Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.782,10.903,10.739,10.825,2466,0
2005-02-28,10.825,10.903,10.704,10.739,8388,0
2005-03-01,10.825,11.066,10.739,11.066,53779,0
2005-03-02,11,11.139,10.825,10.976,13567,0
2005-03-03,10.976,11.154,10.903,10.946,5424,0
2005-03-04,10.862,10.876,10.724,10.8,3331,0
2005-03-07,10.739,10.817,10.54,10.643,9621,0
2005-03-08,10.566,10.661,10.059,10.49,22700,0
2005-03-09,10.135,10.216,9.727,10.172,21712,0
2005-03-10,10.135,10.377,9.973,10.311,12211,0
2005-03-11,10.231,10.377,10.051,10.059,5178,0
2005-03-14,10.101,10.409,10.059,10.377,17886,0
2005-03-15,10.581,10.618,10.384,10.512,29730,0
2005-03-16,10.473,10.49,10.295,10.344,15790,0
2005-03-17,10.426,10.49,10.279,10.45,16776,0
2005-03-18,10.53,10.704,10.497,10.589,183181,0
2005-03-21,10.505,10.652,10.369,10.643,19859,0
2005-03-22,10.566,10.618,10.459,10.459,2838,0
2005-03-23,10.466,10.466,9.93,10.248,83386,0
2005-03-24,10.295,10.418,10.295,10.418,3081,0
2005-03-28,10.337,10.459,10.164,10.459,12336,0
2005-03-29,10.497,10.505,10.328,10.337,6293,0
2005-03-30,10.311,10.54,10.311,10.497,13198,0
2005-03-31,10.49,10.497,10.426,10.49,31455,0
2005-04-01,10.459,10.459,10.094,10.127,40704,0
2005-04-04,10.127,10.459,10.012,10.384,33555,0
2005-04-05,10.344,10.497,10.263,10.497,16405,0
2005-04-06,10.418,10.418,10.337,10.369,860,0
2005-04-07,10.286,10.286,10.012,10.012,18873,0
2005-04-08,9.973,9.996,9.769,9.776,4439,0
2005-04-11,9.856,9.93,9.697,9.849,13941,0
2005-04-12,9.809,9.825,9.4847,9.809,25406,0
2005-04-13,9.727,9.947,9.727,9.849,19491,0
2005-04-14,9.93,10.012,9.68,9.89,33431,0
2005-04-15,9.93,9.93,9.809,9.875,9867,0
2005-04-18,9.849,9.89,9.769,9.769,9003,0
2005-04-19,9.689,9.866,9.639,9.849,10980,0
2005-04-20,9.856,9.956,9.849,9.866,8388,0
2005-04-21,9.89,10.003,9.89,9.98,14803,0
2005-04-22,9.973,9.973,9.727,9.956,16652,0
2005-04-25,9.875,9.89,9.769,9.875,20478,0
2005-04-26,9.792,9.818,9.689,9.689,10484,0
2005-04-27,9.689,9.719,9.591,9.719,12948,0
2005-04-28,9.727,9.801,9.727,9.801,12459,0
2005-04-29,9.809,10.135,9.809,10.135,21586,0
2005-05-02,10.11,10.135,9.996,10.021,22944,0
2005-05-03,9.973,9.973,9.727,9.727,36020,0
2005-05-04,9.727,9.973,9.689,9.89,17270,0
2005-05-05,9.849,9.938,9.809,9.922,17392,0
2005-05-06,9.849,9.89,9.776,9.792,13689,0
2005-05-09,9.727,9.856,9.697,9.776,14309,0
2005-05-10,9.784,9.809,9.727,9.809,9744,0
2005-05-11,9.792,9.809,8.0256,8.9012,109417,0
2005-05-12,8.9169,9.0388,8.6737,8.7554,23068,0
2005-05-13,8.796,8.8288,8.7399,8.8203,9744,0
2005-05-16,8.7482,8.9339,8.7482,8.8926,8263,0
2005-05-17,8.9169,8.9578,8.861,8.8769,15294,0
2005-05-18,8.9578,8.9984,8.9096,8.9096,6043,0
2005-05-19,8.9908,8.9908,8.9169,8.9169,4690,0
2005-05-20,8.861,9.0059,8.8359,8.9984,6293,0
2005-05-23,8.9984,8.9984,8.9169,8.9654,9500,0
2005-05-24,8.9254,9.1187,8.9254,9.1187,2959,0
2005-05-25,9.136,9.3239,9.0795,9.3239,5300,0
2005-05-26,9.2733,9.524,9.2412,9.524,15909,0
2005-05-27,9.516,9.654,9.516,9.654,16036,0
2005-05-31,9.727,9.727,9.663,9.689,55389,0
2005-06-01,9.645,9.654,9.4847,9.524,59824,0
2005-06-02,9.4847,9.809,9.4847,9.769,14186,0
2005-06-03,9.801,9.801,9.645,9.769,5178,0
2005-06-06,9.792,9.801,9.792,9.801,495,0
2005-06-07,9.801,10.135,9.801,10.059,14554,0
2005-06-08,10.059,10.149,9.938,9.989,13450,0
2005-06-09,9.98,9.98,9.98,9.98,252,0
2005-06-10,9.973,10.101,9.899,10.094,13325,0
2005-06-13,10.135,10.142,10.051,10.094,9867,0
2005-06-14,10.094,10.142,10.051,10.142,5672,0
2005-06-15,10.118,10.216,10.11,10.207,7279,0
2005-06-16,10.157,10.295,10.051,10.198,13074,0
2005-06-17,10.263,10.263,10.172,10.256,3081,0
2005-06-20,10.172,10.172,10.094,10.142,4071,0
2005-06-21,10.142,10.164,10.11,10.149,12086,0
2005-06-22,10.11,10.223,10.11,10.216,6418,0
2005-06-23,10.135,10.433,10.11,10.426,10484,0
2005-06-24,10.344,10.426,10.216,10.369,6907,0
2005-06-27,10.337,10.337,10.256,10.271,2466,0
2005-06-28,10.271,10.459,10.271,10.441,4814,0
2005-06-29,10.4,10.558,10.303,10.459,36512,0
2005-06-30,10.377,10.473,10.377,10.441,2096,0
2005-07-01,10.118,10.377,9.973,10.295,40586,0
2005-07-05,10.377,10.49,10.377,10.481,11104,0
2005-07-06,10.4,10.54,10.4,10.54,1111,0
2005-07-07,10.051,10.581,10.051,10.54,18627,0
2005-07-08,10.566,10.739,10.54,10.704,14680,0
2005-07-11,10.724,10.724,10.54,10.724,193295,0
2005-07-12,10.661,10.846,10.661,10.846,7526,0
2005-07-13,10.854,10.984,10.854,10.984,8758,0
2005-07-14,10.953,11.059,10.953,11.059,2217,0
2005-07-15,11.024,11.05,10.976,11.05,8880,0
2005-07-18,11.066,11.066,11,11,1851,0
2005-07-19,10.953,11.43,10.953,11.43,26767,0
2005-07-20,11.43,11.472,11.35,11.439,8512,0
2005-07-21,11.357,11.43,11.35,11.43,5547,0
2005-07-22,11.439,11.439,11.278,11.43,10608,0
2005-07-25,11.439,11.446,11.325,11.43,5300,0
2005-07-26,11.439,11.632,11.43,11.553,9744,0
2005-07-27,11.632,11.875,11.607,11.752,25166,0
2005-07-28,11.837,12.16,11.837,12.16,16530,0
2005-07-29,12.16,12.282,12.089,12.241,29110,0
2005-08-01,12.443,12.443,11.821,11.821,146176,0
2005-08-02,11.837,11.837,11.495,11.691,15539,0
2005-08-03,11.607,11.745,11.43,11.745,18257,0
2005-08-04,11.745,11.745,10.724,11.511,44286,0
2005-08-05,11.43,11.472,11.325,11.472,10857,0
2005-08-08,11.511,11.511,11.269,11.269,4814,0
2005-08-09,11.35,11.43,11.269,11.286,2959,0
2005-08-10,12.574,13.765,12.491,13.174,184786,0
2005-08-11,13.254,13.733,13.254,13.564,32566,0
2005-08-12,13.741,13.741,12.703,13.352,42307,0
2005-08-15,13.296,13.495,12.995,13.417,30840,0
2005-08-16,13.458,13.61,13.133,13.61,21218,0
2005-08-17,13.529,13.633,13.374,13.633,9500,0
2005-08-18,13.633,13.65,13.374,13.65,11965,0
2005-08-19,13.733,14.024,13.133,13.741,29975,0
2005-08-22,13.659,13.741,13.4,13.595,16652,0
2005-08-23,13.512,13.668,13.512,13.659,9621,0
2005-08-24,13.741,13.872,13.174,13.773,19491,0
2005-08-25,13.741,14.024,13.659,13.781,50327,0
2005-08-26,13.741,13.773,13.344,13.717,7774,0
2005-08-29,13.685,13.919,13.685,13.814,290501,0
