745,0
2012-01-06,13.603,13.603,13.312,13.464,30709,0
2012-01-09,13.447,13.495,13.197,13.37,42460,0
2012-01-10,13.611,13.761,13.421,13.653,23675,0
2012-01-11,13.454,13.731,13.339,13.731,41179,0
2012-01-12,14.013,14.013,13.479,13.778,13010,0
2012-01-13,13.513,13.721,13.513,13.513,26605,0
2012-01-17,13.636,13.636,13.395,13.428,53560,0
2012-01-18,13.565,13.565,13.522,13.529,19885,0
2012-01-19,13.573,13.58,13.486,13.522,8405,0
2012-01-20,13.513,13.919,13.513,13.745,29369,0
2012-01-23,13.796,14.068,13.745,13.978,27756,0
2012-01-24,14.005,14.402,13.97,14.271,31854,0
2012-01-25,14.195,14.427,14.103,14.346,18357,0
2012-01-26,14.41,14.41,13.937,14.202,37992,0
2012-01-27,14.077,14.355,14.045,14.303,20887,0
2012-01-30,14.237,14.329,14.086,14.122,15930,0
2012-01-31,14.243,14.335,14.142,14.224,23989,0
2012-02-01,14.346,14.519,14.21,14.519,42858,0
2012-02-02,14.478,14.76,14.478,14.653,24912,0
2012-02-03,14.629,14.886,14.629,14.862,54322,0
2012-02-06,14.71,14.81,14.445,14.62,14096,0
2012-02-07,14.702,14.77,14.603,14.694,8601,0
2012-02-08,14.518,14.896,14.518,14.878,16923,0
2012-02-09,14.803,14.888,14.668,14.803,18181,0
2012-02-10,14.662,14.827,14.561,14.603,86362,0
2012-02-13,14.653,14.819,14.57,14.819,8595,0
2012-02-14,14.57,14.744,14.519,14.637,23184,0
2012-02-15,14.668,14.71,14.478,14.495,34479,0
2012-02-16,14.57,14.894,14.57,14.894,26009,0
2012-02-17,14.769,14.971,14.769,14.953,20916,0
2012-02-21,14.962,14.962,14.61,14.787,26073,0
2012-02-22,14.744,14.827,14.395,14.395,27280,0
2012-02-23,14.445,14.76,14.418,14.76,17970,0
2012-02-24,14.579,14.77,14.15,14.335,63594,0
2012-02-27,14.103,14.445,14.068,14.329,13932,0
2012-02-28,14.086,14.329,14.068,14.13,15720,0
2012-02-29,14.129,14.264,13.594,13.61,41515,0
2012-03-01,13.588,13.796,13.231,13.247,28072,0
2012-03-02,13.245,13.386,12.74,12.749,62562,0
2012-03-05,12.758,13.059,12.666,13.041,35152,0
2012-03-06,12.798,13.086,12.798,12.834,27162,0
2012-03-07,12.857,13.094,12.857,13.059,25981,0
2012-03-08,13.11,13.412,12.899,13.353,17880,0
2012-03-09,13.494,13.931,13.353,13.611,31029,0
2012-03-12,13.555,13.738,13.395,13.697,19397,0
2012-03-13,13.857,14.383,13.681,14.343,28664,0
2012-03-14,14.275,14.343,14.064,14.292,33566,0
2012-03-15,14.359,14.359,13.964,14.216,14660,0
2012-03-16,14.081,14.308,13.922,13.999,52768,0
2012-03-19,14.107,14.359,13.991,14.072,24512,0
2012-03-20,13.956,14.017,13.564,13.714,22121,0
2012-03-21,13.671,13.906,13.555,13.572,18476,0
2012-03-22,13.42,13.528,13.102,13.309,34434,0
2012-03-23,13.42,14.041,13.22,13.956,21395,0
2012-03-26,13.956,14.3,13.848,14.243,38204,0
2012-03-27,14.167,14.383,13.947,14.064,15576,0
2012-03-28,13.956,14.207,13.746,13.956,39073,0
2012-03-29,13.805,13.805,13.47,13.697,16500,0
2012-03-30,13.805,13.906,13.546,13.564,33401,0
2012-04-02,13.546,14.182,13.546,14.15,38304,0
2012-04-03,14.057,14.3,13.931,14.089,21581,0
2012-04-04,13.914,14.072,13.654,13.671,27054,0
2012-04-05,13.671,13.972,13.671,13.762,18677,0
2012-04-09,13.437,13.714,13.42,13.42,37552,0
2012-04-10,13.428,13.462,13.01,13.023,37586,0
2012-04-11,13.193,13.303,13.023,13.285,18576,0
2012-04-12,13.252,13.681,13.22,13.377,19584,0
2012-04-13,13.295,13.303,13.016,13.023,20315,0
2012-04-16,13.041,13.36,13.041,13.228,18178,0
2012-04-17,13.374,13.958,13.323,13.61,27183,0
2012-04-18,13.572,13.771,13.327,13.453,49346,0
2012-04-19,13.528,13.831,13.119,13.167,35565,0
2012-04-20,13.555,13.865,13.346,13.805,47646,0
2012-04-23,13.478,13.797,13.395,13.503,42257,0
2012-04-24,13.462,13.922,13.462,13.898,11544,0
2012-04-25,14.033,14.425,14.033,14.192,30392,0
2012-04-26,14.182,14.258,13.848,14.089,22587,0
2012-04-27,14.174,14.711,13.964,14.677,29176,0
2012-04-30,14.795,14.795,13.922,14.192,43195,0
2012-05-01,14.203,14.686,13.975,14.273,41611,0
2012-05-02,14.216,14.503,13.999,14.2,27739,0
2012-05-03,14.121,14.813,14.121,14.406,35728,0
2012-05-04,14.308,14.383,13.746,13.914,44248,0
2012-05-07,13.898,14.057,13.654,13.956,38146,0
2012-05-08,13.839,14.603,13.681,14.383,28414,0
2012-05-09,13.958,14.364,13.958,14.044,62797,0
2012-05-10,14.17,14.432,14.066,14.364,30600,0
2012-05-11,14.174,14.461,14.117,14.335,48962,0
2012-05-14,14.081,14.3,13.906,14.268,44438,0
2012-05-15,14.207,14.753,14.064,14.317,27761,0
2012-05-16,14.359,14.512,14.192,14.207,69226,0
2012-05-17,14.216,14.376,13.839,13.873,53807,0
2012-05-18,13.78,14.15,13.746,13.906,61991,0
2012-05-21,13.999,14.343,13.78,14.3,35841,0
2012-05-22,14.284,14.629,13.762,13.889,49141,0
2012-05-23,13.771,13.956,13.522,13.839,33702,0
2012-05-24,13.823,13.999,13.58,13.999,33842,0
2012-05-25,13.941,14.422,13.858,13.924,37720,0
2012-05-29,14.025,14.134,13.69,13.78,30986,0
2012-05-30,13.654,13.882,13.512,13.512,44931,0
2012-05-31,13.595,13.848,13.546,13.706,23484,0
2012-06-01,13.553,13.747,13.425,13.527,43868,0
2012-06-04,13.579,13.636,13.207,13.299,43353,0
2012-06-05,13.179,13.61,13.179,13.579,33346,0
2012-06-06,13.645,13.924,13.645,13.891,17208,0
2012-06-07,14.092,14.092,13.409,13.501,41901,0
2012-06-08,13.544,13.882,13.527,13.706,27153,0
2012-06-11,13.924,13.924,13.594,13.662,47932,0
2012-06-12,13.714,14.053,13.571,13.831,65755,0
2012-06-13,13.849,14.02,13.535,13.563,30891,0
2012-06-14,13.636,13.908,13.628,13.69,63942,0
2012-06-15,13.645,13.924,13.571,13.849,65193,0
2012-06-18,13.772,13.866,13.671,13.722,30468,0
2012-06-19,13.763,14.247,13.527,14.102,47333,0
2012-06-20,14.129,14.187,13.849,13.882,33297,0
2012-06-21,13.915,13.966,13.342,13.392,32609,0
2012-06-22,13.61,13.941,13.563,13.933,90790,0
2012-06-25,13.662,14.121,13.662,13.975,18268,0
2012-06-26,14.035,14.102,13.849,13.941,8796,0
2012-06-27,14.002,14.203,13.875,14.178,17233,0
2012-06-28,13.975,14.203,13.875,14.203,35480,0
2012-06-29,14.296,14.746,14.229,14.28,52174,0
2012-07-02,14.441,14.525,14.211,14.517,27207,0
2012-07-03,14.532,15.008,14.39,14.72,29615,0
2012-07-05,14.73,14.873,14.593,14.602,20745,0
2012-07-06,14.549,14.73,14.501,14.602,14565,0
2012-07-09,14.468,14.668,14.432,14.652,6638,0
2012-07-10,14.694,14.694,14.451,14.532,22010,0
2012-07-11,14.51,14.746,14.501,14.662,19556,0
2012-07-12,14.602,14.746,14.422,14.668,19483,0
2012-07-13,14.694,15.057,14.668,14.762,47810,0
2012-07-16,14.668,15.22,14.517,15.127,54255,0
2012-07-17,15.193,15.381,14.958,15.228,28814,0
2012-07-18,15.151,15.651,15.024,15.202,60376,0
2012-07-19,15.245,15.372,14.422,15.228,13223,0
2012-07-20,15.008,15.057,14.914,14.975,26728,0
2012-07-23,14.636,15.093,14.609,14.609,40081,0
2012-07-24,14.711,14.779,13.994,14.17,18494,0
2012-07-25,14.34,14.677,13.958,14.273,11089,0
2012-07-26,14.34,14.468,14.053,14.264,31343,0
2012-07-27,14.313,14.51,14.22,14.51,52836,0
2012-07-30,14.517,14.549,14.349,14.349,7142,0
2012-07-31,14.288,14.652,14.288,14.549,36242,0
2012-08-01,14.686,14.686,14.28,14.313,42808,0
2012-08-02,14.288,14.586,14.288,14.451,19907,0
2012-08-03,14.652,14.975,14.628,14.73,23898,0
2012-08-06,14.686,14.838,14.602,14.753,28700,0
2012-08-07,14.922,15.024,14.677,14.77,31540,0
2012-08-08,14.72,14.93,14.628,14.88,10967,0
2012-08-09,14.813,15.048,14.72,14.804,31731,0
2012-08-10,14.804,14.804,14.602,14.668,7686,0
2012-08-13,14.662,14.838,14.491,14.73,12189,0
2012-08-14,14.865,15.134,14.602,14.686,13514,0
2012-08-15,14.602,14.939,14.602,14.898,14567,0
2012-08-16,14.848,15.102,14.643,14.838,42027,0
2012-08-17,14.804,15.202,14.779,15.193,33337,0
2012-08-20,15.134,15.228,14.984,15.143,16855,0
2012-08-21,15.057,15.211,14.898,15.093,26039,0
2012-08-22,15.066,15.066,14.804,14.88,9466,0
2012-08-23,14.958,14.958,14.652,14.694,8831,0
2012-08-24,14.643,14.967,14.643,14.686,11348,0
2012-08-27,14.796,15.016,14.695,14.999,11710,0
2012-08-28,14.73,14.838,14.322,14.789,40303,0
2012-08-29,14.753,15.084,14.668,14.999,19824,0
2012-08-30,14.957,14.974,14.804,14.857,21683,0
2012-08-31,15.016,15.134,14.54,14.804,114294,0
2012-09-04,14.82,14.93,14.804,14.922,11292,0
2012-09-05,15.048,15.12,14.82,14.949,27835,0
2012-09-06,15.127,15.471,14.99,15.127,37900,0
2012-09-07,15.211,15.263,14.873,14.898,46841,0
2012-09-10,14.984,15.459,14.984,15.306,37033,0
2012-09-11,15.349,15.648,15.266,15.435,52618,0
2012-09-12,15.45,15.743,15.403,15.555,51315,0
2012-09-13,15.513,16.45,15.513,16.237,36969,0
2012-09-14,16.237,16.644,15.929,16.372,59679,0
2012-09-17,16.338,16.364,16.065,16.33,25212,0
2012-09-18,16.049,16.517,15.921,16.237,50026,0
2012-09-19,16.058,16.201,15.835,16.17,43341,0
2012-09-20,16.025,16.025,15.776,15.853,24455,0
2012-09-21,16.083,16.364,15.854,16.152,83755,0
2012-09-24,16.135,16.201,15.912,16.186,40155,0
2012-09-25,16.201,16.372,16.04,16.152,71001,0
2012-09-26,16.192,16.201,15.725,15.863,34481,0
2012-09-27,15.971,16.143,15.675,16.058,31474,0
