Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.115,16.115,16.055,16.055,1065,0
2005-02-28,16.171,16.264,16.123,16.123,4227,0
2005-03-01,16.33,16.337,16.123,16.123,3149,0
2005-03-02,16.33,16.345,16.322,16.345,3760,0
2005-03-03,16.219,16.337,16.038,16.202,4996,0
2005-03-07,16.248,16.337,16.18,16.186,3477,0
2005-03-08,16.186,16.248,16.171,16.219,1216,0
2005-03-09,16.046,16.046,16.046,16.046,4460,0
2005-03-10,16.404,16.404,16.404,16.404,137,0
2005-03-11,16.155,16.296,16.132,16.155,4295,0
2005-03-14,16.304,16.304,15.874,16.071,10425,0
2005-03-15,16.404,16.404,15.951,16.226,5586,0
2005-03-16,16.194,16.24,16.046,16.226,2988,0
2005-03-17,16.108,16.264,16.063,16.256,3350,0
2005-03-18,16.171,16.264,16.046,16.046,3336,0
2005-03-21,15.99,16.353,15.99,16.304,1131,0
2005-03-22,16.186,16.412,16.186,16.412,4009,0
2005-03-23,16.412,16.652,16.099,16.453,9645,0
2005-03-24,16.412,16.412,16.345,16.345,2545,0
2005-03-28,16.601,16.644,16.523,16.538,2284,0
2005-03-29,16.479,16.689,16.479,16.689,2419,0
2005-03-30,16.601,16.751,16.412,16.412,1009,0
2005-03-31,16.387,16.791,16.387,16.791,5256,0
2005-04-01,16.791,16.791,16.791,16.791,137,0
2005-04-04,16.404,16.404,16.313,16.33,938,0
2005-04-05,16.123,16.375,16.093,16.375,3472,0
2005-04-06,16.115,16.155,16.115,16.155,792,0
2005-04-07,16.313,16.38,16.163,16.18,1616,0
2005-04-08,16.412,16.592,16.412,16.412,1909,0
2005-04-11,16.194,16.194,16.108,16.115,4689,0
2005-04-12,16.115,16.132,16.115,16.115,7101,0
2005-04-14,16.115,16.115,16.115,16.115,1425,0
2005-04-15,16.296,16.296,16.296,16.296,200,0
2005-04-18,16.079,16.079,16.006,16.006,1742,0
2005-04-19,16.412,16.412,15.857,16.006,3631,0
2005-04-20,15.968,15.968,15.929,15.929,16368,0
2005-04-21,15.929,16.194,15.912,15.912,1609,0
2005-04-22,16.115,16.115,15.841,15.841,402,0
2005-04-25,15.898,15.898,15.874,15.874,704,0
2005-04-26,16.046,16.079,16.03,16.071,1411,0
2005-04-27,16.226,16.337,16.226,16.337,3682,0
2005-04-28,16.404,16.404,16.24,16.24,2095,0
2005-04-29,16.412,16.412,16.24,16.404,5167,0
2005-05-02,16.226,16.226,16.046,16.046,16476,0
2005-05-03,16.345,16.345,16.079,16.194,5463,0
2005-05-04,16.046,16.046,16.046,16.046,303,0
2005-05-05,16.194,16.194,16.194,16.194,2684,0
2005-05-06,16.194,16.313,16.046,16.313,11390,0
2005-05-09,16.115,16.444,16.115,16.444,22763,0
2005-05-10,16.562,16.751,16.495,16.751,5717,0
2005-05-11,16.345,16.487,16.194,16.194,2492,0
2005-05-12,16.288,16.288,16.288,16.288,137,0
2005-05-13,16.226,16.226,16.226,16.226,808,0
2005-05-16,16.471,16.681,16.462,16.664,938,0
2005-05-18,16.709,16.709,16.313,16.313,993,0
2005-05-19,16.226,16.681,16.226,16.226,4647,0
2005-05-20,16.226,16.226,16.226,16.226,1879,0
2005-05-23,16.601,16.9,16.531,16.531,6100,0
2005-05-24,16.396,16.523,16.396,16.523,266,0
2005-05-25,16.51,16.709,16.226,16.226,2592,0
2005-05-26,16.226,16.337,16.226,16.337,266,0
2005-05-27,16.412,16.412,16.412,16.412,137,0
2005-05-31,16.226,16.495,16.226,16.226,2461,0
2005-06-01,16.412,16.617,16.412,16.617,4481,0
2005-06-02,16.531,16.531,16.428,16.428,2684,0
2005-06-03,16.264,16.673,16.264,16.404,1379,0
2005-06-06,16.42,16.471,16.42,16.42,467,0
2005-06-07,16.575,16.601,16.412,16.462,5628,0
2005-06-09,16.412,16.412,16.412,16.412,338,0
2005-06-10,16.575,16.575,16.575,16.575,137,0
2005-06-15,16.375,16.375,16.375,16.375,1005,0
2005-06-16,16.453,16.453,16.375,16.375,402,0
2005-06-17,16.791,16.791,16.375,16.375,3995,0
2005-06-20,16.375,16.538,16.375,16.538,2175,0
2005-06-21,16.375,16.375,16.375,16.375,540,0
2005-06-22,16.851,16.851,16.644,16.644,1474,0
2005-06-23,16.375,16.38,16.375,16.38,1286,0
2005-06-24,16.375,16.428,16.139,16.139,35236,0
2005-06-28,16.226,16.42,16.226,16.313,1322,0
2005-06-29,16.367,16.495,16.24,16.353,3338,0
2005-06-30,16.264,16.38,16.115,16.38,10544,0
2005-07-01,16.396,16.696,16.396,16.583,1730,0
2005-07-05,16.657,16.657,16.657,16.657,266,0
2005-07-06,16.838,16.838,16.838,16.838,540,0
2005-07-07,16.248,16.9,16.248,16.9,938,0
2005-07-08,16.758,16.758,16.079,16.546,1879,0
2005-07-11,16.412,16.412,16.412,16.412,1198,0
2005-07-12,16.412,16.436,16.412,16.412,3626,0
2005-07-13,16.171,16.42,16.171,16.412,939,0
2005-07-14,16.412,16.42,16.412,16.412,4538,0
2005-07-15,16.234,16.273,16.171,16.202,1959,0
2005-07-18,16.21,16.21,16.055,16.079,402,0
2005-07-19,16.123,16.444,16.123,16.375,3487,0
2005-07-20,16.531,16.531,16.264,16.375,1337,0
2005-07-21,16.226,16.436,16.226,16.273,808,0
2005-07-22,16.226,16.412,16.226,16.412,2403,0
2005-07-25,16.18,16.487,16.18,16.436,2283,0
2005-07-26,16.375,16.758,16.375,16.453,5094,0
2005-07-27,16.479,16.487,16.479,16.487,808,0
2005-07-28,16.471,16.531,16.412,16.453,2414,0
2005-07-29,16.709,16.775,16.453,16.775,9557,0
2005-08-01,16.782,16.821,16.428,16.791,3451,0
2005-08-02,16.709,16.727,16.673,16.727,666,0
2005-08-03,16.479,16.86,16.479,16.681,2949,0
2005-08-04,16.546,16.829,16.453,16.495,3722,0
2005-08-05,16.412,16.412,16.304,16.313,15010,0
2005-08-08,16.396,17.007,16.086,16.086,13662,0
2005-08-09,16.115,16.115,16.115,16.115,266,0
2005-08-10,16.304,16.523,16.132,16.273,6596,0
2005-08-11,16.562,16.562,16.562,16.562,958,0
2005-08-12,16.375,16.531,16.345,16.517,1933,0
2005-08-15,16.226,16.412,16.226,16.304,4693,0
2005-08-16,16.226,16.282,16.226,16.264,1867,0
2005-08-17,16.304,16.517,16.304,16.453,6991,0
2005-08-19,16.226,16.264,16.226,16.264,617,0
2005-08-22,16.226,16.226,16.226,16.226,967,0
2005-08-23,16.345,16.562,16.345,16.495,4882,0
2005-08-24,16.562,16.562,16.495,16.495,938,0
2005-08-25,16.412,16.495,16.412,16.495,1208,0
2005-08-26,16.495,16.495,16.495,16.495,1959,0
2005-08-29,16.495,16.495,16.412,16.412,721,0
2005-08-30,16.495,16.562,16.495,16.538,12252,0
2005-08-31,16.412,16.644,16.412,16.644,5129,0
2005-09-01,16.412,16.644,16.412,16.495,4150,0
2005-09-02,16.495,16.495,16.495,16.495,766,0
2005-09-06,16.502,16.502,16.495,16.495,3045,0
2005-09-07,16.495,16.644,16.495,16.495,2396,0
2005-09-08,16.495,16.495,16.495,16.495,1093,0
2005-09-09,16.495,16.51,16.495,16.51,8322,0
2005-09-12,16.51,16.51,16.51,16.51,266,0
2005-09-13,16.531,16.531,16.51,16.51,2011,0
2005-09-15,16.51,16.51,16.51,16.51,14967,0
2005-09-16,16.562,16.644,16.562,16.644,2315,0
2005-09-19,16.562,16.851,16.562,16.851,8591,0
2005-09-20,16.876,16.876,16.689,16.689,4422,0
2005-09-21,16.673,16.709,16.562,16.562,2143,0
2005-09-23,16.575,16.696,16.575,16.626,4431,0
2005-09-26,16.775,17.384,16.775,17.338,10176,0
2005-09-27,17.534,17.629,17.416,17.416,2196,0
2005-09-28,17.716,18.787,17.716,18.787,4340,0
2005-09-29,18.764,18.787,18.677,18.787,2426,0
2005-09-30,18.787,18.959,18.787,18.959,2304,0
2005-10-03,18.802,18.802,17.831,18.593,6756,0
2005-10-07,18.396,18.559,18.388,18.559,4859,0
2005-10-10,18.802,18.802,18.647,18.647,3193,0
2005-10-11,18.192,18.256,18.177,18.216,13615,0
2005-10-13,17.799,18.686,17.234,18.185,11640,0
2005-10-17,18.161,18.161,17.605,17.605,865,0
2005-10-18,17.822,18.169,17.707,17.822,5279,0
2005-10-20,17.596,17.596,17.588,17.588,254,0
2005-10-21,17.234,18.169,17.234,18.097,2943,0
2005-10-24,17.902,17.902,17.902,17.902,2710,0
2005-10-25,18.161,18.169,17.44,17.629,5415,0
2005-10-26,17.629,17.629,17.629,17.629,610,0
2005-10-27,17.942,18.38,17.659,17.979,2852,0
2005-10-28,18.443,18.923,17.588,18.923,6317,0
2005-10-31,18.959,19.102,18.262,18.906,6300,0
2005-11-01,18.802,18.802,18.802,18.802,1942,0
2005-11-02,18.601,19.196,18.601,18.795,2300,0
2005-11-03,18.764,18.931,18.326,18.931,1826,0
2005-11-04,18.13,18.841,18.13,18.841,2628,0
2005-11-07,18.458,18.802,18.208,18.802,2771,0
2005-11-08,18.802,18.841,18.365,18.365,1041,0
2005-11-09,18.726,18.802,18.726,18.802,1532,0
2005-11-10,18.802,18.959,18.607,18.959,4479,0
2005-11-11,18.584,18.959,18.584,18.914,788,0
2005-11-14,18.726,18.726,18.335,18.335,1407,0
2005-11-15,18.677,18.865,18.105,18.412,4963,0
2005-11-16,18.787,18.802,18.787,18.802,1281,0
2005-11-17,18.152,18.802,17.979,18.802,2677,0
2005-11-18,18.802,18.802,18.7,18.7,4271,0
2005-11-21,18.113,18.802,18.113,18.802,4093,0
2005-11-22,18.419,18.726,18.419,18.726,472,0
2005-11-23,18.802,18.802,18.802,18.802,1874,0
2005-11-25,18.764,18.764,18.185,18.458,639,0
2005-11-28,18.192,18.802,18.192,18.795,8041,0
2005-11-29,18.795,18.999,18.795,18.999,843,0
2005-11-30,18.53,19.086,18.53,18.795,6982,0
2005-12-01,18.787,18.889,18.451,18.81,4730,0
2005-12-02,19.196,19.494,18.277,18.795,5824,0
2005-12-05,18.262,18.742,18.262,18.718,7167,0
2005-12-06,18.718,18.718,18.718,18.718,132,0
2005-12-08,18.607,18.607,18.607,18.607,551,0
2005-12-09,18.734,18.802,18.734,18.802,369,0
2005-12-12,19.18,19.18,19.18,19.18,639,0
2005-12-13,18.686,18.874,18.458,18.795,14026,0
2005-12-14,18.499,19.078,18.451,18.802,5913,0
2005-12-15,19.281,19.281,18.802,18.841,1679,0
2005-12-16,19.108,19.603,18.959,18.959,5446,0
2005-12-19,18.959,19.515,18.959,19.515,1317,0
2005-12-20,19.157,19.157,19.157,19.157,132,0
2005-12-21,19.157,19.157,18.999,18.999,6510,0
2005-12-22,18.802,19.196,18.802,19.196,3202,0
2005-12-23,18.959,19.587,18.954,19.548,1403,0
2005-12-28,19.203,19.203,19.196,19.196,953,0
2005-12-29,19.509,19.509,19.272,19.353,1837,0
2005-12-30,19.353,19.353,19.126,19.126,1443,0
2006-01-03,19.069,19.353,18.959,19.353,2110,0
2006-01-04,19.117,19.806,18.999,19.806,8988,0
2006-01-05,19.391,19.572,19.187,19.256,978,0
2006-01-06,19.233,19.233,19.233,19.233,830,0
2006-01-10,19.045,19.045,19.045,19.045,132,0
2006-01-11,18.959,19.359,18.959,19.023,551,0
2006-01-13,19.078,19.078,19.078,19.078,2487,0
2006-01-18,19.196,19.196,18.983,18.983,6701,0
2006-01-19,19.007,19.196,19.007,19.196,1773,0
2006-01-20,19.359,19.359,19.359,19.359,351,0
2006-01-24,19.429,19.429,19.322,19.322,3064,0
2006-01-25,19.117,19.126,19.117,19.126,1714,0
2006-01-26,19.061,19.061,19.061,19.061,1276,0
2006-01-30,19.383,19.383,19.117,19.117,1031,0
2006-01-31,19.157,19.587,18.647,19.407,9691,0
2006-02-01,18.945,19.383,18.945,19.305,6259,0
2006-02-02,19.383,19.391,19.196,19.196,4310,0
2006-02-03,19.196,19.337,19.157,19.196,8587,0
2006-02-06,19.172,19.509,19.157,19.509,3239,0
2006-02-07,19.094,19.429,19.086,19.429,1530,0
2006-02-08,19.494,19.509,19.196,19.196,1467,0
2006-02-09,19.196,19.196,19.196,19.196,3158,0
2006-02-10,19.256,19.272,19.256,19.272,1991,0
2006-02-13,19.256,19.728,19.196,19.462,8965,0
2006-02-14,19.721,19.988,19.626,19.626,3137,0
2006-02-15,19.783,20.121,19.783,20.121,1148,0
2006-02-16,20.18,20.371,19.705,19.705,1914,0
2006-02-17,19.289,19.289,19.289,19.289,132,0
2006-02-21,19.407,19.783,19.407,19.665,2307,0
2006-02-22,19.823,20.451,19.815,20.451,5976,0
2006-02-23,20.536,21.152,20.488,21.152,10222,0
2006-02-24,21.152,21.16,20.958,21.16,19228,0
2006-02-27,20.981,21.35,20.981,21.35,1296,0
2006-02-28,21.152,21.16,21.152,21.152,37896,0
2006-03-01,21.152,21.476,21.152,21.334,7466,0
2006-03-02,21.168,21.702,21.16,21.547,8285,0
2006-03-03,21.547,21.822,21.547,21.625,16534,0
2006-03-06,21.583,21.583,21.194,21.326,2076,0
2006-03-07,21.507,21.89,21.302,21.89,3955,0
2006-03-08,21.937,22.056,21.443,21.781,7605,0
2006-03-09,22.252,22.557,21.516,22.336,51880,0
2006-03-10,21.738,22.628,21.738,22.628,6512,0
2006-03-13,22.636,22.636,22.117,22.139,10341,0
2006-03-14,22.139,22.651,21.738,22.526,5582,0
2006-03-15,22.329,22.728,22.064,22.603,13893,0
2006-03-16,22.139,22.824,22.079,22.479,3669,0
2006-03-17,22.336,22.336,22.252,22.252,4319,0
2006-03-20,22.064,22.094,21.547,21.665,2200,0
2006-03-21,21.547,21.702,21.507,21.702,15110,0
2006-03-22,21.547,22.252,21.413,21.413,11302,0
2006-03-23,21.858,21.961,21.732,21.858,8758,0
2006-03-24,21.858,21.97,21.765,21.765,4984,0
2006-03-27,21.882,22.016,21.723,21.723,3966,0
2006-03-30,22.666,22.666,22.163,22.163,509,0
2006-03-31,22.721,22.721,22.111,22.721,4037,0
2006-04-03,22.603,22.861,22.204,22.204,1873,0
2006-04-04,22.752,22.752,22.752,22.752,254,0
2006-04-05,22.918,22.978,22.431,22.431,2481,0
2006-04-06,22.471,22.471,22.471,22.471,1019,0
2006-04-07,21.945,22.312,21.945,22.102,5758,0
2006-04-10,22.172,22.408,22.172,22.212,1440,0
2006-04-11,21.945,22.079,21.937,21.937,4532,0
2006-04-12,21.937,21.991,21.937,21.991,254,0
2006-04-13,21.781,21.984,21.781,21.984,254,0
2006-04-17,21.781,21.97,21.781,21.97,347,0
2006-04-18,21.858,21.858,21.858,21.858,721,0
2006-04-19,22.094,22.094,22.094,22.094,218,0
2006-04-21,21.781,22.056,21.781,21.781,1142,0
2006-04-24,21.789,21.789,21.696,21.696,1045,0
2006-04-25,21.583,21.583,21.583,21.583,132,0
2006-04-26,21.367,22.4,21.194,21.451,24098,0
2006-04-27,21.272,21.272,20.26,20.323,14267,0
2006-04-28,21.028,21.028,20.536,20.611,1521,0
2006-05-01,21.516,21.516,20.409,20.91,5503,0
2006-05-02,21.434,21.547,21.052,21.209,2458,0
2006-05-03,21.232,21.467,21.232,21.467,1413,0
2006-05-04,20.896,21.278,20.619,20.619,1019,0
2006-05-05,20.456,20.677,20.456,20.677,1015,0
2006-05-08,20.627,20.84,20.627,20.785,2425,0
2006-05-09,20.777,20.777,20.55,20.55,4724,0
2006-05-10,20.409,20.95,20.409,20.95,882,0
2006-05-11,21.036,21.152,20.253,20.434,2213,0
2006-05-15,20.443,20.443,20.314,20.314,435,0
2006-05-16,20.294,20.785,20.237,20.371,2480,0
2006-05-17,20.456,20.753,20.378,20.644,2326,0
2006-05-18,20.246,20.246,20.22,20.22,706,0
2006-05-19,20.205,20.213,19.981,19.981,1936,0
2006-05-22,19.823,19.823,19.587,19.587,3834,0
2006-05-23,19.469,19.909,19.469,19.587,6814,0
2006-05-24,19.797,19.797,19.579,19.579,509,0
2006-05-26,19.745,19.745,19.579,19.618,694,0
2006-05-30,20.018,20.018,19.579,19.587,551,0
2006-05-31,19.587,19.626,19.587,19.587,2222,0
2006-06-01,20.371,20.47,20.088,20.443,2566,0
2006-06-02,20.443,20.443,20.354,20.354,384,0
2006-06-05,20.173,20.173,19.964,19.981,664,0
2006-06-06,19.981,19.981,19.509,19.603,1341,0
2006-06-07,19.647,20.456,19.647,19.994,8953,0
2006-06-08,19.843,20.314,19.745,20.153,4285,0
2006-06-09,19.823,20.409,19.745,20.409,9180,0
2006-06-12,20.451,20.47,20.409,20.47,446,0
2006-06-13,20.47,20.716,20.47,20.708,14625,0
2006-06-14,20.528,21.39,20.496,21.39,7932,0
2006-06-15,21.35,21.547,21.202,21.492,5537,0
2006-06-16,21.39,21.897,21.326,21.326,8019,0
2006-06-19,20.7,20.817,20.7,20.817,567,0
2006-06-20,20.496,20.496,20.496,20.496,137,0
2006-06-21,20.87,21.39,20.87,20.975,675,0
2006-06-22,20.99,20.99,20.99,20.99,709,0
2006-06-23,20.998,20.998,20.416,20.528,1001,0
2006-06-26,20.337,20.337,20.337,20.337,137,0
2006-06-27,20.337,20.337,20.064,20.064,546,0
2006-06-28,20.088,20.627,20.088,20.627,1723,0
2006-06-29,20.761,20.761,20.443,20.636,4881,0
2006-06-30,20.636,20.636,20.636,20.636,132,0
2006-07-05,20.636,20.761,20.096,20.173,5550,0
2006-07-07,20.926,21.738,20.567,21.738,4688,0
2006-07-10,21.738,21.738,21.696,21.738,1710,0
2006-07-11,21.367,21.367,21.318,21.318,1893,0
2006-07-12,20.958,21.39,20.958,21.39,283,0
2006-07-13,21.131,21.16,21.131,21.16,800,0
2006-07-14,21.152,21.152,21.139,21.144,522,0
2006-07-17,20.975,20.975,20.975,20.975,319,0
2006-07-19,21.648,21.665,20.825,20.825,1026,0
2006-07-20,20.567,20.659,20.018,20.659,1753,0
2006-07-21,20.738,20.738,20.519,20.684,1053,0
2006-07-24,20.684,20.958,20.684,20.958,1045,0
2006-07-25,20.958,21.152,20.958,21.152,1021,0
2006-07-27,20.768,21.186,20.768,20.768,2133,0
2006-07-28,20.371,20.528,20.371,20.528,1436,0
2006-07-31,20.95,21.547,20.918,20.99,7855,0
2006-08-01,21.39,21.547,21.123,21.123,1055,0
2006-08-02,20.943,21.036,20.943,21.036,5674,0
2006-08-03,20.59,20.802,20.59,20.802,1258,0
2006-08-07,20.84,21.738,20.84,21.232,73267,0
2006-08-08,20.934,20.934,20.918,20.918,864,0
2006-08-09,21.152,21.24,20.896,20.896,12543,0
2006-08-10,21.16,21.35,21.152,21.35,4978,0
2006-08-11,20.926,20.926,20.896,20.896,661,0
2006-08-14,20.761,20.761,20.761,20.761,166,0
2006-08-15,21.012,21.367,21.012,21.367,8431,0
2006-08-16,21.413,21.413,20.896,21.144,9471,0
2006-08-17,21.459,21.738,21.459,21.665,5793,0
2006-08-18,21.732,21.738,21.583,21.738,509,0
2006-08-21,21.625,21.738,21.617,21.738,2684,0
2006-08-22,21.467,21.467,21.294,21.404,3951,0
2006-08-23,21.367,21.665,21.309,21.583,7818,0
2006-08-25,21.756,21.756,21.35,21.688,13149,0
2006-08-28,21.54,21.688,21.54,21.688,284,0
2006-08-30,21.091,21.702,21.091,21.559,1041,0
2006-08-31,21.223,21.367,21.223,21.367,894,0
2006-09-01,21.738,21.738,21.075,21.075,509,0
2006-09-05,21.075,21.075,21.075,21.075,6625,0
2006-09-06,20.903,21.075,20.395,20.395,6053,0
2006-09-08,20.409,20.567,20.371,20.416,16858,0
2006-09-11,20.802,20.802,19.988,19.994,1371,0
2006-09-12,20.105,20.213,20.105,20.213,14815,0
2006-09-13,20.096,20.096,20.055,20.055,384,0
2006-09-14,20.33,20.409,20.314,20.314,8058,0
2006-09-18,20.346,20.346,20.346,20.346,412,0
2006-09-20,20.055,20.277,19.981,20.277,848,0
2006-09-21,20.434,20.451,20.434,20.451,5524,0
2006-09-22,19.9,20.371,19.9,20.105,1465,0
2006-09-26,20.371,20.451,19.909,20.451,5614,0
2006-09-27,19.917,19.917,19.917,19.917,462,0
2006-09-28,19.923,19.923,19.923,19.923,284,0
2006-09-29,20.403,20.403,20.403,20.403,132,0
2006-10-02,20.59,20.59,20.575,20.575,384,0
2006-10-03,20.371,20.371,19.797,19.988,2046,0
2006-10-04,20.114,20.196,20.081,20.196,1410,0
2006-10-05,19.956,20.627,19.956,20.627,1019,0
2006-10-06,20.761,20.761,20.761,20.761,907,0
2006-10-09,20.173,20.519,20.173,20.519,509,0
2006-10-10,20.173,20.354,19.587,19.587,6044,0
2006-10-11,19.783,19.948,19.783,19.948,2478,0
2006-10-12,19.981,20.253,19.603,19.837,5586,0
2006-10-13,19.797,20.213,19.797,20.047,1597,0
2006-10-16,20.286,20.286,20.286,20.286,332,0
2006-10-17,19.892,20.114,19.665,19.9,2672,0
2006-10-18,19.737,20.268,19.721,20.268,2838,0
2006-10-20,19.745,19.745,19.672,19.672,509,0
2006-10-23,19.737,19.9,19.737,19.852,2461,0
2006-10-24,19.705,19.892,19.429,19.656,3963,0
2006-10-25,19.705,19.745,19.233,19.337,1855,0
2006-10-26,19.436,19.436,19.196,19.196,509,0
2006-10-27,19.117,19.157,19.069,19.117,2715,0
2006-10-30,18.974,18.99,18.974,18.99,390,0
2006-10-31,19.346,19.346,19.078,19.256,1861,0
2006-11-01,19.272,19.272,19.038,19.272,13935,0
2006-11-02,19.359,19.399,19.322,19.399,639,0
2006-11-03,19.196,19.603,19.196,19.603,2140,0
2006-11-06,19.603,19.603,19.548,19.548,2041,0
2006-11-07,19.665,19.665,19.429,19.429,1786,0
2006-11-08,19.445,19.445,19.436,19.436,254,0
2006-11-09,19.429,19.429,19.429,19.429,254,0
2006-11-10,19.587,20.314,19.579,19.721,13811,0
2006-11-13,20.173,20.189,19.737,20.189,1148,0
2006-11-14,19.909,20.047,19.745,19.745,2584,0
2006-11-15,19.656,19.713,19.596,19.713,2370,0