2005-08-30,13.822,13.879,13.781,13.797,169238,0
2005-08-31,13.749,14.047,13.749,13.902,54894,0
2005-09-01,13.864,14.266,13.864,14.091,160239,0
2005-09-02,14.091,15.469,14.082,15.28,81541,0
2005-09-06,16.214,17.396,16.093,16.83,246958,0
2005-09-07,17.025,17.243,16.538,16.944,193170,0
2005-09-08,16.952,16.952,16.277,16.822,50824,0
2005-09-09,16.822,16.839,16.538,16.677,23562,0
2005-09-12,16.659,16.822,16.659,16.78,38610,0
2005-09-13,16.78,16.78,16.547,16.65,22820,0
2005-09-14,16.538,16.61,16.328,16.61,19736,0
2005-09-15,16.547,16.822,16.424,16.822,21343,0
2005-09-16,16.78,17.72,16.618,17.378,61677,0
2005-09-19,17.631,17.835,17.121,17.309,98435,0
2005-09-20,17.508,17.957,17.066,17.86,96959,0
2005-09-21,18.052,18.313,17.517,18.029,52547,0
2005-09-22,18.112,18.199,17.599,17.989,51314,0
2005-09-23,17.86,18.005,17.81,17.915,57114,0
2005-09-26,17.957,17.957,17.292,17.714,50945,0
2005-09-27,17.508,17.508,16.375,16.771,68585,0
2005-09-28,16.367,16.58,16.336,16.375,32194,0
2005-09-29,16.384,16.538,16.254,16.336,38857,0
2005-09-30,16.254,16.261,15.604,15.921,75618,0
2005-10-03,15.888,16.214,15.767,15.97,296548,0
2005-10-04,15.97,16.042,15.647,15.888,200329,0
2005-10-05,15.906,16.132,15.744,15.776,109538,0
2005-10-06,15.735,15.785,14.639,15.37,98193,0
2005-10-07,15.321,15.564,15.321,15.402,199217,0
2005-10-10,15.201,15.255,14.917,15.118,56742,0
2005-10-11,15.118,15.16,14.091,14.195,186761,0
2005-10-12,13.943,13.961,13.254,13.848,175783,0
2005-10-13,13.848,13.848,13.668,13.741,114474,0
2005-10-14,13.702,14.352,13.659,14.335,93378,0
2005-10-17,14.335,14.744,14.335,14.544,19859,0
2005-10-18,14.622,14.622,14.266,14.274,26767,0
2005-10-19,14.308,14.616,14.106,14.526,24057,0
2005-10-20,14.73,15.201,14.544,14.553,38979,0
2005-10-21,14.63,14.917,14.405,14.456,43789,0
2005-10-24,14.396,14.526,14.186,14.396,8512,0
2005-10-25,14.439,14.674,14.018,14.509,29235,0
2005-10-26,14.517,15.073,14.509,14.752,10608,0
2005-10-27,14.674,14.674,14.478,14.478,20107,0
2005-10-28,14.553,14.723,14.553,14.715,8263,0
2005-10-31,14.723,15.055,14.723,15.014,27630,0
2005-11-01,15.038,15.185,14.882,15.103,31332,0
2005-11-02,15.185,15.672,15.185,15.499,10364,0
2005-11-03,15.604,16.571,15.483,15.721,68953,0
2005-11-04,15.728,16.254,15.638,16.254,30716,0
2005-11-07,16.132,16.132,14.844,15.564,59580,0
2005-11-08,15.483,16.497,15.427,16.222,63775,0
2005-11-09,16.214,16.336,15.672,16.093,80550,0
2005-11-10,16.1,16.164,15.816,15.978,21343,0
2005-11-11,16.051,16.051,15.824,15.97,12826,0
2005-11-14,16.093,16.229,15.978,16.173,49340,0
2005-11-15,16.132,16.189,16.051,16.1,45888,0
2005-11-16,16.181,16.181,15.97,16.06,61060,0
2005-11-17,16.14,16.155,15.735,15.865,25658,0
2005-11-18,15.833,15.995,15.686,15.93,37743,0
2005-11-21,15.888,15.93,15.638,15.842,45149,0
2005-11-22,15.842,15.946,15.604,15.744,29853,0
2005-11-23,15.728,15.842,15.647,15.785,22452,0
2005-11-25,15.865,15.937,15.807,15.888,33306,0
2005-11-28,15.888,17.266,15.888,16.741,159865,0
2005-11-29,17.431,17.431,16.538,16.78,90545,0
2005-11-30,16.862,17.039,16.424,16.571,115707,0
2005-12-01,16.618,16.7,15.564,16.108,342679,0
2005-12-02,16.06,16.367,15.873,16.042,81290,0
2005-12-05,15.41,15.955,14.917,15.672,166899,0
2005-12-06,15.686,15.849,15.564,15.712,41570,0
2005-12-07,15.647,16.14,15.647,15.937,83882,0
2005-12-08,16.019,16.108,15.672,15.97,67844,0
2005-12-09,16.093,16.716,16.028,16.504,204154,0
2005-12-12,16.741,16.862,16.451,16.554,100537,0
2005-12-13,16.554,16.554,15.97,15.97,39224,0
2005-12-14,15.897,15.946,15.744,15.856,56990,0
2005-12-15,15.776,16.206,15.728,16.051,35525,0
2005-12-16,16.051,16.051,15.321,15.638,71054,0
2005-12-19,15.638,15.686,14.957,15.038,89309,0
2005-12-20,15.118,15.443,14.996,15.24,60074,0
2005-12-21,15.298,15.402,15.143,15.233,28000,0
2005-12-22,15.201,15.677,15.16,15.507,72287,0
2005-12-23,15.469,15.849,15.362,15.662,42931,0
2005-12-27,15.728,15.759,15.604,15.604,60320,0
2005-12-28,15.647,15.759,15.564,15.604,52179,0
2005-12-29,15.564,16.132,15.564,16.075,50203,0
2005-12-30,15.914,16.716,15.914,16.451,84250,0
2006-01-03,16.65,16.789,16.011,16.132,82894,0
2006-01-04,16.295,16.295,15.986,16.214,62295,0
2006-01-05,16.254,16.459,16.149,16.459,25041,0
2006-01-06,16.375,16.375,16.051,16.214,12826,0
2006-01-09,16.295,16.822,16.295,16.375,45888,0
2006-01-10,16.295,16.538,16.206,16.375,50824,0
2006-01-11,16.375,16.442,16.254,16.384,23440,0
2006-01-12,16.295,17.576,16.132,17.066,63280,0
2006-01-13,17.508,18.078,17.439,17.843,115585,0
2006-01-17,17.915,17.923,17.631,17.698,29975,0
2006-01-18,17.614,18.289,17.309,17.69,61181,0
2006-01-19,17.69,17.915,17.396,17.777,35773,0
2006-01-20,17.674,17.851,17.674,17.819,35649,0
2006-01-23,17.828,17.843,17.227,17.227,21095,0
2006-01-24,17.204,17.47,16.822,17.025,46011,0
2006-01-25,17.227,17.746,17.227,17.477,27266,0
2006-01-26,17.562,18.907,17.562,18.865,164431,0
2006-01-27,19.068,19.373,18.97,19.294,192185,0
2006-01-30,19.336,19.336,18.443,18.451,55141,0
2006-01-31,18.467,18.758,18.411,18.685,44286,0
2006-02-01,18.63,19.042,18.564,18.889,423106,0
2006-02-02,18.97,19.051,18.613,18.67,48480,0
2006-02-03,18.621,18.945,18.541,18.8,63525,0
2006-02-06,18.882,19.133,18.63,18.685,53535,0
2006-02-07,18.766,18.858,18.588,18.709,33185,0
2006-02-08,18.766,19.893,18.752,19.864,160239,0
2006-02-09,19.82,20.144,19.35,19.357,106821,0
2006-02-10,19.357,19.357,18.987,19.068,15418,0
2006-02-13,19.212,19.587,19.181,19.537,49588,0
2006-02-14,19.658,19.699,19.303,19.467,50699,0
2006-02-15,19.467,19.537,19.39,19.495,26151,0
2006-02-16,19.459,19.537,19.076,19.115,20232,0
2006-02-17,19.198,19.82,19.198,19.778,28247,0
2006-02-21,19.864,20.259,19.864,20.144,45766,0
2006-02-22,20.228,20.308,19.634,19.828,172203,0
2006-02-23,19.828,20.349,19.828,20.237,61677,0
2006-02-24,20.266,20.509,20.237,20.243,36512,0
2006-02-27,20.446,20.704,20.266,20.68,91035,0
2006-02-28,20.714,20.947,20.632,20.672,53414,0