2012-09-28,15.954,16.089,15.827,15.896,17862,0
2012-10-01,16.058,16.192,15.863,15.963,23248,0
2012-10-02,16.008,16.201,15.794,16.192,31606,0
2012-10-03,16.161,16.535,16.108,16.228,43386,0
2012-10-04,15.979,16.33,15.979,16.33,15238,0
2012-10-05,16.424,16.526,16.253,16.262,42541,0
2012-10-08,16.143,16.381,16.143,16.219,21596,0
2012-10-09,16.262,16.33,16.127,16.186,40494,0
2012-10-10,16.21,16.372,16.201,16.372,30648,0
2012-10-11,16.517,16.517,16.289,16.398,25964,0
2012-10-12,16.355,16.355,15.896,15.979,16897,0
2012-10-15,15.989,16.025,15.835,15.937,30124,0
2012-10-16,16.04,16.075,15.827,15.88,19391,0
2012-10-17,15.954,16.058,15.827,15.929,15137,0
2012-10-18,15.954,16.017,15.776,15.827,19554,0
2012-10-19,15.689,15.817,15.393,15.485,68458,0
2012-10-22,15.494,15.64,15.349,15.563,18309,0
2012-10-23,15.444,15.648,15.266,15.494,41469,0
2012-10-24,15.666,15.954,15.444,15.45,26393,0
2012-10-25,15.521,15.827,15.427,15.827,31713,0
2012-10-26,15.844,16.161,15.844,16.108,11054,0
2012-10-31,16.075,16.262,15.606,16.237,33515,0
2012-11-01,16.108,16.289,16.089,16.21,30222,0
2012-11-02,16.322,16.322,15.87,15.945,29225,0
2012-11-05,15.906,16.058,15.88,16.049,6085,0
2012-11-06,16.075,16.381,15.921,16.306,26683,0
2012-11-07,16.117,16.117,15.539,15.597,31532,0
2012-11-08,15.563,15.88,15.339,15.339,24180,0
2012-11-09,15.29,15.384,15.058,15.274,45112,0
2012-11-12,15.274,15.546,15.274,15.427,8180,0
2012-11-13,15.025,15.418,15.025,15.266,5311,0
2012-11-14,15.122,15.412,15.122,15.349,38974,0
2012-11-15,15.357,15.439,15.122,15.357,23162,0
2012-11-16,15.315,15.315,15.104,15.195,23922,0
2012-11-19,15.178,15.521,15.128,15.521,17744,0
2012-11-20,15.53,15.707,15.444,15.606,16119,0
2012-11-21,15.367,15.707,15.367,15.631,4908,0
2012-11-23,15.645,15.716,15.414,15.579,8143,0
2012-11-26,15.476,15.657,15.466,15.631,10387,0
2012-11-27,15.666,15.698,15.45,15.614,19222,0
2012-11-28,15.393,15.716,15.323,15.657,13578,0
2012-11-29,15.631,15.906,15.631,15.906,19065,0
2012-11-30,15.937,16.17,15.785,15.87,23317,0
2012-12-03,15.979,16.17,15.921,16.058,11650,0
2012-12-04,16.017,16.127,15.716,15.835,57140,0
2012-12-05,15.929,15.998,15.571,15.689,17229,0
2012-12-06,15.675,15.675,15.403,15.466,11698,0
2012-12-07,15.579,15.579,15.403,15.45,12152,0
2012-12-10,15.349,15.435,15.068,15.403,29516,0
2012-12-11,15.53,15.579,15.376,15.555,20381,0
2012-12-12,15.539,15.539,15.213,15.274,26879,0
2012-12-13,15.29,15.461,15.152,15.34,30126,0
2012-12-14,15.386,15.452,15.194,15.213,27775,0
2012-12-17,15.229,15.703,15.229,15.684,19180,0
2012-12-18,15.711,16.088,15.626,16.082,22705,0
2012-12-19,15.866,16.082,15.729,16.047,11011,0
2012-12-20,16.015,16.047,15.652,15.876,25658,0
2012-12-21,15.849,16.125,15.729,16.006,170417,0
2012-12-24,15.961,16.178,15.903,15.91,4326,0
2012-12-26,15.996,16.306,15.876,15.935,18276,0
2012-12-27,15.996,16.038,15.834,15.977,23068,0
2012-12-28,15.943,16.006,15.876,15.918,36295,0
2012-12-31,15.943,16.192,15.876,16.032,40907,0
2013-01-02,16.349,16.753,16.253,16.479,78522,0
2013-01-03,16.365,16.581,16.281,16.452,13013,0
2013-01-04,16.564,16.759,16.253,16.615,16558,0
2013-01-07,16.493,16.564,16.392,16.426,7966,0
2013-01-08,16.178,16.392,16.178,16.244,9882,0
2013-01-09,16.331,16.711,16.143,16.435,35981,0
2013-01-10,16.452,16.452,16.193,16.34,10022,0
2013-01-11,16.382,16.382,16.006,16.178,22763,0
2013-01-14,16.082,16.237,15.927,16.178,31883,0
2013-01-15,16.047,16.271,16.038,16.237,10197,0
2013-01-16,16.228,16.244,16.116,16.116,3996,0
2013-01-17,16.169,16.52,16.06,16.501,18351,0
2013-01-18,16.538,16.694,16.418,16.694,16645,0
2013-01-22,16.677,16.846,16.677,16.839,47800,0
2013-01-23,16.779,16.865,16.357,16.493,19091,0
2013-01-24,16.564,16.735,16.564,16.658,7319,0
2013-01-25,16.735,16.779,16.462,16.564,17490,0
2013-01-28,16.64,16.865,16.573,16.753,17257,0
2013-01-29,16.694,17.207,16.694,17.003,34140,0
2013-01-30,16.975,16.975,16.564,16.805,21314,0
2013-01-31,16.805,17.466,16.564,17.288,40108,0
2013-02-01,17.372,17.767,17.296,17.708,28352,0
2013-02-04,17.725,17.922,17.362,17.52,26277,0
2013-02-05,17.459,17.459,17.123,17.225,25084,0
2013-02-06,17.177,17.288,17.037,17.132,19891,0
2013-02-07,17.207,17.207,16.873,17.028,19709,0
2013-02-08,17.037,17.312,16.975,17.225,14636,0
2013-02-11,17.199,17.199,16.907,17.02,20275,0
2013-02-12,17.199,17.381,17.191,17.296,8734,0
2013-02-13,17.544,17.544,17.079,17.27,29834,0
2013-02-14,17.037,17.451,17.037,17.207,13910,0
2013-02-15,17.4,17.423,17.235,17.4,39159,0
2013-02-19,17.416,17.578,17.381,17.511,16711,0
2013-02-20,17.466,17.544,17.104,17.191,24691,0
2013-02-21,17.217,17.57,17.087,17.27,27256,0
2013-02-22,17.331,17.337,17.079,17.207,24795,0
2013-02-25,17.251,17.26,16.796,16.815,21476,0
2013-02-26,16.831,17.114,16.658,17.045,25125,0
2013-02-27,16.975,17.423,16.975,17.114,29562,0
2013-02-28,17.132,17.225,16.926,17.149,13574,0
2013-03-01,16.944,17.441,16.935,17.288,10854,0
2013-03-04,17.217,17.251,16.975,17.207,11829,0
2013-03-05,17.337,17.337,16.994,17.132,22083,0
2013-03-06,17.123,17.207,17.087,17.207,6161,0
2013-03-07,17.199,17.251,17.161,17.243,13352,0
2013-03-08,17.4,17.4,17.132,17.207,21241,0
2013-03-11,17.207,17.243,17.14,17.167,11310,0
2013-03-12,17.185,17.364,17.185,17.296,9301,0
2013-03-13,17.339,17.364,17.27,17.364,4837,0
2013-03-14,17.364,17.393,17.333,17.374,17956,0
2013-03-15,17.364,17.364,17.149,17.364,65869,0
2013-03-18,17.235,17.409,17.226,17.383,5489,0
2013-03-19,17.364,17.591,17.235,17.333,12303,0
2013-03-20,17.618,17.618,17.28,17.454,15218,0
2013-03-21,17.305,17.364,17.305,17.364,4862,0
2013-03-22,17.434,17.444,17.191,17.27,6769,0
2013-03-25,17.465,17.465,17.333,17.355,10444,0
2013-03-26,17.486,17.496,17.348,17.355,50346,0
2013-03-27,17.305,17.478,17.28,17.409,10786,0
2013-03-28,17.478,17.478,17.333,17.333,32323,0
2013-04-01,17.364,17.444,16.932,17.132,38570,0
2013-04-02,17.207,17.295,17.019,17.035,10807,0
2013-04-03,17.113,17.27,16.853,16.932,20794,0
2013-04-04,16.853,17.185,16.853,17.167,7806,0
2013-04-05,16.82,17.113,16.82,17.035,14725,0
2013-04-08,17.14,17.14,16.897,16.992,7089,0
2013-04-09,17.296,17.296,16.619,16.662,13370,0
2013-04-10,16.513,17.333,16.504,17.305,14677,0
2013-04-11,17.27,17.364,17.132,17.313,14784,0
2013-04-12,17.045,17.289,17.035,17.244,8954,0
2013-04-15,17.177,17.177,16.087,16.541,57770,0
2013-04-16,16.652,17.002,16.652,16.879,10622,0
2013-04-17,16.619,16.619,16.192,16.341,19740,0
2013-04-18,16.531,16.706,16.2,16.253,18416,0
2013-04-19,16.245,16.619,16.2,16.594,15456,0
2013-04-22,16.802,16.844,16.589,16.775,4655,0
2013-04-23,16.949,17.28,16.61,17.226,12934,0
2013-04-24,17.177,17.333,17.002,17.296,13424,0
2013-04-25,17.132,17.296,16.672,16.835,62733,0
2013-04-26,16.82,17.079,16.765,16.949,41020,0
2013-04-29,16.706,16.953,16.706,16.844,13134,0
2013-04-30,16.914,17.054,16.219,16.61,34696,0
2013-05-01,16.603,16.87,16.16,16.29,107373,0
2013-05-02,16.42,16.603,16.246,16.523,20577,0
2013-05-03,16.802,16.932,16.635,16.862,14140,0
2013-05-06,16.914,17.01,16.835,17.01,13140,0
2013-05-07,17.019,17.103,16.879,17.071,35432,0
2013-05-08,17.185,17.27,17.095,17.2,23740,0
2013-05-09,17.132,17.27,16.932,17.149,19289,0
2013-05-10,17.235,17.235,16.765,17.185,15496,0
2013-05-13,17.261,17.261,17.14,17.14,3891,0
2013-05-14,16.932,17.323,16.924,17.305,16496,0
2013-05-15,17.167,17.323,17.054,17.235,7941,0
2013-05-16,17.235,17.364,17.177,17.252,5965,0
2013-05-17,17.364,17.409,17.207,17.333,15553,0
2013-05-20,17.27,17.573,17.27,17.505,7669,0
2013-05-21,17.454,17.573,17.177,17.364,6807,0
2013-05-22,17.339,17.374,17.019,17.132,47143,0
2013-05-23,17.054,17.259,16.802,17.185,25125,0
2013-05-24,17.035,17.374,16.844,17.252,5691,0
2013-05-28,17.523,17.523,17.14,17.478,18901,0
2013-05-29,17.27,17.469,17.079,17.132,5032,0
2013-05-30,17.095,17.185,17.045,17.132,23093,0
2013-05-31,16.994,17.402,16.321,16.943,30534,0
2013-06-03,16.932,17.938,16.932,17.618,57661,0
2013-06-04,17.538,17.538,17.235,17.27,28516,0
2013-06-05,17.305,17.305,16.888,16.942,9763,0
2013-06-06,16.905,17.095,16.635,16.992,34941,0
2013-06-07,17.149,17.191,16.974,17.132,7314,0
2013-06-10,17.149,17.226,16.949,17.063,14451,0
2013-06-11,16.948,16.948,16.563,16.631,32907,0
2013-06-12,16.678,16.737,16.387,16.467,9154,0
2013-06-13,16.517,16.563,16.193,16.387,144818,0
2013-06-14,16.413,16.507,16.096,16.395,150773,0
2013-06-17,16.517,16.668,16.369,16.507,10124,0
2013-06-18,16.5,16.948,16.5,16.641,19941,0
2013-06-19,16.404,16.512,16.201,16.246,19418,0
2013-06-20,16.055,16.211,15.703,16.133,23390,0
2013-06-21,16.125,16.229,15.923,16.105,126505,0
2013-06-24,15.966,16.335,15.88,16.022,46826,0
2013-06-25,16.211,16.387,15.862,16.125,87118,0