2006-11-16,19.596,19.86,19.477,19.509,3605,0
2006-11-17,19.587,19.587,19.509,19.548,7405,0
2006-11-20,19.509,19.791,19.509,19.647,4330,0
2006-11-21,19.587,19.68,19.509,19.626,3184,0
2006-11-22,19.509,19.647,19.469,19.494,4030,0
2006-11-24,19.225,19.305,19.078,19.203,2041,0
2006-11-27,18.999,19.196,18.818,19.157,4860,0
2006-11-29,19.18,19.374,19.18,19.374,254,0
2006-11-30,19.374,19.374,19.094,19.102,3452,0
2006-12-01,19.086,19.272,18.889,19.139,13423,0
2006-12-04,19.117,19.305,19.117,19.157,9200,0
2006-12-05,19.314,19.314,18.923,18.931,23934,0
2006-12-06,18.883,18.954,18.787,18.954,5670,0
2006-12-07,18.883,19.211,18.883,19.211,800,0
2006-12-11,19.249,19.249,18.959,18.959,894,0
2006-12-12,18.959,19.078,18.959,18.959,7617,0
2006-12-13,18.923,19.061,18.923,18.959,11180,0
2006-12-14,18.923,19.069,18.923,19.069,769,0
2006-12-15,19.069,19.117,18.848,18.848,2362,0
2006-12-18,18.999,19.078,18.999,19.078,694,0
2006-12-19,19.353,19.469,19.353,19.469,1530,0
2006-12-20,19.429,19.429,19.196,19.196,1571,0
2006-12-21,19.462,19.477,19.203,19.436,4042,0
2006-12-22,19.346,19.346,19.346,19.346,384,0
2006-12-26,19.477,19.477,19.233,19.233,2174,0
2006-12-27,19.241,19.241,19.015,19.015,1163,0
2006-12-28,19.18,19.241,19.086,19.086,1701,0
2006-12-29,18.999,19.436,18.999,19.436,4547,0
2007-01-03,19.241,19.241,18.966,19.078,2447,0
2007-01-04,18.99,19.007,18.959,18.983,6381,0
2007-01-05,18.959,19.126,18.959,19.117,6879,0
2007-01-08,19.038,19.322,19.038,19.272,4145,0
2007-01-09,19.196,19.196,19.172,19.196,779,0
2007-01-10,19.078,19.117,18.938,19.038,4724,0
2007-01-11,19.196,19.196,19.007,19.117,5112,0
2007-01-12,19.117,19.117,19.117,19.117,821,0
2007-01-16,19.148,19.157,19.117,19.117,8161,0
2007-01-17,19.219,19.469,19.203,19.297,12424,0
2007-01-18,19.045,19.117,19.045,19.117,1505,0
2007-01-19,18.966,19.187,18.966,19.187,5171,0
2007-01-22,19.187,19.346,19.187,19.281,3576,0
2007-01-23,19.272,19.367,19.272,19.367,5253,0
2007-01-24,19.045,19.172,19.045,19.061,384,0
2007-01-25,19.445,19.445,18.914,19.061,769,0
2007-01-26,18.914,19.061,18.883,19.061,1223,0
2007-01-30,18.889,19.117,18.889,19.117,2205,0
2007-01-31,19.272,19.587,19.117,19.314,12220,0
2007-02-01,19.532,19.587,19.314,19.314,6761,0
2007-02-02,19.314,19.391,19.314,19.346,701,0
2007-02-05,19.211,19.587,19.211,19.272,4663,0
2007-02-06,19.196,19.272,19.196,19.272,3352,0
2007-02-07,19.391,19.548,19.383,19.454,3320,0
2007-02-08,19.272,19.485,19.272,19.391,3034,0
2007-02-09,19.429,19.579,19.429,19.579,509,0
2007-02-12,19.462,19.587,19.007,19.422,6979,0
2007-02-13,19.391,19.806,19.314,19.642,14561,0
2007-02-14,19.563,19.563,19.272,19.391,2954,0
2007-02-15,19.548,19.555,19.548,19.555,991,0
2007-02-16,19.346,19.524,19.346,19.524,282,0
2007-02-20,19.515,19.54,19.399,19.54,1026,0
2007-02-21,19.54,19.54,19.399,19.509,894,0
2007-02-22,19.391,19.391,19.391,19.391,1785,0
2007-02-23,19.391,19.391,19.391,19.391,279,0
2007-02-26,19.391,19.783,19.353,19.737,24789,0
2007-02-27,19.233,19.233,19.233,19.233,1276,0
2007-02-28,19.436,19.626,19.148,19.603,8433,0
2007-03-01,19.626,19.665,19.61,19.61,2941,0
2007-03-02,19.656,19.665,19.469,19.665,1347,0
2007-03-06,19.477,19.477,18.848,18.874,3320,0
2007-03-07,18.874,19.587,18.874,19.165,1928,0
2007-03-09,18.99,19.015,18.99,19.015,641,0
2007-03-12,19.422,19.422,19.196,19.196,639,0
2007-03-13,18.99,19.078,18.99,18.99,448,0
2007-03-14,19.391,19.587,19.391,19.391,2933,0
2007-03-15,19.374,19.391,19.272,19.272,3005,0
2007-03-16,19.383,19.579,19.383,19.462,1914,0
2007-03-19,19.429,19.642,19.429,19.587,3778,0
2007-03-20,19.587,19.767,19.532,19.618,3150,0
2007-03-21,19.665,19.713,19.548,19.548,2962,0
2007-03-22,19.68,19.68,19.54,19.587,2937,0
2007-03-23,19.579,19.728,19.579,19.68,2647,0
2007-03-26,19.665,19.665,19.524,19.524,3652,0
2007-03-27,19.477,19.587,19.305,19.587,2983,0
2007-03-30,19.587,19.587,19.563,19.563,1548,0
2007-04-02,19.391,19.391,19.203,19.203,1914,0
2007-04-03,19.353,19.587,19.094,19.399,9652,0
2007-04-04,19.196,19.196,19.117,19.117,4366,0
2007-04-05,19.219,19.219,19.023,19.023,2687,0
2007-04-09,18.938,19.038,18.607,18.959,6941,0
2007-04-10,19.18,19.18,18.81,18.81,1171,0
2007-04-11,19.139,19.196,19.038,19.038,2245,0
2007-04-12,18.883,18.883,18.615,18.802,3828,0
2007-04-13,18.343,18.507,18.105,18.122,7359,0
2007-04-16,18.138,18.232,18.02,18.232,7561,0
2007-04-17,18.216,18.232,18.105,18.216,6191,0
2007-04-18,18.059,18.412,18.02,18.02,17749,0
2007-04-19,18.02,18.248,17.902,18.13,5139,0
2007-04-20,18.232,18.232,18.2,18.208,1786,0
2007-04-23,17.95,18.513,17.519,18.277,25531,0
2007-04-24,17.919,18.216,17.911,17.964,5996,0
2007-04-25,18.152,18.152,17.964,17.995,1148,0
2007-04-26,18.052,18.335,18.02,18.02,7628,0
2007-04-27,18.473,18.473,17.956,17.987,3671,0
2007-04-30,18.036,18.138,17.979,18.004,10400,0
2007-05-01,18.371,18.371,18.004,18.083,9487,0
2007-05-02,18.31,18.31,17.95,18.097,3942,0
2007-05-03,18.192,18.286,18.105,18.105,2151,0
2007-05-04,18.365,18.451,18.152,18.319,3818,0
2007-05-07,18.13,18.343,18.13,18.343,254,0
2007-05-08,18.335,18.335,18.097,18.097,5744,0
2007-05-10,18.248,18.256,18.177,18.177,384,0
2007-05-11,18.138,18.335,18.138,18.232,8266,0
2007-05-14,18.177,18.256,18.177,18.177,6880,0
2007-05-15,18.177,18.177,17.97,17.97,5531,0
2007-05-16,17.864,17.873,17.753,17.769,2114,0
2007-05-17,17.815,18.004,17.815,17.927,2151,0
2007-05-18,18.02,18.076,17.935,17.935,1407,0
2007-05-21,17.887,17.887,17.448,17.448,6815,0
2007-05-22,17.496,17.496,17.472,17.472,509,0
2007-05-23,17.724,17.724,17.433,17.629,6994,0
2007-05-24,17.503,17.979,17.503,17.667,7666,0
2007-05-25,17.753,17.753,17.753,17.753,132,0
2007-05-29,17.97,17.97,17.761,17.761,1148,0
2007-05-30,17.979,17.979,17.979,17.979,167,0
2007-05-31,17.995,18.177,17.911,18.138,4298,0
2007-06-01,18.02,18.185,18.02,18.185,1470,0
2007-06-04,18.02,18.02,17.894,17.919,3422,0
2007-06-05,17.847,17.847,17.847,17.847,132,0
2007-06-06,17.777,17.777,17.707,17.707,1888,0
2007-06-11,17.784,17.792,17.784,17.792,384,0
2007-06-12,17.856,17.894,17.831,17.831,4569,0
2007-06-13,17.822,17.822,17.784,17.784,263,0
2007-06-14,17.881,17.942,17.667,17.942,8921,0
2007-06-15,18.02,18.02,17.856,17.927,10914,0
2007-06-18,17.942,18.216,17.887,18.177,14299,0
2007-06-19,18.216,18.24,18.192,18.192,894,0
2007-06-20,18.145,18.335,18.13,18.335,3495,0
2007-06-21,18.412,18.412,17.979,18.097,49553,0
2007-06-22,18.145,18.412,18.145,18.412,9353,0
2007-06-25,18.412,18.718,18.335,18.718,20321,0
2007-06-26,18.286,18.75,18.286,18.67,1908,0
2007-06-27,18.607,18.758,18.451,18.53,782,0
2007-06-28,18.607,18.607,18.607,18.607,738,0
2007-06-29,18.758,18.758,18.686,18.686,958,0
2007-07-02,18.758,18.883,18.726,18.764,3422,0
2007-07-03,18.787,18.818,18.686,18.742,2806,0
2007-07-05,18.694,18.7,18.694,18.7,254,0
2007-07-06,18.827,18.827,18.726,18.726,384,0
2007-07-09,18.694,18.772,18.686,18.694,1993,0
2007-07-10,18.647,18.647,18.639,18.639,678,0
2007-07-11,18.584,18.686,18.584,18.67,1148,0
2007-07-12,18.647,18.647,18.546,18.546,1148,0
2007-07-13,18.224,18.458,18.224,18.458,1903,0
2007-07-17,18.434,18.466,18.434,18.466,696,0
2007-07-18,18.224,18.601,18.224,18.443,1236,0
2007-07-19,18.412,18.631,18.412,18.615,3191,0
2007-07-20,18.224,18.622,18.224,18.507,2614,0
2007-07-23,18.427,18.427,18.097,18.404,6629,0
2007-07-24,18.404,18.694,18.388,18.412,2303,0
2007-07-25,18.412,18.652,18.052,18.371,3701,0
2007-07-26,18.326,18.677,18.083,18.404,10245,0
2007-07-27,18.49,18.686,18.412,18.412,4915,0
2007-07-30,18.575,18.607,18.256,18.607,3831,0
2007-07-31,18.726,18.802,18.419,18.802,5453,0
2007-08-01,18.802,18.841,18.451,18.451,2085,0
2007-08-02,18.883,18.914,18.883,18.898,639,0
2007-08-03,18.75,18.818,18.208,18.208,7354,0
2007-08-06,18.02,18.216,17.995,18.02,4748,0
2007-08-07,18.122,18.256,17.911,17.911,639,0
2007-08-08,18.145,18.216,17.873,17.881,1276,0
2007-08-09,17.97,18.256,17.97,18.256,509,0
2007-08-10,17.97,18.31,17.97,18.31,384,0
2007-08-13,18.335,18.335,17.881,18.248,2550,0
2007-08-14,17.887,17.887,17.831,17.831,769,0
2007-08-15,17.724,17.847,17.637,17.637,2300,0
2007-08-16,17.629,17.629,17.605,17.605,522,0
2007-08-17,17.611,17.611,17.611,17.611,132,0
2007-08-21,17.761,18.248,17.707,17.894,5731,0
2007-08-22,17.911,18.216,17.911,18.004,1676,0
2007-08-23,18.02,18.256,18.02,18.216,1662,0
2007-08-24,18.192,18.256,18.192,18.248,1148,0
2007-08-27,17.956,18.145,17.881,17.979,2338,0
2007-08-28,18.216,18.412,18.052,18.152,3950,0
2007-08-29,18.208,18.286,18.036,18.076,894,0
2007-08-30,18.319,18.53,18.02,18.02,2943,0
2007-09-04,17.856,17.856,17.822,17.822,384,0
2007-09-06,17.822,17.831,17.433,17.716,3401,0
2007-09-07,17.637,17.699,17.542,17.542,1530,0
2007-09-10,17.691,17.691,16.61,17.041,19770,0
2007-09-11,16.884,17.542,16.775,16.804,6413,0
2007-09-12,16.813,16.813,16.727,16.767,1356,0
2007-09-13,16.804,16.829,16.652,16.727,9514,0
2007-09-17,16.727,16.962,16.727,16.962,13180,0
2007-09-18,16.962,17.088,16.846,17.007,14935,0
2007-09-19,17.234,17.234,17.127,17.222,3394,0
2007-09-20,17.234,17.276,16.97,17.165,8998,0
2007-09-21,16.962,17.376,16.962,17.284,8913,0
2007-09-24,17.243,17.58,17.234,17.542,14736,0
2007-09-25,17.284,17.393,17.276,17.393,769,0
2007-09-27,17.356,17.356,17.234,17.243,4211,0
2007-09-28,17.293,17.293,17.222,17.276,21826,0
2007-10-01,17.165,17.407,17.165,17.407,1777,0
2007-10-02,17.323,17.62,17.315,17.62,2550,0
2007-10-03,17.315,17.512,17.315,17.457,1098,0
2007-10-04,17.33,17.478,17.261,17.478,516,0
2007-10-05,17.268,17.534,17.222,17.393,13316,0
2007-10-08,17.472,17.605,17.356,17.356,10212,0
2007-10-09,17.158,17.384,17.158,17.315,6853,0
2007-10-10,17.197,17.424,17.197,17.424,319,0
2007-10-11,17.62,17.629,17.44,17.472,3064,0
2007-10-12,17.465,17.472,17.465,17.472,384,0
2007-10-15,17.496,17.643,17.347,17.399,2773,0
2007-10-16,17.356,17.761,17.356,17.433,2170,0
2007-10-17,17.356,17.407,17.356,17.356,2834,0
2007-10-18,17.356,17.376,17.234,17.315,6637,0
2007-10-19,17.072,17.234,17.072,17.234,8073,0
2007-10-22,17.065,17.234,17.065,17.234,658,0
2007-10-23,17.234,17.234,17.158,17.158,1019,0
2007-10-24,17.05,17.08,17.041,17.041,1398,0
2007-10-25,17.041,17.243,17.041,17.234,8590,0
2007-10-26,17.527,17.527,17.293,17.293,2079,0
2007-10-29,17.503,17.629,17.33,17.551,1399,0
2007-10-30,17.268,17.33,17.214,17.214,7170,0
2007-10-31,17.572,17.572,16.846,16.846,3290,0
2007-11-01,16.846,16.925,16.462,16.531,22381,0
2007-11-02,17.112,17.112,16.999,16.999,2618,0
2007-11-05,16.538,16.838,16.453,16.523,9348,0
2007-11-06,16.523,16.523,16.38,16.453,5127,0
2007-11-07,16.38,16.531,16.264,16.453,4100,0
2007-11-08,16.471,16.471,16.248,16.412,1818,0
2007-11-09,16.219,16.453,16.086,16.18,7445,0
2007-11-12,16.436,16.453,16.404,16.453,8804,0
2007-11-13,16.288,16.453,16.063,16.248,6517,0
2007-11-14,16.248,16.375,16.248,16.375,639,0
2007-11-15,16.367,16.471,16.345,16.345,1214,0
2007-11-16,16.387,16.601,16.337,16.38,10246,0
2007-11-19,16.453,16.453,16.345,16.345,1914,0
2007-11-20,16.644,16.644,16.453,16.453,384,0
2007-11-23,15.951,16.42,15.943,16.296,1019,0
2007-11-26,15.857,15.857,15.834,15.857,1523,0
2007-11-27,15.857,16.538,15.857,15.982,4814,0
2007-11-28,16.635,16.635,16.322,16.444,6987,0
2007-11-29,16.453,16.495,16.226,16.396,8399,0
2007-11-30,16.387,16.517,16.387,16.453,6621,0
2007-12-03,16.453,16.487,16.412,16.412,3701,0
2007-12-04,16.453,16.568,15.708,15.865,13541,0
2007-12-05,15.865,16.487,15.865,16.353,4025,0
2007-12-06,16.838,16.838,16.256,16.296,2937,0
2007-12-07,16.256,16.546,16.256,16.546,12379,0
2007-12-10,16.071,16.546,16.071,16.264,2837,0
2007-12-12,16.804,16.999,16.063,16.063,3192,0
2007-12-13,15.841,16.18,15.708,15.975,2566,0
2007-12-14,16.18,16.313,16.18,16.313,254,0
2007-12-18,15.772,16.375,15.749,15.757,7427,0
2007-12-20,15.67,16.322,15.67,16.322,894,0
2007-12-21,15.968,15.968,15.968,15.968,254,0
2007-12-26,15.677,15.865,15.121,15.576,5694,0
2007-12-27,15.576,15.67,15.475,15.475,771,0
2007-12-28,15.357,16.273,15.357,15.663,9345,0
2007-12-31,15.638,16.256,15.592,15.592,8084,0
2008-01-02,15.331,15.793,15.028,15.028,14552,0
2008-01-03,14.989,15.294,14.989,15.213,2442,0
2008-01-04,15.67,15.67,14.965,15.09,7407,0
2008-01-07,14.903,15.78,14.903,15.67,8151,0
2008-01-08,15.552,15.708,15.121,15.543,2814,0
2008-01-09,15.387,15.67,15.231,15.387,3139,0
2008-01-10,15.279,15.331,14.933,14.933,3616,0
2008-01-11,14.753,15.246,14.721,15.058,7823,0
2008-01-14,15.254,15.279,15.121,15.178,1372,0
2008-01-15,14.829,15.357,14.721,14.98,19580,0
2008-01-16,14.746,14.807,14.582,14.582,138002,0
2008-01-17,14.525,15.301,14.525,14.886,6860,0
2008-01-18,14.894,14.965,14.525,14.886,13966,0
2008-01-22,14.351,14.886,13.632,13.742,8306,0
2008-01-23,13.733,14.471,13.711,13.711,17375,0
2008-01-24,14.331,14.416,13.908,13.93,8939,0
2008-01-25,14.746,14.746,14.251,14.5,30463,0
2008-01-28,14.157,14.886,13.908,14.487,15456,0
2008-01-29,14.102,14.769,14.102,14.351,6715,0
2008-01-30,14.69,15.279,14.69,15.198,9994,0
2008-01-31,15.357,15.975,15.357,15.975,7196,0
2008-02-01,15.513,15.841,15.419,15.569,6985,0
2008-02-04,15.263,15.475,15.112,15.206,3665,0
2008-02-05,15.279,15.49,15.279,15.49,941,0
2008-02-08,15.552,15.561,15.206,15.294,13251,0
2008-02-11,15.621,15.621,15.419,15.419,5619,0
2008-02-12,15.419,15.419,15.279,15.279,1920,0
2008-02-13,15.082,15.552,15.02,15.09,4210,0
2008-02-14,15.459,15.67,15.137,15.213,2919,0
2008-02-15,15.655,15.67,15.279,15.663,13976,0
2008-02-19,15.357,15.585,15.357,15.585,478,0
2008-02-21,15.137,15.655,15.137,15.655,2036,0
2008-02-22,15.63,15.63,15.63,15.63,509,0
2008-02-25,15.621,15.621,15.41,15.41,930,0
2008-02-26,15.09,15.331,15.09,15.331,2448,0
2008-02-27,15.348,15.67,15.082,15.082,1878,0
2008-02-28,15.121,15.663,15.121,15.663,5060,0
2008-02-29,15.442,15.663,15.231,15.504,3064,0
2008-03-03,15.504,15.504,15.272,15.435,14522,0
2008-03-04,15.387,15.395,15.294,15.395,2681,0
2008-03-05,15.286,15.357,15.279,15.357,1846,0
2008-03-06,15.09,15.128,14.894,15.082,17457,0
2008-03-07,14.997,15.082,14.838,14.838,2169,0
2008-03-10,14.894,15.246,14.823,15.246,1987,0
2008-03-11,15.09,15.098,15.09,15.098,639,0
2008-03-12,15.279,15.331,14.706,15.301,3304,0
2008-03-13,14.908,15.034,14.698,14.98,1960,0
2008-03-14,14.706,15.16,14.557,14.557,1786,0
2008-03-17,15.082,15.082,14.856,14.856,769,0
2008-03-18,14.627,15.09,14.627,15.09,509,0
2008-03-19,14.557,14.706,14.557,14.706,366,0
2008-03-20,14.424,14.829,14.062,14.479,4203,0
2008-03-24,13.483,13.813,13.123,13.555,29675,0
2008-03-25,13.53,13.89,13.359,13.751,9520,0
2008-03-26,13.759,13.759,13.443,13.601,17556,0
2008-03-27,13.563,13.632,13.421,13.627,9029,0
2008-03-28,13.516,13.618,13.483,13.563,4848,0
2008-03-31,13.664,13.677,13.242,13.64,10857,0
2008-04-01,13.664,13.718,13.516,13.718,9199,0
2008-04-02,13.882,13.882,13.507,13.593,8011,0
2008-04-03,13.435,13.435,13.17,13.311,5488,0
2008-04-04,13.319,13.632,13.311,13.555,9574,0
2008-04-07,13.467,13.686,13.467,13.686,5139,0
2008-04-08,13.569,13.586,13.452,13.53,3191,0
2008-04-09,13.516,13.586,13.516,13.569,3045,0
2008-04-10,13.53,13.586,13.399,13.414,5358,0
2008-04-11,13.178,13.483,13.178,13.476,3024,0
2008-04-14,13.46,13.499,13.435,13.443,4492,0
2008-04-15,13.435,13.435,13.006,13.046,7467,0
2008-04-16,13.295,13.467,13.248,13.35,15571,0
2008-04-17,13.327,13.327,12.951,12.951,8665,0
2008-04-18,13.084,13.234,12.927,12.927,6558,0
2008-04-21,12.951,13.195,12.538,12.999,7090,0
2008-04-22,12.942,13.248,12.934,13.067,2194,0
2008-04-23,13.013,13.319,12.927,13.248,9216,0
2008-04-24,12.912,13.319,12.692,13.123,4978,0
2008-04-25,13.46,13.46,13.162,13.392,4180,0
2008-04-28,13.46,13.467,13.399,13.399,384,0
2008-04-29,13.49,13.53,13.367,13.516,3446,0
2008-04-30,13.711,14.698,13.711,14.698,16338,0
2008-05-01,14.778,14.886,14.59,14.886,7076,0
2008-05-02,14.769,14.778,14.658,14.658,3010,0
2008-05-05,14.721,14.721,13.718,13.718,8969,0
2008-05-06,13.836,14.102,13.677,14.094,15262,0
2008-05-07,14.102,14.378,14.062,14.378,2598,0
2008-05-08,14.11,14.305,14.102,14.134,4724,0
2008-05-09,14.094,14.134,13.476,13.718,21383,0
2008-05-12,13.49,13.875,12.991,13.405,25134,0
2008-05-13,13.547,13.67,13.021,13.399,19084,0
2008-05-14,13.476,13.547,13.335,13.367,8278,0
2008-05-15,13.791,13.828,13.53,13.569,2171,0
2008-05-16,13.64,13.805,13.405,13.805,384,0
2008-05-19,13.327,13.343,12.934,13.279,6649,0
2008-05-20,13.195,13.35,13.131,13.131,1170,0
2008-05-21,13.162,13.162,12.942,12.942,1564,0
2008-05-22,13.006,13.187,12.927,13.1,6270,0
2008-05-23,13.711,13.711,12.927,13.046,3955,0
2008-05-27,13.467,13.516,12.942,13.203,5976,0
2008-05-28,13.593,13.593,13.21,13.335,1914,0
2008-05-29,13.263,13.392,13.263,13.392,560,0
2008-05-30,13.242,13.302,13.162,13.248,6728,0
2008-06-02,13.219,13.319,13.219,13.234,3006,0
2008-06-03,13.131,13.367,13.131,13.255,9831,0
2008-06-04,13.219,13.319,13.138,13.21,14517,0
2008-06-05,13.154,13.21,13.154,13.21,3446,0
2008-06-06,13.428,13.428,13.35,13.35,639,0
2008-06-09,13.399,13.516,13.219,13.219,4554,0
2008-06-10,13.219,13.255,13.187,13.195,14550,0
2008-06-11,13.311,13.311,13.084,13.178,2467,0
2008-06-12,13.084,13.091,12.951,12.951,1441,0
2008-06-13,13.248,13.547,13.248,13.547,5498,0
2008-06-16,13.359,13.428,12.983,13.106,2041,0
2008-06-17,12.934,13.067,12.77,13.006,1494,0
2008-06-18,12.795,12.795,12.724,12.73,2995,0
2008-06-19,12.559,13.319,12.559,13.226,9414,0
2008-06-20,12.918,13.302,12.544,13.021,4108,0
2008-06-23,12.833,12.833,12.538,12.59,3115,0
2008-06-24,12.59,12.59,12.538,12.538,8174,0
2008-06-25,12.538,12.856,12.538,12.538,2530,0
2008-06-26,12.544,12.685,12.396,12.44,13733,0
2008-06-27,12.576,12.576,12.463,12.463,254,0
2008-06-30,12.479,12.636,12.167,12.419,25225,0
2008-07-01,12.175,12.19,11.525,11.525,6324,0
2008-07-02,11.525,11.704,10.199,10.817,10986,0
2008-07-03,10.946,10.976,10.817,10.976,3341,0
2008-07-07,11.704,11.704,10.999,11.046,1997,0
2008-07-08,11.704,11.704,10.992,10.992,2300,0
2008-07-09,11.008,11.859,11.008,11.362,1798,0
2008-07-10,10.876,11.776,10.868,11.054,7697,0
2008-07-11,11.117,11.125,10.774,10.774,5897,0
2008-07-14,10.662,10.662,10.271,10.578,12821,0
2008-07-15,10.271,10.271,9.832,10.029,5138,0
2008-07-16,10.022,10.186,10.022,10.186,16662,0
2008-07-17,10.044,11.625,9.605,10.694,2343,0
2008-07-18,11.125,11.273,10.883,10.883,1990,0
2008-07-21,10.789,10.817,10.789,10.817,697,0