2006-03-01,20.754,20.802,20.144,20.333,61430,0
2006-03-02,20.266,20.342,20.107,20.21,52179,0
2006-03-03,20.131,20.638,20.131,20.438,25288,0
2006-03-06,20.266,20.266,20.039,20.137,48231,0
2006-03-07,20.144,20.144,18.654,19.164,85360,0
2006-03-08,18.727,19.45,18.5,19.442,39350,0
2006-03-09,19.479,19.479,18.97,19.051,28000,0
2006-03-10,19.09,19.22,17.957,18.233,65009,0
2006-03-13,17.69,18.475,17.665,18.274,54769,0
2006-03-14,18.281,19.139,18.069,18.822,48725,0
2006-03-15,19.864,21.183,19.245,19.479,309867,0
2006-03-16,19.459,19.778,19.252,19.442,82894,0
2006-03-17,19.357,19.864,19.327,19.734,62908,0
2006-03-20,20.266,20.266,19.734,19.855,86962,0
2006-03-21,20.107,20.107,19.778,19.82,28622,0
2006-03-22,19.742,19.879,19.634,19.796,21462,0
2006-03-23,19.796,20.002,19.707,19.764,39845,0
2006-03-24,19.699,20.107,19.474,20.08,69204,0
2006-03-27,20.243,20.99,20.186,20.672,118050,0
2006-03-28,21.038,21.038,20.228,20.463,49340,0
2006-03-29,20.509,20.714,20.47,20.638,80795,0
2006-03-30,20.559,20.883,20.509,20.826,38486,0
2006-03-31,20.917,20.917,20.517,20.672,71424,0
2006-04-03,21.076,22.156,21.076,21.644,105590,0
2006-04-04,21.734,21.888,21.564,21.679,80307,0
2006-04-05,21.767,23.308,21.564,23.225,134825,0
2006-04-06,23.631,23.631,22.602,22.698,131744,0
2006-04-07,22.698,22.933,21.158,21.346,117925,0
2006-04-10,21.427,22.447,21.418,22.285,152096,0
2006-04-11,22.43,22.657,20.802,21.126,125574,0
2006-04-12,21.2,22.026,20.996,21.207,81784,0
2006-04-13,21.158,22.009,21.158,21.938,29480,0
2006-04-17,21.953,22.593,21.685,22.229,69820,0
2006-04-18,22.294,22.294,20.754,21.839,122491,0
2006-04-19,21.644,22.535,21.322,22.359,84995,0
2006-04-20,22.498,22.498,21.183,21.232,60320,0
2006-04-21,21.2,21.288,20.947,21.239,83141,0
2006-04-24,21.288,21.967,21.141,21.709,76353,0
2006-04-25,21.846,21.846,21.215,21.36,23932,0
2006-04-26,21.369,21.984,21.369,21.871,48602,0
2006-04-27,21.888,22.294,21.734,22.173,48851,0
2006-04-28,22.173,22.463,21.888,22.068,48480,0
2006-05-01,22.043,22.472,22.018,22.214,73764,0
2006-05-02,22.294,22.984,21.888,22.252,100040,0
2006-05-03,22.335,23.071,22.335,22.886,111144,0
2006-05-04,23.064,23.112,22.535,22.657,91899,0
2006-05-05,22.82,23.591,22.82,22.901,65625,0
2006-05-08,23.185,24.554,23.185,24.32,216117,0
2006-05-09,24.525,24.594,24.12,24.215,175284,0
2006-05-10,23.752,23.761,18.645,20.266,965000,0
2006-05-11,20.259,20.259,19.051,19.156,209701,0
2006-05-12,18.775,18.775,17.964,18.533,162209,0
2006-05-15,18.159,18.524,17.867,18.426,113237,0
2006-05-16,18.435,18.889,18.362,18.654,104111,0
2006-05-17,18.67,18.67,17.769,17.973,62539,0
2006-05-18,18.135,18.166,16.78,17.396,159990,0
2006-05-19,17.387,17.631,17.144,17.508,118666,0
2006-05-22,17.348,17.357,16.554,16.641,110773,0
2006-05-23,16.7,17.025,16.375,16.481,93133,0
2006-05-24,16.416,16.634,16.155,16.173,73272,0
2006-05-25,16.149,16.164,15.604,15.785,148891,0
2006-05-26,15.735,16.302,15.735,16.261,85238,0
2006-05-30,16.336,16.538,15.712,15.807,287662,0
2006-05-31,15.824,16.206,15.776,15.921,112254,0
2006-06-01,16.011,16.336,15.914,16.254,141983,0
2006-06-02,16.269,16.513,16.06,16.173,75863,0
2006-06-05,16.173,16.351,16.06,16.173,124832,0
2006-06-06,16.214,16.295,16.173,16.254,63775,0
2006-06-07,16.261,16.302,16.011,16.051,89183,0
2006-06-08,16.093,16.123,15.703,16.068,59824,0
2006-06-09,16.132,16.181,15.97,16.06,48480,0
2006-06-12,16.06,16.108,15.728,15.728,30593,0
2006-06-13,15.776,15.873,15.168,15.201,78209,0
2006-06-14,15.201,15.201,14.73,14.957,54278,0
2006-06-15,14.957,15.419,14.957,15.41,44286,0
2006-06-16,15.469,15.564,15.038,15.143,44286,0
2006-06-19,15.16,15.225,14.796,14.925,37502,0
2006-06-20,15.038,15.038,14.266,14.715,251029,0
2006-06-21,14.699,15.321,14.608,14.965,59090,0
2006-06-22,15.08,15.402,14.874,15.233,27630,0
2006-06-23,15.273,15.469,14.996,15.047,45888,0
2006-06-26,15.126,15.824,15.126,15.807,59824,0
2006-06-27,15.888,15.97,15.298,15.41,60197,0
2006-06-28,15.921,16.984,15.888,16.677,162707,0
2006-06-29,17.09,17.129,16.547,16.78,153325,0
2006-06-30,16.944,17.325,16.78,16.78,866687,0
2006-07-03,16.911,17.431,16.855,17.187,231042,0
2006-07-05,17.387,17.387,16.927,17.187,75370,0
2006-07-06,17.227,17.357,16.7,16.822,133349,0
2006-07-07,16.822,17.348,16.749,16.749,109292,0
2006-07-10,16.78,17.153,16.762,16.894,101025,0
2006-07-11,16.944,17.048,16.618,16.755,76109,0
2006-07-12,16.762,16.901,16.214,16.295,62295,0
2006-07-13,16.173,16.261,15.41,15.41,44779,0
2006-07-14,15.402,15.728,15.362,15.604,47495,0
2006-07-17,15.524,15.703,14.787,14.858,59210,0
2006-07-18,14.858,15.37,14.828,15.362,114845,0
2006-07-19,15.386,15.97,15.362,15.807,47985,0
2006-07-20,15.97,16.075,15.08,15.08,57976,0
2006-07-21,15.088,15.088,14.423,14.804,55389,0
2006-07-24,14.917,15.28,14.796,15.233,51067,0
2006-07-25,15.24,15.564,15.24,15.507,40704,0
2006-07-26,15.443,15.8,15.402,15.476,52672,0
2006-07-27,15.564,15.628,14.526,14.674,78701,0
2006-07-28,14.715,14.917,14.509,14.509,98559,0
2006-07-31,14.43,15.064,14.413,14.957,68093,0
2006-08-01,14.917,14.979,14.553,14.691,64265,0
2006-08-02,14.752,14.836,14.517,14.622,125945,0
2006-08-03,14.622,15.014,14.569,14.76,53042,0
2006-08-04,14.867,15.264,14.796,14.95,55756,0
2006-08-07,14.867,14.965,14.63,14.683,41570,0
2006-08-08,14.796,14.996,14.648,14.691,57114,0
2006-08-09,14.752,15.08,14.594,14.95,58103,0
2006-08-10,14.95,15.647,14.882,15.419,57484,0
2006-08-11,15.402,15.402,14.925,15.08,55015,0
2006-08-14,15.095,15.614,15.073,15.073,31208,0
2006-08-15,15.24,15.28,14.965,15.038,71177,0
2006-08-16,15.118,15.759,15.118,15.516,32935,0
2006-08-17,15.443,16.206,15.348,16.149,48353,0
2006-08-18,16.197,16.197,15.419,15.499,55632,0
2006-08-21,15.402,15.402,15.08,15.348,42066,0
2006-08-22,15.348,15.348,15.095,15.185,47616,0
2006-08-23,15.201,15.264,14.796,14.957,40090,0
2006-08-24,14.943,15.064,14.648,14.804,30840,0
2006-08-25,14.715,14.796,14.594,14.594,26151,0