2013-06-26,16.169,16.169,15.87,15.939,18622,0
2013-06-27,16.071,16.44,15.992,16.201,63881,0
2013-06-28,16.115,16.325,15.992,16.133,106157,0
2013-07-01,16.211,17.168,16.133,17.104,24422,0
2013-07-02,17.114,17.562,16.963,17.387,26007,0
2013-07-03,17.254,17.562,17.254,17.553,11070,0
2013-07-05,17.779,18.341,17.168,18.252,27851,0
2013-07-08,18.252,18.349,17.982,18.104,21751,0
2013-07-09,18.157,18.341,18.121,18.2,9032,0
2013-07-10,18.244,18.472,17.974,18.236,30243,0
2013-07-11,18.481,18.516,18.194,18.447,15964,0
2013-07-12,18.367,19.103,18.367,18.796,25442,0
2013-07-15,18.755,18.755,18.089,18.219,29129,0
2013-07-16,18.184,18.763,18.184,18.664,16740,0
2013-07-17,18.84,18.84,18.357,18.542,21479,0
2013-07-18,18.534,18.964,18.534,18.911,12645,0
2013-07-19,18.918,19.017,18.552,18.954,15879,0
2013-07-22,18.796,19.103,18.422,18.463,30446,0
2013-07-23,18.429,18.926,18.121,18.63,49632,0
2013-07-24,18.605,19.072,18.194,18.729,10760,0
2013-07-25,18.964,18.964,18.552,18.683,27509,0
2013-07-26,18.499,18.639,18.236,18.349,12643,0
2013-07-29,18.729,18.911,18.244,18.252,9414,0
2013-07-30,18.384,18.403,18.034,18.044,4269,0
2013-07-31,17.746,18.308,17.596,17.641,21316,0
2013-08-01,18.128,18.289,17.755,18.138,42781,0
2013-08-02,18.104,18.375,18.071,18.323,11677,0
2013-08-05,18.244,18.755,17.982,18.463,12717,0
2013-08-06,18.463,18.813,18.097,18.646,31471,0
2013-08-07,18.614,19.103,18.447,18.63,29439,0
2013-08-08,18.813,19.103,18.655,19.042,11434,0
2013-08-09,19.026,19.026,18.2,18.341,13411,0
2013-08-12,18.227,19.034,18.227,18.605,11462,0
2013-08-13,18.804,18.895,18.499,18.85,9262,0
2013-08-14,18.561,18.985,18.561,18.895,15926,0
2013-08-15,18.63,19.163,18.516,18.868,47823,0
2013-08-16,18.736,19.27,18.534,18.552,77005,0
2013-08-19,18.596,18.868,18.516,18.516,28581,0
2013-08-20,18.577,18.577,17.834,17.92,18217,0
2013-08-21,17.806,17.982,17.254,17.298,16942,0
2013-08-22,17.316,17.737,17.219,17.349,15226,0
2013-08-23,17.334,17.438,17.178,17.326,29659,0
2013-08-26,17.254,17.789,17.254,17.465,22156,0
2013-08-27,17.263,17.989,17.027,17.071,27282,0
2013-08-28,17.219,17.341,17.027,17.245,10204,0
2013-08-29,17.178,17.282,16.746,17.063,25511,0
2013-08-30,16.991,16.991,16.133,16.246,52917,0
2013-09-03,16.506,16.647,16.118,16.587,42245,0
2013-09-04,16.553,17.021,16.287,16.374,22268,0
2013-09-05,16.313,16.906,16.313,16.888,23598,0
2013-09-06,16.754,16.914,16.737,16.746,15910,0
2013-09-09,16.695,16.886,16.3,16.754,43729,0
2013-09-10,16.924,17.136,16.914,17.136,14218,0
2013-09-11,17.118,17.479,16.737,17.374,18884,0
2013-09-12,17.463,17.605,17.233,17.304,39243,0
2013-09-13,17.402,17.729,17.288,17.402,27078,0
2013-09-16,17.526,17.791,16.965,17.339,51504,0
2013-09-17,17.304,17.304,17.098,17.188,17231,0
2013-09-18,17.233,17.233,16.861,17.108,34741,0
2013-09-19,17.108,17.223,16.719,17.214,35865,0
2013-09-20,17.223,17.614,17.004,17.518,94406,0
2013-09-23,17.569,17.886,17.354,17.463,29227,0
2013-09-24,17.354,17.41,16.897,16.994,38075,0
2013-09-25,17.436,17.827,17.304,17.623,70276,0
2013-09-26,17.942,18.356,17.942,18.321,30954,0
2013-09-27,18.172,18.534,18.028,18.392,38863,0
2013-09-30,18.278,18.471,17.808,18.109,63826,0
2013-10-01,18.162,18.525,18.101,18.198,23708,0
2013-10-02,18.01,18.516,17.905,18.258,30430,0
2013-10-03,18.278,18.297,17.905,17.985,33670,0
2013-10-04,17.942,18.348,17.942,18.278,17851,0
2013-10-07,18.066,18.438,17.913,18.019,16359,0
2013-10-08,18.048,18.297,17.827,17.969,40446,0
2013-10-09,18.117,18.446,18.01,18.321,23614,0
2013-10-10,18.542,18.949,18.438,18.826,30167,0
2013-10-11,18.721,19.455,18.711,19.455,33229,0
2013-10-14,19.455,20.029,19.427,19.764,18641,0
2013-10-15,20.242,20.242,19.251,19.366,16691,0
2013-10-16,19.49,19.817,18.835,19.535,29207,0
2013-10-17,19.473,19.473,19.014,19.437,33218,0
2013-10-18,19.632,19.915,18.622,19.827,42275,0
2013-10-21,19.764,19.915,19.622,19.836,29602,0
2013-10-22,19.774,20.038,19.729,19.915,22257,0
2013-10-23,19.862,20.595,19.764,19.836,18754,0
2013-10-24,19.587,20.807,19.073,20.665,37622,0
2013-10-25,20.748,21.276,20.366,21.163,26439,0
2013-10-28,21.065,21.481,20.924,21.364,41010,0
2013-10-29,21.489,22.766,20.844,21.489,37396,0
2013-10-30,21.563,21.563,19.96,20.931,32877,0
2013-10-31,20.881,21.465,20.428,20.95,52604,0
2013-11-01,20.527,20.986,20.136,20.675,78296,0
2013-11-04,20.807,21.472,20.675,21.084,48924,0
2013-11-05,21.049,21.26,20.428,20.437,17893,0
2013-11-06,20.625,21.109,20.446,20.675,31862,0
2013-11-07,20.72,21.364,20.595,20.658,57281,0
2013-11-08,20.683,21.506,20.683,21.084,41915,0
2013-11-11,21.109,21.333,20.758,20.873,15025,0
2013-11-12,20.74,20.89,20.219,20.74,13315,0
2013-11-13,20.518,20.79,20.093,20.72,10541,0
2013-11-14,20.72,20.797,20.259,20.518,10846,0
2013-11-15,20.481,20.797,20.224,20.79,19094,0
2013-11-18,20.675,20.765,20.437,20.635,21238,0
2013-11-19,20.605,21.118,20.421,20.527,19207,0
2013-11-20,20.518,20.569,20.182,20.338,12317,0
2013-11-21,20.356,21.268,20.288,21.093,18980,0
2013-11-22,21.093,22.097,20.863,22.021,19229,0
2013-11-25,22.127,22.492,22.021,22.384,25986,0
2013-11-26,22.384,22.809,22.261,22.675,25872,0
2013-11-27,22.757,23.338,22.401,23.189,22032,0
2013-11-29,23.338,23.348,22.518,22.747,17832,0
2013-12-02,22.642,22.888,21.825,21.897,27679,0
2013-12-03,21.808,22.35,21.447,21.897,24741,0
2013-12-04,21.747,22.376,21.057,21.783,29785,0
2013-12-05,21.632,22.859,21.622,21.864,24770,0
2013-12-06,22.075,22.543,22.075,22.268,6552,0
2013-12-09,22.359,22.359,21.73,22.065,26211,0
2013-12-10,22.316,22.316,20.977,21.127,33523,0
2013-12-11,21.228,21.405,20.623,20.915,28141,0
2013-12-12,20.872,20.872,20.218,20.45,23098,0
2013-12-13,20.418,20.418,19.808,20.068,37222,0
2013-12-16,20.218,20.39,20.094,20.324,23882,0
2013-12-17,20.334,20.457,20.011,20.209,21987,0
2013-12-18,20.246,20.515,20.113,20.39,31506,0
2013-12-19,20.334,20.458,20.113,20.433,33747,0
2013-12-20,20.468,20.656,20.264,20.575,187747,0
2013-12-23,20.548,21.862,20.371,21.647,40926,0
2013-12-24,21.674,22.647,21.674,22.128,6035,0
2013-12-26,22.286,23.716,22.047,22.386,16257,0
2013-12-27,22.504,22.698,22.047,22.504,12222,0
2013-12-30,23.09,23.09,21.683,22.209,15360,0
2013-12-31,22.209,22.546,21.977,22.038,20875,0
2014-01-02,21.862,21.879,21.289,21.433,51963,0
2014-01-03,21.442,22.912,20.932,21.102,18188,0
2014-01-06,21.21,22.619,20.756,20.782,22871,0
2014-01-07,20.915,21.503,20.633,20.905,23431,0
2014-01-08,20.71,21.085,20.302,20.45,36324,0
2014-01-09,20.584,22.153,19.72,19.997,49782,0
2014-01-10,19.933,20.915,19.846,20.051,44623,0
2014-01-13,20.077,20.806,19.818,20.031,41372,0
2014-01-14,20.051,20.45,19.631,19.933,64131,0
2014-01-15,20.166,20.515,19.872,20.426,26055,0
2014-01-16,20.45,20.45,19.818,19.971,16370,0
2014-01-17,20.004,20.129,19.631,19.953,21976,0
2014-01-21,20.011,20.246,19.846,20.068,25900,0
2014-01-22,20.302,20.352,19.846,20.104,54939,0
2014-01-23,20.031,20.186,19.64,19.853,35318,0
2014-01-24,19.897,19.981,19.212,19.549,31181,0
2014-01-27,19.542,19.981,19.212,19.388,13007,0
2014-01-28,19.113,19.496,18.552,19.237,57774,0
2014-01-29,19.444,19.489,19.042,19.237,52248,0
2014-01-30,18.998,19.925,18.998,19.444,60994,0
2014-01-31,19.176,19.88,18.615,18.624,47539,0
2014-02-03,18.828,19.659,17.839,17.89,58749,0
2014-02-04,18.034,18.657,17.589,17.802,44578,0
2014-02-05,18.856,18.856,17.865,18.247,113660,0
2014-02-06,18.364,19.471,18.196,18.319,103928,0
2014-02-07,18.427,18.731,17.865,17.956,35929,0
2014-02-10,18.044,18.906,17.908,18.605,36334,0
2014-02-11,19.264,19.264,18.605,18.856,28334,0
2014-02-12,18.988,18.988,18.454,18.64,20199,0
2014-02-13,18.515,19.621,18.455,19.416,16648,0
2014-02-14,19.425,19.425,18.723,19.042,17108,0
2014-02-18,18.998,19.237,18.773,18.901,20497,0
2014-02-19,18.75,18.971,18.64,18.712,68212,0
2014-02-20,18.657,19.515,18.657,19.222,39420,0
2014-02-21,19.372,19.534,19.283,19.346,30976,0
2014-02-24,18.933,19.828,18.933,19.461,29969,0
2014-02-25,19.246,19.738,19.087,19.311,19709,0
2014-02-26,19.195,19.828,19.185,19.273,18242,0
2014-02-27,18.766,19.577,18.766,19.461,18068,0
2014-02-28,19.496,19.846,19.151,19.659,36104,0
2014-03-03,19.621,19.747,19.48,19.621,16833,0
2014-03-04,19.818,21.031,19.818,20.633,68891,0
2014-03-05,20.497,21.166,19.176,20.681,22520,0
2014-03-06,20.648,20.648,19.828,20.324,45601,0
2014-03-07,20.104,20.942,20.031,20.633,98066,0
2014-03-10,20.478,20.816,20.324,20.468,14762,0
2014-03-11,20.634,20.837,20.027,20.262,70736,0
2014-03-12,20.101,20.585,20.101,20.389,38010,0
2014-03-13,20.658,20.658,20.144,20.426,93193,0
2014-03-14,20.291,20.731,20.291,20.576,48368,0
2014-03-17,20.525,20.928,20.525,20.9,30278,0