2008-07-22,10.796,10.939,10.421,10.421,1624,0
2008-07-23,10.93,10.93,10.851,10.851,1133,0
2008-07-24,10.694,11.233,10.694,10.905,4223,0
2008-07-25,11.174,11.753,11.143,11.753,3322,0
2008-07-28,10.976,11.282,10.976,11.282,1123,0
2008-07-29,11.511,11.511,10.968,11.008,7210,0
2008-07-30,11.225,11.658,11.225,11.362,1298,0
2008-07-31,11.65,11.697,11.362,11.595,2995,0
2008-08-01,11.362,11.438,11.362,11.438,805,0
2008-08-04,11.362,11.884,11.362,11.518,2711,0
2008-08-05,11.776,11.776,11.438,11.745,2865,0
2008-08-06,11.753,12.063,11.753,12.056,4771,0
2008-08-07,11.022,11.595,11.022,11.196,10341,0
2008-08-08,10.968,11.362,10.968,11.16,10686,0
2008-08-11,11.557,11.557,11.431,11.431,1407,0
2008-08-12,11.383,11.431,11.383,11.431,1019,0
2008-08-14,11.55,11.736,11.196,11.362,9924,0
2008-08-15,11.189,11.478,11.189,11.225,2313,0
2008-08-18,11.242,11.242,11.125,11.166,3796,0
2008-08-19,11.054,11.152,11.054,11.152,776,0
2008-08-20,11.101,11.634,10.774,11.085,27971,0
2008-08-21,11.196,11.204,10.976,11.017,9361,0
2008-08-22,11.204,11.204,11.166,11.166,1785,0
2008-08-25,11.085,11.085,9.865,10.616,18313,0
2008-08-26,10.811,10.914,10.811,10.905,1662,0
2008-08-27,10.505,10.976,10.497,10.976,3981,0
2008-08-28,11.125,11.125,10.992,10.992,1300,0
2008-08-29,11.18,11.204,11.063,11.063,16415,0
2008-09-02,11.166,11.166,11.166,11.166,5025,0
2008-09-03,11.33,11.347,11.282,11.282,1211,0
2008-09-04,11.204,11.461,11.111,11.111,8395,0
2008-09-05,11.111,11.745,10.968,11.525,5479,0
2008-09-08,11.299,11.675,11.299,11.675,368,0
2008-09-09,11.713,11.745,11.046,11.166,6929,0
2008-09-10,10.992,11.117,10.968,10.968,1914,0
2008-09-11,11.094,11.111,11.094,11.094,1338,0
2008-09-12,11.085,11.094,10.976,10.976,769,0
2008-09-15,10.505,10.968,10.505,10.968,3897,0
2008-09-16,10.968,11.392,10.774,11.29,22249,0
2008-09-17,11.438,11.511,10.976,11.117,1304,0
2008-09-18,10.976,10.976,10.976,10.976,132,0
2008-09-19,11.117,11.675,10.702,10.702,4214,0
2008-09-22,10.796,10.796,9.84,9.934,18296,0
2008-09-23,10.029,10.029,9.791,9.951,1991,0
2008-09-24,9.791,10.163,9.41,9.4485,26393,0
2008-09-25,10.108,10.238,9.527,9.527,1420,0
2008-09-26,9.568,10.186,9.568,9.612,7181,0
2008-09-29,9.628,9.974,7.0591,9.59,11989,0
2008-09-30,9.59,9.77,9.59,9.77,8533,0
2008-10-01,9.754,9.791,9.754,9.791,1276,0
2008-10-02,9.934,9.934,9.77,9.785,13640,0
2008-10-03,9.77,10.653,9.77,10.578,2745,0
2008-10-06,9.808,9.918,9.746,9.91,2937,0
2008-10-07,10.939,10.939,10.381,10.381,1440,0
2008-10-08,10.578,10.578,9.785,9.785,1594,0
2008-10-09,9.621,9.754,9.1189,9.1189,21872,0
2008-10-10,8.54,9.598,7.8347,8.8143,47548,0
2008-10-13,10.304,10.304,9.799,10.155,8231,0
2008-10-14,10.381,10.93,9.717,10.67,18992,0
2008-10-15,11.094,11.753,10.781,10.781,17673,0
2008-10-16,10.774,10.774,10.578,10.594,1687,0
2008-10-17,10.578,11.038,10.421,11.038,1148,0
2008-10-20,11.233,11.233,11.233,11.233,254,0
2008-10-21,11.362,11.367,10.976,10.976,769,0
2008-10-22,10.968,10.968,10.968,10.968,132,0
2008-10-24,10.766,10.774,10.186,10.578,3955,0
2008-10-27,10.968,10.968,9.896,10.192,4595,0
2008-10-28,11.094,11.094,9.2053,9.2129,31911,0
2008-10-29,9.605,9.888,9.41,9.666,30343,0
2008-10-30,10.178,10.178,9.41,10.13,772,0
2008-10-31,10.178,10.186,9.3538,9.568,17346,0
2008-11-03,9.817,9.817,8.4223,8.7356,42029,0
2008-11-04,8.7356,9.4723,8.7356,9.4723,11564,0
2008-11-05,9.3449,9.74,9.3449,9.74,2041,0
2008-11-06,9.849,9.881,9.1976,9.576,2609,0
2008-11-07,9.857,9.881,9.849,9.857,3955,0
2008-11-10,10.13,10.711,9.808,10.578,10377,0
2008-11-11,10.578,10.578,10.208,10.208,903,0
2008-11-12,9.849,10.489,9.849,10.489,384,0
2008-11-13,10.578,10.578,9.4031,10.186,12652,0
2008-11-14,10.147,10.147,10.147,10.147,132,0
2008-11-17,9.785,10.609,9.4031,9.988,1008,0
2008-11-18,10.163,11.362,10.066,11.362,22166,0
2008-11-19,11.4,11.4,10.774,10.774,1786,0
2008-11-20,10.381,10.75,10.374,10.75,6668,0
2008-11-21,10.342,10.342,9.4416,9.4416,31921,0
2008-11-24,9.1363,10.497,9.1363,9.598,3987,0
2008-11-25,10.327,10.327,9.621,10.099,663,0
2008-11-26,10.609,10.609,9.4882,9.4882,1230,0
2008-11-28,9.41,10.578,9.41,9.4723,1883,0
2008-12-01,9.4813,9.4813,9.4813,9.4813,132,0
2008-12-03,9.791,9.791,9.791,9.791,331,0
2008-12-04,9.832,9.832,9.0028,9.0954,24909,0
2008-12-05,9.4031,9.598,9.4031,9.598,2169,0
2008-12-08,9.4031,10.186,9.4031,10.029,7630,0
2008-12-09,10.186,10.186,9.817,9.817,11127,0
2008-12-10,9.598,9.598,9.598,9.598,132,0
2008-12-11,9.598,9.598,9.2129,9.4031,22973,0
2008-12-12,9.4031,9.4031,9.087,9.2848,3401,0
2008-12-15,9.4932,9.951,9.2053,9.598,13193,0
2008-12-16,9.4031,9.612,9.2053,9.3238,54245,0
2008-12-17,9.3617,9.943,9.3617,9.943,56100,0
2008-12-18,9.598,9.621,9.1277,9.576,44074,0
2008-12-19,9.4031,9.785,9.3863,9.785,7776,0
2008-12-22,9.785,9.785,9.543,9.543,543,0
2008-12-23,9.791,9.791,9.4416,9.59,10960,0
2008-12-24,9.4031,9.559,9.2053,9.3381,2042,0
2008-12-26,9.552,9.552,9.3863,9.4031,4859,0
2008-12-29,9.3381,9.3381,9.2446,9.2446,7783,0
2008-12-30,9.2053,9.2848,9.2053,9.2685,11949,0
2008-12-31,9.2053,9.598,9.2053,9.598,32973,0
2009-01-02,9.4882,9.717,9.4813,9.717,5168,0
2009-01-05,9.568,9.7,9.41,9.41,639,0
2009-01-06,9.598,9.598,9.559,9.598,555,0
2009-01-09,9.2522,9.4031,9.2129,9.3617,2621,0
2009-01-12,9.2292,9.2599,9.2053,9.2599,2110,0
2009-01-13,9.1277,9.4723,9.1277,9.4723,407,0
2009-01-14,9.2053,9.2129,9.0102,9.2053,3077,0
2009-01-15,9.2369,9.785,9.087,9.785,4729,0
2009-01-16,9.2206,9.2206,9.2053,9.2053,384,0
2009-01-20,9.1277,9.1277,9.1277,9.1277,1019,0
2009-01-21,9.3952,9.4031,9.3004,9.3004,8041,0
2009-01-22,9.59,9.59,8.8228,8.996,22599,0
2009-01-23,8.9553,9.2053,8.93,9.1602,2937,0
2009-01-26,9.3863,9.4416,9.018,9.4031,7274,0
2009-01-27,9.59,9.734,9.1189,9.7,4848,0
2009-01-28,9.3081,9.41,9.2935,9.4031,2168,0
2009-01-29,9.4031,9.584,9.4031,9.4031,5299,0
2009-01-30,9.4031,9.584,9.4031,9.584,9918,0
2009-02-02,9.4574,9.576,9.0488,9.4031,3274,0
2009-02-03,9.4031,9.4346,9.2053,9.2369,14842,0
2009-02-04,9.4031,9.576,9.4031,9.576,2425,0
2009-02-05,9.4031,9.4813,9.4031,9.4031,1914,0
2009-02-06,9.4031,9.559,9.3238,9.3238,7782,0
2009-02-09,9.4031,9.535,9.4031,9.4031,2683,0
2009-02-10,9.4031,9.4031,9.4031,9.4031,1913,0
2009-02-11,9.166,9.527,9.0254,9.527,9449,0
2009-02-12,9.3081,9.41,9.0954,9.41,4425,0
2009-02-13,9.41,9.77,9.4031,9.77,4035,0
2009-02-17,9.74,9.74,9.4031,9.4031,2321,0
2009-02-18,9.3449,9.3449,9.065,9.065,1019,0
2009-02-19,9.4031,9.59,8.947,9.59,8646,0
2009-02-20,9.598,9.598,9.0102,9.0102,1446,0
2009-02-23,9.1115,9.501,9.018,9.087,12116,0
2009-02-24,9.0102,9.2053,8.8143,9.2053,19068,0
2009-02-25,9.0727,9.087,8.6186,8.7503,5934,0
2009-02-26,8.9231,8.9231,8.6186,8.8932,13397,0
2009-02-27,8.9713,8.9799,8.634,8.9713,6914,0
2009-03-03,8.8932,8.8932,8.4621,8.6186,5396,0
2009-03-04,8.2267,8.6106,7.9994,8.2267,33743,0
2009-03-05,8.0698,8.0698,8.0306,8.0306,7130,0
2009-03-06,7.8819,8.0306,7.3647,7.5135,24190,0
2009-03-09,7.5211,7.5211,7.0511,7.0591,18580,0
2009-03-10,6.9728,7.2394,6.6987,7.2077,28044,0
2009-03-11,7.1374,7.6075,7.0903,7.5997,2903,0
2009-03-12,7.2469,7.4428,7.2469,7.4428,9795,0
2009-03-13,7.3256,7.3256,7.2469,7.3256,1085,0
2009-03-16,7.686,7.686,7.0825,7.3647,17284,0
2009-03-17,7.6155,7.9446,7.3256,7.9446,7276,0
2009-03-18,8.0306,8.1715,7.5211,7.9523,6827,0
2009-03-19,7.9523,8.1875,7.9523,8.1875,5605,0
2009-03-20,8.156,8.2267,8.0386,8.2267,3449,0
2009-03-23,8.1793,8.9145,8.1483,8.6646,3906,0
2009-03-24,8.8531,8.8531,8.2267,8.6106,4236,0
2009-03-25,8.5943,9.0727,8.2342,8.4771,5040,0
2009-03-26,8.5162,9.0028,8.0698,9.0028,12574,0
2009-03-27,8.1793,8.5001,8.1793,8.5001,254,0
2009-03-30,8.6976,8.6976,8.3205,8.4223,1691,0
2009-03-31,8.2267,8.2267,8.0698,8.1875,1520,0
2009-04-02,8.8531,8.8531,8.8531,8.8531,132,0
2009-04-03,8.7041,8.9713,8.54,8.9713,4083,0
2009-04-06,8.9877,9.0102,8.8531,8.8531,1293,0
2009-04-08,8.4771,8.6812,8.4771,8.6646,775,0
2009-04-09,8.9016,9.0102,8.3596,9.0102,2921,0
2009-04-13,9.0727,9.1439,8.8932,8.8932,1914,0
2009-04-14,9.033,9.033,8.3361,8.6186,2682,0
2009-04-15,8.7912,8.9016,8.5243,8.5943,3064,0
2009-04-16,8.8531,8.996,8.4302,8.996,769,0
2009-04-17,8.9016,8.996,8.7432,8.996,1288,0
2009-04-21,8.8932,8.9713,8.8932,8.9713,4317,0
2009-04-22,8.9081,8.9713,8.845,8.9145,5616,0
2009-04-23,8.6493,8.7276,8.4533,8.6646,3064,0
2009-04-24,8.8531,9.0102,8.7194,8.8228,2877,0
2009-04-27,8.9799,8.9799,8.7194,8.845,3761,0
2009-04-28,8.6259,8.7356,8.6259,8.6577,1562,0
2009-04-29,8.2499,8.8143,8.2499,8.8143,11054,0
2009-04-30,8.8531,8.9081,8.6646,8.8531,3580,0
2009-05-01,8.7987,8.7987,8.5001,8.563,37035,0
2009-05-04,8.469,8.845,8.469,8.845,2044,0
2009-05-05,8.6731,8.7757,8.634,8.7276,5750,0
2009-05-06,8.7757,8.9713,8.7757,8.9629,4726,0
2009-05-07,8.7041,8.9081,8.6577,8.8764,6965,0
2009-05-08,8.8932,8.8932,8.6976,8.8932,3101,0
2009-05-11,8.784,8.8365,8.784,8.7987,17904,0
2009-05-12,8.7912,8.8531,8.7356,8.8531,2169,0
2009-05-13,8.7276,8.7276,8.6577,8.6577,8565,0
2009-05-14,8.634,8.6577,8.563,8.6023,56316,0
2009-05-15,8.7194,8.8061,8.6493,8.8061,509,0
2009-05-18,8.8531,8.9145,8.7588,8.8932,6541,0
2009-05-19,8.7503,8.947,8.7503,8.8932,1914,0
2009-05-20,8.9231,8.93,8.8143,8.8932,8994,0
2009-05-21,8.8848,9.3617,8.8848,9.2292,7657,0
2009-05-22,9.2446,9.957,9.2446,9.84,23614,0
2009-05-26,9.957,10.147,9.74,10.147,36882,0
2009-05-27,10.09,10.186,10.014,10.014,6510,0
2009-05-28,9.896,9.988,9.2292,9.4031,23447,0
2009-05-29,9.509,9.509,9.3004,9.4031,3348,0
2009-06-01,9.4031,9.675,8.8143,9.0727,14079,0
2009-06-02,8.8932,9.3538,8.8143,9.3004,4325,0
2009-06-03,9.0811,9.778,8.8143,9.778,13688,0
2009-06-04,9.4882,9.791,8.947,9.509,15728,0
2009-06-05,9.2206,9.754,9.1737,9.4416,12175,0
2009-06-08,9.4932,9.785,9.4179,9.754,3350,0
2009-06-09,9.4574,9.934,9.1602,9.934,23979,0
2009-06-10,9.621,9.636,9.3952,9.4723,5190,0
2009-06-11,9.0954,9.988,8.9799,9.988,8432,0
2009-06-12,9.981,9.988,9.4031,9.974,3595,0
2009-06-15,9.59,9.651,9.0954,9.3538,27547,0
2009-06-16,9.4179,9.692,9.3449,9.4485,40055,0
2009-06-17,9.576,9.576,9.3774,9.4268,8303,0
2009-06-18,9.4179,9.4416,9.3297,9.4031,6580,0
2009-06-19,9.3952,9.3952,9.2446,9.3617,5503,0
2009-06-22,9.3952,9.3952,9.018,9.3238,8536,0
2009-06-23,9.3952,9.3952,9.1976,9.1976,4282,0
2009-06-24,9.3695,9.3695,9.0488,9.0954,22308,0
2009-06-25,8.9081,9.1602,8.8531,9.1602,19374,0
2009-06-26,9.1976,9.791,9.033,9.568,896349,0
2009-06-29,9.4268,9.754,9.3774,9.4574,38380,0
2009-06-30,9.3081,9.7,8.9231,9.0564,20083,0
2009-07-01,9.1909,9.4031,8.9877,8.9877,17655,0
2009-07-02,9.0254,9.0254,8.6894,8.7276,11297,0
2009-07-06,8.7669,9.1602,8.634,8.634,167563,0
2009-07-07,8.7503,8.8061,8.4621,8.5469,37931,0
2009-07-08,8.6812,9.0028,8.4223,8.4223,13228,0
2009-07-09,8.2499,9.166,8.2499,8.3048,50607,0
2009-07-10,8.579,8.634,8.2342,8.3519,5910,0
2009-07-13,8.344,8.5243,8.2657,8.5243,14952,0
2009-07-14,8.5001,8.5001,8.2657,8.485,13849,0
2009-07-15,8.5001,8.7757,8.4223,8.7356,28726,0
2009-07-16,8.7503,8.7503,8.344,8.6894,14327,0
2009-07-17,8.6413,8.6493,8.344,8.579,20363,0
2009-07-20,8.6186,8.7912,8.344,8.784,18814,0
2009-07-21,8.7669,8.7757,8.5862,8.7194,9273,0
2009-07-22,8.712,8.8932,8.3832,8.5469,7783,0
2009-07-23,8.4067,9.2369,8.4067,9.2292,37377,0
2009-07-24,9.103,10.108,8.7194,9.903,29334,0
2009-07-27,9.4485,9.934,9.1439,9.725,17972,0
2009-07-28,9.659,10.17,9.2935,10.139,44102,0
2009-07-29,10.09,10.108,9.2522,9.659,41381,0
2009-07-30,9.785,9.988,9.605,9.988,7939,0
2009-07-31,9.018,10.108,9.018,10.066,16964,0
2009-08-03,10.108,10.108,9.659,10.059,22680,0
2009-08-04,9.791,9.857,9.166,9.817,22833,0
2009-08-05,9.41,10.014,8.93,10.014,41987,0
2009-08-06,9.881,10.186,9.659,10.116,29440,0
2009-08-07,10.17,10.304,10.029,10.231,28126,0
2009-08-10,10.044,10.186,9.988,10.186,38182,0
2009-08-11,10.139,10.264,9.717,10.155,18409,0
2009-08-12,9.927,10.374,9.4346,10.366,14993,0
2009-08-13,10.238,10.238,9.966,10.186,11009,0
2009-08-14,10.178,10.186,9.41,9.4485,11485,0
2009-08-17,9.636,9.636,9.2848,9.612,4853,0
2009-08-18,9.559,9.857,9.1115,9.857,18230,0
2009-08-19,10.186,10.186,9.3952,10.09,31766,0
2009-08-20,10.059,10.616,9.865,10.601,28244,0
2009-08-21,10.677,10.743,9.988,10.743,23802,0
2009-08-24,10.719,10.789,10.427,10.711,13288,0
2009-08-25,10.774,10.811,10.538,10.811,5892,0
2009-08-26,10.781,10.789,10.578,10.789,3771,0
2009-08-27,10.46,10.811,10.46,10.727,2425,0
2009-08-28,10.804,10.804,10.31,10.31,4481,0
2009-08-31,10.256,10.571,9.896,10.044,22638,0
2009-09-01,9.817,10.163,9.559,9.605,14189,0
2009-09-02,9.636,9.981,9.584,9.659,4558,0
2009-09-03,9.791,9.817,9.2848,9.527,11166,0
2009-09-04,9.4813,9.817,9.3151,9.754,7600,0
2009-09-08,9.612,10.381,9.598,10.357,45547,0
2009-09-09,10.029,10.287,9.746,10.199,20157,0
2009-09-10,10.155,10.366,9.918,10.155,44495,0
2009-09-11,10.116,10.427,9.951,10.327,43200,0
2009-09-14,10.334,10.489,9.896,9.943,11718,0
2009-09-15,9.559,9.754,9.4031,9.754,29423,0
2009-09-16,9.717,10.342,9.4644,9.799,129034,0
2009-09-17,9.778,10.178,9.518,9.708,582534,0
2009-09-18,9.734,9.974,9.636,9.974,72322,0
2009-09-21,9.957,9.957,9.636,9.903,31746,0
2009-09-22,9.951,10.059,9.675,9.988,12410,0
2009-09-23,9.966,9.996,9.725,9.824,67178,0
2009-09-24,9.865,9.918,9.527,9.799,94210,0
2009-09-25,9.791,9.903,9.791,9.849,47502,0
2009-09-28,9.981,10.231,9.873,10.216,44241,0
2009-09-29,10.271,11.125,10.029,10.616,114576,0
2009-09-30,10.774,10.968,10.155,10.304,555816,0
2009-10-01,10.342,10.388,10.186,10.334,47271,0
2009-10-02,10.264,10.774,10.264,10.616,50095,0
2009-10-05,10.468,10.662,10.256,10.586,44080,0
2009-10-06,10.578,10.737,10.388,10.737,26486,0
2009-10-07,10.35,10.702,10.35,10.514,11404,0
2009-10-08,10.586,10.737,10.319,10.694,79541,0
2009-10-09,10.662,10.737,10.523,10.737,23176,0
2009-10-12,10.737,10.743,10.653,10.67,5566,0
2009-10-13,10.662,10.737,10.653,10.727,11379,0
2009-10-14,10.737,10.833,10.662,10.737,14345,0
2009-10-15,10.609,10.737,10.571,10.737,8255,0
2009-10-16,10.623,10.737,10.452,10.639,16601,0
2009-10-19,10.702,10.702,10.421,10.645,32027,0
2009-10-20,10.505,10.639,10.397,10.452,18206,0
2009-10-21,10.421,10.547,10.238,10.296,23519,0
2009-10-22,10.468,10.489,10.271,10.366,47338,0
2009-10-23,10.421,10.468,10.178,10.319,31058,0
2009-10-26,10.279,10.421,10.005,10.374,20452,0
2009-10-27,9.996,10.412,9.981,10.186,19992,0
2009-10-28,10.066,10.238,9.873,9.91,44397,0
2009-10-29,10.014,10.014,9.832,9.903,14627,0
2009-10-30,9.832,9.927,9.791,9.799,72402,0
2009-11-02,9.785,9.896,9.754,9.896,8949,0
2009-11-03,9.832,9.988,9.598,9.981,20835,0
2009-11-04,10.029,10.029,9.692,9.832,49239,0
2009-11-05,9.903,10.082,9.791,10.037,20316,0
2009-11-06,9.951,9.988,9.791,9.951,15382,0
2009-11-09,10.014,10.186,10.014,10.186,14858,0
2009-11-10,10.123,10.247,9.988,9.988,37163,0
2009-11-11,10.066,10.178,9.849,10.066,12599,0
2009-11-12,10.09,10.178,9.996,10.005,37538,0
2009-11-13,9.981,10.13,9.888,10.13,64823,0
2009-11-16,10.155,10.374,10.147,10.279,57730,0
2009-11-17,10.256,10.279,10.108,10.279,4844,0
2009-11-18,10.238,10.238,10.029,10.186,5702,0
2009-11-19,10.116,10.163,10.022,10.09,12501,0
2009-11-20,10.082,10.186,10.082,10.186,16020,0
2009-11-23,10.186,10.186,9.981,10.186,7467,0
2009-11-24,10.155,10.186,9.918,10.178,10763,0
2009-11-25,10.163,10.186,10.13,10.13,6283,0
2009-11-27,9.981,9.996,9.791,9.791,10861,0
2009-11-30,9.799,9.981,9.791,9.981,98864,0
2009-12-01,10.059,10.178,9.951,9.988,9443,0
2009-12-02,10.066,10.17,9.988,10.044,13740,0
2009-12-03,10.082,10.163,9.84,9.966,11511,0
2009-12-04,10.066,10.264,9.988,10.238,14388,0
2009-12-07,10.208,10.366,10.09,10.366,20531,0
2009-12-08,10.31,10.452,10.208,10.264,14305,0
2009-12-09,10.029,10.327,10.029,10.238,11718,0
2009-12-10,10.296,10.366,9.881,10.13,20286,0
2009-12-11,10.178,10.804,10.178,10.737,9434,0
2009-12-14,10.46,10.984,10.46,10.962,14074,0
2009-12-15,10.962,11.085,10.75,10.833,24364,0
2009-12-16,10.594,10.737,10.31,10.538,57239,0
2009-12-17,10.482,10.645,10.199,10.199,30148,0
2009-12-18,10.412,11.063,10.139,11.046,110036,0
2009-12-21,11.022,11.125,10.811,11.046,15968,0
2009-12-22,11.046,11.069,10.645,10.796,14017,0
2009-12-23,10.859,10.859,10.264,10.766,8264,0
2009-12-24,10.074,10.954,10.074,10.645,5827,0
2009-12-28,10.631,10.968,10.631,10.905,4754,0
2009-12-29,10.954,10.954,10.412,10.766,18289,0
2009-12-30,10.711,10.781,10.474,10.75,12847,0
2009-12-31,10.774,10.962,10.639,10.796,23706,0
2010-01-04,10.825,11.134,10.639,11.085,40246,0
2010-01-05,11.085,11.085,10.905,10.914,11290,0
2010-01-06,10.962,11.077,10.766,10.804,18568,0
2010-01-07,11.017,11.085,10.774,10.946,5753,0
2010-01-08,11.085,11.101,10.968,11.077,12762,0
2010-01-11,11.125,11.125,10.833,10.876,15087,0
2010-01-12,10.789,11.085,10.789,10.976,12572,0
2010-01-13,11.085,11.125,10.968,10.984,13296,0
2010-01-14,11.054,11.166,11.038,11.038,13595,0
2010-01-15,11.125,11.125,10.868,10.923,21817,0
2010-01-19,10.923,11.038,10.825,11.038,8496,0
2010-01-20,10.962,11.085,10.859,10.897,5216,0
2010-01-21,10.833,10.923,10.639,10.639,17516,0
2010-01-22,10.662,10.811,10.547,10.616,13080,0
2010-01-25,10.758,11.085,10.694,11.069,22761,0
2010-01-26,11.022,11.085,10.914,10.93,16338,0
2010-01-27,10.868,11.046,10.868,10.984,4203,0
2010-01-28,10.923,10.992,10.497,10.743,15147,0
2010-01-29,10.796,11.125,10.758,11.017,36565,0
2010-02-01,11.017,11.069,10.89,10.984,130343,0
2010-02-02,11.008,11.046,10.954,11.008,60990,0
2010-02-03,10.954,11.134,10.811,11.038,13236,0
2010-02-04,11.16,11.16,10.976,11.046,37050,0
2010-02-05,11.085,11.134,10.999,11.077,15850,0
2010-02-08,11.063,11.063,10.89,10.89,4820,0
2010-02-09,10.992,11.063,10.774,11.046,25632,0
2010-02-10,10.992,11.101,10.897,11.085,15456,0
2010-02-11,11.03,11.125,10.968,11.125,46481,0
2010-02-12,11.046,11.077,10.976,11.022,10222,0
2010-02-16,11.125,11.134,11.077,11.134,15788,0
2010-02-17,11.134,11.225,10.999,11.196,17258,0
2010-02-18,11.077,11.251,11.077,11.251,11030,0
2010-02-19,11.251,11.406,11.251,11.406,13058,0
2010-02-22,11.446,11.58,11.353,11.58,13860,0
2010-02-23,11.362,11.573,11.362,11.469,10486,0
2010-02-24,11.461,11.675,11.406,11.658,11133,0
2010-02-25,11.58,11.683,11.502,11.658,36342,0
2010-02-26,11.666,11.675,11.525,11.588,12711,0
2010-03-01,11.683,11.721,11.478,11.634,13647,0
2010-03-02,11.588,11.65,11.367,11.634,22909,0
2010-03-03,11.634,11.683,11.406,11.469,9650,0
2010-03-04,11.494,11.542,11.353,11.478,8322,0