2006-08-28,14.594,14.76,14.387,14.43,51935,0
2006-08-29,14.509,14.699,14.308,14.63,69446,0
2006-08-30,14.715,14.752,14.448,14.526,62295,0
2006-08-31,14.526,14.769,14.509,14.544,45394,0
2006-09-01,14.569,15.225,14.569,14.943,42307,0
2006-09-05,14.957,15.118,14.874,15.029,37252,0
2006-09-06,14.996,15.08,14.594,14.639,46996,0
2006-09-07,14.594,14.594,13.856,14.099,83141,0
2006-09-08,14.065,14.139,13.467,13.603,65255,0
2006-09-11,13.538,13.572,13.383,13.504,101891,0
2006-09-12,13.572,14.186,13.555,14.168,59580,0
2006-09-13,14.316,14.648,14.266,14.622,35773,0
2006-09-14,14.594,14.665,14.439,14.608,30221,0
2006-09-15,14.665,14.674,14.213,14.316,123846,0
2006-09-18,14.308,14.943,14.16,14.917,155802,0
2006-09-19,14.957,15.201,14.639,15.029,77465,0
2006-09-20,15.118,15.273,15.005,15.218,41077,0
2006-09-21,15.24,15.362,15.118,15.143,70068,0
2006-09-22,15.095,15.095,14.594,14.665,45149,0
2006-09-25,14.594,14.715,14.493,14.665,41570,0
2006-09-26,14.699,14.787,14.601,14.787,37868,0
2006-09-27,14.63,14.752,14.553,14.639,87214,0
2006-09-28,14.63,14.707,14.544,14.665,93378,0
2006-09-29,14.674,15.24,14.594,14.812,153325,0
2006-10-02,14.707,14.769,14.578,14.616,83633,0
2006-10-03,14.616,14.665,14.553,14.594,78452,0
2006-10-04,14.594,15.047,14.594,15.038,43177,0
2006-10-05,14.974,15.255,14.828,15.16,27752,0
2006-10-06,15.08,15.24,14.996,15.225,14431,0
2006-10-09,14.796,15.225,14.787,15.118,42804,0
2006-10-10,15.111,15.135,14.957,15.135,20478,0
2006-10-11,15.126,15.135,14.957,15.022,17763,0
2006-10-12,15.022,15.516,15.022,15.436,73026,0
2006-10-13,15.378,16.028,15.378,15.921,40704,0
2006-10-16,16.002,16.222,15.93,16.214,102876,0
2006-10-17,16.214,16.442,16.1,16.442,207973,0
2006-10-18,16.58,16.78,16.384,16.618,51686,0
2006-10-19,16.58,16.741,16.497,16.61,41696,0
2006-10-20,16.659,16.659,16.229,16.229,27140,0
2006-10-23,16.214,16.32,16.123,16.32,142475,0
2006-10-24,16.254,16.302,16.222,16.269,21712,0
2006-10-25,16.295,16.488,16.214,16.254,26767,0
2006-10-26,16.295,16.433,16.214,16.4,29357,0
2006-10-27,16.375,16.7,16.214,16.214,32074,0
2006-10-30,16.132,16.459,16.051,16.416,52179,0
2006-10-31,16.459,16.497,16.214,16.214,27630,0
2006-11-01,16.254,16.416,16.214,16.214,42432,0
2006-11-02,16.214,16.328,16.132,16.229,28123,0
2006-11-03,16.311,16.416,16.311,16.328,22202,0
2006-11-06,16.375,16.554,16.237,16.459,38610,0
2006-11-07,16.459,16.862,16.433,16.547,34663,0
2006-11-08,16.375,17.114,16.375,17.082,28985,0
2006-11-09,18.443,19.294,18.402,19.26,191694,0
2006-11-10,19.181,19.399,18.929,19.245,90049,0
2006-11-13,19.181,19.181,18.241,18.241,78452,0
2006-11-14,18.241,18.613,17.948,18.241,88324,0
2006-11-15,18.281,18.645,17.964,18.144,53656,0
2006-11-16,18.225,18.321,17.931,18.045,54278,0
2006-11-17,18.045,18.159,17.777,17.867,34537,0
2006-11-20,17.835,18.119,17.761,18.119,33798,0
2006-11-21,18.094,18.159,17.998,18.159,23187,0
2006-11-22,18.199,18.233,17.998,18.06,18134,0
2006-11-24,18.037,18.19,17.883,18.151,15052,0
2006-11-27,18.119,18.159,17.835,17.9,80550,0
2006-11-28,17.915,17.998,17.819,17.998,213281,0
2006-11-29,18.119,18.225,17.998,18.045,27140,0
2006-11-30,17.964,18.216,17.957,18.103,30221,0
2006-12-01,18.06,18.645,17.998,18.621,74507,0
2006-12-04,18.613,19.051,18.613,19.02,32566,0
2006-12-05,19.115,19.115,18.907,19.051,76109,0
2006-12-06,19.068,19.173,18.97,19.133,41570,0
2006-12-07,19.133,19.495,19.107,19.479,41077,0
2006-12-08,19.479,19.595,19.364,19.537,28622,0
2006-12-11,19.495,20.031,19.416,20.002,60074,0
2006-12-12,19.941,19.941,19.519,19.641,52795,0
2006-12-13,19.699,19.813,19.595,19.675,26401,0
2006-12-14,19.658,19.787,19.285,19.666,26767,0
2006-12-15,19.666,19.778,19.467,19.504,73641,0
2006-12-18,19.504,19.618,19.424,19.467,45888,0
2006-12-19,19.416,19.666,19.003,19.666,29235,0
2006-12-20,19.618,19.742,19.39,19.495,43666,0
2006-12-21,19.495,19.82,19.373,19.424,17515,0
2006-12-22,19.303,19.618,19.303,19.519,55141,0
2006-12-26,19.459,19.864,19.373,19.749,25780,0
2006-12-27,19.758,19.949,19.742,19.778,26275,0
2006-12-28,19.778,19.864,19.618,19.684,22327,0
2006-12-29,19.658,19.658,19.277,19.459,57976,0
2007-01-03,19.416,19.479,19.011,19.294,129273,0
2007-01-04,19.252,19.604,19.051,19.604,76230,0
2007-01-05,19.212,19.563,19.212,19.45,44899,0
2007-01-08,19.09,19.237,18.792,19.068,41570,0
2007-01-09,19.034,19.034,18.249,18.588,34909,0
2007-01-10,18.402,18.402,18.119,18.199,22202,0
2007-01-11,18.241,18.321,18.013,18.207,41942,0
2007-01-12,18.166,18.241,18.135,18.207,21095,0
2007-01-16,18.241,18.337,18.199,18.337,45149,0
2007-01-17,18.321,18.766,18.281,18.654,32443,0
2007-01-18,18.645,18.727,18.207,18.249,21954,0
2007-01-19,18.249,18.249,18.06,18.233,34045,0
2007-01-22,18.037,18.078,17.843,17.907,37376,0
2007-01-23,17.86,18.144,17.777,18.037,21343,0
2007-01-24,18.037,18.321,18.037,18.313,24670,0
2007-01-25,18.281,18.289,17.835,17.998,53414,0
2007-01-26,18.119,18.225,17.876,18.199,39721,0
2007-01-29,18.241,18.304,17.94,18.159,52795,0
2007-01-30,18.119,18.233,17.907,18.029,26151,0
2007-01-31,17.998,18.029,17.86,17.957,34416,0
2007-02-01,17.94,18.174,17.923,18.037,24178,0
2007-02-02,18.045,18.045,17.931,17.989,12211,0
2007-02-05,18.005,18.005,17.761,17.835,28372,0
2007-02-06,17.876,17.957,17.835,17.9,53168,0
2007-02-07,17.891,17.907,17.614,17.761,35898,0
2007-02-08,17.714,17.835,17.683,17.81,27509,0
2007-02-09,17.876,18.037,17.648,17.707,52301,0
2007-02-12,17.753,17.819,17.69,17.761,21835,0
2007-02-13,17.761,17.989,17.707,17.973,26767,0
2007-02-14,17.931,18.112,17.648,17.714,38486,0
2007-02-15,17.795,17.843,17.508,17.536,53779,0
2007-02-16,17.553,17.786,17.553,17.707,38610,0
2007-02-20,17.698,18.216,17.584,18.199,27015,0
2007-02-21,18.241,19.26,18.199,19.181,68832,0
2007-02-22,19.09,19.164,18.685,18.987,40704,0
2007-02-23,18.848,18.929,18.654,18.873,32566,0
2007-02-26,18.873,18.92,18.564,18.709,73272,0
2007-02-27,18.605,18.605,18.037,18.085,84374,0