2014-03-18,20.909,21.414,20.624,21.107,18532,0
2014-03-19,21.181,21.451,20.946,21.307,19692,0
2014-03-20,21.225,21.746,21.072,21.297,27315,0
2014-03-21,21.297,21.584,20.936,21.325,71748,0
2014-03-24,21.225,21.297,20.665,20.766,42586,0
2014-03-25,20.711,21.413,20.38,21.036,115374,0
2014-03-26,21.26,21.316,20.576,20.576,53371,0
2014-03-27,20.909,20.923,20.127,20.45,141412,0
2014-03-28,20.506,20.955,20.183,20.45,69639,0
2014-03-31,20.856,21,20.3,20.703,71855,0
2014-04-01,20.658,21.746,20.594,21.568,52359,0
2014-04-02,21.684,21.881,21.232,21.791,24296,0
2014-04-03,21.899,22.07,20.164,21.953,43210,0
2014-04-04,22.197,22.32,21.287,21.414,67182,0
2014-04-07,21.232,21.316,20.919,21.026,46563,0
2014-04-08,21.307,21.593,21.116,21.351,27015,0
2014-04-09,21.316,21.316,20.675,21.107,51406,0
2014-04-10,21.046,21.181,20.624,20.875,150287,0
2014-04-11,20.838,21.026,20.819,20.909,40410,0
2014-04-14,21.046,21.107,20.866,21.009,40114,0
2014-04-15,20.991,21.091,20.389,20.928,73649,0
2014-04-16,21.036,21.476,20.741,21.269,15826,0
2014-04-17,21.269,21.855,20.785,21.692,17645,0
2014-04-21,21.584,21.736,21.404,21.549,13468,0
2014-04-22,21.204,21.764,21.204,21.451,59554,0
2014-04-23,21.25,21.45,21.017,21.307,61388,0
2014-04-24,21.358,21.593,21.133,21.334,55801,0
2014-04-25,21.376,21.511,20.936,21.133,74061,0
2014-04-28,21.297,21.584,20.892,21.143,54014,0
2014-04-29,21.269,21.343,20.847,20.936,29232,0
2014-04-30,20.749,20.982,20.407,20.819,48787,0
2014-05-01,20.675,21.017,20.164,20.946,164077,0
2014-05-02,20.936,21.576,20.936,21.064,36010,0
2014-05-05,20.963,21.207,20.641,21.026,37920,0
2014-05-06,20.892,21.316,20.614,20.624,161907,0
2014-05-07,20.497,20.855,20.478,20.525,86491,0
2014-05-08,20.585,20.838,20.458,20.54,52905,0
2014-05-09,20.649,21.036,20.458,21.026,28053,0
2014-05-12,21.277,21.53,21.081,21.376,54571,0
2014-05-13,21.277,21.358,21.046,21.232,42466,0
2014-05-14,21.124,21.404,20.497,20.54,66382,0
2014-05-15,20.389,20.703,19.948,20.487,45763,0
2014-05-16,20.45,20.525,20.092,20.351,33131,0
2014-05-19,20.199,20.785,20.199,20.785,47353,0
2014-05-20,20.407,20.711,20.183,20.262,52188,0
2014-05-21,20.487,20.721,19.938,20.634,32800,0
2014-05-22,20.559,20.683,20.433,20.478,19609,0
2014-05-23,20.567,20.909,20.291,20.866,28745,0
2014-05-27,21.081,21.54,21.026,21.503,27550,0
2014-05-28,21.493,21.493,20.955,20.972,14030,0
2014-05-29,21.124,21.269,20.703,20.809,13284,0
2014-05-30,20.759,20.936,20.515,20.741,65465,0
2014-06-02,20.759,21.054,20.506,20.785,37107,0
2014-06-03,20.928,21.099,20.703,20.731,25885,0
2014-06-04,20.635,20.819,20.36,20.785,27028,0
2014-06-05,20.749,21.225,20.683,21.19,42026,0
2014-06-06,21.343,21.54,21.343,21.511,110726,0
2014-06-09,21.493,22.35,21.358,22.293,58240,0
2014-06-10,22.206,22.376,21.619,21.981,39918,0
2014-06-11,21.772,22.098,21.155,21.319,18112,0
2014-06-12,21.409,21.409,20.758,20.937,39841,0
2014-06-13,21.092,21.145,20.44,20.602,16877,0
2014-06-16,20.612,20.657,20.13,20.267,15889,0
2014-06-17,20.305,20.799,20.295,20.648,40195,0
2014-06-18,20.612,21.155,20.321,21.073,26533,0
2014-06-19,21.056,21.517,20.702,21.465,34126,0
2014-06-20,21.653,21.744,21.254,21.636,80598,0
2014-06-23,21.202,21.481,20.847,21.174,27992,0
2014-06-24,21.038,21.437,20.664,20.682,34078,0
2014-06-25,20.674,21.038,20.522,20.92,28669,0
2014-06-26,20.847,21.244,20.632,21.145,32583,0
2014-06-27,20.964,21.507,20.964,21.419,114814,0
2014-06-30,21.244,21.472,20.893,21.228,43222,0
2014-07-01,21.219,22.606,21.219,22.125,59119,0
2014-07-02,22.16,22.179,21.707,21.872,38394,0
2014-07-03,22.08,22.388,22.037,22.379,8023,0
2014-07-07,22.16,22.515,21.361,21.681,32221,0
2014-07-08,21.727,21.727,21.126,21.193,42589,0
2014-07-09,21.319,21.399,21.01,21.155,13996,0
2014-07-10,20.785,20.992,20.547,20.856,28110,0
2014-07-11,20.758,20.956,20.664,20.664,15233,0
2014-07-14,20.973,21.002,20.664,20.799,14518,0
2014-07-15,20.692,20.846,20.512,20.648,46229,0
2014-07-16,20.819,20.866,20.321,20.329,27060,0
2014-07-17,20.376,20.758,20.03,20.13,77640,0
2014-07-18,20.04,20.692,20.03,20.347,38843,0
2014-07-21,20.123,20.557,20.03,20.148,42251,0
2014-07-22,20.494,20.71,20.195,20.512,27325,0
2014-07-23,20.692,20.74,20.342,20.347,26305,0
2014-07-24,20.785,21.22,19.678,19.742,75579,0
2014-07-25,19.851,20.475,19.851,20.423,35219,0
2014-07-28,20.44,20.583,20.338,20.366,22571,0
2014-07-29,20.512,20.975,20.04,20.664,22009,0
2014-07-30,20.901,20.901,20.376,20.674,20199,0
2014-07-31,20.385,20.728,20.086,20.123,30249,0
2014-08-01,20.204,20.53,19.94,20.095,33144,0
2014-08-04,20.221,20.249,19.886,20.195,24516,0
2014-08-05,20.01,20.086,19.714,19.859,26678,0
2014-08-06,19.759,20.356,19.759,20.276,16370,0
2014-08-07,20.23,20.23,19.787,19.96,13792,0
2014-08-08,19.895,20.067,19.851,19.987,153138,0
2014-08-11,20.086,20.267,19.95,20.148,20764,0
2014-08-12,20.522,21.028,20.385,20.583,177630,0
2014-08-13,20.91,21.002,20.664,20.758,100460,0
2014-08-14,20.799,21.028,20.72,20.74,57131,0
2014-08-15,20.973,21.228,20.622,20.875,91760,0
2014-08-18,20.983,21.193,20.847,20.947,55941,0
2014-08-19,20.973,21.145,20.875,20.992,63172,0
2014-08-20,21.073,21.083,20.766,20.819,48026,0
2014-08-21,20.929,21.311,20.847,21.165,36961,0
2014-08-22,21.244,21.319,21.1,21.155,27294,0
2014-08-25,21.409,21.691,21.301,21.507,33783,0
2014-08-26,21.646,21.79,21.442,21.565,39143,0
2014-08-27,21.662,21.816,21.545,21.636,47236,0
2014-08-28,21.646,21.7,21.49,21.536,25861,0
2014-08-29,21.573,21.816,21.56,21.772,22665,0
2014-09-02,21.844,22.369,21.672,22.09,41003,0
2014-09-03,22.398,22.398,21.854,21.953,28813,0
2014-09-04,21.934,21.981,21.555,21.617,32433,0
2014-09-05,21.7,21.7,21.334,21.419,63774,0
2014-09-08,21.437,21.736,21.347,21.607,172155,0
2014-09-09,21.636,21.636,21.028,21.064,189994,0
2014-09-10,21.175,21.295,20.936,21.146,48937,0
2014-09-11,21.109,21.43,21.048,21.1,55925,0
2014-09-12,21.056,21.175,20.946,21.001,45309,0
2014-09-15,21.109,21.459,20.909,21.283,38086,0
2014-09-16,21.166,21.246,21.018,21.018,16110,0
2014-09-17,21.083,21.321,20.928,21.092,23806,0
2014-09-18,21.073,21.476,21.073,21.349,24134,0
2014-09-19,21.374,21.374,21.018,21.127,94626,0
2014-09-22,21.056,21.274,20.955,20.972,26239,0
2014-09-23,20.9,21.184,20.864,20.892,52554,0
2014-09-24,21.028,21.1,20.906,20.955,12164,0
2014-09-25,20.963,21.1,20.618,20.699,29935,0
2014-09-26,20.827,20.854,20.651,20.727,42638,0
2014-09-29,20.571,20.773,20.562,20.598,19431,0
2014-09-30,20.608,20.689,20.534,20.543,50512,0
2014-10-01,20.589,20.708,20.552,20.571,38072,0
2014-10-02,20.653,20.946,20.653,20.797,21626,0
2014-10-03,21.048,21.127,20.699,20.928,20690,0
2014-10-06,21.038,21.359,20.892,20.9,19126,0
2014-10-07,20.797,20.982,20.543,20.543,22859,0
2014-10-08,20.562,21.393,20.517,21.293,25327,0
2014-10-09,21.34,21.34,20.58,20.727,30941,0
2014-10-10,20.571,21.127,20.571,20.679,35279,0
2014-10-13,20.755,21.822,20.748,21.476,32959,0
2014-10-14,21.677,21.997,21.393,21.861,42519,0
2014-10-15,22.16,22.317,21.476,22.06,82493,0
2014-10-16,21.933,22.425,21.933,22.234,41410,0
2014-10-17,22.536,22.619,21.796,21.914,46093,0
2014-10-20,21.933,22.024,21.713,21.951,27257,0
2014-10-21,22.16,22.16,21.896,22.116,52682,0
2014-10-22,22.089,22.355,21.53,21.65,27597,0
2014-10-23,22.279,22.279,21.733,21.914,26937,0
2014-10-24,21.841,22.097,21.677,21.914,29322,0
2014-10-27,21.696,21.91,21.696,21.822,17438,0
2014-10-28,21.951,22.262,21.923,22.253,55765,0
2014-10-29,22.253,22.463,22.179,22.262,49451,0
2014-10-30,22.262,22.792,21.941,22.783,29845,0
2014-10-31,23.439,24.326,22.911,22.975,58787,0
2014-11-03,23.176,23.248,22.619,22.68,30356,0
2014-11-04,22.571,22.847,22.571,22.792,15429,0
2014-11-05,22.938,23.131,22.8,22.847,39501,0
2014-11-06,22.847,22.847,22.719,22.847,22583,0
2014-11-07,22.847,22.847,22.482,22.51,44982,0
2014-11-10,22.663,22.792,22.537,22.783,23580,0
2014-11-11,22.792,22.847,22.527,22.7,35485,0
2014-11-12,22.473,22.874,22.398,22.847,27715,0
2014-11-13,22.728,23.312,22.552,23.101,73418,0
2014-11-14,23.056,23.203,22.709,22.728,23761,0
2014-11-17,22.655,22.709,22.16,22.363,30438,0
2014-11-18,22.355,22.473,22.079,22.089,30682,0
2014-11-19,21.979,22.345,21.595,21.933,36106,0
2014-11-20,21.805,21.933,21.53,21.896,24932,0
2014-11-21,22.141,22.141,21.696,21.87,52682,0
2014-11-24,21.923,22.217,21.923,22.169,29178,0
2014-11-25,21.946,22.297,21.946,22.151,37170,0
2014-11-26,22.326,22.434,22.134,22.345,24103,0
2014-11-28,22.39,23.259,21.658,21.667,21868,0
2014-12-01,21.787,21.787,21.476,21.549,24383,0
2014-12-02,21.569,21.933,21.559,21.822,24688,0
2014-12-03,21.476,22.482,21.476,22.208,42123,0
2014-12-04,22.024,22.363,21.933,22.097,18432,0
2014-12-05,22.07,23.002,22.07,22.765,24167,0