2010-03-05,11.478,11.713,11.478,11.625,26418,0
2010-03-08,11.634,11.634,11.494,11.573,3777,0
2010-03-09,11.666,11.666,11.392,11.511,7877,0
2010-03-10,11.478,11.55,11.478,11.542,5051,0
2010-03-11,11.469,11.55,11.362,11.438,14027,0
2010-03-12,11.362,11.511,11.362,11.392,33768,0
2010-03-15,11.518,11.518,11.431,11.478,25091,0
2010-03-16,11.518,11.942,11.446,11.8,53534,0
2010-03-17,11.767,11.995,11.565,11.61,5991,0
2010-03-18,11.634,11.666,11.55,11.55,4751,0
2010-03-19,11.617,11.745,11.542,11.603,24726,0
2010-03-22,11.392,11.642,11.392,11.573,19102,0
2010-03-23,11.565,11.791,11.565,11.704,5166,0
2010-03-24,11.713,11.925,11.634,11.634,15207,0
2010-03-25,11.753,11.815,11.603,11.658,10746,0
2010-03-26,11.65,11.76,11.557,11.683,10205,0
2010-03-29,11.634,11.767,11.588,11.658,4290,0
2010-03-30,11.704,11.704,11.557,11.625,5382,0
2010-03-31,11.565,12.032,11.518,11.823,45335,0
2010-04-01,11.831,11.99,11.557,11.675,14900,0
2010-04-05,11.595,11.73,11.588,11.61,20175,0
2010-04-06,11.603,12.261,11.565,12.081,10505,0
2010-04-07,12.032,12.032,11.642,11.875,16383,0
2010-04-08,11.859,12.286,11.65,12.072,42534,0
2010-04-09,11.76,12.27,11.76,11.942,34794,0
2010-04-12,11.973,12.213,11.908,11.942,9916,0
2010-04-13,11.868,12.146,11.808,12.106,21896,0
2010-04-14,12.146,12.146,11.675,12.039,8285,0
2010-04-15,11.884,12.253,11.791,12.205,20753,0
2010-04-16,12.205,12.44,11.995,12.106,19292,0
2010-04-19,12.032,12.222,12.032,12.106,10552,0
2010-04-20,12.146,12.253,11.917,12.238,9409,0
2010-04-21,11.917,12.146,11.917,12.09,5758,0
2010-04-22,12.004,12.175,12.004,12.175,27690,0
2010-04-23,12.131,12.27,12.131,12.27,2960,0
2010-04-26,12.222,12.529,12.222,12.44,5257,0
2010-04-27,12.372,12.538,12.131,12.131,10148,0
2010-04-28,12.205,12.205,11.99,11.99,5159,0
2010-04-29,12.081,12.253,11.854,12.131,12840,0
2010-04-30,11.956,12.056,11.95,11.995,15433,0
2010-05-03,11.995,12.063,11.934,12.025,7427,0
2010-05-04,11.565,11.868,11.557,11.791,22958,0
2010-05-05,11.76,11.942,11.683,11.76,12978,0
2010-05-06,11.753,11.95,11.557,11.588,12285,0
2010-05-07,11.61,11.745,11.557,11.603,39968,0
2010-05-10,11.848,12.146,11.713,12.032,23947,0
2010-05-11,11.981,12.146,11.767,12.146,6921,0
2010-05-12,12.131,12.175,11.859,12.146,21766,0
2010-05-13,12.063,12.122,11.854,12.099,12943,0
2010-05-14,11.76,11.908,11.704,11.791,8194,0
2010-05-17,11.859,12.099,11.642,12.039,9434,0
2010-05-18,12.131,12.139,11.776,11.823,35076,0
2010-05-19,11.839,12.004,11.634,11.791,9995,0
2010-05-20,11.65,11.675,11.557,11.557,24496,0
2010-05-21,11.494,11.689,11.494,11.58,27006,0
2010-05-24,11.73,11.73,11.557,11.557,34794,0
2010-05-25,11.478,11.595,11.478,11.573,83891,0
2010-05-26,11.557,12.09,11.542,11.917,89997,0
2010-05-27,12.016,12.016,11.557,11.95,17299,0
2010-05-28,11.486,11.839,11.486,11.73,21109,0
2010-06-01,11.634,11.634,11.338,11.338,17009,0
2010-06-02,11.557,11.925,11.557,11.925,16374,0
2010-06-03,11.823,11.99,11.689,11.73,7311,0
2010-06-04,11.595,11.73,10.825,10.992,29117,0
2010-06-07,11.603,11.603,10.968,10.976,11781,0
2010-06-08,10.976,11.038,10.968,10.976,8763,0
2010-06-09,11.077,11.18,10.662,10.766,13021,0
2010-06-10,10.905,11.008,10.758,10.946,39810,0
2010-06-11,11.21,11.392,11.017,11.258,8640,0
2010-06-14,11.353,11.634,11.321,11.431,12586,0
2010-06-15,11.461,11.839,11.273,11.815,27095,0
2010-06-16,11.73,11.823,11.525,11.713,22085,0
2010-06-17,11.767,11.767,11.557,11.658,4599,0
2010-06-18,11.73,11.8,11.565,11.8,38818,0
2010-06-21,11.753,11.753,11.58,11.595,7700,0
2010-06-22,11.658,11.753,11.438,11.438,14063,0
2010-06-23,11.383,11.588,11.299,11.353,14958,0
2010-06-24,11.273,11.525,11.125,11.392,14562,0
2010-06-25,11.461,12.896,11.265,12.896,598469,0
2010-06-28,12.34,12.34,11.76,11.956,53647,0
2010-06-29,11.839,12.011,11.642,11.73,22972,0
2010-06-30,11.723,11.919,11.551,11.731,26244,0
2010-07-01,11.697,11.73,11.453,11.666,11445,0
2010-07-02,11.76,11.934,11.713,11.753,14403,0
2010-07-06,11.839,11.934,11.446,11.557,19500,0
2010-07-07,11.588,11.745,11.588,11.704,29329,0
2010-07-08,11.823,11.823,11.438,11.713,25425,0
2010-07-09,11.478,11.875,11.376,11.839,39627,0
2010-07-12,11.831,11.831,11.595,11.736,14835,0
2010-07-13,11.892,11.95,11.704,11.917,31239,0
2010-07-14,11.848,11.848,11.634,11.689,13423,0
2010-07-15,11.666,11.753,11.4,11.4,12332,0
2010-07-16,11.362,11.367,10.851,10.851,28711,0
2010-07-19,10.954,10.954,10.616,10.677,10940,0
2010-07-20,10.554,10.67,10.271,10.562,22898,0
2010-07-21,10.586,10.645,10.304,10.342,10151,0
2010-07-22,10.482,10.954,10.31,10.954,31186,0
2010-07-23,10.883,11.61,10.811,11.494,35731,0
2010-07-26,11.55,11.875,11.233,11.815,42425,0
2010-07-27,11.899,11.95,11.617,11.642,23725,0
2010-07-28,11.565,11.675,11.367,11.542,13818,0
2010-07-29,11.55,11.675,11.362,11.511,26802,0
2010-07-30,11.353,11.713,10.999,11.634,21035,0
2010-08-02,11.791,12.301,11.753,12.159,44510,0
2010-08-03,12.081,12.261,11.981,12.131,42477,0
2010-08-04,12.122,12.122,11.721,12.032,16443,0
2010-08-05,11.95,12.063,11.95,11.973,7763,0
2010-08-06,11.875,11.942,11.542,11.942,22454,0
2010-08-09,11.831,12.146,11.76,12.113,28784,0
2010-08-10,11.99,12.099,11.753,11.875,24224,0
2010-08-11,11.736,12.032,10.766,10.968,29305,0
2010-08-12,10.868,10.968,10.743,10.868,15147,0
2010-08-13,10.817,11.085,10.616,10.616,26585,0
2010-08-16,10.554,10.946,10.497,10.578,21991,0
2010-08-17,10.645,10.737,10.436,10.67,25554,0
2010-08-18,10.677,10.677,10.586,10.616,5660,0
2010-08-19,10.554,10.562,10.231,10.264,24236,0
2010-08-20,10.216,10.397,10.066,10.108,25594,0
2010-08-23,10.186,10.186,9.857,9.865,19395,0
2010-08-24,9.84,9.896,9.791,9.791,17050,0
2010-08-25,9.799,9.981,9.651,9.981,8961,0
2010-08-26,9.857,9.873,9.791,9.873,8137,0
2010-08-27,10.005,10.238,10.005,10.163,13771,0
2010-08-30,10.108,10.271,9.849,9.849,14446,0
2010-08-31,9.862,10.012,9.854,9.908,12490,0
2010-09-01,10.074,10.381,10.074,10.381,21740,0
2010-09-02,10.279,10.388,10.247,10.327,8546,0
2010-09-03,10.381,10.514,10.319,10.514,19006,0
2010-09-07,10.489,10.489,10.381,10.381,20212,0
2010-09-08,10.436,10.586,10.404,10.538,9023,0
2010-09-09,10.578,10.578,10.366,10.381,22241,0
2010-09-10,10.452,10.452,10.342,10.412,9400,0
2010-09-13,10.497,10.578,10.381,10.571,20009,0
2010-09-14,10.538,10.538,10.381,10.468,9537,0
2010-09-15,10.46,10.523,10.381,10.404,19503,0
2010-09-16,10.381,10.397,10.216,10.231,10247,0
2010-09-17,10.381,10.489,10.186,10.489,52423,0
2010-09-20,10.474,10.962,10.247,10.946,24302,0
2010-09-21,10.905,11.258,10.781,11.125,13189,0
2010-09-22,11.063,11.117,10.538,10.653,9602,0
2010-09-23,10.571,10.774,10.468,10.505,9924,0
2010-09-24,10.639,11.29,10.639,11.166,17134,0
2010-09-27,11.196,11.216,10.999,11.189,19176,0
2010-09-28,11.362,11.362,11.017,11.085,12148,0
2010-09-29,11.022,11.054,10.711,10.976,23922,0
2010-09-30,11.094,11.094,10.939,10.968,11831,0
2010-10-01,11.046,11.085,10.962,10.968,5678,0
2010-10-04,10.743,10.976,10.505,10.711,14946,0
2010-10-05,10.833,10.999,10.719,10.968,19929,0
2010-10-06,10.976,11.134,10.554,11.069,10353,0
2010-10-07,11.166,11.353,10.662,11.022,25518,0
2010-10-08,10.999,11.573,10.743,11.511,15218,0
2010-10-11,11.265,11.273,11.166,11.166,1148,0
2010-10-12,11.111,11.204,10.825,11.204,4840,0
2010-10-13,11.189,11.73,11.174,11.704,19810,0
2010-10-14,10.962,11.736,10.962,11.736,11062,0
2010-10-15,11.753,11.753,11.533,11.713,29803,0
2010-10-18,11.392,11.815,11.392,11.745,24792,0
2010-10-19,11.55,11.55,11.125,11.174,8197,0
2010-10-20,11.258,11.573,11.258,11.406,7238,0
2010-10-21,11.486,11.486,11.125,11.204,10916,0
2010-10-22,11.21,11.21,11.017,11.204,6323,0
2010-10-25,11.174,11.265,11.174,11.265,2842,0
2010-10-26,11.18,11.33,11.111,11.306,19331,0
2010-10-27,11.204,11.204,10.817,10.905,10702,0
2010-10-28,11.03,11.03,10.694,10.758,5556,0
2010-10-29,10.696,10.793,10.588,10.588,13706,0
2010-11-01,11.362,11.362,10.578,10.594,4330,0
2010-11-02,10.781,10.968,10.531,10.968,13852,0
2010-11-03,10.954,11.038,10.833,10.946,19503,0
2010-11-04,11.125,11.899,11.101,11.868,40889,0
2010-11-05,11.831,11.831,11.588,11.745,19486,0
2010-11-08,11.745,11.745,11.525,11.73,26670,0
2010-11-09,11.675,11.73,11.58,11.625,10359,0
2010-11-10,11.658,11.942,11.588,11.908,9501,0
2010-11-11,11.76,12.039,11.658,12.011,12502,0
2010-11-12,11.892,12.063,11.8,11.899,5453,0
2010-11-15,12.056,12.139,11.917,12.063,14086,0
2010-11-16,11.925,12.122,11.58,11.634,19306,0
2010-11-17,12.032,12.032,11.642,11.8,2967,0
2010-11-18,11.884,11.908,11.704,11.73,12989,0
2010-11-19,11.783,11.868,11.617,11.753,14611,0
2010-11-22,11.446,11.511,11.166,11.478,18657,0
2010-11-23,11.321,11.321,11.204,11.265,6182,0
2010-11-24,11.65,11.65,11.242,11.502,9413,0
2010-11-26,10.677,11.117,10.677,10.999,13301,0
2010-11-29,10.968,11.196,10.833,11.022,12220,0
2010-11-30,10.89,11.054,10.727,10.75,6897,0
2010-12-01,10.999,11.101,10.766,10.923,28162,0
2010-12-02,11.18,11.18,11.038,11.143,15179,0
2010-12-03,11.069,11.143,10.796,11.111,18806,0
2010-12-06,11.022,11.166,11.008,11.134,21702,0
2010-12-07,11.242,11.486,11.242,11.438,29547,0
2010-12-08,11.392,11.494,11.152,11.306,18636,0
2010-12-09,10.999,10.999,10.468,10.758,100794,0
2010-12-10,10.578,10.623,10.421,10.452,714423,0
2010-12-13,10.616,10.67,10.381,10.412,290417,0
2010-12-14,10.474,10.474,10.366,10.421,149664,0
2010-12-15,10.421,10.547,10.366,10.474,148115,0
2010-12-16,10.468,10.578,10.381,10.554,72040,0
2010-12-17,10.531,10.774,10.531,10.694,72446,0
2010-12-20,10.737,10.766,10.631,10.631,24916,0
2010-12-21,10.662,10.737,10.523,10.686,50748,0
2010-12-22,10.67,10.75,10.662,10.719,33790,0
2010-12-23,10.737,10.774,10.523,10.623,56214,0
2010-12-27,10.623,10.954,10.594,10.954,46947,0
2010-12-28,11.046,11.046,10.89,10.939,141411,0
2010-12-29,10.905,11.008,10.851,10.93,79799,0
2010-12-30,10.947,11.017,10.789,10.93,101826,0
2010-12-31,10.957,10.972,10.876,10.907,119657,0
2011-01-03,10.89,11.063,10.883,10.939,319336,0
2011-01-04,10.992,10.992,10.67,10.75,46713,0
2011-01-05,10.702,10.946,10.609,10.89,141166,0
2011-01-06,10.781,10.923,10.781,10.923,16935,0
2011-01-07,10.93,10.968,10.711,10.804,65618,0
2011-01-10,10.781,11.046,10.711,10.939,33032,0
2011-01-11,10.962,11.117,10.89,11.085,38011,0
2011-01-12,11.143,11.29,11.101,11.282,25106,0
2011-01-13,11.258,11.33,11.143,11.282,27360,0
2011-01-14,11.225,11.338,11.152,11.306,15833,0
2011-01-18,11.189,11.367,10.968,11.347,43487,0
2011-01-19,11.299,11.299,10.905,10.946,48117,0
2011-01-20,10.851,11.054,10.851,10.923,20096,0
2011-01-21,10.976,11.152,10.905,11.069,40665,0
2011-01-24,11.111,11.362,11.054,11.353,29924,0
2011-01-25,11.242,11.353,11.101,11.353,28186,0
2011-01-26,11.338,11.634,11.265,11.573,64454,0
2011-01-27,11.511,11.848,11.299,11.595,34058,0
2011-01-28,11.55,11.745,11.383,11.565,85726,0
2011-01-31,11.554,11.634,11.035,11.167,404943,0
2011-02-01,11.242,11.242,10.984,11.216,68938,0
2011-02-02,11.166,11.478,11.125,11.383,45022,0
2011-02-03,11.347,11.55,11.338,11.533,46991,0
2011-02-04,11.486,11.486,11.18,11.204,20018,0
2011-02-07,11.174,11.422,11.166,11.33,29939,0
2011-02-08,11.347,11.383,11.251,11.367,34037,0
2011-02-09,11.362,11.461,11.29,11.413,25057,0
2011-02-10,11.367,11.413,11.152,11.204,16080,0
2011-02-11,11.166,11.353,11.134,11.338,25232,0
2011-02-14,11.29,11.376,11.134,11.353,35411,0
2011-02-15,11.306,11.446,11.306,11.413,48410,0
2011-02-16,11.422,11.573,11.362,11.565,39400,0
2011-02-18,11.658,11.658,11.565,11.634,23428,0
2011-02-22,11.557,11.603,11.461,11.518,33659,0
2011-02-23,11.494,11.595,11.413,11.557,36769,0
2011-02-24,11.525,11.65,11.406,11.65,32155,0
2011-02-25,11.58,11.753,11.486,11.753,30008,0
2011-02-28,11.715,11.755,11.488,11.723,51432,0
2011-03-01,11.689,11.736,11.478,11.683,37877,0
2011-03-02,11.525,11.65,11.33,11.542,16990,0
2011-03-03,11.573,11.713,11.565,11.666,50440,0
2011-03-04,11.689,11.697,11.494,11.642,18844,0
2011-03-07,11.603,11.675,11.216,11.225,41019,0
2011-03-08,11.251,11.58,11.21,11.573,18484,0
2011-03-09,11.478,11.565,11.413,11.486,12946,0
2011-03-10,11.338,11.338,10.968,11.077,42146,0
2011-03-11,10.999,11.038,10.897,10.905,63529,0
2011-03-14,10.811,10.999,10.811,10.962,19345,0
2011-03-15,10.905,10.905,10.686,10.859,78341,0
2011-03-16,10.842,10.842,10.578,10.727,40162,0
2011-03-17,10.883,10.883,10.773,10.825,15218,0
2011-03-18,10.897,11.069,10.897,11.054,45105,0
2011-03-21,11.077,11.242,11.022,11.233,17411,0
2011-03-22,11.101,11.225,11.101,11.18,13107,0
2011-03-23,11.117,11.242,11.022,11.204,11468,0
2011-03-24,11.265,11.273,11.134,11.216,14958,0
2011-03-25,11.258,11.438,11.189,11.306,23917,0
2011-03-28,11.306,11.362,11.233,11.233,20541,0
2011-03-29,11.18,11.33,11.03,11.314,37137,0
2011-03-30,11.306,11.314,11.152,11.233,42593,0
2011-03-31,11.338,11.338,11.013,11.101,56382,0
2011-04-01,11.125,11.16,11.046,11.111,28727,0
2011-04-04,11.111,11.233,11.101,11.189,25094,0
2011-04-05,11.368,11.44,11.274,11.368,73147,0
2011-04-06,11.486,11.595,11.29,11.565,102757,0
2011-04-07,11.535,11.596,11.401,11.454,41385,0
2011-04-08,11.525,11.525,11.376,11.392,29182,0
2011-04-11,11.494,11.494,11.367,11.422,50895,0
2011-04-12,11.339,11.401,11.291,11.307,27219,0
2011-04-13,11.362,11.362,11.242,11.258,44008,0
2011-04-14,11.21,11.321,11.204,11.314,20188,0
2011-04-15,11.282,11.438,11.282,11.438,37003,0
2011-04-18,11.362,11.367,11.282,11.29,16275,0
2011-04-19,11.338,11.413,11.282,11.33,16161,0
2011-04-20,11.446,11.453,11.392,11.438,22117,0
2011-04-21,11.431,11.478,11.265,11.367,8841,0
2011-04-25,11.392,11.392,11.282,11.314,15319,0
2011-04-26,11.377,11.627,11.363,11.619,16712,0
2011-04-27,11.58,11.642,11.533,11.557,13957,0
2011-04-28,11.486,11.557,11.431,11.557,8586,0
2011-04-29,11.562,11.571,11.514,11.547,26699,0
2011-05-02,11.565,11.565,11.077,11.077,17789,0
2011-05-03,10.842,11.314,10.702,10.89,30576,0
2011-05-04,10.905,10.976,10.833,10.851,34130,0
2011-05-05,10.897,10.914,10.833,10.851,52816,0
2011-05-06,10.93,10.962,10.702,10.727,46221,0
2011-05-09,10.702,10.811,10.546,10.57,12499,0
2011-05-10,10.645,10.93,10.622,10.923,11368,0
2011-05-11,10.897,10.923,10.443,10.467,62828,0
2011-05-12,10.42,10.522,10.396,10.488,19555,0
2011-05-13,10.48,10.48,10.215,10.237,12738,0
2011-05-16,10.237,10.303,10.114,10.153,41603,0
2011-05-17,10.168,10.286,10.137,10.229,13217,0
2011-05-18,10.459,10.459,10.254,10.303,25207,0
2011-05-19,10.356,10.373,10.246,10.246,13596,0
2011-05-20,10.246,10.317,10.073,10.073,33156,0
2011-05-23,10.057,10.073,9.908,9.925,23528,0
2011-05-24,9.986,9.986,9.854,9.871,55696,0
2011-05-25,9.838,9.986,9.838,9.986,12941,0
2011-05-26,9.972,10.168,9.972,10.161,134007,0
2011-05-27,10.176,10.488,10.176,10.459,12217,0
2011-05-31,10.553,10.631,10.503,10.631,36356,0
2011-06-01,10.616,10.781,10.064,10.088,36628,0
2011-06-02,10.145,10.229,10.088,10.088,13438,0
2011-06-03,9.964,10.114,9.964,10.02,41646,0
2011-06-06,9.94,10.049,9.838,9.854,27269,0
2011-06-07,9.955,10.262,9.854,10.114,39499,0
2011-06-08,10.049,10.207,10.049,10.161,16476,0
2011-06-09,10.057,10.246,10.049,10.229,19685,0
2011-06-10,10.176,10.176,9.9,9.9,21270,0
2011-06-13,9.972,10.064,9.9,9.948,17634,0
2011-06-14,10.064,10.387,10.026,10.387,20845,0
2011-06-15,10.269,10.356,9.994,10.121,19538,0
2011-06-16,10.17,10.381,10.115,10.146,147570,0
2011-06-17,10.246,10.577,10.161,10.254,69948,0
2011-06-20,10.145,10.286,10.145,10.246,23695,0
2011-06-21,10.286,10.364,10.246,10.348,29394,0
2011-06-22,10.295,10.341,10.184,10.198,9961,0
2011-06-23,10.088,10.269,10.02,10.057,20207,0
2011-06-24,10.049,10.207,9.972,10.121,336928,0
2011-06-27,10.064,10.341,10.064,10.207,53774,0
2011-06-28,10.215,10.269,10.097,10.198,33932,0
2011-06-29,10.161,10.246,10.121,10.153,94631,0
2011-06-30,10.194,10.194,10.108,10.156,24697,0
2011-07-01,10.153,10.207,10.064,10.153,33621,0
2011-07-05,10.129,10.199,10.129,10.191,18790,0
2011-07-06,10.138,10.208,10.138,10.185,33660,0
2011-07-07,10.238,10.31,10.199,10.208,65604,0
2011-07-08,10.081,10.199,10.073,10.199,12868,0
2011-07-11,10.057,10.191,10.035,10.088,28092,0
2011-07-12,10.089,10.238,10.058,10.081,40120,0
2011-07-13,10.08,10.246,10.08,10.198,18809,0
2011-07-14,10.215,10.278,10.026,10.073,27191,0
2011-07-15,10.08,10.191,10.08,10.121,41806,0
2011-07-18,10.176,10.176,9.964,10.003,20625,0
2011-07-19,10.098,10.231,9.98,10.199,26956,0
2011-07-20,10.191,10.191,10.106,10.129,13529,0
2011-07-21,10.168,10.191,10.121,10.168,24446,0
2011-07-22,10.089,10.17,10.073,10.089,15969,0
2011-07-25,9.994,10.129,9.98,10.035,19672,0
2011-07-26,10.027,10.05,9.995,10.003,14582,0
2011-07-27,9.98,10.106,9.854,10.035,54616,0
2011-07-28,10.036,10.191,9.972,10.191,69224,0
2011-07-29,10.18,10.227,10.057,10.227,26467,0
2011-08-01,10.303,10.326,10.088,10.223,40635,0
2011-08-02,10.264,10.264,9.796,9.814,29291,0
2011-08-03,9.837,10.208,9.822,10.208,21170,0
2011-08-04,10.089,10.17,9.862,9.871,44798,0
2011-08-05,9.995,9.995,9.696,9.854,37420,0
2011-08-08,9.64,9.972,9.3972,9.3972,91140,0
2011-08-09,9.588,9.879,9.065,9.879,103336,0
2011-08-10,9.68,9.68,9.1039,9.1535,82071,0
2011-08-11,9.1919,9.805,9.1755,9.713,43570,0
2011-08-12,9.767,9.822,9.1755,9.3411,22761,0
2011-08-15,9.522,9.647,9.2542,9.4445,32507,0
2011-08-16,9.3627,9.4525,8.9543,9.065,34327,0
2011-08-17,9.1841,9.3478,8.996,9.0102,16364,0
2011-08-18,8.8218,8.9145,8.4745,8.544,63634,0
2011-08-19,8.4817,8.7032,8.3007,8.3639,30960,0
2011-08-22,8.6078,8.6078,8.2928,8.3639,15057,0
2011-08-23,8.3875,9.1841,8.2928,9.0498,59018,0
2011-08-24,8.996,9.531,8.996,9.4525,48237,0
2011-08-25,9.633,9.633,9.0498,9.088,36764,0
2011-08-26,9.0727,9.279,9.065,9.1755,20731,0
2011-08-29,9.2312,9.4594,9.2312,9.4525,35184,0
2011-08-30,9.3892,9.531,9.3014,9.4525,26663,0
2011-08-31,9.4594,9.4684,9.103,9.2004,34919,0
2011-09-01,9.2149,9.3715,8.844,8.8598,38939,0
2011-09-02,8.8365,9.3784,8.8218,9.258,81210,0
2011-09-06,8.9145,9.0727,8.868,8.9629,75230,0
2011-09-07,9.0811,9.2388,8.9877,9.1755,83458,0
2011-09-08,9.1125,9.1841,8.947,8.9543,38180,0
2011-09-09,8.9016,8.9016,8.6714,8.6957,44239,0
2011-09-12,8.766,8.8522,8.5925,8.7175,23462,0
2011-09-13,8.7821,8.8365,8.6877,8.7977,36275,0
2011-09-14,8.8923,9.3248,8.766,9.2542,64591,0
2011-09-15,9.2063,9.3171,9.167,9.279,14155,0
2011-09-16,9.3478,9.531,9.2618,9.4971,111954,0
2011-09-19,9.2955,9.2955,8.9629,9.0811,17618,0
2011-09-20,9.1209,9.2063,8.844,8.8598,26787,0