2007-02-28,18.094,18.467,17.867,18.362,71177,0
2007-03-01,18.443,18.727,18.127,18.621,63032,0
2007-03-02,18.621,18.621,18.045,18.159,74260,0
2007-03-05,18.078,18.281,17.592,17.614,65009,0
2007-03-06,17.698,18.045,17.599,18.013,30221,0
2007-03-07,18.013,18.225,17.683,17.923,30221,0
2007-03-08,18.078,18.078,17.657,17.674,24545,0
2007-03-09,17.753,18.078,17.714,17.989,27140,0
2007-03-12,17.915,18.159,17.876,18.078,23684,0
2007-03-13,17.989,18.207,17.536,17.657,43301,0
2007-03-14,17.592,17.9,17.25,17.9,44410,0
2007-03-15,19.051,19.212,16.488,17.179,243009,0
2007-03-16,17.187,17.371,16.7,16.936,151604,0
2007-03-19,16.944,17.162,16.83,17.048,95352,0
2007-03-20,17.048,17.698,17.048,17.599,61555,0
2007-03-21,17.657,17.835,17.501,17.835,86962,0
2007-03-22,17.86,17.973,17.835,17.915,33920,0
2007-03-23,17.989,18.144,17.867,17.9,33555,0
2007-03-26,17.907,18.037,17.378,17.729,101025,0
2007-03-27,17.648,17.648,17.536,17.631,29853,0
2007-03-28,17.584,17.608,17.454,17.508,123477,0
2007-03-29,17.674,17.835,17.508,17.576,78209,0
2007-03-30,17.614,17.795,17.508,17.683,108800,0
2007-04-02,17.698,17.891,17.657,17.828,63775,0
2007-04-03,17.835,18.508,17.674,18.337,104852,0
2007-04-04,18.402,19.35,18.281,19.173,154810,0
2007-04-05,19.133,19.133,18.564,18.752,227342,0
2007-04-09,18.736,18.8,18.572,18.692,151604,0
2007-04-10,18.718,18.807,18.685,18.685,34045,0
2007-04-11,18.736,18.84,18.685,18.807,42804,0
2007-04-12,18.848,19.572,18.685,19.572,96834,0
2007-04-13,19.618,19.993,19.39,19.658,75245,0
2007-04-16,19.725,20.583,19.725,20.372,164801,0
2007-04-17,20.388,20.388,19.416,19.734,67474,0
2007-04-18,19.546,19.627,19.042,19.336,39101,0
2007-04-19,19.133,19.479,18.913,19.479,54153,0
2007-04-20,20.107,20.107,19.467,19.658,30965,0
2007-04-23,19.699,20.243,19.699,19.855,48851,0
2007-04-24,20.054,20.054,19.634,19.901,26151,0
2007-04-25,20.023,20.153,19.901,19.985,43177,0
2007-04-26,19.901,19.967,19.512,19.813,48231,0
2007-04-27,19.666,19.778,19.294,19.303,61430,0
2007-04-30,19.312,19.901,18.889,18.889,91035,0
2007-05-01,18.865,18.865,18.321,18.541,59090,0
2007-05-02,18.533,19.35,18.533,19.35,839056,0
2007-05-03,19.459,19.474,19.003,19.416,64760,0
2007-05-04,19.459,19.459,18.873,19.399,60815,0
2007-05-07,19.424,19.433,19.181,19.336,26891,0
2007-05-08,19.336,19.742,19.139,19.699,85482,0
2007-05-09,19.373,19.864,19.133,19.837,88939,0
2007-05-10,19.742,19.985,19.336,19.742,98559,0
2007-05-11,19.77,19.82,19.474,19.641,70681,0
2007-05-14,19.634,19.804,19.39,19.546,78577,0
2007-05-15,19.474,19.837,19.442,19.467,73641,0
2007-05-16,19.488,19.495,19.294,19.495,79072,0
2007-05-17,19.474,19.579,19.107,19.459,53779,0
2007-05-18,19.467,19.855,19.373,19.707,68465,0
2007-05-21,19.658,19.804,19.627,19.796,51438,0
2007-05-22,19.699,19.787,19.658,19.725,45394,0
2007-05-23,19.764,19.855,19.634,19.666,50450,0
2007-05-24,19.666,19.871,19.563,19.595,61923,0
2007-05-25,19.707,19.77,19.579,19.627,67723,0
2007-05-29,19.675,19.725,19.519,19.627,156043,0
2007-05-30,19.634,19.692,19.343,19.658,67600,0
2007-05-31,19.666,19.871,19.611,19.828,69820,0
2007-06-01,19.837,20.228,19.837,20.008,156906,0
2007-06-04,20.014,20.259,20.014,20.219,97447,0
2007-06-05,20.054,20.333,20.054,20.251,85980,0
2007-06-06,20.088,20.115,19.967,20.054,69820,0
2007-06-07,19.941,19.941,19.595,19.855,76230,0
2007-06-08,19.901,20.251,19.707,20.097,46260,0
2007-06-11,20.08,20.251,19.893,20.137,53779,0
2007-06-12,19.941,20.097,19.813,19.916,47616,0
2007-06-13,19.901,20.107,19.758,20.014,38979,0
2007-06-14,20.097,20.107,19.887,19.985,52301,0
2007-06-15,20.349,20.411,20.115,20.177,93007,0
2007-06-18,20.144,20.454,20.107,20.308,85732,0
2007-06-19,20.388,20.868,20.17,20.835,59090,0
2007-06-20,20.931,21.076,20.688,20.754,100164,0
2007-06-21,20.754,20.99,20.42,20.533,52672,0
2007-06-22,20.454,20.623,19.901,20.273,144204,0
2007-06-25,20.266,21.141,19.967,20.42,74381,0
2007-06-26,20.487,20.567,20.008,20.237,42931,0
2007-06-27,20.08,20.663,19.901,20.655,36141,0
2007-06-28,20.672,20.672,20.438,20.47,33555,0
2007-06-29,20.5,20.663,20.228,20.349,40214,0
2007-07-02,20.47,21.443,20.47,21.369,86840,0
2007-07-03,21.36,21.418,21.255,21.322,33431,0
2007-07-05,21.296,21.393,20.794,21.2,35031,0
2007-07-06,21.27,21.322,21.084,21.246,21586,0
2007-07-09,21.239,21.279,20.99,21.279,83758,0
2007-07-10,21.119,21.246,20.695,20.891,57233,0
2007-07-11,20.842,21.191,20.672,21.176,42804,0
2007-07-12,21.279,21.402,21.093,21.385,45270,0
2007-07-13,21.296,21.313,20.955,21.264,34416,0
2007-07-16,21.255,21.322,20.883,20.996,33185,0
2007-07-17,21.076,21.223,20.77,20.786,56864,0
2007-07-18,20.632,20.875,20.583,20.875,65625,0
2007-07-19,20.972,21.33,20.859,20.99,33675,0
2007-07-20,20.939,20.955,20.583,20.616,102755,0
2007-07-23,20.655,20.868,20.541,20.688,23187,0
2007-07-24,20.672,21.33,20.487,20.663,226728,0
2007-07-25,20.737,20.972,20.454,20.525,74137,0
2007-07-26,20.266,20.316,19.864,19.901,115460,0
2007-07-27,19.941,20.395,19.813,19.864,97821,0
2007-07-30,19.864,20.186,19.864,19.925,38486,0
2007-07-31,19.925,20.107,19.658,19.716,76109,0
2007-08-01,19.658,20.21,19.618,20.16,94861,0
2007-08-02,20.201,20.388,20.107,20.29,57610,0
2007-08-03,20.308,20.395,19.684,19.699,138899,0
2007-08-06,19.658,20.42,19.321,20.047,130630,0
2007-08-07,19.804,21.158,19.424,20.672,314676,0
2007-08-08,19.658,19.658,14.073,15.483,1259819,0
2007-08-09,15.59,16.424,15.24,16.214,420142,0
2007-08-10,15.604,16.677,15.491,16.302,439391,0
2007-08-13,16.343,16.991,16.019,16.58,125331,0
2007-08-14,16.61,16.901,16.149,16.214,61430,0
2007-08-15,16.206,16.416,15.865,15.897,87458,0
2007-08-16,15.93,16.189,14.796,15.824,132355,0
2007-08-17,16.302,16.359,15.264,15.744,121502,0
2007-08-20,15.785,15.842,15.038,15.556,57233,0
2007-08-21,15.402,15.97,15.37,15.598,33555,0
2007-08-22,15.721,15.807,15.443,15.703,43052,0
2007-08-23,15.721,15.807,15.273,15.307,56251,0
2007-08-24,15.314,15.721,15.314,15.598,58466,0