2014-12-08,22.765,23.23,22.244,22.371,24596,0
2014-12-09,22.287,23.249,22.024,23.149,37354,0
2014-12-10,23.131,23.304,22.505,22.513,21355,0
2014-12-11,22.374,22.899,22.374,22.485,15692,0
2014-12-12,22.31,22.557,22.061,22.236,21281,0
2014-12-15,22.419,22.78,22.108,22.117,39396,0
2014-12-16,22.108,22.873,22.108,22.281,24256,0
2014-12-17,22.254,23.341,22.201,23.25,34319,0
2014-12-18,23.388,23.867,23.169,23.636,32290,0
2014-12-19,23.287,23.7,23.278,23.278,81490,0
2014-12-22,23.341,23.36,23.193,23.287,15297,0
2014-12-23,23.581,23.767,23.553,23.71,17954,0
2014-12-24,23.748,23.798,23.507,23.738,5299,0
2014-12-26,23.776,24.621,23.672,24.31,20497,0
2014-12-29,24.134,24.887,24.015,24.088,24859,0
2014-12-30,24.124,24.18,23.618,23.82,17984,0
2014-12-31,23.471,23.986,23.065,23.167,40112,0
2015-01-02,23.379,23.379,22.429,22.945,35652,0
2015-01-05,22.864,22.864,22.209,22.3,26562,0
2015-01-06,22.467,22.715,21.702,22.098,34115,0
2015-01-07,22.117,22.357,21.877,22.29,23995,0
2015-01-08,22.495,22.974,22.264,22.909,20232,0
2015-01-09,22.825,22.873,21.922,21.988,17810,0
2015-01-12,21.951,21.951,21.464,21.609,25585,0
2015-01-13,21.647,22.272,21.379,21.592,22938,0
2015-01-14,21.369,21.831,21.307,21.693,29704,0
2015-01-15,21.517,21.655,21.334,21.435,26192,0
2015-01-16,21.316,22.338,21.287,21.674,82424,0
2015-01-20,22.042,22.07,21.647,21.711,28676,0
2015-01-21,21.711,21.951,21.407,21.545,60662,0
2015-01-22,21.49,22.061,21.334,21.684,261522,0
2015-01-23,21.757,21.776,21.531,21.574,35526,0
2015-01-26,21.647,21.664,21.359,21.647,41577,0
2015-01-27,21.536,21.647,21.344,21.417,20644,0
2015-01-28,22.236,22.236,20.726,20.772,83884,0
2015-01-29,20.964,21.574,20.726,21.111,53808,0
2015-01-30,20.892,21.269,20.265,20.293,71799,0
2015-02-02,20.486,20.817,19.962,20.636,61208,0
2015-02-03,20.92,21.214,20.678,20.854,40955,0
2015-02-04,20.883,21.231,20.477,20.626,32970,0
2015-02-05,20.669,21.149,20.514,20.845,46047,0
2015-02-06,20.782,21.231,20.782,20.964,48709,0
2015-02-09,20.956,21.227,20.688,20.763,33836,0
2015-02-10,21.04,21.075,20.457,20.726,30968,0
2015-02-11,20.636,20.956,20.56,20.707,21495,0
2015-02-12,20.937,21.231,20.845,21.187,29679,0
2015-02-13,21.269,21.269,20.973,21.169,28594,0
2015-02-17,21.559,21.559,21.035,21.178,28047,0
2015-02-18,21.24,21.25,20.934,21.058,13398,0
2015-02-19,20.947,21.24,20.91,21.03,13687,0
2015-02-20,21.102,21.187,20.55,20.956,35599,0
2015-02-23,20.827,20.92,20.55,20.91,20069,0
2015-02-24,21.05,21.24,20.883,21.085,16183,0
2015-02-25,20.91,21.05,20.636,20.901,15128,0
2015-02-26,20.79,21.359,20.79,21.012,15363,0
2015-02-27,21.066,21.085,20.736,20.746,41833,0
2015-03-02,20.726,21.111,20.716,21.058,23667,0
2015-03-03,21.04,21.26,20.854,20.901,14871,0
2015-03-04,21.002,21.231,20.91,21.159,49072,0
2015-03-05,21.24,21.307,21.058,21.121,32025,0
2015-03-06,21.094,21.353,20.964,21.066,64052,0
2015-03-09,21.14,21.444,21.14,21.222,18901,0
2015-03-10,21.045,21.308,20.894,21.158,38587,0
2015-03-11,21.288,21.409,21.148,21.353,21955,0
2015-03-12,21.502,22.281,21.409,22.281,37775,0
2015-03-13,22.097,22.281,21.604,21.78,42080,0
2015-03-16,21.771,22.059,21.678,21.929,28626,0
2015-03-17,21.856,21.874,21.409,21.558,37989,0
2015-03-18,21.548,21.929,21.548,21.743,35085,0
2015-03-19,21.658,21.808,21.298,21.428,19802,0
2015-03-20,21.577,21.678,21.428,21.632,38959,0
2015-03-23,21.577,21.642,21.446,21.568,31856,0
2015-03-24,21.502,21.558,21.446,21.474,22814,0
2015-03-25,21.466,21.483,21.018,21.074,30779,0
2015-03-26,21.178,21.529,21.139,21.36,31426,0
2015-03-27,21.37,21.37,21.065,21.214,42402,0
2015-03-30,21.222,21.492,21.139,21.278,54994,0
2015-03-31,21.139,21.37,21.139,21.308,18077,0
2015-04-01,21.24,21.688,21.148,21.632,17110,0
2015-04-02,21.726,22.134,21.419,21.78,14960,0
2015-04-06,21.817,21.882,21.39,21.604,33256,0
2015-04-07,21.642,21.688,21.38,21.474,20692,0
2015-04-08,21.539,21.568,21.187,21.326,27873,0
2015-04-09,21.187,21.36,20.907,21.168,36011,0
2015-04-10,21.168,21.278,21.028,21.205,28089,0
2015-04-13,21.345,21.558,21.345,21.492,15389,0
2015-04-14,21.36,21.483,21.269,21.288,13237,0
2015-04-15,21.437,21.51,21.317,21.466,26187,0
2015-04-16,21.437,21.558,21.353,21.539,30116,0
2015-04-17,21.37,21.604,21.26,21.38,74365,0
2015-04-20,21.604,22.115,21.558,21.994,35519,0
2015-04-21,22.134,22.134,21.762,21.865,13385,0
2015-04-22,22.049,22.329,21.604,22.319,25220,0
2015-04-23,22.134,22.533,22.088,22.459,24000,0
2015-04-24,22.579,22.598,21.874,22.049,39881,0
2015-04-27,22.17,22.507,21.938,22.31,29488,0
2015-04-28,22.339,22.747,22.319,22.57,22382,0
2015-04-29,22.533,22.83,22.394,22.459,19263,0
2015-04-30,22.439,22.459,21.771,21.882,136353,0
2015-05-01,22.097,22.29,21.632,21.678,39389,0
2015-05-04,21.658,21.929,21.502,21.726,26797,0
2015-05-05,21.688,22.031,21.278,21.492,30347,0
2015-05-06,21.409,21.706,21.288,21.604,31665,0
2015-05-07,21.678,21.81,21.36,21.632,21617,0
2015-05-08,21.938,21.938,21.39,21.502,22384,0
2015-05-11,21.548,21.892,21.492,21.688,18078,0
2015-05-12,21.878,21.905,21.178,21.706,29158,0
2015-05-13,21.697,21.697,21.466,21.613,16466,0
2015-05-14,21.658,21.929,21.642,21.697,16680,0
2015-05-15,21.743,22.031,21.483,21.613,11878,0
2015-05-18,21.874,22.29,21.79,22.124,25445,0
2015-05-19,22.226,22.3,22.039,22.151,16332,0
2015-05-20,22.3,22.3,21.846,22.124,17328,0
2015-05-21,22.124,22.19,21.874,21.91,16680,0
2015-05-22,21.948,21.948,21.529,21.752,17973,0
2015-05-26,21.706,21.706,21.278,21.595,26491,0
2015-05-27,21.706,22.004,21.502,21.958,20018,0
2015-05-28,21.874,21.874,21.548,21.716,21595,0
2015-05-29,21.716,21.743,21.39,21.437,25937,0
2015-06-01,21.688,21.735,21.178,21.37,29226,0
2015-06-02,21.345,21.735,21.345,21.548,22380,0
2015-06-03,21.613,22.254,21.428,22.115,35085,0
2015-06-04,21.966,22.069,21.568,21.929,22062,0
2015-06-05,21.817,22.541,21.658,22.487,41111,0
2015-06-08,22.384,22.598,22.254,22.264,18403,0
2015-06-09,22.236,22.32,22.086,22.199,48152,0
2015-06-10,22.189,22.976,21.871,22.882,70688,0
2015-06-11,23.005,23.088,22.652,22.938,13227,0
2015-06-12,22.742,22.882,22.658,22.761,17715,0
2015-06-15,22.713,22.864,22.395,22.77,25294,0
2015-06-16,22.601,22.947,22.441,22.938,18037,0
2015-06-17,22.938,23.444,22.63,22.704,49304,0
2015-06-18,22.825,23.059,22.601,22.938,27213,0
2015-06-19,22.732,23.426,22.732,23.331,74491,0
2015-06-22,23.379,23.641,23.173,23.304,20704,0
2015-06-23,23.435,23.651,23.049,23.614,16825,0
2015-06-24,23.491,23.669,23.304,23.341,28281,0
2015-06-25,23.397,23.669,23.238,23.614,19102,0
2015-06-26,23.725,23.895,23.426,23.895,102345,0
2015-06-29,23.706,23.895,22.966,22.995,45997,0
2015-06-30,23.21,23.37,22.798,23.276,25178,0
2015-07-01,23.295,23.622,23.087,23.258,73742,0
2015-07-02,23.341,23.341,22.892,22.929,18248,0
2015-07-06,22.789,23.267,22.48,22.92,101491,0
2015-07-07,22.956,23.248,22.489,22.816,19957,0
2015-07-08,22.713,23.173,22.48,22.526,36817,0
2015-07-09,22.854,22.854,22.499,22.649,35324,0
2015-07-10,22.874,23.388,22.572,23.069,19317,0
2015-07-13,23.18,23.37,22.956,23.146,30201,0
2015-07-14,23.024,23.258,22.956,23.127,20451,0
2015-07-15,23.18,23.312,23.045,23.117,18781,0
2015-07-16,23.258,23.454,23.079,23.2,21985,0
2015-07-17,23.238,23.238,22.892,23.042,21236,0
2015-07-20,23.042,23.137,22.864,22.947,14727,0
2015-07-21,22.874,23.5,22.874,22.929,33939,0
2015-07-22,23.285,23.397,22.911,23.312,182811,0
2015-07-23,23.463,23.473,22.431,22.742,39380,0
2015-07-24,22.684,23.435,22.582,23.379,37458,0
2015-07-27,23.379,23.547,22.929,23.295,45676,0
2015-07-28,23.331,23.51,22.761,23.18,27321,0
2015-07-29,23.276,23.388,22.639,23.267,54533,0
2015-07-30,23.097,23.37,22.956,23.163,16115,0
2015-07-31,23.276,23.379,22.882,22.995,27428,0
2015-08-03,22.966,23.155,22.611,22.882,72806,0
2015-08-04,22.882,23.014,22.63,22.658,18248,0
2015-08-05,22.874,23.024,22.639,22.751,13552,0
2015-08-06,22.732,23.005,22.582,22.676,22916,0
2015-08-07,22.582,22.798,22.3,22.441,13341,0
2015-08-10,22.694,22.816,22.431,22.461,23052,0
2015-08-11,22.33,22.451,22.057,22.31,27635,0
2015-08-12,22.3,22.892,22.169,22.834,81322,0
2015-08-13,22.798,23.069,22.526,22.572,18677,0
2015-08-14,22.694,22.892,22.471,22.854,14195,0
2015-08-17,22.816,23.276,22.62,23.248,123903,0
2015-08-18,23.37,23.37,22.911,23.2,19424,0
2015-08-19,23.219,23.5,22.966,23.19,37673,0
2015-08-20,23.079,23.276,22.722,23.18,91994,0
2015-08-21,22.825,23.426,22.825,23.21,50906,0
2015-08-24,22.956,23.331,22.32,22.704,89812,0
2015-08-25,22.956,23.426,22.78,22.864,73742,0
2015-08-26,23.331,23.331,22.732,23.18,32761,0
2015-08-27,23.276,23.276,22.816,22.956,90284,0
2015-08-28,22.77,23.238,22.77,22.976,22091,0
2015-08-31,22.956,23.51,22.947,23.21,32978,0