2011-09-21,8.8848,8.8848,8.3165,8.3246,33506,0
2011-09-22,8.1828,8.2773,8.0484,8.1352,86207,0
2011-09-23,8.2773,8.6714,8.1589,8.5603,51474,0
2011-09-26,8.6558,8.868,8.5382,8.8598,13257,0
2011-09-27,8.8134,9.3111,8.6396,9.1755,44077,0
2011-09-28,9.2312,9.279,8.6957,8.7032,25774,0
2011-09-29,8.9384,8.9384,8.5295,8.7578,18429,0
2011-09-30,8.5897,8.8496,8.5332,8.7041,39365,0
2011-10-03,8.5999,8.8764,8.1981,8.2063,58017,0
2011-10-04,8.1932,9.4594,8.0746,9.4525,93542,0
2011-10-05,9.0801,9.3171,8.9619,9.1602,48823,0
2011-10-06,9.0954,9.3627,8.9619,9.3327,40154,0
2011-10-07,9.2312,9.3478,8.996,9.065,30919,0
2011-10-10,9.1449,9.588,9.0811,9.4842,64630,0
2011-10-11,9.4525,9.737,9.4297,9.713,31714,0
2011-10-12,9.68,10.208,9.2312,10.17,84471,0
2011-10-13,10.027,10.28,9.955,10.122,36428,0
2011-10-14,10.264,10.264,10.036,10.199,41786,0
2011-10-17,10.05,10.129,9.572,9.654,36868,0
2011-10-18,9.705,10.178,9.4525,10.05,60126,0
2011-10-19,10.073,10.081,9.4971,9.563,31977,0
2011-10-20,9.547,9.58,9.3411,9.4445,13129,0
2011-10-21,9.609,9.881,9.4525,9.864,40791,0
2011-10-24,9.822,9.98,9.547,9.862,48008,0
2011-10-25,9.729,9.729,9.4763,9.515,31449,0
2011-10-26,9.601,9.822,9.4842,9.796,37759,0
2011-10-27,10.185,10.696,9.893,10.611,123431,0
2011-10-28,10.577,10.616,9.958,10.472,45385,0
2011-10-31,10.279,10.458,9.797,9.938,35530,0
2011-11-01,9.598,9.712,8.9413,9.087,69970,0
2011-11-02,9.3715,9.595,9.1277,9.522,57922,0
2011-11-03,9.3784,9.4842,9.2743,9.4366,68777,0
2011-11-04,9.2984,9.3873,9.2416,9.3695,21793,0
2011-11-07,9.3478,9.413,9.2139,9.3804,39553,0
2011-11-08,9.412,9.574,9.258,9.4981,57284,0
2011-11-09,9.2416,9.4366,8.7559,8.8365,61704,0
2011-11-10,8.9923,9.0074,8.7977,8.9098,42886,0
2011-11-11,9.0385,9.3381,8.8949,9.3381,30425,0
2011-11-14,9.2829,9.3228,8.9497,9.0717,31794,0
2011-11-15,9.0717,9.3784,8.9848,9.3449,35917,0
2011-11-16,9.2245,9.558,9.2004,9.2656,27712,0
2011-11-17,9.3062,9.4842,9.2984,9.3297,61104,0
2011-11-18,9.4209,9.4912,9.3062,9.4525,56492,0
2011-11-21,9.3784,9.558,9.258,9.412,83800,0
2011-11-22,9.3873,9.574,9.3297,9.4594,33059,0
2011-11-23,9.4445,9.729,9.2829,9.3141,94630,0
2011-11-25,9.3873,9.55,9.1765,9.1765,33649,0
2011-11-28,9.412,9.574,9.2656,9.4041,124753,0
2011-11-29,9.3873,9.622,9.3617,9.3784,34041,0
2011-11-30,9.792,10.047,9.3607,9.975,136319,0
2011-12-01,9.921,9.952,9.783,9.789,61522,0
2011-12-02,9.882,10.081,9.743,9.815,28521,0
2011-12-05,10.035,10.035,9.874,9.993,56229,0
2011-12-06,9.985,10.246,9.898,10.174,26393,0
2011-12-07,10.026,10.341,9.952,10.261,19741,0
2011-12-08,10.124,10.156,9.515,9.678,36389,0
2011-12-09,9.703,10.333,9.678,10.252,39047,0
2011-12-12,10.099,10.261,9.97,10.234,30476,0
2011-12-13,10.357,10.357,9.857,9.912,36059,0
2011-12-14,9.921,10.31,9.789,10.31,47638,0
2011-12-15,10.227,10.569,10.188,10.51,28840,0
2011-12-16,10.477,10.646,10.429,10.631,146554,0
2011-12-19,10.732,10.868,10.261,10.302,29963,0
2011-12-20,10.552,10.569,10.389,10.51,90832,0
2011-12-21,10.464,10.754,10.374,10.679,17726,0
2011-12-22,10.679,10.732,10.552,10.623,26931,0
2011-12-23,10.679,10.679,10.398,10.485,8397,0
2011-12-27,10.455,10.536,10.302,10.519,10084,0
2011-12-28,10.341,10.47,9.921,9.961,30116,0
2011-12-29,10.035,10.243,9.815,10.243,13258,0
2011-12-30,10.188,10.294,9.9,10.155,80004,0
2012-01-03,10.302,10.832,10.302,10.832,32249,0
2012-01-04,10.714,10.816,10.577,10.608,17069,0
2012-01-05,10.623,10.754,10.485,10.714,12575,0
2012-01-06,10.732,10.754,10.47,10.519,24296,0
2012-01-09,10.6,10.655,10.349,10.545,22726,0
2012-01-10,10.585,10.672,10.398,10.646,24961,0
2012-01-11,10.433,10.736,10.433,10.727,15532,0
2012-01-12,10.775,10.775,10.472,10.643,12268,0
2012-01-13,10.422,10.422,9.978,10.341,17753,0
2012-01-17,10.408,10.514,10.117,10.329,21518,0
2012-01-18,10.405,10.664,10.277,10.64,9314,0
2012-01-19,10.794,10.832,10.664,10.779,9517,0
2012-01-20,10.736,11.025,10.718,11.01,36632,0
2012-01-23,11.068,11.068,10.916,10.965,6367,0
2012-01-24,10.85,11.199,10.809,11.117,17033,0
2012-01-25,11.134,11.463,11.134,11.304,26506,0
2012-01-26,11.228,11.353,11.228,11.304,19834,0
2012-01-27,11.245,11.562,11.236,11.513,14261,0
2012-01-30,11.707,11.707,11.362,11.376,14582,0
2012-01-31,11.477,11.739,11.163,11.323,28153,0
2012-02-01,11.15,11.497,10.472,11.366,62337,0
2012-02-02,11.173,11.684,10.928,11.506,30342,0
2012-02-03,11.741,11.772,11.506,11.642,56158,0
2012-02-06,11.432,11.651,11.36,11.634,13788,0
2012-02-07,11.625,11.724,11.625,11.684,15368,0
2012-02-08,11.642,11.676,11.463,11.602,14348,0
2012-02-09,11.352,11.642,11.352,11.529,11725,0
2012-02-10,11.382,11.634,11.26,11.352,15891,0
2012-02-13,11.311,11.642,11.311,11.642,14324,0
2012-02-14,11.521,11.521,11.268,11.413,9512,0
2012-02-15,11.513,11.513,11.04,11.09,18857,0
2012-02-16,11.04,11.562,11.01,11.554,18343,0
2012-02-17,11.488,11.642,11.391,11.617,27777,0
2012-02-21,11.447,11.609,11.311,11.319,6500,0
2012-02-22,11.327,11.382,11.123,11.245,17355,0
2012-02-23,11.336,11.447,11.132,11.432,27864,0
2012-02-24,11.245,11.422,11.18,11.204,13926,0
2012-02-27,11.132,11.48,11.073,11.344,8742,0
2012-02-28,11.319,11.447,11.197,11.285,14244,0
2012-02-29,11.279,11.338,10.798,10.882,17450,0
2012-03-01,10.894,11.032,10.798,10.798,39234,0
2012-03-02,10.798,10.912,10.174,10.246,31994,0
2012-03-05,10.236,10.424,10.158,10.401,7413,0
2012-03-06,10.359,10.392,10.091,10.126,32787,0
2012-03-07,10.142,10.377,10.142,10.368,7267,0
2012-03-08,10.377,10.433,10.196,10.433,16884,0
2012-03-09,10.442,10.718,10.377,10.692,24037,0
2012-03-12,10.718,10.962,10.659,10.894,15977,0
2012-03-13,10.775,11.375,10.775,11.352,50512,0
2012-03-14,11.211,11.302,10.82,11.268,26742,0
2012-03-15,11.311,11.352,11.226,11.319,7544,0
2012-03-16,11.302,11.382,11.019,11.099,70194,0
2012-03-19,11.141,11.366,11.073,11.319,14668,0
2012-03-20,11.18,11.268,11.025,11.197,14308,0
2012-03-21,11.141,11.236,11.067,11.099,7599,0
2012-03-22,10.767,11.081,10.767,10.912,9802,0
2012-03-23,11.115,11.352,11.115,11.327,17999,0
2012-03-26,11.432,11.447,11.268,11.327,41359,0
2012-03-27,11.311,11.327,11.099,11.204,12539,0
2012-03-28,11.245,11.319,11.058,11.197,14480,0
2012-03-29,11.01,11.26,11.001,11.226,11500,0
2012-03-30,11.323,11.323,11.012,11.043,30755,0
2012-04-02,10.994,11.521,10.994,11.521,35399,0
2012-04-03,11.486,11.519,11.207,11.257,26930,0
2012-04-04,11.093,11.118,10.914,10.964,21462,0
2012-04-05,10.896,11.168,10.896,11.02,4120,0
2012-04-09,10.718,10.829,10.467,10.564,17220,0
2012-04-10,10.564,10.588,10.091,10.205,51843,0
2012-04-11,10.336,10.488,10.296,10.424,23061,0
2012-04-12,10.377,10.573,10.377,10.497,22512,0
2012-04-13,10.424,10.424,10.044,10.1,24894,0
2012-04-16,10.126,10.401,10.067,10.377,12708,0
2012-04-17,10.423,10.923,10.423,10.821,18686,0
2012-04-18,10.743,10.946,10.643,10.727,14542,0
2012-04-19,10.727,10.727,10.31,10.31,15392,0
2012-04-20,10.588,10.719,10.504,10.692,32115,0
2012-04-23,10.467,10.467,10.149,10.167,46047,0
2012-04-24,10.196,10.417,10.196,10.329,9673,0
2012-04-25,10.458,10.588,10.368,10.539,12885,0
2012-04-26,10.48,10.505,10.296,10.488,14203,0
2012-04-27,10.382,10.799,10.382,10.792,43843,0
2012-04-30,10.744,10.744,10.586,10.634,20110,0
2012-05-01,10.643,10.807,10.555,10.711,188770,0
2012-05-02,10.555,10.768,10.555,10.711,71489,0
2012-05-03,10.66,10.719,10.555,10.65,33139,0
2012-05-04,10.604,10.719,10.277,10.302,104612,0
2012-05-07,10.351,10.792,10.351,10.604,127202,0
2012-05-08,10.555,11.084,10.555,11.052,26354,0
2012-05-09,10.948,11.315,10.948,11.249,34439,0
2012-05-10,11.282,11.357,11.282,11.349,9285,0
2012-05-11,11.207,11.323,11.111,11.192,16456,0
2012-05-14,11.02,11.231,10.988,11.231,31986,0
2012-05-15,11.184,11.419,11.102,11.257,25089,0
2012-05-16,11.273,11.323,11.192,11.263,19191,0
2012-05-17,11.221,11.494,11.035,11.257,39195,0
2012-05-18,11.192,11.192,10.948,11.052,41180,0
2012-05-21,11.068,11.207,11.068,11.145,26021,0
2012-05-22,11.184,11.357,11.111,11.257,36095,0
2012-05-23,11.093,11.207,11.028,11.154,58501,0
2012-05-24,11.201,11.371,11.068,11.364,22024,0
2012-05-25,11.387,11.494,10.839,10.971,53374,0
2012-05-29,11.061,11.332,11.02,11.263,19486,0
2012-05-30,11.111,11.282,11.068,11.145,76434,0
2012-05-31,11.154,11.419,11.154,11.315,14466,0
2012-06-01,11.043,11.299,11.028,11.052,31180,0
2012-06-04,11.126,11.175,11.068,11.102,107684,0
2012-06-05,11.038,11.246,11.03,11.088,30289,0
2012-06-06,11.189,11.578,11.158,11.494,34805,0
2012-06-07,11.61,11.61,11.149,11.254,58256,0
2012-06-08,11.201,11.486,11.184,11.453,29958,0
2012-06-11,11.519,11.6,11.118,11.207,38940,0
2012-06-12,11.249,11.315,10.971,11.273,25435,0
2012-06-13,11.231,11.231,10.964,11.052,29419,0
2012-06-14,11.102,11.231,10.979,11.175,27605,0
2012-06-15,11.14,11.512,11.046,11.418,68487,0
2012-06-18,11.364,11.675,11.357,11.503,37981,0
2012-06-19,11.56,11.6,11.24,11.536,60696,0
2012-06-20,11.486,11.608,11.357,11.592,34391,0
2012-06-21,11.568,11.568,11.043,11.102,31516,0
2012-06-22,11.131,11.594,11.064,11.594,214349,0
2012-06-25,11.231,11.576,11.231,11.349,40119,0
2012-06-26,11.519,11.632,11.263,11.608,63100,0
2012-06-27,11.624,11.757,11.624,11.739,28342,0
2012-06-28,11.652,11.784,11.602,11.784,15150,0
2012-06-29,11.829,11.969,11.739,11.969,41166,0
2012-07-02,11.968,12.15,11.843,12.143,111740,0
2012-07-03,12.192,12.226,12.065,12.2,20449,0
2012-07-05,12.039,12.128,11.899,12.057,19539,0
2012-07-06,11.908,12.173,11.852,12.064,18033,0
2012-07-09,12.15,12.248,12.082,12.214,56413,0
2012-07-10,12.248,12.322,12.173,12.29,20107,0
2012-07-11,12.248,12.564,12.248,12.414,37801,0
2012-07-12,12.339,12.836,12.29,12.713,26878,0
2012-07-13,12.728,12.886,12.651,12.795,35593,0
2012-07-16,12.713,12.753,12.605,12.728,7248,0
2012-07-17,12.753,12.895,12.58,12.836,31844,0
2012-07-18,12.821,12.836,12.496,12.564,15771,0
2012-07-19,12.58,12.605,12.514,12.539,6455,0
2012-07-20,12.426,12.55,12.25,12.418,47520,0
2012-07-23,12.432,12.586,12.165,12.523,58899,0
2012-07-24,12.539,12.539,12.117,12.173,16837,0
2012-07-25,12.331,12.423,12.29,12.331,17612,0
2012-07-26,11.943,12.299,11.338,11.727,36072,0
2012-07-27,11.753,12.117,11.602,12.064,27859,0
2012-07-30,12.092,12.092,11.468,11.659,14778,0
2012-07-31,11.61,11.677,11.46,11.468,55313,0
2012-08-01,11.502,11.659,11.193,11.193,48602,0
2012-08-02,11.185,11.233,11.154,11.154,14774,0
2012-08-03,11.212,12.282,11.131,11.348,38484,0
2012-08-06,11.409,11.784,11.209,11.717,12760,0
2012-08-07,11.776,11.843,11.651,11.81,17071,0
2012-08-08,11.776,11.926,11.511,11.593,25081,0
2012-08-09,11.616,12.175,11.616,12.039,22959,0
2012-08-10,12.137,12.137,11.817,11.826,10258,0
2012-08-13,11.658,11.758,11.631,11.758,5666,0
2012-08-14,11.817,11.817,11.422,11.472,29625,0
2012-08-15,11.422,11.55,11.38,11.422,17270,0
2012-08-16,11.431,11.683,11.35,11.683,11860,0
2012-08-17,11.565,11.997,11.565,11.997,14074,0
2012-08-20,11.943,12.208,11.943,12.101,35115,0
2012-08-21,12.152,12.217,11.891,11.891,19170,0
2012-08-22,11.943,11.943,11.622,11.716,33227,0
2012-08-23,11.666,11.741,11.472,11.482,14905,0
2012-08-24,11.422,11.658,11.398,11.639,9866,0
2012-08-27,11.565,11.707,11.413,11.565,10721,0
2012-08-28,11.49,11.724,11.431,11.716,22701,0
2012-08-29,11.508,11.817,11.508,11.809,11719,0
2012-08-30,11.8,11.809,11.639,11.639,4928,0
2012-08-31,11.751,11.809,11.649,11.716,12142,0
2012-09-04,11.765,11.813,11.666,11.724,19214,0
2012-09-05,11.758,11.8,11.532,11.614,37734,0
2012-09-06,11.683,11.898,11.574,11.809,46782,0
2012-09-07,11.851,11.851,11.741,11.751,25411,0
2012-09-10,11.758,11.842,11.658,11.758,17946,0
2012-09-11,11.733,11.851,11.716,11.842,20974,0
2012-09-12,11.833,11.898,11.724,11.891,20782,0
2012-09-13,11.891,12.217,11.782,12.039,64941,0
2012-09-14,12.111,12.152,11.917,11.935,43362,0
2012-09-17,11.943,11.993,11.608,11.908,19582,0
2012-09-18,11.925,12.016,11.851,11.917,26084,0
2012-09-19,11.877,11.993,11.796,11.935,26061,0
2012-09-20,11.891,11.969,11.782,11.809,21854,0
2012-09-21,12.094,12.295,11.898,12.145,91890,0
2012-09-24,12.137,12.662,12.101,12.503,62645,0
2012-09-25,12.562,13.031,11.977,12.336,55095,0
2012-09-26,12.403,12.611,12.403,12.553,25380,0
2012-09-27,12.476,12.595,12.396,12.586,16206,0
2012-09-28,12.553,12.729,12.36,12.586,42368,0
2012-10-01,12.53,12.729,12.53,12.68,31341,0
2012-10-02,12.745,12.754,12.586,12.643,35476,0
2012-10-03,12.627,12.671,12.521,12.553,18920,0
2012-10-04,12.521,12.604,12.485,12.604,21075,0
2012-10-05,12.618,12.686,12.42,12.42,20366,0
2012-10-08,12.437,12.442,12.119,12.159,17860,0
2012-10-09,12.227,12.287,11.851,11.943,28601,0
2012-10-10,12.001,12.128,11.935,12.119,15884,0
2012-10-11,12.252,12.294,12.137,12.244,26412,0
2012-10-12,12.235,12.468,11.959,11.977,33062,0
2012-10-15,12.057,12.159,11.986,12.075,28671,0
2012-10-16,12.193,12.309,12.032,12.057,29655,0
2012-10-17,12.049,12.244,12.025,12.193,13888,0
2012-10-18,12.193,12.208,11.716,11.716,22961,0
2012-10-19,11.716,11.833,11.515,11.639,55184,0
2012-10-22,11.649,11.809,11.541,11.666,27445,0
2012-10-23,11.574,11.758,11.524,11.649,32895,0
2012-10-24,11.639,11.732,11.574,11.649,9365,0
2012-10-25,11.699,11.855,11.666,11.826,16689,0
2012-10-26,11.791,11.842,11.631,11.733,18646,0
2012-10-31,11.691,11.724,11.447,11.582,18655,0
2012-11-01,11.622,11.874,11.59,11.707,59498,0
2012-11-02,11.724,11.791,11.582,11.774,51752,0
2012-11-05,11.791,11.943,11.741,11.774,31207,0
2012-11-06,11.782,11.953,11.758,11.891,63144,0
2012-11-07,11.782,11.874,11.613,11.664,42393,0
2012-11-08,11.657,11.837,11.657,11.75,49009,0
2012-11-09,11.682,11.833,11.682,11.74,16764,0
2012-11-12,11.75,11.864,11.75,11.8,19099,0
2012-11-13,11.733,11.864,11.705,11.757,39975,0
2012-11-14,11.8,11.898,11.58,11.629,38896,0
2012-11-15,11.657,11.79,11.573,11.589,44222,0
2012-11-16,11.698,11.723,11.539,11.682,44408,0
2012-11-19,11.782,11.79,11.733,11.79,23191,0
2012-11-20,11.79,11.79,11.75,11.773,26085,0
2012-11-21,11.973,12.047,11.973,12.047,14145,0
2012-11-23,12.047,12.248,11.867,12.015,25801,0
2012-11-26,12.015,12.093,11.964,12.047,18978,0
2012-11-27,12.074,12.084,11.617,11.617,45311,0
2012-11-28,11.791,12.022,11.654,12.022,20806,0
2012-11-29,12.084,12.178,12.007,12.178,26648,0
2012-11-30,12.178,12.178,11.938,11.991,15971,0
2012-12-03,11.757,12.23,11.757,12.196,24814,0
2012-12-04,12.064,12.221,12.064,12.196,21276,0
2012-12-05,12.022,12.442,12.022,12.239,32336,0
2012-12-06,12.221,12.264,12.084,12.248,21996,0
2012-12-07,12.273,12.377,12.129,12.196,45317,0
2012-12-10,11.998,12.255,11.714,12.221,35233,0
2012-12-11,12.277,12.277,11.955,12.196,53185,0
2012-12-12,12.178,12.196,12.074,12.16,14633,0
2012-12-13,12.138,12.178,11.983,12.015,15418,0
2012-12-14,12.022,12.022,11.757,11.826,34909,0
2012-12-17,11.911,12.221,11.875,12.221,22927,0
2012-12-18,12.255,12.46,11.986,12.342,52697,0
2012-12-19,12.368,12.395,12.007,12.368,19512,0
2012-12-20,12.325,12.567,12.186,12.273,43317,0
2012-12-21,12.368,12.395,12.185,12.325,166842,0
2012-12-24,12.3,12.306,12.196,12.273,9864,0
2012-12-26,12.074,12.342,12.03,12.178,8079,0
2012-12-27,12.211,12.325,11.929,12.255,11349,0
2012-12-28,12.23,12.291,11.921,12.203,9011,0
2012-12-31,12.291,12.695,12.23,12.642,23223,0
2013-01-02,12.911,13.253,12.808,13.1,92221,0
2013-01-03,13.151,13.151,12.669,12.746,72807,0
2013-01-04,12.832,12.911,12.403,12.642,109976,0
2013-01-07,12.533,12.695,12.42,12.42,16113,0
2013-01-08,12.377,12.721,12.377,12.704,10907,0
2013-01-09,12.755,12.858,12.442,12.469,12601,0
2013-01-10,12.548,12.548,12.452,12.478,2394,0
2013-01-11,12.533,12.686,12.42,12.576,8370,0
2013-01-14,12.289,12.713,12.289,12.686,10170,0
2013-01-15,12.66,12.66,12.41,12.488,15393,0
2013-01-16,12.541,12.541,12.358,12.395,4084,0
2013-01-17,12.469,12.541,12.368,12.533,13264,0
2013-01-18,12.488,12.567,12.437,12.557,15771,0
2013-01-22,12.506,12.538,12.342,12.506,12868,0
2013-01-23,12.533,12.557,12.403,12.41,5296,0
2013-01-24,12.42,12.496,12.282,12.442,7572,0
2013-01-25,12.524,12.567,12.315,12.395,15884,0
2013-01-28,12.541,12.642,12.478,12.567,12125,0
2013-01-29,12.524,13.124,12.524,12.66,28435,0
2013-01-30,12.789,12.789,12.3,12.386,6350,0
2013-01-31,12.349,12.478,12.064,12.16,22018,0
2013-02-01,12.056,12.506,12.056,12.452,136893,0
2013-02-04,12.395,12.442,12.168,12.203,14604,0
2013-02-05,12.437,12.437,12.291,12.395,5745,0
2013-02-06,12.377,12.408,12.194,12.342,13922,0
2013-02-07,12.241,12.403,12.241,12.299,2582,0
2013-02-08,12.348,12.466,12.152,12.194,11435,0
2013-02-11,12.159,12.324,12.118,12.324,6513,0
2013-02-12,12.348,12.497,12.215,12.478,11038,0
2013-02-13,12.617,12.662,12.299,12.348,22984,0
2013-02-14,12.395,12.534,12.333,12.515,18824,0
2013-02-15,12.626,12.68,12.542,12.609,28015,0
2013-02-19,12.609,12.662,12.395,12.46,14167,0
2013-02-20,12.443,12.47,12.263,12.263,28519,0
2013-02-21,12.306,12.437,12.299,12.306,6660,0
2013-02-22,12.324,12.46,12.272,12.42,13077,0
2013-02-25,12.488,12.488,12.159,12.159,17322,0
2013-02-26,12.342,12.433,12.202,12.386,11547,0
2013-02-27,12.348,12.68,12.136,12.21,38519,0
2013-02-28,12.177,12.219,11.898,11.99,31070,0
2013-03-01,11.881,12.282,11.863,12.109,22635,0
2013-03-04,11.995,12.159,11.995,12.145,16156,0
2013-03-05,12.229,12.377,12.109,12.306,21061,0
2013-03-06,12.306,12.377,12.118,12.377,23504,0
2013-03-07,12.314,12.403,12.168,12.403,15668,0
2013-03-08,12.377,12.377,12.185,12.29,23150,0
2013-03-11,12.238,12.263,11.922,11.98,11156,0
2013-03-12,11.99,12.377,11.99,12.358,18791,0
2013-03-13,12.403,12.548,12.403,12.515,61239,0
2013-03-14,12.548,12.662,12.497,12.635,44941,0
2013-03-15,12.548,12.635,12.46,12.548,85422,0
2013-03-18,12.437,12.592,12.437,12.478,9885,0
2013-03-19,12.765,12.765,12.534,12.568,19993,0
2013-03-20,12.602,12.697,12.542,12.635,11139,0
2013-03-21,12.617,12.626,12.488,12.515,11966,0
2013-03-22,12.525,12.525,12.324,12.403,5301,0
2013-03-25,12.478,12.534,12.395,12.525,7825,0
2013-03-26,12.617,12.617,12.368,12.548,3791,0
2013-03-27,12.429,12.617,12.429,12.542,5578,0
2013-03-28,12.617,12.802,12.548,12.548,76109,0
2013-04-01,12.548,12.548,12.152,12.152,22949,0
2013-04-02,12.254,12.324,12.072,12.118,70938,0
2013-04-03,12.082,12.254,12.028,12.118,81105,0
2013-04-04,12.194,12.368,12.099,12.333,11662,0
2013-04-05,12.091,12.443,12.091,12.358,14632,0
2013-04-08,12.437,12.506,12.42,12.506,9206,0
2013-04-09,12.395,12.488,12.145,12.152,7867,0
2013-04-10,12.238,12.488,12.152,12.46,15052,0