2007-08-27,15.516,15.776,15.185,15.46,40460,0
2007-08-28,15.386,15.386,14.186,14.251,98435,0
2007-08-29,14.365,15.103,14.274,15.064,67844,0
2007-08-30,14.917,15.095,14.665,14.707,60197,0
2007-08-31,14.874,14.989,14.396,14.844,64637,0
2007-09-04,14.812,14.882,13.969,14.372,123598,0
2007-09-05,14.235,14.474,14.213,14.326,269899,0
2007-09-06,14.352,14.553,14.195,14.544,134703,0
2007-09-07,14.365,14.387,13.934,14.047,103617,0
2007-09-10,14.154,14.186,13.051,13.133,101767,0
2007-09-11,13.271,13.564,13.085,13.529,66734,0
2007-09-12,13.495,13.495,12.347,12.477,93874,0
2007-09-13,12.525,14.266,12.491,14.145,200080,0
2007-09-14,13.969,14.308,13.773,13.943,71302,0
2007-09-17,13.934,14.056,13.765,13.781,109042,0
2007-09-18,13.831,14.737,13.781,14.608,131494,0
2007-09-19,14.778,14.778,14.274,14.587,66858,0
2007-09-20,14.544,14.544,13.969,14.195,38363,0
2007-09-21,14.335,14.372,13.781,14.139,99053,0
2007-09-24,14.316,14.316,13.822,14.024,48107,0
2007-09-25,13.961,14.387,13.797,14.251,58466,0
2007-09-26,14.308,14.587,13.814,13.934,82768,0
2007-09-27,13.943,14.251,13.781,14.251,85360,0
2007-09-28,14.122,14.243,13.789,13.879,84871,0
2007-10-01,13.789,14.266,13.789,14.01,126807,0
2007-10-02,14.073,14.186,13.814,13.985,65255,0
2007-10-03,13.887,14.145,13.848,13.961,60938,0
2007-10-04,14.039,14.177,13.952,14.145,44410,0
2007-10-05,14.186,14.622,13.977,14.553,84871,0
2007-10-08,14.553,14.553,14.251,14.535,77835,0
2007-10-09,14.544,14.601,14.274,14.594,45394,0
2007-10-10,14.465,14.594,14.359,14.594,31703,0
2007-10-11,14.594,14.594,13.993,14.274,49463,0
2007-10-12,14.274,14.594,14.195,14.509,59090,0
2007-10-15,14.493,14.553,13.814,14.122,77835,0
2007-10-16,14.091,14.235,13.789,13.864,94984,0
2007-10-17,14.01,14.01,13.702,13.773,116323,0
2007-10-18,13.693,13.773,13.467,13.61,65502,0
2007-10-19,13.564,13.564,12.422,12.639,80431,0
2007-10-22,12.452,12.785,12.452,12.509,104479,0
2007-10-23,12.648,13.206,12.582,12.955,83633,0
2007-10-24,12.882,13.012,12.613,12.687,73764,0
2007-10-25,12.703,12.89,12.209,12.483,48353,0
2007-10-26,12.703,12.799,12.509,12.648,58842,0
2007-10-29,12.687,12.769,12.055,12.16,70431,0
2007-10-30,12.151,12.16,11.761,11.804,51810,0
2007-10-31,11.83,12.08,11.586,11.761,65131,0
2007-11-01,11.624,11.738,11.439,11.569,151973,0
2007-11-02,11.738,11.917,11.422,11.683,45149,0
2007-11-05,11.569,11.804,10.833,11.114,216117,0
2007-11-06,10.946,11.334,10.739,10.903,74996,0
2007-11-07,10.894,10.903,10.377,10.384,105963,0
2007-11-08,10.337,10.54,10.127,10.223,92763,0
2007-11-09,10.077,10.286,9.502,10.118,170595,0
2007-11-12,10.068,10.497,10.068,10.149,85732,0
2007-11-13,10.135,10.216,10.012,10.157,277057,0
2007-11-14,10.036,10.595,9.98,10.043,88444,0
2007-11-15,10.021,10.466,9.792,10.391,62664,0
2007-11-16,10.391,10.45,9.93,10.142,96092,0
2007-11-19,9.973,10.157,9.947,9.98,72287,0
2007-11-20,9.973,10.377,9.89,10.077,89183,0
2007-11-21,9.996,10.149,9.727,9.915,50945,0
2007-11-23,9.973,10.377,9.973,10.377,25406,0
2007-11-26,10.352,11.066,9.899,9.956,60197,0
2007-11-27,9.956,10.311,9.875,10.036,62664,0
2007-11-28,10.216,11.171,10.094,11.139,178001,0
2007-11-29,11.09,11.09,10.643,10.717,51438,0
2007-11-30,10.903,10.976,10.54,10.566,54278,0
2007-12-03,10.32,10.862,10.32,10.739,79316,0
2007-12-04,10.661,10.938,10.426,10.426,100564,0
2007-12-05,10.626,10.782,10.54,10.558,50576,0
2007-12-06,10.54,10.984,10.54,10.846,84746,0
2007-12-07,10.903,11.229,10.846,11.066,44410,0
2007-12-10,11.066,11.187,10.984,11.114,40769,0
2007-12-11,11.196,11.26,10.984,11.22,73764,0
2007-12-12,11.446,11.553,11.229,11.3,81417,0
2007-12-13,11.229,11.317,10.984,11.196,84871,0
2007-12-14,11.147,11.286,11.13,11.163,82400,0
2007-12-17,11.066,11.269,10.938,10.984,102011,0
2007-12-18,11.066,11.511,10.782,11.511,99175,0
2007-12-19,11.381,11.544,11.163,11.3,56372,0
2007-12-20,11.439,11.439,11.13,11.422,45888,0
2007-12-21,11.607,11.786,11.308,11.632,127793,0
2007-12-24,11.586,11.933,11.586,11.933,41077,0
2007-12-26,11.875,11.925,11.707,11.925,57114,0
2007-12-27,11.845,12.225,11.286,11.286,41077,0
2007-12-28,11.43,11.691,11.252,11.252,44653,0
2007-12-31,11.147,11.235,11.059,11.098,56619,0
2008-01-02,11.066,11.472,11.033,11.244,80795,0
2008-01-03,11.244,11.381,10.984,10.984,74137,0
2008-01-04,10.929,11.229,10.71,11.09,92763,0
2008-01-07,11.196,11.308,10.53,10.54,186143,0
2008-01-08,10.571,10.571,10.32,10.337,116569,0
2008-01-09,10.279,10.295,9.663,9.956,280138,0
2008-01-10,9.89,9.93,9.507,9.654,126684,0
2008-01-11,9.705,9.825,9.591,9.697,105963,0
2008-01-14,9.776,9.849,9.705,9.727,44653,0
2008-01-15,9.566,9.639,9.4777,9.4926,39966,0
2008-01-16,9.4847,10.036,9.4847,9.825,63460,0
2008-01-17,9.792,9.842,9.436,9.436,38536,0
2008-01-18,9.4038,9.558,9.0957,9.2811,55264,0
2008-01-22,9.0145,9.735,8.9908,9.4285,71424,0
2008-01-23,9.1761,9.809,9.1761,9.809,107071,0
2008-01-24,9.801,10.03,9.2412,9.907,67474,0
2008-01-25,10.101,10.558,10.101,10.207,49617,0
2008-01-28,10.164,10.825,10.135,10.764,39350,0
2008-01-29,10.825,10.825,10.059,10.54,43422,0
2008-01-30,10.459,10.854,10.32,10.352,86223,0
2008-01-31,10.135,10.894,9.711,10.782,62048,0
2008-02-01,10.846,10.929,10.118,10.369,64265,0
2008-02-04,10.352,10.953,10.32,10.739,49340,0
2008-02-05,10.54,10.581,10.086,10.086,64265,0
2008-02-06,9.938,10.566,9.938,10.473,91285,0
2008-02-07,10.418,10.748,10.11,10.505,71177,0
2008-02-08,10.497,10.54,10.059,10.248,93133,0
2008-02-11,10.256,10.466,10.118,10.377,26891,0
2008-02-12,10.409,10.409,9.753,9.761,75618,0
2008-02-13,9.907,10.295,9.842,10.127,59090,0
2008-02-14,10.127,10.172,9.727,9.735,44038,0
2008-02-15,9.689,9.689,9.4038,9.533,54894,0
2008-02-19,9.697,10.11,9.591,9.915,28000,0
2008-02-20,9.825,9.825,9.632,9.735,19368,0
2008-02-21,9.825,9.989,9.4539,9.4698,21954,0
2008-02-22,9.4618,9.574,9.1043,9.4618,45149,0
2008-02-25,9.4449,9.4777,9.1514,9.364,66981,0
2008-02-26,9.2984,9.606,9.2412,9.4107,140748,0