2015-09-01,22.78,23.19,22.78,23.059,44183,0
2015-09-02,23.295,23.331,23.014,23.173,35539,0
2015-09-03,23.117,23.2,22.77,22.798,29135,0
2015-09-04,22.582,22.761,22.471,22.535,19210,0
2015-09-08,22.837,23.433,22.837,23.169,13617,0
2015-09-09,23.273,23.292,22.932,23.196,37888,0
2015-09-10,23.159,23.324,23.026,23.169,38655,0
2015-09-11,23.046,23.292,22.97,23.141,22013,0
2015-09-14,23.15,23.206,22.932,23.054,76941,0
2015-09-15,23.112,23.396,23.112,23.367,45085,0
2015-09-16,23.509,23.66,23.206,23.225,28257,0
2015-09-17,23.206,23.424,23.141,23.15,73739,0
2015-09-18,22.867,23.396,22.867,23.132,124777,0
2015-09-21,23.206,23.509,22.98,23.273,33336,0
2015-09-22,23.092,23.196,22.857,23.026,22542,0
2015-09-23,22.99,23.357,22.99,23.206,20849,0
2015-09-24,23.169,23.604,23.169,23.367,33404,0
2015-09-25,23.584,23.584,23.302,23.386,23600,0
2015-09-28,23.273,23.614,23.102,23.283,29936,0
2015-09-29,23.309,23.509,23.132,23.414,30375,0
2015-09-30,23.537,23.651,23.196,23.414,73553,0
2015-10-01,23.471,23.471,23.15,23.254,17779,0
2015-10-02,23.132,23.186,22.724,23.132,47836,0
2015-10-05,23.244,23.565,23.008,23.481,21439,0
2015-10-06,23.784,23.784,23.102,23.169,56938,0
2015-10-07,23.302,23.632,23.254,23.632,27643,0
2015-10-08,23.396,23.809,23.292,23.792,47096,0
2015-10-09,23.907,23.907,23.604,23.687,8467,0
2015-10-12,23.678,23.848,23.651,23.838,28000,0
2015-10-13,23.687,23.926,23.687,23.868,37888,0
2015-10-14,23.765,23.907,23.471,23.537,33019,0
2015-10-15,23.594,24.058,23.357,23.99,53446,0
2015-10-16,24.093,24.161,23.716,24,24130,0
2015-10-19,23.97,24.142,23.716,23.746,19804,0
2015-10-20,23.801,24.049,23.706,23.96,15980,0
2015-10-21,24.058,24.093,23.641,23.651,18838,0
2015-10-22,23.819,24.227,23.819,24.058,21591,0
2015-10-23,24.112,24.663,24.102,24.613,56303,0
2015-10-26,24.369,24.584,24.217,24.406,21801,0
2015-10-27,24.33,24.435,23.96,24.049,29211,0
2015-10-28,24.274,25.069,24.086,25.001,48153,0
2015-10-29,25.01,26.202,25.01,25.104,28681,0
2015-10-30,25.079,25.265,23.481,24.682,48153,0
2015-11-02,24.567,25.314,24.567,25.21,33564,0
2015-11-03,25.228,25.275,24.549,25.039,27092,0
2015-11-04,24.927,25.191,24.927,25.069,34303,0
2015-11-05,25.069,25.549,25.039,25.219,82020,0
2015-11-06,25.407,25.767,25.387,25.465,109961,0
2015-11-09,25.457,25.625,25.088,25.447,25564,0
2015-11-10,25.37,25.974,25.37,25.767,37148,0
2015-11-11,25.701,26.144,25.681,25.691,25717,0
2015-11-12,25.511,26.069,25.36,25.437,34182,0
2015-11-13,25.255,25.53,25.124,25.153,21696,0
2015-11-16,25.427,25.607,25.096,25.397,36618,0
2015-11-17,25.511,25.511,25.275,25.305,24130,0
2015-11-18,25.465,25.475,25.153,25.417,23494,0
2015-11-19,25.417,25.475,25.334,25.37,34290,0
2015-11-20,25.417,25.493,25.36,25.379,36301,0
2015-11-23,25.37,25.589,25.37,25.549,21168,0
2015-11-24,25.511,25.974,25.275,25.957,24870,0
2015-11-25,25.785,25.937,25.691,25.843,13863,0
2015-11-27,25.823,26.05,25.805,26.022,6243,0
2015-11-30,26.022,26.022,25.653,25.767,61278,0
2015-12-01,25.89,25.984,25.672,25.681,32157,0
2015-12-02,25.767,25.966,25.511,25.539,37068,0
2015-12-03,25.511,25.871,25.379,25.475,171425,0
2015-12-04,25.52,25.89,25.437,25.815,17357,0
2015-12-07,25.833,25.88,25.219,25.397,25928,0
2015-12-08,25.227,25.512,25.116,25.407,54351,0
2015-12-09,25.264,25.609,25.209,25.531,57250,0
2015-12-10,25.609,25.97,25.609,25.904,64917,0
2015-12-11,25.494,25.941,25.494,25.817,67440,0
2015-12-14,25.874,26.321,25.617,25.778,71832,0
2015-12-15,25.979,27.065,25.713,26.674,54204,0
2015-12-16,27.083,27.083,26.351,26.55,58827,0
2015-12-17,26.646,26.817,26.426,26.674,36451,0
2015-12-18,26.598,26.692,25.912,26.264,96748,0
2015-12-21,26.371,26.646,25.904,26.264,43490,0
2015-12-22,26.331,26.792,26.027,26.579,24350,0
2015-12-23,26.665,26.665,26.302,26.504,23216,0
2015-12-24,26.665,27.256,26.665,27.026,52875,0
2015-12-28,27.055,27.331,26.513,27.065,49046,0
2015-12-29,27.169,27.646,27.055,27.302,24999,0
2015-12-30,27.321,27.435,27.007,27.236,11789,0
2015-12-31,27.227,27.321,26.607,26.656,113831,0
2016-01-04,26.293,26.656,25.37,25.655,54415,0
2016-01-05,25.683,26.084,25.294,25.437,31518,0
2016-01-06,25.18,25.751,25.18,25.55,28031,0
2016-01-07,25.236,25.655,25.236,25.476,28073,0
2016-01-08,25.617,27.09,25.503,25.609,36594,0
2016-01-11,25.817,26.169,25.674,25.931,57844,0
2016-01-12,26.293,26.293,25.617,25.826,61839,0
2016-01-13,25.798,25.931,25.323,25.512,45324,0
2016-01-14,25.77,26.122,25.627,25.826,55999,0
2016-01-15,25.304,25.77,25.227,25.723,56123,0
2016-01-19,25.894,26.074,25.55,25.836,46850,0
2016-01-20,25.655,25.798,25.227,25.56,65541,0
2016-01-21,25.494,25.808,25.323,25.484,62578,0
2016-01-22,25.703,25.703,25.086,25.264,155339,0
2016-01-25,25.236,25.304,24.453,24.686,56882,0
2016-01-26,24.8,25.58,24.667,25.189,51127,0
2016-01-27,24.667,24.998,24.161,24.8,141694,0
2016-01-28,24.865,25.437,24.865,25.379,68924,0
2016-01-29,25.36,26.237,25.313,26.131,61332,0
2016-02-01,25.989,26.16,25.606,25.817,40870,0
2016-02-02,25.617,25.617,25.056,25.274,51407,0
2016-02-03,25.447,25.6,24.75,25.427,48665,0
2016-02-04,25.284,26.094,25.094,25.713,45517,0
2016-02-05,25.713,25.989,25.387,25.466,54735,0
2016-02-08,25.36,26.094,25.141,25.904,37065,0
2016-02-09,25.627,25.904,25.476,25.655,40977,0
2016-02-10,25.865,26.098,25.313,25.343,36950,0
2016-02-11,25.007,25.323,24.75,24.923,37086,0
2016-02-12,25.066,25.751,24.989,25.437,26774,0
2016-02-16,25.503,26.179,25.199,26.007,30292,0
2016-02-17,26.007,26.55,25.521,25.57,37149,0
2016-02-18,25.617,25.788,25.058,25.437,33178,0
2016-02-19,25.417,26.017,25.417,25.836,24178,0
2016-02-22,26.179,26.193,25.912,26.017,30534,0
2016-02-23,26.094,26.371,25.846,25.989,40218,0
2016-02-24,25.961,25.989,25.151,25.447,27014,0
2016-02-25,25.645,25.645,25.379,25.447,35033,0
2016-02-26,25.245,25.245,24.676,25.076,75661,0
2016-02-29,25.102,25.387,24.829,25.245,37701,0
2016-03-01,25.333,26.055,24.989,25.751,59776,0
2016-03-02,25.941,26.179,25.704,26.15,60978,0
2016-03-03,26.312,26.38,25.941,26.351,21885,0
2016-03-04,26.522,26.522,26.074,26.274,15736,0
2016-03-07,26.237,26.397,26.16,26.302,15789,0
2016-03-08,26.464,26.464,25.921,25.979,21078,0
2016-03-09,26.16,26.445,26.027,26.255,19333,0
2016-03-10,26.274,27.246,25.817,25.97,37068,0
2016-03-11,26.132,26.775,25.912,26.766,26474,0
2016-03-14,26.775,26.775,26.239,26.373,26989,0
2016-03-15,26.382,26.958,26.382,26.544,38710,0
2016-03-16,26.468,26.799,26.229,26.602,38459,0
2016-03-17,26.508,27.659,26.324,27.465,40823,0
2016-03-18,27.704,28.147,27.274,27.341,84443,0
2016-03-21,27.475,27.8,27.475,27.609,30864,0
2016-03-22,27.427,27.619,27.292,27.321,19073,0
2016-03-23,27.351,27.57,27.025,27.025,26811,0
2016-03-24,27.025,27.264,26.674,27.264,17326,0
2016-03-28,27.436,27.668,27.236,27.465,16455,0
2016-03-29,27.465,28.213,27.292,28.098,35097,0
2016-03-30,28.32,28.32,27.927,27.993,17386,0
2016-03-31,28.069,28.069,27.639,27.878,20535,0
2016-04-01,27.668,28.059,27.649,27.907,13184,0
2016-04-04,28.022,28.022,27.546,27.753,18800,0
2016-04-05,27.704,27.843,27.187,27.236,69955,0
2016-04-06,27.177,27.311,26.995,27.139,13036,0
2016-04-07,27.063,27.57,26.851,26.891,20879,0
2016-04-08,27.112,27.408,26.716,27.139,16632,0
2016-04-11,27.292,28.022,27.092,27.112,30073,0
2016-04-12,27.149,27.589,27.149,27.331,24125,0
2016-04-13,27.525,28.089,27.485,27.714,35275,0
2016-04-14,27.704,28.281,27.092,27.139,69477,0
2016-04-15,27.053,27.57,26.995,27.121,49270,0
2016-04-18,27.39,27.505,27.114,27.139,55666,0
2016-04-19,27.149,27.381,27.112,27.129,33355,0
2016-04-20,27.044,27.217,26.958,27.129,14989,0
2016-04-21,26.965,27.053,26.641,26.737,13353,0
2016-04-22,26.276,27.129,26.276,26.851,47782,0
2016-04-25,26.737,26.986,26.41,26.9,36191,0
2016-04-26,27.015,27.427,26.832,27.177,27711,0
2016-04-27,27.955,27.955,27.163,27.696,57444,0
2016-04-28,27.475,27.83,27.187,27.236,40583,0
2016-04-29,27.11,27.331,26.688,26.851,29247,0
2016-05-02,26.968,27.222,26.574,26.832,19144,0
2016-05-03,26.583,27.878,26.007,26.369,18777,0
2016-05-04,25.998,26.535,25.989,26.114,15195,0
2016-05-05,26.132,26.478,25.912,26.027,23519,0
2016-05-06,26.037,26.201,25.768,26.123,20290,0
2016-05-09,26.114,26.622,25.97,26.314,37661,0
2016-05-10,26.468,26.804,25.759,26.334,33692,0
2016-05-11,26.508,26.727,26.448,26.593,32062,0
2016-05-12,26.517,26.598,26.132,26.334,20368,0
2016-05-13,26.285,26.554,26.19,26.266,25896,0
2016-05-16,26.229,26.508,26.229,26.392,27641,0
2016-05-17,26.2,26.41,25.413,25.433,27172,0
2016-05-18,25.423,26.632,25.423,26.593,26860,0
2016-05-19,26.593,26.651,25.998,26.4,22949,0
2016-05-20,26.42,27.072,26.42,26.708,34654,0
2016-05-23,26.602,26.958,26.508,26.602,18693,0