2013-04-11,12.395,12.47,12.263,12.348,9169,0
2013-04-12,12.358,12.403,12.21,12.272,7270,0
2013-04-15,12.194,12.238,11.701,11.709,72954,0
2013-04-16,11.927,12.054,11.908,12.036,29974,0
2013-04-17,12.045,12.054,11.676,11.77,38105,0
2013-04-18,11.779,11.918,11.728,11.728,11624,0
2013-04-19,11.745,12.159,11.745,12.063,26642,0
2013-04-22,12.013,12.02,11.754,11.953,12242,0
2013-04-23,12.072,12.159,12.072,12.159,11007,0
2013-04-24,12.21,12.282,12.168,12.219,4709,0
2013-04-25,12.02,12.072,11.863,11.898,6277,0
2013-04-26,11.863,11.99,11.728,11.736,29501,0
2013-04-29,11.728,12.063,11.728,11.97,13093,0
2013-04-30,12.013,12.118,12.005,12.072,9727,0
2013-05-01,11.995,11.995,11.466,11.466,59844,0
2013-05-02,11.538,11.754,11.538,11.658,15414,0
2013-05-03,11.823,12.045,11.823,11.98,15688,0
2013-05-06,11.823,11.854,11.788,11.854,7602,0
2013-05-07,11.881,11.936,11.854,11.891,10790,0
2013-05-08,11.891,12.037,11.849,12.006,18814,0
2013-05-09,12.02,12.02,11.805,11.831,13250,0
2013-05-10,11.854,11.854,11.629,11.761,18911,0
2013-05-13,11.753,11.854,11.742,11.805,4287,0
2013-05-14,11.787,12.093,11.787,12.083,12203,0
2013-05-15,12.028,12.169,11.953,12.119,16878,0
2013-05-16,12.266,12.266,12.179,12.196,7084,0
2013-05-17,12.212,12.274,12.179,12.248,25808,0
2013-05-20,12.179,12.344,12.179,12.327,8803,0
2013-05-21,12.186,12.186,12.101,12.179,17573,0
2013-05-22,12.153,12.231,11.854,11.918,11556,0
2013-05-23,11.854,12.146,11.854,12.101,8952,0
2013-05-24,12.063,12.274,12.063,12.24,6274,0
2013-05-28,12.406,12.597,12.308,12.464,28054,0
2013-05-29,12.317,12.317,12.119,12.16,6607,0
2013-05-30,12.196,12.351,12.16,12.301,8982,0
2013-05-31,12.195,12.195,11.986,12.017,13493,0
2013-06-03,12.037,12.473,12.014,12.39,61148,0
2013-06-04,12.553,12.553,12.138,12.344,21106,0
2013-06-05,12.371,12.371,12.222,12.231,7561,0
2013-06-06,12.204,12.344,12.186,12.327,21114,0
2013-06-07,12.439,12.439,12.266,12.308,15126,0
2013-06-10,12.344,12.344,12.186,12.327,6469,0
2013-06-11,12.186,12.248,12.119,12.119,2670,0
2013-06-12,12.196,12.196,11.849,11.863,13863,0
2013-06-13,11.908,12.204,11.813,12.179,11549,0
2013-06-14,12.186,12.186,11.927,11.962,6716,0
2013-06-17,12.101,12.274,12.073,12.248,22265,0
2013-06-18,12.266,12.545,12.24,12.397,97219,0
2013-06-19,12.414,12.414,12.083,12.196,16402,0
2013-06-20,12.006,12.179,11.886,12.093,36563,0
2013-06-21,12.138,12.274,11.996,12.274,69587,0
2013-06-24,12.138,12.38,12.138,12.336,38312,0
2013-06-25,12.301,12.344,12.153,12.284,23638,0
2013-06-26,12.424,12.424,12.119,12.406,28256,0
2013-06-27,12.439,12.684,12.439,12.684,31782,0
2013-06-28,12.678,12.906,12.607,12.818,179429,0
2013-07-01,12.712,12.927,12.702,12.84,56229,0
2013-07-02,13.018,13.018,12.606,12.944,38135,0
2013-07-03,12.884,13.119,12.84,12.998,128564,0
2013-07-05,13.102,13.328,13.058,13.319,34361,0
2013-07-08,13.319,13.528,13.233,13.406,32883,0
2013-07-09,13.406,13.616,13.265,13.423,39518,0
2013-07-10,13.406,13.492,13.084,13.476,48330,0
2013-07-11,13.555,13.756,13.467,13.667,50038,0
2013-07-12,13.607,13.791,13.598,13.736,20780,0
2013-07-15,13.711,13.936,13.633,13.667,26878,0
2013-07-16,13.667,13.731,13.581,13.675,28669,0
2013-07-17,13.781,13.781,13.43,13.607,35771,0
2013-07-18,13.607,13.823,13.598,13.756,22262,0
2013-07-19,13.736,13.776,13.581,13.736,30503,0
2013-07-22,13.675,13.928,13.626,13.919,14655,0
2013-07-23,13.928,13.928,13.616,13.659,67010,0
2013-07-24,12.815,13.675,12.815,13.555,128451,0
2013-07-25,13.484,14.39,13.484,13.999,47272,0
2013-07-26,13.85,14.093,13.85,13.945,248906,0
2013-07-29,13.928,14.128,13.833,13.876,596776,0
2013-07-30,13.981,14.044,13.842,13.884,11041,0
2013-07-31,13.936,14.034,13.833,13.833,14391,0
2013-08-01,13.964,13.99,13.711,13.85,46586,0
2013-08-02,13.79,13.936,13.771,13.859,31405,0
2013-08-05,13.762,13.983,13.701,13.912,45061,0
2013-08-06,13.904,14.018,13.823,13.885,84879,0
2013-08-07,13.956,13.956,13.79,13.79,35937,0
2013-08-08,13.841,13.936,13.771,13.816,30995,0
2013-08-09,13.754,13.912,13.754,13.816,15809,0
2013-08-12,13.701,13.946,13.701,13.841,23501,0
2013-08-13,13.816,14.018,13.701,13.823,24380,0
2013-08-14,13.816,14.001,13.798,13.832,10394,0
2013-08-15,13.657,13.876,13.657,13.798,38366,0
2013-08-16,13.823,13.912,13.665,13.832,48097,0
2013-08-19,13.823,13.912,13.657,13.665,33410,0
2013-08-20,13.673,13.845,13.657,13.771,33856,0
2013-08-21,13.681,13.912,13.681,13.828,33419,0
2013-08-22,13.859,14.14,13.859,14.087,15742,0
2013-08-23,14.087,14.247,13.986,14.105,29971,0
2013-08-26,14.158,14.396,13.841,14.105,19959,0
2013-08-27,13.919,14.07,13.673,13.71,48164,0
2013-08-28,13.681,13.681,13.127,13.358,50912,0
2013-08-29,13.358,13.614,13.235,13.507,25501,0
2013-08-30,13.529,13.788,13.298,13.381,42027,0
2013-09-03,13.419,13.419,13.277,13.339,31147,0
2013-09-04,13.33,13.339,13.084,13.235,19153,0
2013-09-05,13.226,13.377,13.226,13.339,51956,0
2013-09-06,13.435,13.552,13.25,13.348,9781,0
2013-09-09,13.217,13.973,13.217,13.912,18605,0
2013-09-10,13.973,14.087,13.673,13.841,12598,0
2013-09-11,13.754,14.036,13.744,13.859,14292,0
2013-09-12,13.876,14.027,13.701,13.868,29774,0
2013-09-13,13.936,14.045,13.912,13.973,12280,0
2013-09-16,14.06,14.06,13.832,13.956,21286,0
2013-09-17,13.894,14.087,13.816,14.078,13367,0
2013-09-18,14.087,14.281,13.965,14.238,19176,0
2013-09-19,14.238,14.238,13.823,13.946,9918,0
2013-09-20,13.956,14.06,13.823,13.919,79657,0
2013-09-23,13.885,14.484,13.885,14.466,18320,0
2013-09-24,14.433,14.951,14.281,14.484,49744,0
2013-09-25,14.433,14.528,14.247,14.265,13059,0
2013-09-26,14.255,14.414,14.008,14.158,11925,0
2013-09-27,14.036,14.087,13.798,14.018,8404,0
2013-09-30,13.982,14.077,13.732,13.732,58902,0
2013-10-01,13.701,13.983,13.604,13.771,18382,0
2013-10-02,13.735,13.798,13.258,13.313,28874,0
2013-10-03,13.313,13.385,13.25,13.294,27767,0
2013-10-04,13.435,13.435,13.25,13.313,29416,0
2013-10-07,13.258,13.377,13.217,13.217,36976,0
2013-10-08,13.258,13.454,13.145,13.313,38615,0
2013-10-09,13.294,13.419,13.242,13.286,16354,0
2013-10-10,13.497,13.71,13.401,13.471,28733,0
2013-10-11,13.401,14.027,13.401,14.018,58261,0
2013-10-14,14.018,14.105,13.691,13.726,48722,0
2013-10-15,13.726,13.885,13.525,13.78,38840,0
2013-10-16,13.832,14.027,13.487,13.912,27720,0
2013-10-17,13.816,13.965,13.71,13.929,17034,0
2013-10-18,14.078,14.105,13.832,13.992,32546,0
2013-10-21,13.965,14.078,13.816,13.956,18854,0
2013-10-22,13.956,14.105,13.85,13.956,20506,0
2013-10-23,13.832,14.105,13.832,13.992,12832,0
2013-10-24,14.087,14.792,13.992,14.336,327999,0
2013-10-25,14.433,14.658,14.131,14.343,146056,0
2013-10-28,14.406,14.582,14.29,14.45,119934,0
2013-10-29,14.537,14.633,14.369,14.379,131516,0
2013-10-30,14.528,14.696,14.35,14.433,85295,0
2013-10-31,14.51,14.52,14.273,14.273,63190,0
2013-11-01,14.177,14.442,14.069,14.36,153806,0
2013-11-04,14.406,14.51,14.186,14.298,73682,0
2013-11-05,14.265,14.35,14.228,14.265,12066,0
2013-11-06,14.397,14.424,14.308,14.379,15054,0
2013-11-07,14.442,14.501,14.298,14.388,51444,0
2013-11-08,14.415,14.67,14.379,14.575,109394,0
2013-11-11,14.602,14.602,14.397,14.468,34132,0
2013-11-12,14.406,14.52,14.196,14.211,12887,0
2013-11-13,14.158,14.501,14.14,14.501,68720,0
2013-11-14,14.424,14.501,14.317,14.459,32358,0
2013-11-15,14.529,14.546,14.291,14.415,54922,0
2013-11-18,14.459,14.51,14.265,14.478,36954,0
2013-11-19,14.501,14.584,14.379,14.434,15031,0
2013-11-20,14.388,14.468,14.308,14.451,41714,0
2013-11-21,14.538,14.602,14.327,14.52,94477,0
2013-11-22,14.468,14.859,14.468,14.751,70405,0
2013-11-25,14.829,15.097,14.829,14.981,76619,0
2013-11-26,14.964,15.193,14.946,15.178,22261,0
2013-11-27,15.229,15.274,15.069,15.149,49723,0
2013-11-29,15.255,15.353,15.178,15.219,14880,0
2013-12-02,15.265,15.353,15,15.017,46785,0
2013-12-03,15.043,15.122,14.971,15.043,138098,0
2013-12-04,15.043,15.343,14.937,15.238,81770,0
2013-12-05,15.238,15.325,15.087,15.219,72648,0
2013-12-06,15.353,15.671,15.353,15.469,46332,0
2013-12-09,15.485,15.654,15.105,15.219,112444,0
2013-12-10,15.122,15.396,15.033,15.185,134254,0
2013-12-11,15.274,15.274,14.566,14.769,58085,0
2013-12-12,14.769,15.112,14.769,14.964,88035,0
2013-12-13,15.033,15.087,14.742,15.017,25991,0
2013-12-16,15.043,15.087,14.937,15.017,17966,0
2013-12-17,15.061,15.061,14.643,14.761,19191,0
2013-12-18,14.769,14.867,14.611,14.839,61026,0
2013-12-19,14.715,14.812,14.584,14.627,17291,0
2013-12-20,14.698,14.867,14.593,14.795,190647,0
2013-12-23,14.839,15.131,14.839,15.105,45657,0
2013-12-24,15.105,15.309,14.908,15.201,23822,0
2013-12-26,15.282,15.388,15.017,15.122,54697,0
2013-12-27,15.193,15.388,15.149,15.21,29271,0
2013-12-30,15.087,15.238,14.747,15.122,421641,0
2013-12-31,15.201,15.432,14.99,15.131,46175,0
2014-01-02,15.026,15.185,14.964,15.087,66804,0
2014-01-03,15.149,15.38,15.069,15.334,62089,0
2014-01-06,15.38,15.512,15.201,15.415,87469,0
2014-01-07,15.433,15.847,15.415,15.794,198294,0
2014-01-08,15.821,15.98,15.671,15.972,40005,0
2014-01-09,16.007,16.404,16.007,16.354,51419,0
2014-01-10,16.394,16.394,16.15,16.273,83630,0
2014-01-13,16.345,16.498,16.15,16.345,50629,0
2014-01-14,16.44,16.44,16.167,16.183,52438,0
2014-01-15,16.211,16.43,16.122,16.329,40084,0
2014-01-16,16.337,16.354,16.08,16.158,131768,0
2014-01-17,16.167,16.299,15.866,15.911,68711,0
2014-01-21,15.92,16.094,15.875,16.053,40233,0
2014-01-22,16.014,16.113,15.903,16.044,22261,0
2014-01-23,15.92,15.988,15.593,15.664,40719,0
2014-01-24,15.485,15.728,14.839,15.178,58681,0
2014-01-27,15.168,15.537,14.707,15.425,74023,0
2014-01-28,15.38,15.537,15.193,15.494,93804,0
2014-01-29,15.45,15.45,15.201,15.229,84192,0
2014-01-30,15.21,15.38,15.017,15.111,124759,0
2014-01-31,14.867,15.45,14.867,15.069,119001,0
2014-02-03,15,15.149,14.265,14.478,126848,0
2014-02-04,14.37,14.62,14.218,14.317,86599,0
2014-02-05,14.767,14.767,14.228,14.442,88077,0
2014-02-06,15.811,15.811,14.316,14.442,45897,0
2014-02-07,14.434,15.272,14.272,14.585,69228,0
2014-02-10,14.612,15.357,14.274,14.567,39008,0
2014-02-11,15.072,15.072,14.576,14.939,57231,0
2014-02-12,15.145,15.145,14.725,14.886,38769,0
2014-02-13,14.763,15.295,14.593,15.162,64749,0
2014-02-14,15.108,15.27,14.984,15.205,57431,0
2014-02-18,15.26,15.446,15.072,15.295,51384,0
2014-02-19,15.196,15.491,14.789,15.045,86183,0
2014-02-20,15.003,15.491,14.911,15.384,70735,0
2014-02-21,15.465,15.651,15.314,15.499,63219,0
2014-02-24,15.563,15.801,15.543,15.623,41251,0
2014-02-25,15.465,15.655,15.465,15.563,54078,0
2014-02-26,15.605,15.828,15.491,15.661,60561,0
2014-02-27,15.597,15.801,15.27,15.776,28872,0
2014-02-28,15.891,16.013,15.731,15.766,66331,0
2014-03-03,15.661,15.661,15.304,15.581,55175,0
2014-03-04,15.722,16.246,15.571,16.131,95885,0
2014-03-05,16.061,16.354,15.801,16.183,70270,0
2014-03-06,16.176,16.176,15.971,16.094,44348,0
2014-03-07,16.103,16.329,16.052,16.176,28266,0
2014-03-10,15.874,16.273,15.864,16.273,34968,0
2014-03-11,16.043,16.246,15.703,15.997,95579,0
2014-03-12,15.918,16.158,15.828,16.094,34070,0
2014-03-13,16.079,16.121,15.525,15.642,57232,0
2014-03-14,15.533,15.801,15.26,15.703,64074,0
2014-03-17,15.909,15.909,15.366,15.474,38287,0
2014-03-18,15.533,15.597,15.329,15.474,26200,0
2014-03-19,15.321,15.4,15.116,15.329,35684,0
2014-03-20,15.41,15.632,15.309,15.543,20190,0
2014-03-21,15.623,15.632,15.392,15.43,111915,0
2014-03-24,15.338,15.474,15.18,15.357,64071,0
2014-03-25,15.474,15.642,15.205,15.42,69954,0
2014-03-26,15.518,15.74,15.153,15.491,71634,0
2014-03-27,15.437,15.491,14.974,15.036,32861,0
2014-03-28,15.02,15.241,14.939,15.045,69890,0
2014-03-31,14.966,15.27,14.78,15.045,73009,0
2014-04-01,15.213,15.703,15.036,15.677,39918,0
2014-04-02,15.713,15.944,15.508,15.883,44201,0
2014-04-03,15.052,15.891,15.052,15.883,110903,0
2014-04-04,15.81,15.962,15.087,15.202,93822,0
2014-04-07,15.185,15.311,15.032,15.042,52247,0
2014-04-08,15.105,15.39,14.836,15.05,46718,0
2014-04-09,15.042,15.159,14.785,15.016,30347,0
2014-04-10,14.989,14.989,14.532,14.711,95217,0
2014-04-11,14.55,14.775,14.471,14.597,34698,0
2014-04-14,14.56,14.729,14.488,14.624,33184,0
2014-04-15,14.56,14.882,14.372,14.775,42532,0
2014-04-16,14.882,14.962,14.739,14.916,24448,0
2014-04-17,14.882,15.159,14.739,14.999,24826,0
2014-04-21,14.916,15.06,14.775,14.97,16291,0
2014-04-22,15.087,15.497,15.061,15.22,35772,0
2014-04-23,15.248,15.327,14.809,14.836,25345,0
2014-04-24,15.036,15.181,14.488,14.775,37256,0
2014-04-25,14.818,14.818,14.248,14.381,39013,0
2014-04-28,14.219,15.631,14.219,14.48,34536,0
2014-04-29,15.874,15.874,14.196,14.445,71839,0
2014-04-30,14.318,14.513,14.157,14.436,167797,0
2014-05-01,14.657,14.703,14.167,14.211,115690,0
2014-05-02,14.085,14.39,13.864,14.328,85228,0
2014-05-05,14.291,14.381,14.007,14.239,80647,0
2014-05-06,14.157,14.299,13.942,14.113,110960,0
2014-05-07,14.113,14.416,14.025,14.186,95756,0
2014-05-08,14.219,14.274,14.076,14.186,85198,0
2014-05-09,14.068,14.274,13.979,14.211,52958,0
2014-05-12,14.291,14.488,14.149,14.352,73785,0
2014-05-13,14.509,14.509,14.025,14.113,99655,0
2014-05-14,14.06,14.139,13.875,13.942,94363,0
2014-05-15,13.899,13.934,13.624,13.793,75248,0
2014-05-16,13.72,13.974,13.567,13.952,67766,0
2014-05-19,13.864,14.177,13.864,14.034,37382,0
2014-05-20,13.998,14.068,13.658,13.97,108176,0
2014-05-21,13.988,14.063,13.675,13.845,175180,0
2014-05-22,13.925,14.007,13.801,13.827,69353,0
2014-05-23,14.007,14.248,13.783,13.925,205911,0
2014-05-27,14.06,14.219,13.899,14.204,147644,0
2014-05-28,13.934,14.427,13.916,14.299,100200,0
2014-05-29,14.372,14.372,14.139,14.256,88526,0
2014-05-30,14.157,14.291,13.899,14.068,113174,0
2014-06-02,13.925,14.182,13.916,13.979,142427,0
2014-06-03,13.871,14.139,13.871,14.016,264171,0
2014-06-04,13.988,14.248,13.958,14.06,50647,0
2014-06-05,14.076,14.504,14.007,14.471,64030,0
2014-06-06,14.513,14.607,14.381,14.471,63067,0
2014-06-09,14.513,14.925,14.471,14.846,70507,0
2014-06-10,14.809,14.864,14.657,14.792,32468,0
2014-06-11,14.765,14.89,14.542,14.748,53036,0
2014-06-12,14.588,14.856,14.56,14.72,77158,0
2014-06-13,14.809,14.809,14.445,14.504,30530,0
2014-06-16,14.427,14.518,14.248,14.504,66488,0
2014-06-17,14.4,14.72,14.4,14.523,51313,0
2014-06-18,14.48,14.72,14.328,14.631,41514,0
2014-06-19,14.729,14.729,14.56,14.661,52636,0
2014-06-20,14.775,14.784,14.418,14.666,138076,0
2014-06-23,14.542,14.657,14.445,14.461,52904,0
2014-06-24,14.372,14.523,14.248,14.309,114533,0
2014-06-25,14.196,14.55,14.196,14.532,35047,0
2014-06-26,14.607,14.607,14.338,14.55,23239,0
2014-06-27,14.418,14.542,14.274,14.381,214411,0
2014-06-30,14.345,14.445,14.229,14.372,46012,0
2014-07-01,14.352,14.827,14.301,14.675,99074,0
2014-07-02,14.588,14.739,14.494,14.578,72209,0
2014-07-03,14.739,14.836,14.607,14.775,47137,0
2014-07-07,14.685,14.685,14.299,14.513,91951,0
2014-07-08,14.488,14.488,14.167,14.239,66315,0
2014-07-09,14.256,14.416,14.211,14.274,34609,0
2014-07-10,14.157,14.274,13.934,14.06,99240,0
2014-07-11,13.979,14.211,13.97,14.085,40249,0
2014-07-14,14.274,14.352,14.053,14.167,39526,0
2014-07-15,14.053,14.184,13.908,14.044,125897,0
2014-07-16,14.13,14.13,13.925,13.979,58029,0
2014-07-17,13.908,13.961,13.864,13.952,124041,0
2014-07-18,13.89,14.215,13.89,13.979,56000,0
2014-07-21,13.737,13.961,13.735,13.934,38072,0
2014-07-22,13.97,14.085,13.822,13.925,50354,0
2014-07-23,13.88,14.06,13.855,14.034,38630,0
2014-07-24,13.793,14.328,13.793,14.265,50884,0
2014-07-25,14.113,14.318,13.942,14.149,64596,0
2014-07-28,14.328,14.504,14.139,14.362,62728,0
2014-07-29,14.427,14.436,14.239,14.291,42392,0
2014-07-30,14.338,14.445,14.265,14.418,51942,0
2014-07-31,14.211,14.409,14.186,14.211,137081,0
2014-08-01,14.113,14.318,14.044,14.113,75999,0
2014-08-04,14.204,14.229,14.034,14.104,79535,0
2014-08-05,14.06,14.411,13.914,14.177,82113,0
2014-08-06,14.197,14.402,14.197,14.249,85745,0
2014-08-07,14.24,14.364,14.197,14.212,47983,0
2014-08-08,14.329,14.516,14.266,14.364,63037,0
2014-08-11,14.374,14.429,14.249,14.339,56293,0
2014-08-12,14.249,14.292,14.197,14.205,46923,0
2014-08-13,14.205,14.383,14.177,14.364,48340,0
2014-08-14,14.212,14.374,14.205,14.339,36835,0
2014-08-15,14.481,14.497,14.339,14.454,127133,0
2014-08-18,14.526,14.805,14.436,14.787,87249,0
2014-08-19,14.742,14.823,14.642,14.796,88822,0
2014-08-20,14.698,14.805,14.698,14.742,86370,0
2014-08-21,14.751,14.895,14.591,14.831,32738,0
2014-08-22,14.841,14.877,14.74,14.841,91125,0
2014-08-25,14.718,14.939,14.718,14.868,88260,0
2014-08-26,14.911,15.138,14.742,14.823,72991,0
2014-08-27,14.814,14.851,14.66,14.769,45927,0
2014-08-28,14.679,14.715,14.571,14.698,45933,0
2014-08-29,14.688,14.742,14.6,14.698,48893,0
2014-09-02,14.688,15.003,14.67,14.949,124124,0
2014-09-03,14.975,15.107,14.868,14.877,51872,0
2014-09-04,14.904,15.114,14.904,15.003,49663,0
2014-09-05,14.911,15.1,14.851,14.911,33196,0
2014-09-08,14.911,15.034,14.823,14.911,28364,0
2014-09-09,14.841,15.154,14.831,14.868,94092,0
2014-09-10,14.841,15.273,14.823,14.995,100061,0
2014-09-11,15.258,15.258,14.861,15.047,129989,0
2014-09-12,15.003,15.101,14.819,14.967,80290,0
2014-09-15,14.93,15.217,14.823,15.03,72605,0
2014-09-16,15.013,15.194,14.904,15.003,40597,0
2014-09-17,14.985,15.182,14.851,15.013,55780,0
2014-09-18,15.101,15.264,14.851,15.199,41273,0
2014-09-19,15.212,15.449,15.066,15.236,137374,0
2014-09-22,15.101,15.291,14.975,14.985,65803,0
2014-09-23,14.921,15.038,14.66,14.742,51956,0
2014-09-24,14.877,14.975,14.66,14.868,41542,0
2014-09-25,14.805,14.805,14.402,14.454,59761,0
2014-09-26,14.411,14.651,14.411,14.591,53044,0
2014-09-29,14.429,14.61,14.31,14.429,53432,0
2014-09-30,14.383,14.454,14.22,14.23,105041,0
2014-10-01,14.205,14.374,14.095,14.197,72814,0
2014-10-02,14.113,14.463,14.113,14.339,48318,0
2014-10-03,14.573,14.742,14.381,14.642,70755,0
2014-10-06,14.61,14.814,14.42,14.733,111983,0
2014-10-07,14.6,14.698,14.392,14.553,87516,0
2014-10-08,14.354,15.165,14.347,15.118,76118,0
2014-10-09,15.03,15.03,14.563,14.591,59273,0
2014-10-10,14.49,14.93,14.463,14.706,65883,0
2014-10-13,14.761,15.245,14.507,14.995,78896,0
2014-10-14,15.038,15.273,15.038,15.254,91833,0
2014-10-15,15.003,15.273,14.796,15.128,80800,0
2014-10-16,14.861,15.208,14.823,15.066,47702,0
2014-10-17,15.273,15.371,14.733,14.841,58355,0
2014-10-20,14.787,14.911,14.66,14.895,65004,0
2014-10-21,14.904,15.109,14.877,15.084,43232,0