2008-02-27,9.3327,10.086,9.136,10.036,34045,0
2008-02-28,9.98,9.996,9.524,9.776,49463,0
2008-02-29,9.689,9.711,9.3239,9.3723,79560,0
2008-03-03,9.4107,9.4698,9.2412,9.436,80795,0
2008-03-04,9.3327,9.566,9.3239,9.524,79072,0
2008-03-05,9.689,9.727,9.4618,9.524,58965,0
2008-03-06,9.4539,9.4777,9.1599,9.1599,55264,0
2008-03-07,9.1187,9.2412,9.0873,9.1514,82646,0
2008-03-10,9.2097,9.2412,8.9654,8.9654,70312,0
2008-03-11,9.2811,9.2811,8.7796,8.8853,115585,0
2008-03-12,8.9908,9.2021,8.5123,8.52,76848,0
2008-03-13,8.3905,8.7151,8.3905,8.65,98435,0
2008-03-14,8.5123,8.6663,7.8879,7.9607,164678,0
2008-03-17,7.9445,8.2608,7.5962,7.5962,140377,0
2008-03-18,7.7743,7.823,7.4584,7.5634,135318,0
2008-03-19,7.6366,7.7176,7.3529,7.3852,100777,0
2008-03-20,7.5068,7.6366,7.304,7.3609,203169,0
2008-03-24,7.377,7.377,7.2312,7.28,204154,0
2008-03-25,7.3529,7.985,7.2475,7.8069,141983,0
2008-03-26,7.669,8.5445,7.6608,8.0826,169489,0
2008-03-27,8.1149,8.4066,8.0986,8.1555,79812,0
2008-03-28,8.1878,8.285,7.8716,7.8716,59702,0
2008-03-31,7.8476,8.0339,7.7257,7.8069,55141,0
2008-04-01,7.8963,8.4229,7.7662,8.3418,95104,0
2008-04-02,8.3499,8.6663,8.2201,8.5362,150614,0
2008-04-03,8.4389,8.8695,8.1555,8.6254,97205,0
2008-04-04,8.5692,8.6989,8.4389,8.5362,30221,0
2008-04-07,8.5928,8.9012,8.5928,8.7316,34658,0
2008-04-08,8.796,9.0059,8.5692,8.8117,42804,0
2008-04-09,8.8203,8.8203,8.3254,8.3905,36635,0
2008-04-10,8.3905,8.8034,8.3744,8.6822,21095,0
2008-04-11,8.5928,8.6663,8.1958,8.2121,30097,0
2008-04-14,8.2285,8.8117,8.2285,8.7554,57301,0
2008-04-15,8.796,8.8034,8.285,8.4148,33899,0
2008-04-16,8.504,8.9012,8.3744,8.861,31974,0
2008-04-17,8.8288,9.136,8.5602,8.8444,44354,0
2008-04-18,8.8926,9.0388,8.285,9.0059,55632,0
2008-04-21,8.9499,8.9499,8.4878,8.5123,20107,0
2008-04-22,8.4472,8.9169,8.3986,8.6419,140750,0
2008-04-23,8.6907,9.1043,8.6907,8.8359,92210,0
2008-04-24,8.861,9.2412,8.7712,9.1514,103866,0
2008-04-25,9.1682,9.3723,8.9254,9.2647,35175,0
2008-04-28,9.2647,9.671,9.2647,9.598,28622,0
2008-04-29,9.533,9.566,9.2733,9.3239,20054,0
2008-04-30,9.3723,9.4539,9.1043,9.1436,48146,0
2008-05-01,9.1187,9.2501,8.8853,8.9499,53331,0
2008-05-02,9.0145,9.1514,8.504,8.504,28642,0
2008-05-05,8.6101,9.0145,8.4959,8.861,36388,0
2008-05-06,8.9169,9.0226,8.8203,8.9096,72922,0
2008-05-07,8.9578,8.9908,8.796,8.8034,45553,0
2008-05-08,8.9012,9.1187,8.8203,8.861,34650,0
2008-05-09,8.7878,8.861,8.5928,8.7316,17145,0
2008-05-12,8.8288,9.1599,8.7236,8.9169,42066,0
2008-05-13,8.3177,8.9421,8.0986,8.5928,116865,0
2008-05-14,8.6254,9.136,8.5282,8.974,54220,0
2008-05-15,8.9421,9.2899,8.5602,8.8926,70653,0
2008-05-16,9.0388,9.2899,8.5523,8.7712,80529,0
2008-05-19,8.7151,8.8769,8.5766,8.5928,55435,0
2008-05-20,8.5602,8.8926,8.5602,8.6419,75649,0
2008-05-21,8.6907,8.7399,8.3986,8.4229,48147,0
2008-05-22,8.3986,8.796,8.3986,8.796,34279,0
2008-05-23,8.7554,8.7554,8.4389,8.5928,59338,0
2008-05-27,8.5844,8.7399,8.5523,8.6101,65928,0
2008-05-28,8.6737,8.9254,8.5928,8.7236,123732,0
2008-05-29,8.6822,8.974,8.6338,8.796,82439,0
2008-05-30,8.8359,9.0957,8.796,9.0711,59409,0
2008-06-02,8.9339,9.113,8.7236,8.7637,95853,0
2008-06-03,8.7878,8.8853,8.6822,8.861,98834,0
2008-06-04,8.8034,9.3239,8.7316,8.8288,62503,0
2008-06-05,8.796,9.113,8.7878,8.974,51739,0
2008-06-06,8.9169,9.0711,8.7151,8.7236,113604,0
2008-06-09,8.6338,8.7482,8.3093,8.52,62315,0
2008-06-10,8.4148,8.7068,8.4148,8.4634,25198,0
2008-06-11,8.4311,8.6663,8.2285,8.269,49092,0
2008-06-12,8.269,8.5602,8.1716,8.1799,41438,0
2008-06-13,8.2201,8.5766,8.0904,8.1067,76771,0
2008-06-16,7.9771,8.5844,7.9038,8.5692,61677,0
2008-06-17,8.5123,8.6581,8.1799,8.285,54571,0
2008-06-18,8.1555,8.4066,8.0498,8.1555,63198,0
2008-06-19,8.1067,8.3581,8.1067,8.1716,13450,0
2008-06-20,8.1391,8.2121,7.9038,8.1149,90657,0
2008-06-23,8.1311,8.3581,8.0986,8.0986,26349,0
2008-06-24,8.1067,8.3986,7.9771,8.1311,44953,0
2008-06-25,8.1231,8.2364,8.1067,8.2039,23807,0
2008-06-26,8.1149,8.4229,8.0743,8.3015,60851,0
2008-06-27,8.3177,8.52,7.9121,8.0904,1231014,0
2008-06-30,8.0904,8.3662,8.0256,8.0743,39304,0
2008-07-01,7.9205,8.1149,7.3367,8.0094,206125,0
2008-07-02,8.1067,8.2285,7.6122,8.0583,90274,0
2008-07-03,8.1067,8.1067,7.7339,8.0094,19303,0
2008-07-07,7.9771,8.1555,7.9528,8.0743,65645,0
2008-07-08,8.0986,8.1555,7.9933,8.0743,61502,0
2008-07-09,8.0339,8.2769,8.0094,8.0661,15403,0
2008-07-10,8.0339,8.1878,7.9607,8.1878,29720,0
2008-07-11,8.1067,8.1067,7.9528,8.0498,61583,0
2008-07-14,8.0661,8.1311,7.8476,7.9771,103995,0
2008-07-15,7.9445,7.9445,7.4664,7.4744,75000,0
2008-07-16,7.5475,7.75,7.442,7.5717,28710,0
2008-07-17,7.6041,7.6204,7.3692,7.434,66761,0
2008-07-18,7.304,7.377,6.8663,7.2962,35492,0
2008-07-21,7.377,7.377,7.1176,7.304,66795,0
2008-07-22,7.2879,7.3529,7.2475,7.2962,55303,0
2008-07-23,7.2879,7.3207,6.8746,6.8824,59210,0
2008-07-24,6.8989,6.9312,6.5584,6.5584,109205,0
2008-07-25,6.7045,6.9961,6.6639,6.8663,21462,0
2008-07-28,6.7448,6.834,6.6881,6.7045,15052,0
2008-07-29,6.8176,7.0205,6.7045,6.7772,38610,0
2008-07-30,6.8017,7.0123,6.7448,6.8989,28985,0
2008-07-31,6.9231,7.0123,6.9231,6.9718,14550,0
2008-08-01,6.8908,6.9635,6.8663,6.9477,12336,0
2008-08-04,6.8908,6.8908,6.7772,6.826,20600,0
2008-08-05,6.9718,7.0041,6.9231,6.9635,12577,0
2008-08-06,6.8419,7.0284,6.834,6.9961,18380,0
2008-08-07,6.9312,7.0368,6.7205,6.7448,16304,0
2008-08-08,6.7205,6.7854,6.6881,6.6881,24920,0
2008-08-11,6.7854,7.2234,6.7448,6.9556,56119,0
2008-08-12,6.9718,7.1018,6.8419,6.8419,26494,0
2008-08-13,6.8501,6.8501,6.7366,6.8096,17616,0
2008-08-14,6.8824,6.9556,6.8419,6.8908,48133,0
2008-08-15,6.8908,7.2879,6.834,6.8585,29490,0
2008-08-18,6.8908,7.199,6.8908,7.0773,21516,0
2008-08-19,7.0123,7.0773,6.8585,6.8663,26667,0
2008-08-20,6.8908,6.9068,6.8017,6.8908,16036,0
2008-08-21,6.8989,7.0123,6.7285,6.8989,28123,0
2008-08-22,6.8908,6.9068,6.696,6.8501,10484,0
2008-08-25,6.9477,7.1018,6.7691,6.7691,30480,0