2016-05-24,26.832,27.551,26.832,27.063,51972,0
2016-05-25,27.158,27.486,26.632,26.851,42901,0
2016-05-26,27.283,27.292,26.42,26.766,12359,0
2016-05-27,26.804,26.995,26.583,26.938,13830,0
2016-05-31,26.458,26.986,26.458,26.814,73013,0
2016-06-01,26.651,27.485,26.574,27.39,20196,0
2016-06-02,27.371,27.609,26.564,27.139,38424,0
2016-06-03,27.283,27.292,26.632,27.217,21927,0
2016-06-06,27.168,27.227,26.871,26.977,31491,0
2016-06-07,27.025,27.025,26.525,26.525,14567,0
2016-06-08,26.602,27.005,26.517,26.918,21554,0
2016-06-09,26.938,26.938,26.099,26.823,21912,0
2016-06-10,26.649,26.793,26.271,26.591,16648,0
2016-06-13,26.436,27.006,25.924,25.972,13261,0
2016-06-14,25.847,26.099,25.489,25.634,16589,0
2016-06-15,25.597,25.837,25.412,25.461,13211,0
2016-06-16,25.402,25.712,25.141,25.673,26262,0
2016-06-17,25.75,25.779,25.035,25.035,79478,0
2016-06-20,25.316,25.732,25.316,25.373,13961,0
2016-06-21,25.297,25.508,25.112,25.257,26284,0
2016-06-22,25.2,25.306,24.987,25.026,26361,0
2016-06-23,25.345,25.809,25.345,25.809,32517,0
2016-06-24,24.93,25.326,24.495,24.91,80372,0
2016-06-27,24.65,24.65,23.722,23.926,36576,0
2016-06-28,24.137,24.33,23.877,24.235,27115,0
2016-06-29,24.795,24.899,24.411,24.534,27594,0
2016-06-30,24.63,25.19,24.505,25.181,49173,0
2016-07-01,25.102,25.122,24.61,24.745,13075,0
2016-07-05,24.861,24.861,24.38,24.417,16064,0
2016-07-06,24.302,24.66,24.302,24.63,14753,0
2016-07-07,24.64,24.871,24.445,24.58,12582,0
2016-07-08,24.785,25.402,24.495,25.345,25380,0
2016-07-11,24.959,25.88,24.959,25.537,45226,0
2016-07-12,25.682,26.485,25.682,26.001,36735,0
2016-07-13,26.224,26.455,25.857,26.271,18246,0
2016-07-14,26.495,26.686,25.982,26.079,35234,0
2016-07-15,26.252,26.523,26.02,26.089,71275,0
2016-07-18,26.262,26.35,25.875,26.069,25378,0
2016-07-19,26.099,26.195,25.982,26.069,18152,0
2016-07-20,26.079,26.265,25.804,26.05,28363,0
2016-07-21,25.982,26.224,25.875,25.914,30833,0
2016-07-22,25.972,26.271,25.955,26.099,18358,0
2016-07-25,25.963,26.14,25.895,26.001,10711,0
2016-07-26,25.833,26.155,25.833,26.079,8839,0
2016-07-27,26.185,26.352,25.635,26.089,12220,0
2016-07-28,25.944,26.127,25.75,26.03,12701,0
2016-07-29,26.079,26.234,25.857,25.982,18563,0
2016-08-01,25.741,25.809,25.546,25.702,10374,0
2016-08-02,25.779,25.779,25.402,25.402,10894,0
2016-08-03,25.48,25.499,25.316,25.48,8335,0
2016-08-04,25.634,26.388,25.597,26.05,38863,0
2016-08-05,26.185,26.396,25.847,26.079,34716,0
2016-08-08,26.03,26.079,25.895,26.05,17909,0
2016-08-09,26.069,26.205,26.001,26.079,31298,0
2016-08-10,26.05,26.05,25.499,25.567,30586,0
2016-08-11,25.597,25.837,25.412,25.75,12431,0
2016-08-12,25.732,25.972,25.364,25.567,12587,0
2016-08-15,25.702,25.809,25.452,25.644,17742,0
2016-08-16,25.466,25.663,25.383,25.547,16007,0
2016-08-17,25.442,25.809,25.422,25.682,16317,0
2016-08-18,25.597,25.673,25.373,25.567,19728,0
2016-08-19,25.518,25.837,25.422,25.663,40626,0
2016-08-22,25.673,25.76,25.402,25.673,18719,0
2016-08-23,25.663,25.982,25.663,25.75,18567,0
2016-08-24,26.12,26.12,25.557,25.606,31797,0
2016-08-25,25.557,25.673,25.489,25.557,28829,0
2016-08-26,25.597,25.789,25.353,25.422,29260,0
2016-08-29,25.461,25.712,25.461,25.537,19560,0
2016-08-30,25.508,25.895,25.452,25.769,25683,0
2016-08-31,25.799,26.069,25.663,25.963,42140,0
2016-09-01,25.769,26.079,25.769,26.06,8637,0
2016-09-02,26.155,26.306,26.04,26.205,16820,0
2016-09-06,26.271,26.271,25.897,26.069,14943,0
2016-09-07,25.982,26.185,25.982,26.069,32684,0
2016-09-08,26.079,26.253,26.029,26.253,12778,0
2016-09-09,26.079,26.307,26.079,26.225,28682,0
2016-09-12,25.874,26.283,25.807,26.283,21020,0
2016-09-13,26.089,26.322,25.991,26.245,22437,0
2016-09-14,26.196,26.206,25.816,25.914,15362,0
2016-09-15,25.953,26.216,25.835,26.099,28780,0
2016-09-16,26.206,26.225,26.04,26.196,38890,0
2016-09-19,26.196,26.312,26.136,26.156,6221,0
2016-09-20,26.245,26.301,26.079,26.099,11875,0
2016-09-21,26.146,26.235,25.816,25.933,16925,0
2016-09-22,26,26.206,25.904,26.186,25044,0
2016-09-23,26.05,26.371,26.05,26.292,9895,0
2016-09-26,26.089,26.312,25.943,26.02,46352,0
2016-09-27,26.069,26.468,25.963,26.448,22618,0
2016-09-28,26.468,26.634,26.216,26.585,27208,0
2016-09-29,26.663,26.746,26.273,26.292,13297,0
2016-09-30,26.342,26.478,26.302,26.38,46305,0
2016-10-03,26.273,26.302,26.165,26.245,34314,0
2016-10-04,26.253,26.429,26.136,26.245,12734,0
2016-10-05,26.253,26.468,26.216,26.263,17160,0
2016-10-06,26.156,26.156,25.729,25.807,44215,0
2016-10-07,25.816,26.176,25.66,26.136,22774,0
2016-10-10,26.186,26.273,26.127,26.253,10417,0
2016-10-11,26.225,26.273,25.894,25.943,15262,0
2016-10-12,26.03,26.332,26.01,26.263,50603,0
2016-10-13,26.206,26.206,25.729,25.767,14857,0
2016-10-14,25.884,26,25.835,25.864,18816,0
2016-10-17,25.767,25.845,25.582,25.709,10089,0
2016-10-18,25.845,25.845,25.543,25.679,10777,0
2016-10-19,25.797,25.855,25.651,25.797,14438,0
2016-10-20,25.797,25.797,25.543,25.583,11739,0
2016-10-21,25.593,25.641,25.447,25.593,30896,0
2016-10-24,25.543,26,25.392,25.553,25036,0
2016-10-25,25.658,25.855,25.281,25.485,21072,0
2016-10-26,25.281,26.399,25.281,26.156,26725,0
2016-10-27,26.186,26.517,25.874,26.263,16372,0
2016-10-28,26.089,26.478,26.089,26.283,13889,0
2016-10-31,26.273,26.458,26.127,26.127,41203,0
2016-11-01,26.176,26.273,25.884,26.225,19338,0
2016-11-02,26.146,26.146,25.787,25.933,19363,0
2016-11-03,26.079,26.151,25.495,25.787,22157,0
2016-11-04,25.689,26.079,25.689,25.981,18403,0
2016-11-07,26.079,26.663,26.03,26.225,50716,0
2016-11-08,25.981,26.517,25.981,26.371,17669,0
2016-11-09,26.468,28.219,26.03,28.025,78531,0
2016-11-10,28.171,28.803,27.149,28.073,67629,0
2016-11-11,27.782,28.951,27.782,28.609,129470,0
2016-11-14,28.997,30.701,28.803,30.166,72565,0
2016-11-15,29.922,30.263,29.484,29.922,55033,0
2016-11-16,29.922,30.166,29.388,29.435,142306,0
2016-11-17,29.68,30.166,29.435,29.972,76893,0
2016-11-18,30.068,30.166,29.776,29.922,118770,0
2016-11-21,29.922,30.068,29.63,29.776,114488,0
2016-11-22,29.922,29.972,29.68,29.972,142814,0
2016-11-23,29.826,29.972,29.63,29.68,161797,0
2016-11-25,29.63,29.922,29.63,29.897,61368,0
2016-11-28,29.68,29.826,29.484,29.581,121724,0
2016-11-29,29.63,29.826,29.484,29.655,147560,0
2016-11-30,29.826,29.972,29.68,29.826,91701,0
2016-12-01,29.826,29.972,29.826,29.922,108444,0
2016-12-02,29.873,29.922,29.68,29.826,63559,0
2016-12-05,29.826,31.529,29.826,31.284,81535,0
2016-12-06,31.333,31.529,30.895,31.43,55334,0
2016-12-07,31.333,32.306,31.333,31.918,90065,0
2016-12-08,31.633,33.249,31.486,32.662,67031,0
2016-12-09,32.858,33.01,32.587,32.759,82609,0
2016-12-12,32.759,33.298,32.612,33.152,66780,0
2016-12-13,33.152,33.152,32.318,32.564,48837,0
2016-12-14,32.368,32.662,31.878,32.49,65213,0
2016-12-15,32.564,32.809,32.344,32.417,78417,0
2016-12-16,32.564,32.612,32.318,32.564,107923,0
2016-12-19,32.564,32.662,32.098,32.417,68285,0
2016-12-20,32.465,33.837,32.417,33.592,178093,0
2016-12-21,33.592,33.592,33.2,33.249,54630,0
2016-12-22,33.249,33.347,33.005,33.2,47264,0
2016-12-23,33.152,33.298,32.177,33.249,28609,0
2016-12-27,33.249,33.445,33.152,33.2,35350,0
2016-12-28,33.2,33.592,33.2,33.445,101875,0
2016-12-29,33.347,33.738,33.2,33.543,27032,0
2016-12-30,33.274,33.69,33.274,33.494,27463,0
2017-01-03,33.837,33.837,33.078,33.152,77867,0
2017-01-04,32.956,33.152,32.956,32.956,45057,0
2017-01-05,33.005,33.005,31.682,32.172,39126,0
2017-01-06,32.172,32.368,32.074,32.27,35102,0
2017-01-09,31.829,32.025,31.389,32.025,40798,0
2017-01-10,31.878,32.123,31.878,32.074,57708,0
2017-01-11,32.074,32.318,31.976,32.123,152622,0
2017-01-12,32.123,32.221,31.878,32.123,126587,0
2017-01-13,32.27,32.662,32.172,32.515,108829,0
2017-01-17,32.515,32.515,31.878,31.878,84589,0
2017-01-18,31.976,32.318,31.339,32.318,46089,0
2017-01-19,32.318,32.465,31.584,31.829,35590,0
2017-01-20,31.78,32.27,31.78,31.976,42434,0
2017-01-23,31.78,32.115,31.682,31.682,22956,0
2017-01-24,31.682,32.906,31.584,32.759,39907,0
2017-01-25,33.543,33.543,32.417,32.711,69857,0
2017-01-26,32.662,32.906,32.564,32.809,63042,0
2017-01-27,32.612,33.445,32.612,33.347,63134,0
2017-01-30,33.298,33.298,32.148,32.318,76226,0
2017-01-31,32.417,32.417,31.756,32.27,73494,0
2017-02-01,32.465,32.564,32.123,32.417,73809,0
2017-02-02,32.221,32.221,31.976,32.172,53073,0
2017-02-03,32.368,32.906,32.28,32.906,42297,0
2017-02-06,32.956,32.956,32.612,32.759,34695,0
2017-02-07,32.809,32.951,32.417,32.662,33122,0
2017-02-08,32.417,32.417,31.829,31.976,34440,0
2017-02-09,31.829,32.368,31.829,32.318,26800,0
2017-02-10,32.502,32.956,32.318,32.906,33677,0
2017-02-13,33.102,33.298,32.906,33.152,45877,0
2017-02-14,33.298,33.445,32.906,33.102,48779,0