2014-10-22,15.093,15.156,14.823,14.861,49459,0
2014-10-23,14.733,15.156,14.733,14.975,40205,0
2014-10-24,14.633,14.923,14.31,14.742,131567,0
2014-10-27,14.581,14.761,14.446,14.742,70193,0
2014-10-28,14.742,15.282,14.679,15.264,98030,0
2014-10-29,15.334,15.473,15.013,15.291,126680,0
2014-10-30,15.192,15.766,15.192,15.684,85058,0
2014-10-31,15.776,15.911,15.712,15.766,78180,0
2014-11-03,15.739,15.837,15.434,15.578,45412,0
2014-11-04,15.471,15.848,15.324,15.793,53916,0
2014-11-05,15.848,16.019,15.685,15.886,72949,0
2014-11-06,15.886,15.948,15.793,15.886,83899,0
2014-11-07,15.886,15.983,15.578,15.966,56541,0
2014-11-10,16.029,16.229,15.922,16.229,74197,0
2014-11-11,16.173,16.236,16.019,16.048,85923,0
2014-11-12,15.983,16.236,15.983,16.173,55735,0
2014-11-13,16.164,16.229,15.974,16.155,52601,0
2014-11-14,16.118,16.319,16.058,16.201,91357,0
2014-11-17,16.128,16.128,15.604,15.669,69716,0
2014-11-18,15.669,15.966,15.669,15.876,89337,0
2014-11-19,15.803,15.886,15.388,15.65,64706,0
2014-11-20,15.55,16.067,15.55,16.019,127174,0
2014-11-21,16.21,16.337,15.505,15.523,132444,0
2014-11-24,15.56,16.155,15.56,15.886,326502,0
2014-11-25,15.886,16.11,15.767,15.903,260858,0
2014-11-26,15.848,15.903,15.685,15.74,72798,0
2014-11-28,15.777,15.914,15.366,15.431,44365,0
2014-12-01,15.348,15.586,14.892,15.23,107751,0
2014-12-02,15.285,15.694,15.22,15.459,60797,0
2014-12-03,15.439,15.76,15.294,15.595,67934,0
2014-12-04,15.494,15.804,15.343,15.676,61082,0
2014-12-05,15.64,16.177,15.64,16.042,79697,0
2014-12-08,15.958,16.241,15.84,15.985,60429,0
2014-12-09,15.804,16.196,15.804,16.187,120231,0
2014-12-10,16.168,16.215,15.812,15.831,74451,0
2014-12-11,15.968,16.122,15.812,15.858,46394,0
2014-12-12,15.63,15.858,15.329,15.528,40511,0
2014-12-15,15.659,15.75,15.357,15.477,52989,0
2014-12-16,15.538,15.868,15.484,15.659,70839,0
2014-12-17,15.676,16.122,15.613,16.051,103792,0
2014-12-18,16.205,16.205,15.896,15.995,64571,0
2014-12-19,15.958,15.958,15.694,15.76,191310,0
2014-12-22,15.812,16.013,15.74,15.767,120215,0
2014-12-23,15.804,15.995,15.521,15.896,93983,0
2014-12-24,15.75,16.113,15.703,16.06,77830,0
2014-12-26,16.113,16.113,15.924,16.079,54532,0
2014-12-29,16.113,16.385,15.986,16.268,62347,0
2014-12-30,16.187,16.334,16.088,16.268,34984,0
2014-12-31,16.259,16.343,15.958,15.995,45178,0
2015-01-02,16.094,16.104,15.459,15.64,53789,0
2015-01-05,15.503,15.703,15.422,15.567,58452,0
2015-01-06,15.567,15.595,14.994,15.03,73423,0
2015-01-07,15.119,15.402,15.003,15.321,72560,0
2015-01-08,15.484,15.668,15.366,15.484,33481,0
2015-01-09,15.422,15.422,15.102,15.184,58018,0
2015-01-12,15.084,15.22,14.974,15.038,26694,0
2015-01-13,15.267,15.468,14.783,15.066,46299,0
2015-01-14,14.719,15.23,14.645,14.71,44689,0
2015-01-15,14.675,14.738,14.295,14.373,58016,0
2015-01-16,14.298,14.612,14.298,14.565,56623,0
2015-01-20,14.848,14.848,14.442,14.537,47922,0
2015-01-21,14.464,14.602,14.363,14.363,42526,0
2015-01-22,14.41,14.756,14.291,14.673,160055,0
2015-01-23,14.673,14.791,14.545,14.612,81534,0
2015-01-26,14.555,14.747,14.353,14.655,57960,0
2015-01-27,14.455,14.728,14.319,14.363,40853,0
2015-01-28,14.474,14.474,14.163,14.163,92629,0
2015-01-29,14.282,14.892,14.282,14.858,84169,0
2015-01-30,14.545,15.003,14.099,14.145,95396,0
2015-02-02,14.108,14.593,14.072,14.508,107306,0
2015-02-03,14.518,15.003,14.518,14.692,84522,0
2015-02-04,14.583,14.783,14.583,14.673,60000,0
2015-02-05,14.683,15.158,14.683,15.102,36749,0
2015-02-06,15.193,15.268,14.993,15.066,49252,0
2015-02-09,14.973,15.074,14.754,14.79,41407,0
2015-02-10,14.764,15.003,14.689,14.864,44932,0
2015-02-11,14.873,15.093,14.609,15.047,41867,0
2015-02-12,15.102,15.221,15.012,15.221,35591,0
2015-02-13,15.177,15.268,15.003,15.11,78852,0
2015-02-17,15.167,15.167,14.983,15.066,22128,0
2015-02-18,15.03,15.084,14.908,15.066,33928,0
2015-02-19,15.066,15.074,14.918,14.993,22205,0
2015-02-20,15.021,15.021,14.717,14.937,52594,0
2015-02-23,14.836,14.927,14.777,14.908,58781,0
2015-02-24,14.908,15.129,14.908,15.102,82210,0
2015-02-25,15.03,15.086,14.927,14.927,44706,0
2015-02-26,14.873,14.983,14.818,14.937,46388,0
2015-02-27,14.818,14.983,14.781,14.781,53400,0
2015-03-02,14.764,14.818,14.609,14.754,191615,0
2015-03-03,14.67,14.79,14.642,14.754,116255,0
2015-03-04,14.67,14.754,14.551,14.67,44712,0
2015-03-05,14.59,14.754,14.494,14.736,45587,0
2015-03-06,14.58,14.856,14.58,14.809,175038,0
2015-03-09,14.764,15.203,14.764,15.119,119418,0
2015-03-10,14.946,14.946,14.772,14.781,41769,0
2015-03-11,14.818,15.084,14.781,15.038,41987,0
2015-03-12,15.074,15.231,14.726,15.102,177218,0
2015-03-13,15.074,15.148,14.937,15.038,79284,0
2015-03-16,15.047,15.203,15.021,15.129,91717,0
2015-03-17,15.084,15.231,15.056,15.185,99679,0
2015-03-18,15.119,15.268,14.873,14.993,57146,0
2015-03-19,14.901,15.012,14.818,14.993,26938,0
2015-03-20,15.038,15.139,14.964,15.084,173728,0
2015-03-23,14.993,15.221,14.993,15.193,143629,0
2015-03-24,15.177,15.424,15.11,15.212,111674,0
2015-03-25,15.177,15.653,15.047,15.295,324335,0
2015-03-26,15.158,15.432,15.074,15.395,83864,0
2015-03-27,15.314,15.478,15.304,15.424,132395,0
2015-03-30,15.404,15.725,15.404,15.589,74378,0
2015-03-31,15.551,15.624,15.451,15.589,64177,0
2015-04-01,15.516,15.616,15.258,15.589,111565,0
2015-04-02,15.523,15.799,15.395,15.624,41550,0
2015-04-06,15.386,15.57,15.331,15.441,38719,0
2015-04-07,15.47,15.995,15.386,15.744,94926,0
2015-04-08,15.901,15.901,15.688,15.789,36970,0
2015-04-09,15.707,15.826,15.516,15.716,90261,0
2015-04-10,15.789,15.946,15.68,15.78,72851,0
2015-04-13,15.716,15.754,15.663,15.698,26500,0
2015-04-14,15.735,15.735,15.523,15.698,32716,0
2015-04-15,15.78,15.928,15.624,15.882,53922,0
2015-04-16,15.928,15.93,15.725,15.817,19908,0
2015-04-17,15.698,15.707,15.589,15.606,93571,0
2015-04-20,15.68,15.946,15.68,15.826,38722,0
2015-04-21,15.854,15.991,15.725,15.863,45821,0
2015-04-22,15.817,16,15.698,15.891,23289,0
2015-04-23,16.047,16.047,15.716,15.789,71215,0
2015-04-24,15.845,15.863,15.68,15.854,50860,0
2015-04-27,15.817,15.972,15.68,15.763,49729,0
2015-04-28,15.817,15.991,15.763,15.954,112445,0
2015-04-29,15.891,15.981,15.663,15.78,47438,0
2015-04-30,15.789,15.789,15.47,15.497,100225,0
2015-05-01,15.506,15.561,15.249,15.451,383663,0
2015-05-04,15.725,15.725,15.432,15.46,61835,0
2015-05-05,15.424,15.542,15.303,15.47,95562,0
2015-05-06,15.46,15.782,15.46,15.736,132930,0
2015-05-07,15.673,15.736,15.571,15.635,74443,0
2015-05-08,15.801,15.866,15.47,15.782,93721,0
2015-05-11,15.791,15.856,15.532,15.625,58073,0
2015-05-12,15.709,15.847,15.385,15.839,77901,0
2015-05-13,15.856,15.856,15.682,15.709,25354,0
2015-05-14,15.773,16.042,15.736,15.995,82127,0
2015-05-15,16.004,16.004,15.654,15.709,46034,0
2015-05-18,15.673,15.968,15.673,15.958,46963,0
2015-05-19,15.912,15.973,15.829,15.931,20413,0
2015-05-20,15.903,16.004,15.81,15.949,49297,0
2015-05-21,15.939,16.134,15.922,16.032,65224,0
2015-05-22,16.042,16.134,15.81,15.875,61976,0
2015-05-26,15.764,15.958,15.607,15.866,69608,0
2015-05-27,15.866,16.06,15.764,15.975,56666,0
2015-05-28,15.885,16.089,15.791,15.875,33479,0
2015-05-29,15.912,15.912,15.645,15.791,52116,0
2015-06-01,15.912,15.912,15.542,15.682,41492,0
2015-06-02,15.607,15.968,15.562,15.875,44355,0
2015-06-03,15.866,16.115,15.82,16.032,57965,0
2015-06-04,15.903,15.968,15.709,15.782,31637,0
2015-06-05,15.839,16.152,15.727,16.134,44964,0
2015-06-08,16.06,16.152,15.985,16.07,29146,0
2015-06-09,16.032,16.142,15.985,16.124,49766,0
2015-06-10,16.142,16.291,16.032,16.291,158587,0
2015-06-11,16.226,16.291,16.161,16.282,48009,0
2015-06-12,16.226,16.282,16.142,16.226,85916,0
2015-06-15,15.995,16.253,15.968,16.198,63057,0
2015-06-16,16.115,16.291,16.013,16.291,52548,0
2015-06-17,16.337,16.337,16.032,16.142,46481,0
2015-06-18,16.198,16.382,16.188,16.309,75627,0
2015-06-19,16.282,16.364,16.198,16.299,203257,0
2015-06-22,16.382,16.467,16.364,16.419,63707,0
2015-06-23,16.364,16.594,16.364,16.575,112324,0
2015-06-24,16.566,16.584,16.437,16.548,59915,0
2015-06-25,16.614,16.614,16.447,16.512,40089,0
2015-06-26,16.566,16.614,16.52,16.604,259164,0
2015-06-29,16.557,16.575,16.329,16.504,87868,0
2015-06-30,16.594,16.594,16.391,16.496,52283,0
2015-07-01,16.52,16.91,16.467,16.734,142259,0
2015-07-02,16.752,16.752,16.346,16.401,44746,0
2015-07-06,16.309,16.437,16.188,16.41,48324,0
2015-07-07,16.364,16.476,16.161,16.391,154176,0
2015-07-08,16.299,16.373,16.235,16.282,43987,0
2015-07-09,16.486,16.643,16.419,16.54,65874,0
2015-07-10,16.623,16.825,16.512,16.742,56989,0
2015-07-13,16.742,16.845,16.734,16.816,49191,0
2015-07-14,16.79,17.039,16.678,16.973,44492,0
2015-07-15,16.991,17.058,16.872,16.973,37537,0
2015-07-16,17.076,17.121,16.973,17.019,41714,0
2015-07-17,17.093,17.093,16.835,16.852,69773,0
2015-07-20,16.937,17.113,16.882,17.048,24593,0
2015-07-21,17.113,17.278,16.963,17.048,60024,0
2015-07-22,17.067,17.297,17.067,17.185,30444,0
2015-07-23,17.076,17.214,16.447,16.447,73784,0
2015-07-24,16.373,16.584,15.885,16.17,67935,0
2015-07-27,16.115,16.364,15.975,16.346,59700,0
2015-07-28,16.447,16.447,16.142,16.337,62191,0
2015-07-29,16.354,16.447,16.051,16.329,41497,0
2015-07-30,16.262,16.382,16.17,16.282,30120,0
2015-07-31,16.253,16.504,16.17,16.337,39871,0
2015-08-03,16.337,16.337,16.106,16.188,28484,0
2015-08-04,16.235,16.429,16.124,16.188,28423,0
2015-08-05,16.134,16.505,16.134,16.365,24117,0
2015-08-06,16.488,16.728,16.449,16.671,90250,0
2015-08-07,16.542,16.662,16.532,16.626,84409,0
2015-08-10,16.728,16.897,16.728,16.81,173989,0
2015-08-11,16.746,16.829,16.636,16.764,61669,0
2015-08-12,16.737,16.737,16.532,16.671,86780,0
2015-08-13,16.662,16.887,16.626,16.857,48773,0
2015-08-14,16.801,17.063,16.152,17.063,43929,0
2015-08-17,16.995,17.237,16.829,17.237,68046,0
2015-08-18,17.201,17.201,16.402,17.099,42851,0
2015-08-19,16.986,17.285,16.505,17.005,60616,0
2015-08-20,16.914,16.995,16.514,16.514,38650,0
2015-08-21,16.161,16.691,16.161,16.478,52326,0
2015-08-24,16.347,16.522,15.911,16.05,131775,0
2015-08-25,16.253,16.498,15.437,16.021,110250,0
2015-08-26,16.291,16.355,15.929,16.338,38006,0
2015-08-27,16.412,16.488,16.105,16.245,64600,0
2015-08-28,16.134,16.505,16.021,16.338,92056,0
2015-08-31,16.273,16.498,16.041,16.459,60401,0
2015-09-01,16.179,16.3,15.92,15.994,66000,0
2015-09-02,16.17,16.283,16.003,16.263,159454,0
2015-09-03,16.374,16.55,16.347,16.488,104220,0
2015-09-04,16.3,16.755,16.3,16.532,190139,0
2015-09-08,16.737,16.857,16.626,16.709,45866,0
2015-09-09,16.746,16.839,16.597,16.728,171298,0
2015-09-10,16.691,16.867,16.691,16.81,105881,0
2015-09-11,16.691,17.015,16.691,16.968,80964,0
2015-09-14,17.015,17.063,16.914,16.978,41236,0
2015-09-15,17.005,17.266,16.924,17.247,116172,0
2015-09-16,17.257,17.36,17.173,17.305,68583,0
2015-09-17,17.414,17.414,17.015,17.201,99999,0
2015-09-18,17.015,17.395,16.932,17.237,212209,0
2015-09-21,17.323,17.414,17.135,17.201,47912,0
2015-09-22,17.072,17.572,17.072,17.49,113050,0
2015-09-23,17.463,17.671,17.183,17.386,110353,0
2015-09-24,17.295,17.619,17.257,17.609,103540,0
2015-09-25,17.805,17.963,17.721,17.927,301036,0
2015-09-28,17.787,17.861,17.562,17.666,104014,0
2015-09-29,17.712,17.749,17.591,17.666,410102,0
2015-09-30,17.797,17.797,17.463,17.48,146318,0
2015-10-01,17.49,17.693,17.37,17.526,219854,0
2015-10-02,17.404,17.5,17.044,17.453,83549,0
2015-10-05,17.192,17.639,16.995,17.36,156877,0
2015-10-06,17.323,17.48,16.857,16.959,119295,0
2015-10-07,17.044,17.257,16.887,17.247,79566,0
2015-10-08,17.211,17.34,17.044,17.164,117248,0
2015-10-09,17.201,17.34,16.949,17.089,67615,0
2015-10-12,17.082,17.423,17.054,17.386,104455,0
2015-10-13,17.34,17.639,17.34,17.601,109713,0
2015-10-14,17.601,17.675,17.305,17.35,114665,0
2015-10-15,17.404,17.591,17.36,17.554,186370,0
2015-10-16,17.629,17.778,17.49,17.749,113696,0
2015-10-19,17.721,17.778,17.619,17.693,102505,0
2015-10-20,17.657,17.897,17.639,17.851,43282,0
2015-10-21,17.907,17.981,17.554,17.609,38975,0
2015-10-22,17.832,17.945,17.463,17.684,308895,0
2015-10-23,17.23,17.749,17.173,17.376,349055,0
2015-10-26,17.386,17.591,16.906,17.581,84948,0
2015-10-27,17.443,17.601,17.082,17.285,84733,0
2015-10-28,17.276,17.666,17.257,17.648,160747,0
2015-10-29,17.591,17.758,17.395,17.395,154502,0
2015-10-30,17.37,17.48,17.044,17.109,239450,0
2015-11-02,17.145,17.738,17.145,17.568,83994,0
2015-11-03,17.514,17.719,17.363,17.587,44174,0
2015-11-04,17.597,18.019,17.549,18,118156,0
2015-11-05,18.038,18.16,17.954,17.982,67056,0
2015-11-06,17.982,18.583,17.972,18.51,112294,0
2015-11-09,18.422,18.51,18.095,18.189,73507,0
2015-11-10,18.019,18.593,18.019,18.461,96646,0
2015-11-11,18.48,18.51,18.15,18.264,35551,0
2015-11-12,18.123,18.189,17.86,17.954,72060,0
2015-11-13,17.821,18.245,17.709,17.785,49282,0
2015-11-16,17.738,17.738,17.353,17.691,173815,0
2015-11-17,17.522,17.907,17.495,17.577,99521,0
2015-11-18,17.655,17.972,17.495,17.86,87704,0
2015-11-19,17.87,17.972,17.7,17.897,34166,0
2015-11-20,17.937,18.077,17.927,18,35979,0
2015-11-23,17.917,18.104,17.87,17.972,41086,0
2015-11-24,17.831,18.218,17.795,18.179,63437,0
2015-11-25,18.104,18.51,16.676,18.386,88983,0
2015-11-27,18.359,18.547,18.17,18.48,35444,0
2015-11-30,18.5,18.603,18.301,18.396,114634,0
2015-12-01,18.442,18.593,18,18.33,63756,0
2015-12-02,18.33,18.461,18.086,18.113,79398,0
2015-12-03,18.15,18.208,17.897,17.982,98839,0
2015-12-04,17.972,18.132,17.691,18,87813,0
2015-12-07,17.907,18.038,17.457,17.615,130388,0
2015-12-08,17.485,17.677,17.245,17.568,59297,0
2015-12-09,17.457,17.549,17.155,17.343,92495,0
2015-12-10,17.316,17.467,17.268,17.353,79190,0
2015-12-11,17.119,17.316,16.947,16.985,110059,0
2015-12-14,16.957,17.379,16.957,17.239,116243,0
2015-12-15,17.278,17.691,17.174,17.427,159234,0
2015-12-16,17.467,17.625,17.082,17.559,78339,0
2015-12-17,17.577,18.227,17.109,17.514,98669,0
2015-12-18,17.408,17.539,17.053,17.109,217241,0
2015-12-21,17.193,17.437,17.193,17.343,106757,0
2015-12-22,17.268,17.549,17.099,17.539,62106,0
2015-12-23,17.615,17.766,17.155,17.597,82171,0
2015-12-24,17.625,17.963,17.452,17.756,27856,0
2015-12-28,17.672,18.223,17.514,17.655,113707,0
2015-12-29,17.672,18.019,17.672,17.927,32808,0
2015-12-30,17.821,17.87,17.691,17.776,31212,0
2015-12-31,17.785,17.804,17.539,17.7,166369,0
2016-01-04,17.467,17.467,17.109,17.249,144764,0
2016-01-05,17.268,17.606,17.082,17.549,79323,0
2016-01-06,17.353,17.625,17.307,17.53,82530,0
2016-01-07,17.278,17.495,17.278,17.379,106164,0
2016-01-08,17.418,17.945,16.994,17.089,113016,0
2016-01-11,17.155,17.371,17.004,17.297,113507,0
2016-01-12,17.408,17.437,16.966,17.343,161955,0
2016-01-13,17.379,17.379,16.77,17.043,190837,0
2016-01-14,17.183,18.179,16.886,16.976,171292,0
2016-01-15,16.581,18.422,16.235,16.5,95834,0
2016-01-19,16.571,16.591,16.159,16.33,78871,0
2016-01-20,16.066,16.49,15.774,16.33,84500,0
2016-01-21,16.366,16.508,16.171,16.235,123922,0
2016-01-22,16.366,16.461,16.187,16.356,36045,0
2016-01-25,16.339,16.375,15.821,15.859,66944,0
2016-01-26,16.225,16.273,15.869,16.187,46901,0
2016-01-27,16.112,16.545,16.038,16.168,59403,0
2016-01-28,16.874,17.193,16.3,16.78,209746,0
2016-01-29,16.79,17.089,16.79,17.014,115155,0
2016-02-01,16.947,16.966,16.657,16.836,94637,0
2016-02-02,16.77,16.966,16.545,16.676,58735,0
2016-02-03,16.884,16.884,16.3,16.553,71212,0
2016-02-04,16.441,16.723,16.273,16.339,47284,0
2016-02-05,16.31,16.64,16.057,16.132,73483,0
2016-02-08,16.027,16.519,15.573,16.415,123719,0
2016-02-09,16.473,18.296,15.994,16.264,85119,0
2016-02-10,16.415,16.604,15.848,15.895,123570,0
2016-02-11,15.668,15.961,15.525,15.64,115691,0
2016-02-12,15.914,16.207,15.76,16.168,111718,0
2016-02-16,16.349,16.68,16.085,16.311,127260,0
2016-02-17,16.405,16.769,16.066,16.187,164298,0
2016-02-18,16.15,16.33,16.085,16.254,58256,0
2016-02-19,16.235,17.391,16.159,16.367,95807,0
2016-02-22,16.482,16.727,16.395,16.584,133515,0
2016-02-23,16.473,16.899,16.349,16.367,99492,0
2016-02-24,16.235,16.424,16.027,16.367,42827,0
2016-02-25,16.367,16.623,16.283,16.556,102367,0
2016-02-26,16.574,16.811,16.415,16.633,36837,0
2016-02-29,16.614,17.769,16.424,16.482,53606,0
2016-03-01,16.492,16.962,15.8,16.774,106599,0
2016-03-02,16.793,16.935,16.7,16.774,51877,0
2016-03-03,16.7,16.927,16.511,16.831,69234,0
2016-03-04,16.859,16.899,16.7,16.764,42286,0
2016-03-07,16.653,16.944,16.653,16.908,38503,0
2016-03-08,16.802,16.899,16.755,16.841,45588,0
2016-03-09,16.879,17,16.727,16.811,87334,0
2016-03-10,16.841,16.962,16.584,16.7,31529,0
2016-03-11,16.774,17,16.774,16.953,57552,0
2016-03-14,16.953,16.953,16.746,16.831,28420,0
2016-03-15,16.784,16.802,16.311,16.511,45691,0
2016-03-16,16.321,16.556,16.217,16.385,42979,0
2016-03-17,16.415,16.859,16.098,16.755,47008,0
2016-03-18,16.899,16.953,16.784,16.841,99498,0
2016-03-21,16.841,16.962,16.793,16.821,170165,0
2016-03-22,16.755,16.859,16.643,16.7,47755,0
2016-03-23,16.614,16.685,16.528,16.556,89789,0
2016-03-24,16.511,16.511,16.367,16.443,38491,0
2016-03-28,16.528,16.653,16.34,16.433,21657,0
2016-03-29,16.367,16.831,16.311,16.737,51426,0
2016-03-30,16.85,16.913,16.7,16.774,25582,0
2016-03-31,16.793,16.879,16.604,16.614,44721,0
2016-04-01,16.538,16.614,16.405,16.566,53666,0
2016-04-04,16.604,16.846,16.463,16.643,39285,0
2016-04-05,16.482,16.594,16.377,16.385,35844,0
2016-04-06,16.349,16.377,16.187,16.311,49233,0
2016-04-07,16.207,16.217,15.904,15.979,34498,0
2016-04-08,16.076,16.264,15.989,16.103,33331,0
2016-04-11,16.085,16.34,16.008,16.037,26949,0
2016-04-12,16.008,16.132,16.008,16.132,87318,0
2016-04-13,16.187,16.755,16.187,16.574,82319,0
2016-04-14,16.463,17.058,16.463,16.944,39043,0
2016-04-15,16.859,17,16.811,16.831,28986,0
2016-04-18,16.831,17.01,16.727,16.982,28303,0
2016-04-19,16.953,17.219,16.908,17.01,20051,0
2016-04-20,16.982,17.115,16.889,16.927,81911,0
2016-04-21,17.19,17.692,16.566,16.653,56823,0
2016-04-22,16.774,17.049,16.67,17.01,35242,0
2016-04-25,16.944,17.059,16.717,17.059,24641,0
2016-04-26,17.01,17.378,17,17.323,40913,0
2016-04-27,17.407,17.521,17.237,17.314,39395,0
2016-04-28,17.388,17.417,17.142,17.152,20769,0
2016-04-29,17.171,17.466,17.144,17.446,39284,0
2016-05-02,17.474,17.521,17.219,17.305,20124,0
2016-05-03,17.189,17.447,16.742,16.818,41117,0
2016-05-04,16.828,16.828,16.496,16.618,30666,0