2017-02-15,33.102,33.347,32.809,33.249,37705,0
2017-02-16,33.249,33.641,33.005,33.592,34506,0
2017-02-17,33.543,33.788,33.249,33.641,47274,0
2017-02-21,33.788,34.229,33.641,34.229,36203,0
2017-02-22,34.278,34.278,33.984,34.131,30360,0
2017-02-23,34.278,34.326,33.788,34.302,42233,0
2017-02-24,34.032,34.62,33.91,34.572,33465,0
2017-02-27,34.425,34.669,33.984,34.131,25938,0
2017-02-28,33.935,33.935,31.838,33.494,56186,0
2017-03-01,34.082,34.62,34.082,34.326,41773,0
2017-03-02,34.278,34.278,33.543,33.641,41093,0
2017-03-03,34.082,34.229,33.494,33.862,14574,0
2017-03-06,33.984,33.984,33.298,33.494,27589,0
2017-03-07,33.494,34.057,33.249,33.347,20709,0
2017-03-08,33.494,34.008,33.005,33.543,53888,0
2017-03-09,33.543,33.641,32.906,32.956,31252,0
2017-03-10,33.31,33.31,32.424,32.965,25678,0
2017-03-13,33.162,33.409,32.867,32.965,29871,0
2017-03-14,32.818,33.014,32.424,32.916,29537,0
2017-03-15,33.113,33.31,32.768,33.014,30473,0
2017-03-16,33.162,33.286,32.818,32.965,30692,0
2017-03-17,32.867,33.359,32.472,33.261,64696,0
2017-03-20,33.359,33.359,32.424,32.424,26885,0
2017-03-21,32.472,32.916,30.995,31.093,49655,0
2017-03-22,30.895,31.043,30.058,30.699,38668,0
2017-03-23,30.6,31.585,30.502,31.437,29375,0
2017-03-24,31.389,31.832,31.093,31.339,29268,0
2017-03-27,30.6,31.487,30.452,31.289,30039,0
2017-03-28,31.142,31.635,31.093,31.585,43737,0
2017-03-29,31.437,31.684,31.339,31.635,23813,0
2017-03-30,31.93,32.719,31.783,32.374,24615,0
2017-03-31,32.374,32.818,31.783,32.522,51271,0
2017-04-03,32.472,32.723,31.709,32.078,41563,0
2017-04-04,32.078,32.374,31.512,31.733,38043,0
2017-04-05,31.93,32.177,30.895,30.995,51863,0
2017-04-06,31.019,31.84,30.847,31.733,23308,0
2017-04-07,31.389,31.783,31.241,31.635,14529,0
2017-04-10,31.635,31.758,31.142,31.389,22296,0
2017-04-11,31.389,32.128,31.289,32.029,41507,0
2017-04-12,32.029,32.029,31.289,31.585,38396,0
2017-04-13,31.437,31.437,30.891,31.043,27340,0
2017-04-17,31.093,31.585,31.068,31.487,21345,0
2017-04-18,31.289,31.537,30.945,31.487,42626,0
2017-04-19,31.585,31.881,31.314,31.537,45182,0
2017-04-20,31.807,32.818,31.733,32.719,34415,0
2017-04-21,32.472,32.818,32.424,32.67,35616,0
2017-04-24,33.014,34.197,33.014,34.099,74779,0
2017-04-25,34.296,34.64,33.901,33.951,64568,0
2017-04-26,31.98,34.838,31.98,33.458,65142,0
2017-04-27,33.655,33.705,32.965,33.507,38704,0
2017-04-28,33.458,33.753,32.916,33.014,35553,0
2017-05-01,33.162,33.951,32.62,32.916,125030,0
2017-05-02,32.367,32.522,31.733,32.177,140966,0
2017-05-03,31.733,33.064,31.487,33.064,118989,0
2017-05-04,33.064,33.409,32.379,32.916,86709,0
2017-05-05,32.324,33.162,32.324,32.867,47836,0
2017-05-08,32.818,33.162,32.768,33.064,49601,0
2017-05-09,32.965,33.162,32.572,32.793,40347,0
2017-05-10,32.67,32.818,32.472,32.719,34173,0
2017-05-11,32.472,32.793,31.93,32.522,62488,0
2017-05-12,32.177,32.572,31.93,32.472,58394,0
2017-05-15,32.424,32.965,32.424,32.916,55234,0
2017-05-16,32.572,32.572,31.832,31.98,62537,0
2017-05-17,31.437,32.029,30.699,31.339,139405,0
2017-05-18,31.093,31.684,30.995,31.043,56466,0
2017-05-19,30.995,31.487,30.748,30.847,90858,0
2017-05-22,30.895,31.093,30.502,30.847,54498,0
2017-05-23,30.945,31.043,30.649,30.847,61474,0
2017-05-24,30.847,30.995,30.551,30.797,53533,0
2017-05-25,30.847,31.142,30.625,30.699,32158,0
2017-05-26,30.795,30.797,30.403,30.649,27065,0
2017-05-30,30.403,30.6,30.255,30.354,47475,0
2017-05-31,30.354,30.502,29.718,30.206,368567,0
2017-06-01,30.403,30.649,30.156,30.551,70331,0
2017-06-02,30.403,30.797,30.206,30.354,73670,0
2017-06-05,30.156,30.6,29.861,29.96,54608,0
2017-06-06,29.812,30.108,29.516,29.91,34849,0
2017-06-07,30.058,30.156,29.804,29.91,77797,0
2017-06-08,29.91,30.156,29.861,29.91,114998,0
2017-06-09,30.108,30.304,29.91,30.206,153163,0
2017-06-12,30.166,30.662,29.962,30.265,127007,0
2017-06-13,30.265,30.464,30.067,30.265,57526,0
2017-06-14,30.117,30.265,29.769,30.216,48022,0
2017-06-15,30.017,30.365,30.017,30.265,66035,0
2017-06-16,30.067,30.29,29.868,30.265,88696,0
2017-06-19,30.265,30.315,30.017,30.265,70335,0
2017-06-20,30.117,30.265,29.769,29.769,70292,0
2017-06-21,29.918,29.918,29.075,29.124,89401,0
2017-06-22,29.174,29.298,28.975,29.174,29518,0
2017-06-23,29.124,29.298,28.865,29.124,109429,0
2017-06-26,29.124,29.819,29.025,29.72,63329,0
2017-06-27,29.72,30.067,29.571,29.72,59295,0
2017-06-28,29.868,30.017,29.571,29.72,104702,0
2017-06-29,30.067,30.216,29.472,29.62,89890,0
2017-06-30,29.67,29.72,29.323,29.571,66596,0
2017-07-03,29.67,30.265,29.666,30.216,41763,0
2017-07-05,30.216,30.216,29.571,29.769,50028,0
2017-07-06,29.769,29.819,29.422,29.521,52377,0
2017-07-07,29.67,29.769,29.422,29.62,58012,0
2017-07-10,29.521,29.72,29.323,29.372,86727,0
2017-07-11,29.422,29.571,28.975,29.372,50647,0
2017-07-12,29.372,29.67,29.273,29.521,46234,0
2017-07-13,29.571,29.72,29.372,29.72,33071,0
2017-07-14,29.422,29.868,29.273,29.67,41967,0
2017-07-17,29.521,30.117,29.372,30.092,60377,0
2017-07-18,29.819,30.166,29.769,30.117,42614,0
2017-07-19,30.117,30.365,29.968,30.365,42046,0
2017-07-20,30.365,30.762,30.265,30.662,51225,0
2017-07-21,30.91,30.91,30.166,30.265,61063,0
2017-07-24,30.067,30.34,29.769,29.968,41945,0
2017-07-25,30.117,30.861,30.017,30.613,37753,0
2017-07-26,29.918,30.067,29.174,29.174,59567,0
2017-07-27,29.273,29.868,28.876,29.174,83962,0
2017-07-28,29.124,29.248,28.876,29.124,40481,0
2017-07-31,29.025,29.645,28.975,29.174,51072,0
2017-08-01,29.372,29.372,28.727,28.876,49091,0
2017-08-02,28.876,29.174,28.38,28.43,39784,0
2017-08-03,28.38,28.479,27.735,27.785,44290,0
2017-08-04,27.735,28.206,27.636,27.983,39862,0
2017-08-07,27.983,28.082,27.735,27.785,67216,0
2017-08-08,27.586,27.933,27.437,27.685,68851,0
2017-08-09,27.288,27.685,27.189,27.338,89453,0
2017-08-10,26.991,27.636,26.991,27.189,108152,0
2017-08-11,27.239,27.388,26.495,26.544,43035,0
2017-08-14,26.643,27.338,26.643,27.189,60808,0
2017-08-15,27.14,27.189,26.792,26.792,56611,0
2017-08-16,26.792,27.065,26.693,26.892,48809,0
2017-08-17,26.743,26.892,26.594,26.594,66554,0
2017-08-18,26.346,27.09,26.346,26.941,78109,0
2017-08-21,26.792,26.991,26.643,26.743,38468,0
2017-08-22,26.743,26.991,26.743,26.916,40528,0
2017-08-23,26.743,26.991,26.743,26.842,43165,0
2017-08-24,26.792,27.14,26.792,27.14,41642,0
2017-08-25,27.09,27.288,26.941,27.14,39996,0
2017-08-28,27.189,27.189,26.892,27.09,34477,0
2017-08-29,26.792,27.189,26.743,27.09,107621,0
2017-08-30,27.09,27.388,26.941,26.991,107148,0
2017-08-31,26.892,27.313,26.892,26.991,54087,0
2017-09-01,26.991,27.288,26.966,27.189,41674,0
2017-09-05,26.991,26.991,26.147,26.247,61043,0
2017-09-06,26.296,26.792,26.296,26.395,53556,0
2017-09-07,26.296,26.296,25.453,25.602,81571,0
2017-09-08,25.792,25.998,25.602,25.85,50620,0
2017-09-11,25.998,26.743,25.998,26.594,177354,0
2017-09-12,26.792,27.239,26.792,27.09,60744,0
2017-09-13,27.15,27.4,27.1,27.25,39522,0
2017-09-14,26.95,27.4,26.75,26.85,40807,0
2017-09-15,26.9,27.15,26.8,26.9,143296,0
2017-09-18,27,27.35,26.85,27.1,42592,0
2017-09-19,27.05,27.55,27.05,27.35,39599,0
2017-09-20,27.35,28.1,27.25,27.8,44652,0
2017-09-21,27.8,28.2335,27.8,27.85,46380,0
2017-09-22,27.9,28.15,27.75,28,34440,0
2017-09-25,28,28.3,27.7,27.75,45544,0
2017-09-26,27.75,28.4,27.7,28.1,69443,0
2017-09-27,28.35,29.2,28.25,28.9,86286,0
2017-09-28,28.9,28.95,28.35,28.45,110029,0
2017-09-29,28.65,29.45,28.355,28.8,76401,0
2017-10-02,28.85,29.45,28.7,29.45,53608,0
2017-10-03,29.25,29.75,29.2,29.6,92098,0
2017-10-04,29.55,29.675,29.25,29.5,83530,0
2017-10-05,29.55,29.6625,29.35,29.5,93381,0
2017-10-06,29.65,29.7,29.35,29.45,35909,0
2017-10-09,29.3,29.55,29.3,29.45,33110,0
2017-10-10,29.6,29.9,29.6,29.8,54831,0
2017-10-11,29.8,29.975,29.55,29.85,64888,0
2017-10-12,29.9,30.05,29.65,29.75,62729,0
2017-10-13,29.8,30.025,29.55,29.65,46228,0
2017-10-16,29.5,30.35,29.5,30,38488,0
2017-10-17,29.9,30,29.7,29.75,45178,0
2017-10-18,29.9,30.6,29.9,30.4,54760,0
2017-10-19,30.3,30.4003,30,30.1,55748,0
2017-10-20,30.55,30.6,30.15,30.3,179462,0
2017-10-23,30.2,30.2567,30,30.1,76441,0
2017-10-24,30.15,30.4,29.95,30.05,40088,0
2017-10-25,30.5,31.35,30.4,31.35,45204,0
2017-10-26,31.5,32.15,31.45,32,60962,0
2017-10-27,32,33,32,32.95,70403,0
2017-10-30,31.9,33.05,31.9,32.95,87981,0
2017-10-31,33,33.35,32.75,32.8,127306,0
2017-11-01,32.85,33.1,31.95,32.25,88983,0
2017-11-02,32.2,32.55,32,32.25,85928,0
2017-11-03,32.3,32.5,32.05,32.2,51037,0
2017-11-06,32.2,32.25,31.7,31.95,71869,0
2017-11-07,31.9,32,30.95,30.95,118181,0
2017-11-08,30.75,30.85,30.25,30.45,59907,0
2017-11-09,30.3,30.45,30,30.15,175420,0
2017-11-10,30.25,30.5,30.1,30.15,89340,0