2016-05-05,16.686,16.76,15.99,16.399,86637,0
2016-05-06,16.389,16.457,15.98,16.437,40917,0
2016-05-09,16.38,16.609,16.219,16.238,52409,0
2016-05-10,16.238,17.047,16.238,16.905,48809,0
2016-05-11,16.799,16.932,16.638,16.666,20788,0
2016-05-12,16.666,16.896,16.657,16.799,26787,0
2016-05-13,16.79,16.818,16.657,16.742,39245,0
2016-05-16,16.808,17.228,16.723,17.105,42908,0
2016-05-17,16.896,17.047,16.666,16.799,63514,0
2016-05-18,16.742,17.379,16.742,17.379,26856,0
2016-05-19,17.351,17.379,16.847,16.932,31716,0
2016-05-20,17.028,17.287,16.828,17.038,78230,0
2016-05-23,17.018,17.066,16.818,16.847,37363,0
2016-05-24,16.942,17.379,16.942,17.237,147892,0
2016-05-25,17.266,17.551,17.151,17.314,98355,0
2016-05-26,17.095,17.345,16.713,17.218,30771,0
2016-05-27,17.218,17.408,17.161,17.408,27370,0
2016-05-31,17.408,17.418,17.076,17.379,72911,0
2016-06-01,17.495,17.551,17.208,17.399,86116,0
2016-06-02,17.228,17.418,17.18,17.266,46299,0
2016-06-03,17.17,17.266,16.838,17.228,42724,0
2016-06-06,17.189,17.37,16.998,17.247,44515,0
2016-06-07,17.127,17.237,16.924,16.97,35196,0
2016-06-08,16.97,17.285,16.905,17.237,31202,0
2016-06-09,17.199,17.199,16.77,17.018,40944,0
2016-06-10,17.115,17.115,16.723,16.78,61823,0
2016-06-13,16.78,16.828,16.561,16.618,23872,0
2016-06-14,16.569,16.799,16.533,16.77,63501,0
2016-06-15,16.886,17.033,16.566,16.733,25878,0
2016-06-16,16.696,16.733,16.609,16.696,79972,0
2016-06-17,16.666,16.752,16.486,16.515,201305,0
2016-06-20,16.657,16.989,16.657,16.77,44273,0
2016-06-21,16.752,16.847,16.533,16.742,117372,0
2016-06-22,16.847,17.086,16.752,16.752,65515,0
2016-06-23,16.96,17.276,16.96,17.066,85995,0
2016-06-24,16.409,16.713,16.095,16.199,106803,0
2016-06-27,15.999,15.999,15.609,15.677,85404,0
2016-06-28,15.8,15.933,15.705,15.924,87256,0
2016-06-29,16.077,16.277,15.867,16.257,81495,0
2016-06-30,16.257,16.742,16.257,16.733,47981,0
2016-07-01,16.618,16.709,16.515,16.569,54052,0
2016-07-05,16.428,16.428,16.087,16.105,57246,0
2016-07-06,16.047,16.199,15.952,16.161,36820,0
2016-07-07,16.209,16.333,16.057,16.17,177216,0
2016-07-08,16.304,16.561,16.304,16.533,63506,0
2016-07-11,16.561,16.856,16.515,16.77,46603,0
2016-07-12,16.896,17.218,16.754,17.066,71611,0
2016-07-13,17.122,17.475,17.028,17.314,66003,0
2016-07-14,17.37,17.504,17.37,17.408,56778,0
2016-07-15,17.408,17.589,17.323,17.561,95226,0
2016-07-18,17.475,17.694,17.457,17.467,35284,0
2016-07-19,17.447,17.666,17.361,17.418,52327,0
2016-07-20,17.437,17.561,17.295,17.323,23444,0
2016-07-21,16.752,17.141,16.333,16.447,111472,0
2016-07-22,16.389,16.696,16.389,16.676,73401,0
2016-07-25,16.609,16.696,16.366,16.409,38622,0
2016-07-26,16.551,16.579,16.333,16.419,86217,0
2016-07-27,16.419,16.496,16.371,16.419,117504,0
2016-07-28,16.343,16.828,16.343,16.666,127560,0
2016-07-29,16.579,17.247,16.579,16.618,96915,0
2016-08-01,16.648,16.76,16.476,16.638,72173,0
2016-08-02,16.589,16.666,16.522,16.542,58434,0
2016-08-03,16.55,16.696,16.378,16.696,37125,0
2016-08-04,16.55,16.648,16.485,16.55,27223,0
2016-08-05,16.666,17.05,16.666,17.041,69935,0
2016-08-08,17.041,17.135,16.829,16.888,16080,0
2016-08-09,16.907,17.126,16.907,17.021,27559,0
2016-08-10,17.021,17.021,16.648,16.888,82463,0
2016-08-11,16.898,17.046,16.829,16.982,28271,0
2016-08-12,16.878,17.031,16.849,17.031,39271,0
2016-08-15,17.011,17.174,16.982,17.031,38681,0
2016-08-16,16.953,17.098,16.657,17.031,22856,0
2016-08-17,16.944,17.271,16.916,17.212,36829,0
2016-08-18,17.202,17.932,16.907,17.327,36466,0
2016-08-19,17.261,17.443,17.212,17.356,36975,0
2016-08-22,17.366,17.366,17.145,17.319,19665,0
2016-08-23,17.404,17.932,17.183,17.374,50313,0
2016-08-24,17.319,17.893,17.011,17.471,259971,0
2016-08-25,17.261,17.806,17.183,17.749,38088,0
2016-08-26,17.778,17.846,17.501,17.663,46728,0
2016-08-29,17.614,17.731,17.614,17.654,32439,0
2016-08-30,17.673,17.816,17.663,17.787,31102,0
2016-08-31,17.778,17.778,17.548,17.711,56735,0
2016-09-01,17.758,17.758,17.404,17.606,31221,0
2016-09-02,17.663,17.758,17.586,17.749,32166,0
2016-09-06,17.711,17.711,17.454,17.586,27830,0
2016-09-07,17.538,17.902,17.471,17.893,37029,0
2016-09-08,17.855,17.912,17.596,17.596,56384,0
2016-09-09,17.538,17.683,17.346,17.346,58466,0
2016-09-12,17.31,17.471,16.916,17.453,46703,0
2016-09-13,17.327,17.327,17.05,17.174,24260,0
2016-09-14,17.135,17.145,16.916,16.916,42565,0
2016-09-15,16.934,17.135,16.868,17.108,63864,0
2016-09-16,17.165,17.3,16.962,17.29,145667,0
2016-09-19,17.29,17.438,17.212,17.261,15131,0
2016-09-20,17.336,17.463,17.174,17.193,47933,0
2016-09-21,17.29,17.37,17.108,17.222,45982,0
2016-09-22,17.251,17.346,17.174,17.31,72657,0
2016-09-23,17.29,17.384,17.183,17.271,113063,0
2016-09-26,17.174,17.193,16.934,17.011,63644,0
2016-09-27,16.972,17.251,16.944,17.231,28243,0
2016-09-28,17.241,17.356,17.079,17.356,173188,0
2016-09-29,17.271,17.471,17.079,17.108,27425,0
2016-09-30,17.155,17.327,17.079,17.202,127069,0
2016-10-03,17.079,17.135,16.926,16.962,69950,0
2016-10-04,17.001,17.384,17.001,17.261,72576,0
2016-10-05,17.3,17.865,17.3,17.596,80155,0
2016-10-06,17.463,17.596,17.327,17.471,24980,0
2016-10-07,17.453,17.481,17.241,17.404,28810,0
2016-10-10,17.501,17.614,17.491,17.558,39709,0
2016-10-11,17.586,17.663,17.366,17.463,25082,0
2016-10-12,17.443,17.51,17.404,17.443,82599,0
2016-10-13,17.366,17.443,17.174,17.261,33424,0
2016-10-14,17.327,17.614,17.327,17.528,66431,0
2016-10-17,17.586,17.606,17.261,17.356,35160,0
2016-10-18,17.491,17.51,17.351,17.491,49465,0
2016-10-19,17.471,17.711,17.471,17.519,30811,0
2016-10-20,17.528,17.787,17.346,17.423,21916,0
2016-10-21,17.271,17.554,17.271,17.443,16269,0
2016-10-24,17.586,17.778,17.443,17.586,25669,0
2016-10-25,17.586,17.586,17.3,17.443,31260,0
2016-10-26,17.443,17.538,17.155,17.202,41370,0
2016-10-27,17.97,17.97,17.202,17.251,69335,0
2016-10-28,17.491,17.538,17.394,17.443,81252,0
2016-10-31,17.586,17.922,17.538,17.634,94363,0
2016-11-01,17.586,17.778,17.538,17.683,60930,0
2016-11-02,17.826,17.826,17.346,17.538,63975,0
2016-11-03,17.634,17.683,17.443,17.538,41540,0
2016-11-04,17.656,17.9,17.362,17.656,64082,0
2016-11-07,17.9,18.243,17.9,18.145,78007,0
2016-11-08,18.193,18.193,17.949,18.047,427109,0
2016-11-09,18.145,18.732,18.145,18.683,276841,0
2016-11-10,18.83,19.66,18.683,19.612,218762,0
2016-11-11,19.564,20.101,19.564,20.052,496355,0
2016-11-14,20.248,22.105,20.198,20.786,496614,0
2016-11-15,20.591,21.324,20.444,21.276,93746,0
2016-11-16,20.835,21.568,20.835,21.422,154373,0
2016-11-17,21.226,21.618,21.177,21.568,149538,0
2016-11-18,21.519,22.105,21.519,22.058,89762,0
2016-11-21,22.058,22.369,21.714,22.105,98295,0
2016-11-22,22.302,22.498,21.823,22.4,110287,0
2016-11-23,22.4,22.596,22.155,22.302,65875,0
2016-11-25,22.351,22.449,22.253,22.351,16906,0
2016-11-28,22.155,22.205,21.91,22.058,85909,0
2016-11-29,21.959,22.498,21.91,22.155,56648,0
2016-11-30,22.253,22.498,21.959,22.155,119457,0
2016-12-01,22.205,22.791,21.667,22.742,125155,0
2016-12-02,22.596,22.937,22.378,22.693,84137,0
2016-12-05,22.742,23.574,22.742,23.525,99664,0
2016-12-06,23.525,23.965,23.329,23.672,117114,0
2016-12-07,23.721,23.941,23.525,23.867,56900,0
2016-12-08,24.063,24.65,24.013,24.404,74442,0
2016-12-09,24.454,24.895,24.259,24.845,139209,0
2016-12-12,24.65,24.944,23.916,24.209,114799,0
2016-12-13,24.112,24.6,23.916,24.259,103842,0
2016-12-14,24.16,24.454,23.916,24.112,157798,0
2016-12-15,24.209,24.944,24.209,24.895,101561,0
2016-12-16,24.845,25.286,24.6,24.65,151352,0
2016-12-19,24.552,25.041,24.454,24.895,76534,0
2016-12-20,25.139,25.53,25.139,25.53,78386,0
2016-12-21,25.482,25.506,25.286,25.383,46621,0
2016-12-22,25.482,25.898,25.358,25.383,112894,0
2016-12-23,25.236,25.432,25.139,25.286,75991,0
2016-12-27,25.139,25.628,25.139,25.53,21360,0
2016-12-28,25.579,25.702,25.335,25.383,68561,0
2016-12-29,25.482,25.628,25.187,25.286,65317,0
2016-12-30,25.236,25.482,25.09,25.187,73575,0
2017-01-03,25.335,25.823,25.041,25.335,88447,0
2017-01-04,25.286,25.554,24.991,25.236,108579,0
2017-01-05,25.139,25.187,24.748,25.139,72922,0
2017-01-06,25.09,25.139,24.895,24.944,45420,0
2017-01-09,24.845,24.895,24.357,24.454,65437,0
2017-01-10,24.307,25.677,24.307,25.53,420163,0
2017-01-11,25.383,25.921,25.187,25.921,105886,0
2017-01-12,25.921,25.921,25.139,25.236,176242,0
2017-01-13,26.239,26.264,25.432,25.823,303549,0
2017-01-17,25.335,25.53,24.748,24.748,127534,0
2017-01-18,25.041,25.652,24.748,25.579,225847,0
2017-01-19,25.677,26.058,25.187,25.187,70928,0
2017-01-20,25.187,25.628,25.187,25.432,90311,0
2017-01-23,25.432,25.873,24.991,25.187,68932,0
2017-01-24,25.383,25.873,25.139,25.823,321946,0
2017-01-25,25.921,26.361,25.921,26.166,178186,0
2017-01-26,26.166,26.386,25.727,25.774,146688,0
2017-01-27,25.97,25.97,25.383,25.383,83915,0
2017-01-30,25.139,25.482,24.61,24.991,146885,0
2017-01-31,24.845,25.187,24.796,24.944,131640,0
2017-02-01,25.335,25.432,24.552,24.65,114597,0
2017-02-02,24.6,24.65,24.112,24.16,62475,0
2017-02-03,24.6,25.139,24.454,25.139,112319,0
2017-02-06,24.845,24.991,24.552,24.6,99756,0
2017-02-07,24.67,24.769,24.227,24.523,69127,0
2017-02-08,24.326,24.326,23.687,24.13,52017,0
2017-02-09,24.178,24.473,24.03,24.423,78205,0
2017-02-10,24.523,24.67,24.326,24.571,64426,0
2017-02-13,24.866,25.112,24.423,24.916,97956,0
2017-02-14,24.891,25.21,24.866,25.013,57947,0
2017-02-15,25.013,25.161,24.76,25.112,49634,0
2017-02-16,24.964,25.161,24.816,25.112,122912,0
2017-02-17,25.112,25.112,24.719,24.816,76039,0
2017-02-21,24.816,24.916,24.62,24.866,90633,0
2017-02-22,24.816,25.112,24.67,25.063,73987,0
2017-02-23,25.063,25.063,24.816,24.916,100829,0
2017-02-24,24.67,25.013,24.571,24.866,76221,0
2017-02-27,24.719,25.161,24.719,24.964,42462,0
2017-02-28,24.964,24.964,24.473,24.571,72377,0
2017-03-01,25.013,25.431,24.916,25.161,70669,0
2017-03-02,25.013,25.112,24.423,24.448,46683,0
2017-03-03,24.62,24.719,24.375,24.571,34392,0
2017-03-06,24.227,24.523,24.08,24.375,52107,0
2017-03-07,24.375,24.523,24.13,24.178,53812,0
2017-03-08,24.423,24.571,23.76,23.785,59550,0
2017-03-09,23.785,24.227,23.736,23.736,46924,0
2017-03-10,23.834,23.883,22.655,23.539,100406,0
2017-03-13,23.451,23.785,23.392,23.441,50385,0
2017-03-14,23.342,23.465,22.999,23.392,40055,0
2017-03-15,23.539,23.933,23.49,23.588,83093,0
2017-03-16,23.687,24.227,23.687,24.178,70612,0
2017-03-17,24.03,24.547,23.982,24.523,169930,0
2017-03-20,24.326,24.326,23.588,23.785,75250,0
2017-03-21,23.933,23.933,22.459,22.507,91787,0
2017-03-22,22.262,22.556,22.113,22.36,82234,0
2017-03-23,22.31,22.999,22.31,22.852,64795,0
2017-03-24,22.999,22.999,22.606,22.852,68488,0
2017-03-27,22.36,22.999,22.113,22.901,54177,0
2017-03-28,22.753,23.49,22.753,23.392,97681,0
2017-03-29,23.342,23.785,23.048,23.736,107790,0
2017-03-30,23.687,24.571,23.687,24.375,107216,0
2017-03-31,24.375,24.423,24.08,24.326,180514,0
2017-04-03,24.326,24.423,24.08,24.276,117867,0
2017-04-04,24.13,24.473,24.08,24.326,111311,0
2017-04-05,24.571,24.719,23.933,24.178,143772,0
2017-04-06,24.13,24.423,23.883,24.227,99079,0
2017-04-07,24.08,24.423,24.03,24.326,116724,0
2017-04-10,24.276,24.423,23.49,23.637,79713,0
2017-04-11,23.539,24.005,23.49,23.933,58565,0
2017-04-12,23.785,23.982,23.588,23.834,74757,0
2017-04-13,23.785,24.178,23.392,23.49,121020,0
2017-04-17,23.441,23.982,23.392,23.982,66147,0
2017-04-18,23.883,24.13,23.342,23.933,132169,0
2017-04-19,24.13,24.276,23.933,24.08,72287,0
2017-04-20,24.178,24.67,24.08,24.67,63947,0
2017-04-21,24.62,24.816,24.375,24.67,72463,0
2017-04-24,25.112,25.505,25.013,25.505,102651,0
2017-04-25,25.603,25.899,25.554,25.652,142438,0
2017-04-26,25.947,26.635,25.849,26.144,102797,0
2017-04-27,26.193,26.758,26.193,26.635,131636,0
2017-04-28,26.488,26.832,25.849,25.947,127072,0
2017-05-01,25.997,26.07,25.702,25.751,81833,0
2017-05-02,25.603,25.849,25.21,25.406,103635,0
2017-05-03,25.309,25.628,25.21,25.554,178314,0
2017-05-04,25.603,25.751,25.224,25.259,96559,0
2017-05-05,25.309,25.309,23.745,24.866,110773,0
2017-05-08,24.846,25.044,24.748,24.994,118864,0
2017-05-09,24.994,25.069,24.451,24.698,77782,0
2017-05-10,24.599,24.797,24.204,24.501,101522,0
2017-05-11,24.254,24.451,23.908,24.353,160834,0
2017-05-12,24.303,24.526,23.859,24.303,86049,0
2017-05-15,24.451,24.748,24.303,24.501,50635,0
2017-05-16,24.451,24.599,24.254,24.55,61431,0
2017-05-17,23.957,24.154,23.661,23.809,128526,0
2017-05-18,23.759,24.056,23.661,23.711,82285,0
2017-05-19,23.661,23.957,23.463,23.562,120125,0
2017-05-22,23.611,23.809,23.513,23.759,92863,0
2017-05-23,23.759,24.106,23.513,24.056,54384,0
2017-05-24,24.056,24.056,23.611,23.759,47184,0
2017-05-25,23.859,24.006,23.463,23.711,66736,0
2017-05-26,23.414,24.006,22.722,23.711,51757,0
2017-05-30,23.562,23.759,23.364,23.463,56926,0
2017-05-31,23.513,23.661,23.316,23.562,67855,0
2017-06-01,23.661,23.957,22.871,23.859,85197,0
2017-06-02,23.711,24.599,23.711,24.303,105693,0
2017-06-05,24.204,24.402,23.859,24.006,69364,0
2017-06-06,23.759,24.056,23.562,23.759,43322,0
2017-06-07,23.809,24.303,23.711,24.204,91514,0
2017-06-08,24.131,24.946,24.131,24.599,138295,0
2017-06-09,24.846,25.341,24.698,25.192,160572,0
2017-06-12,25.291,25.834,25.241,25.489,168180,0
2017-06-13,25.636,25.785,25.389,25.538,95341,0
2017-06-14,25.341,25.785,25.291,25.736,99393,0
2017-06-15,25.588,25.834,25.489,25.736,108394,0
2017-06-16,25.588,25.834,25.439,25.785,231492,0
2017-06-19,25.834,25.884,25.389,25.736,92981,0
2017-06-20,25.736,25.983,25.291,25.489,99519,0
2017-06-21,25.686,25.686,25.341,25.389,121922,0
2017-06-22,25.439,25.439,24.994,25.192,72775,0
2017-06-23,25.192,25.538,24.994,25.192,155306,0
2017-06-26,25.241,25.489,24.946,25.241,111675,0
2017-06-27,25.341,25.612,25.093,25.341,187977,0
2017-06-28,25.389,26.106,25.389,25.983,73762,0
2017-06-29,26.279,26.427,25.736,26.18,221777,0
2017-06-30,26.279,26.328,25.884,26.18,84844,0
2017-07-03,26.229,26.526,26.131,26.378,67911,0
2017-07-05,26.378,26.526,25.983,26.476,388338,0
2017-07-06,26.427,26.576,25.983,26.032,265316,0
2017-07-07,26.18,26.279,25.834,26.18,124651,0
2017-07-10,25.983,26.081,25.761,25.785,101675,0
2017-07-11,25.736,26.032,25.513,25.933,163726,0
2017-07-12,25.884,26.378,25.785,26.205,80943,0
2017-07-13,26.18,26.229,25.834,26.18,118329,0
2017-07-14,25.933,26.131,25.736,25.983,105760,0
2017-07-17,25.785,26.18,25.686,25.884,93049,0
2017-07-18,25.686,25.983,25.588,25.785,99134,0
2017-07-19,25.736,25.983,25.588,25.736,73760,0
2017-07-20,25.736,25.983,25.588,25.785,70816,0
2017-07-21,26.131,26.131,25.538,25.588,96372,0
2017-07-24,25.636,25.983,25.588,25.884,123298,0
2017-07-25,26.131,26.576,26.106,26.378,87436,0
2017-07-26,26.674,27.069,26.328,26.823,66228,0
2017-07-27,26.971,27.366,26.551,26.624,326886,0
2017-07-28,26.576,27.069,26.476,26.921,246909,0
2017-07-31,27.119,27.168,25.004,26.871,181374,0
2017-08-01,26.971,27.168,26.847,27.168,124461,0
2017-08-02,26.971,27.119,26.871,26.871,95987,0
2017-08-03,27.02,27.02,26.723,26.823,190589,0
2017-08-04,26.773,26.971,26.773,26.971,95554,0
2017-08-07,27.069,27.069,26.674,26.723,107573,0
2017-08-08,26.654,27.299,26.654,27.101,136211,0
2017-08-09,27.001,27.001,26.604,26.654,165197,0
2017-08-10,26.555,26.604,26.257,26.307,170658,0
2017-08-11,26.555,26.555,25.909,26.058,137870,0
2017-08-14,26.108,26.555,26.108,26.53,107225,0
2017-08-15,26.803,27.101,26.555,26.753,99435,0
2017-08-16,26.803,26.952,26.704,26.803,75159,0
2017-08-17,26.704,26.852,25.512,25.612,346887,0
2017-08-18,25.413,26.158,25.413,26.009,117564,0
2017-08-21,25.959,26.158,25.909,26.108,48412,0
2017-08-22,26.108,26.307,26.058,26.257,58142,0
2017-08-23,26.058,26.356,26.009,26.108,113573,0
2017-08-24,26.356,26.356,25.959,26.257,62924,0
2017-08-25,26.406,26.555,26.158,26.307,69015,0
2017-08-28,26.307,26.455,26.207,26.356,95234,0
2017-08-29,26.108,26.505,25.959,26.108,122070,0
2017-08-30,26.108,26.406,25.785,25.909,204028,0
2017-08-31,26.009,26.158,25.711,25.959,272891,0
2017-09-01,25.959,26.207,25.711,25.81,137013,0
2017-09-05,25.711,26.133,25.562,26.009,481895,0
2017-09-06,26.009,26.431,26.009,26.356,170761,0
2017-09-07,26.207,26.207,25.066,25.363,174357,0
2017-09-08,25.463,25.86,25.463,25.636,64800,0
2017-09-11,25.86,26.307,25.86,26.257,147449,0
2017-09-12,26.307,26.778,26.257,26.704,83667,0
2017-09-13,26.604,26.803,26.455,26.654,90609,0
2017-09-14,26.704,26.902,26.555,26.803,156953,0
2017-09-15,26.852,27.051,26.604,26.952,239901,0
2017-09-18,26.902,27.498,26.852,27.299,73007,0
2017-09-19,27.15,27.647,27.026,27.597,132427,0
2017-09-20,27.448,27.845,27.398,27.647,174268,0
2017-09-21,27.696,27.944,27.597,27.796,138339,0
2017-09-22,27.746,28.217,27.547,28.143,127337,0
2017-09-25,28.193,28.59,28.093,28.49,131954,0
2017-09-26,28.49,28.912,28.49,28.689,75101,0
2017-09-27,29.036,29.558,28.54,29.483,218042,0
2017-09-28,29.434,29.781,29.285,29.434,129812,0
2017-09-29,29.334,29.533,29.21,29.285,116043,0
2017-10-02,29.185,29.533,29.086,29.384,203677,0
2017-10-03,29.384,29.434,29.036,29.235,188189,0
2017-10-04,29.334,29.632,28.937,29.086,149676,0
2017-10-05,29.036,29.384,28.937,28.987,279957,0
2017-10-06,29.036,29.235,28.937,28.987,177978,0
2017-10-09,29.086,29.185,28.937,28.987,155499,0
2017-10-10,29.086,29.334,29.036,29.136,502587,0
2017-10-11,29.136,29.334,28.987,29.235,270811,0
2017-10-12,29.285,30.029,29.185,29.93,301681,0
2017-10-13,29.88,29.979,29.384,29.582,127505,0
2017-10-16,29.632,30.128,29.533,30.079,218530,0
2017-10-17,30.029,30.277,29.806,30.029,167216,0
2017-10-18,30.079,30.377,29.93,30.377,172057,0
2017-10-19,30.029,30.228,29.731,30.079,130833,0
2017-10-20,30.476,30.476,29.93,30.277,101064,0
2017-10-23,30.327,30.774,30.079,30.377,125743,0
2017-10-24,30.625,30.873,30.327,30.674,119949,0
2017-10-25,30.724,31.022,30.575,30.774,133565,0
2017-10-26,30.823,31.022,29.88,30.128,209040,0
2017-10-27,30.377,30.972,29.979,30.873,140427,0
2017-10-30,30.575,30.798,30.327,30.377,320758,0
2017-10-31,30.178,30.525,30.178,30.277,199657,0
2017-11-01,30.575,30.625,29.88,30.277,167883,0
2017-11-02,30.277,30.923,30.029,30.873,107410,0
2017-11-03,30.873,31.022,30.575,30.774,120500,0
2017-11-06,30.823,31.419,30.625,31.27,199689,0
2017-11-07,31.4,31.5,30.55,30.7,232448,0
2017-11-08,30.55,30.6,29.8,29.95,264092,0
2017-11-09,29.8,30.1,29.3,29.55,332740,0
2017-11-10,29.45,29.75,29.4,29.45,116937,0