2008-08-26,6.7691,6.9801,6.761,6.8908,20343,0
2008-08-27,6.8663,6.8908,6.8017,6.8419,3206,0
2008-08-28,6.9068,6.9068,6.8017,6.8824,5424,0
2008-08-29,6.8419,6.8663,6.753,6.7854,14093,0
2008-09-02,6.9801,6.9801,6.8746,6.9477,44038,0
2008-09-03,6.9477,7.0284,6.8096,6.9961,22164,0
2008-09-04,6.9477,7.1095,6.8989,7.0932,36266,0
2008-09-05,7.0932,7.1906,7.0041,7.1095,17377,0
2008-09-08,7.1095,7.1095,6.9231,7.0123,16320,0
2008-09-09,6.9801,7.0449,6.7854,6.8908,79294,0
2008-09-10,6.9231,6.9556,6.7691,6.7691,18760,0
2008-09-11,6.8096,6.826,6.696,6.7691,18158,0
2008-09-12,6.753,6.9068,6.7205,6.8908,16223,0
2008-09-15,6.8746,6.8746,6.3721,6.599,75063,0
2008-09-16,6.5259,6.6394,6.469,6.5828,25554,0
2008-09-17,6.5259,6.6151,6.4853,6.5664,28089,0
2008-09-18,6.5584,6.5908,6.5259,6.5584,44162,0
2008-09-19,6.6717,6.8908,6.5664,6.8908,26298,0
2008-09-22,6.8501,6.8501,6.4853,6.5664,87989,0
2008-09-23,6.534,6.696,6.534,6.5664,72752,0
2008-09-24,6.5096,6.5908,6.3638,6.4933,90279,0
2008-09-25,6.4125,6.4125,6.145,6.1936,38209,0
2008-09-26,6.0477,6.1205,6.0071,6.0883,30023,0
2008-09-29,6.0234,6.3233,5.7558,6.3233,68832,0
2008-09-30,6.3638,6.3638,5.8853,6.0071,46120,0
2008-10-01,6.0638,6.145,5.5934,5.5934,27700,0
2008-10-02,5.6745,5.6745,5.3748,5.4964,22631,0
2008-10-03,5.4316,5.5127,5.3909,5.4153,8326,0
2008-10-06,5.4316,5.5207,5.2936,5.456,40827,0
2008-10-07,5.5775,5.5775,5.0181,5.0507,55246,0
2008-10-08,5.0261,5.0261,4.8641,4.8721,29878,0
2008-10-09,5.0261,5.0827,4.6777,4.702,26688,0
2008-10-10,4.5885,4.6856,3.4454,4.0614,137940,0
2008-10-13,4.0535,4.6128,4.0207,4.6047,71459,0
2008-10-14,4.799,4.9287,4.7099,4.7181,26730,0
2008-10-15,4.7345,4.7422,4.4019,4.4019,15875,0
2008-10-16,4.4586,4.5072,4.0535,4.2643,26291,0
2008-10-17,4.2885,4.2964,4.0535,4.2885,55607,0
2008-10-20,4.4101,4.4586,4.2558,4.3857,47605,0
2008-10-21,4.4019,4.4914,4.2643,4.2805,53327,0
2008-10-22,3.8912,4.2805,3.8912,4.1828,14862,0
2008-10-23,4.1913,4.2316,4.0857,4.1993,15172,0
2008-10-24,4.1342,4.2805,4.1342,4.1828,7368,0
2008-10-27,4.2964,4.4262,4.2722,4.4181,17589,0
2008-10-28,4.4346,4.4914,4.1588,4.3535,27722,0
2008-10-29,4.3938,4.7506,4.3451,4.5153,59873,0
2008-10-30,4.5642,4.7667,4.5642,4.7586,27876,0
2008-10-31,4.7667,4.9452,4.6856,4.9452,9375,0
2008-11-03,4.8965,4.8965,4.6047,4.6047,12370,0
2008-11-04,4.6533,4.6696,4.329,4.6696,45192,0
2008-11-05,4.5964,4.7099,4.4262,4.4506,22820,0
2008-11-06,4.4586,4.4586,4.2073,4.3694,85668,0
2008-11-07,4.3694,4.5153,4.2558,4.4506,85198,0
2008-11-10,4.6938,4.9209,4.4831,4.8398,47821,0
2008-11-11,4.7099,4.8398,4.7099,4.7586,8592,0
2008-11-12,4.7422,4.8234,4.7422,4.7829,36926,0
2008-11-13,4.791,4.8802,4.6615,4.8155,91065,0
2008-11-14,4.7181,4.9775,4.7181,4.9531,30025,0
2008-11-17,4.9531,5.1882,4.9531,5.1882,19225,0
2008-11-18,5.1479,5.5531,4.9452,5.472,56780,0
2008-11-19,5.4964,5.6261,5.0669,5.2695,42326,0
2008-11-20,5.2204,5.2613,5.0669,5.172,37712,0
2008-11-21,5.229,5.5775,5.229,5.5207,67545,0
2008-11-24,5.5531,5.8369,5.4073,5.7073,31075,0
2008-11-25,5.7073,5.8289,5.4153,5.4316,79799,0
2008-11-26,5.456,5.472,4.9857,5.3018,17270,0
2008-11-28,5.2695,5.2695,5.229,5.2695,7035,0
2008-12-01,5.1479,5.2204,4.2157,4.2401,112137,0
2008-12-02,4.2964,4.4586,4.2964,4.3779,19067,0
2008-12-03,4.2157,4.4667,4.2073,4.4181,173664,0
2008-12-04,4.3779,4.6371,4.3779,4.4914,88649,0
2008-12-05,4.4586,4.5397,4.4262,4.5397,15418,0
2008-12-08,4.6449,4.8155,4.6291,4.7752,63382,0
2008-12-09,4.7752,4.7752,4.5153,4.5397,28380,0
2008-12-10,4.5804,4.6615,4.5072,4.6208,36047,0
2008-12-11,4.5804,4.6615,4.548,4.6615,24299,0
2008-12-12,4.2964,4.6615,4.2964,4.6615,31120,0
2008-12-15,4.5885,4.7422,4.5316,4.5804,255960,0
2008-12-16,4.6208,4.8886,4.5642,4.6938,92627,0
2008-12-17,4.6615,4.8155,4.5561,4.7422,133595,0
2008-12-18,4.702,4.702,4.5316,4.6128,53391,0
2008-12-19,4.548,4.5804,4.4101,4.4586,48807,0
2008-12-22,4.4586,4.4586,4.2885,4.3938,25583,0
2008-12-23,4.4181,4.4991,4.3048,4.4749,54211,0
2008-12-24,4.4586,4.4914,4.3938,4.4586,21218,0
2008-12-26,4.4586,4.4586,4.2643,4.3451,30965,0
2008-12-29,4.4101,4.4101,4.0535,4.3372,95540,0
2008-12-30,4.2964,4.329,4.0775,4.2558,40893,0
2008-12-31,4.2316,4.3535,4.2316,4.2964,33634,0
2009-01-02,4.2558,4.2558,4.0535,4.1749,93686,0
2009-01-05,4.094,4.3535,4.013,4.3209,63072,0
2009-01-06,4.2964,4.3372,4.2558,4.2805,34584,0
2009-01-07,4.2558,4.6696,4.2558,4.4667,98745,0
2009-01-08,4.4181,4.4346,4.2558,4.3535,65204,0
2009-01-09,4.4181,4.4667,4.3779,4.4346,9003,0
2009-01-12,4.5153,4.7422,4.4101,4.572,40893,0
2009-01-13,4.4831,4.6208,4.3779,4.4667,26022,0
2009-01-14,4.3779,4.6208,4.3779,4.4991,26202,0
2009-01-15,4.4914,4.5804,4.4914,4.4991,22869,0
2009-01-16,4.5153,4.5642,4.4749,4.5153,21981,0
2009-01-20,4.5397,4.5804,4.4831,4.5072,17392,0
2009-01-21,4.4914,4.5397,4.3938,4.4586,21266,0
2009-01-22,4.4914,4.548,4.4262,4.4991,16470,0
2009-01-23,4.5236,4.6047,4.4586,4.5397,45393,0
2009-01-26,4.5072,4.5885,4.4426,4.4506,46260,0
2009-01-27,4.4262,4.4749,4.4019,4.4262,21525,0
2009-01-28,4.4506,4.5804,4.4426,4.5804,6170,0
2009-01-29,4.4749,4.6291,4.4019,4.4749,11719,0
2009-01-30,4.4586,4.5397,4.4181,4.4181,14803,0
2009-02-02,4.4914,4.7264,4.4019,4.4019,38300,0
2009-02-03,4.4346,4.4346,4.2233,4.2722,57559,0
2009-02-04,4.2233,4.3048,4.2233,4.2558,50637,0
2009-02-05,4.2643,4.3694,4.2316,4.3694,3512,0
2009-02-06,4.3779,4.7264,4.329,4.5561,8880,0
2009-02-09,4.6208,5.4396,4.6208,5.2695,20846,0
2009-02-10,5.2695,5.2774,5.0101,5.0827,5698,0
2009-02-11,5.0101,5.253,4.9936,5.253,6418,0
2009-02-12,5.253,5.253,4.5236,4.5236,24816,0
2009-02-13,4.9127,5.0019,4.5561,4.7345,24057,0
2009-02-17,4.4181,4.4262,4.3451,4.3614,11596,0
2009-02-18,4.2964,4.5072,4.2964,4.4991,9971,0
2009-02-19,4.4991,4.4991,4.2805,4.3614,17650,0
2009-02-20,4.3614,4.3779,4.3048,4.3694,17020,0
2009-02-23,4.4586,4.4749,4.3614,4.3614,2959,0
2009-02-24,4.3614,4.5236,4.3209,4.4749,9579,0
2009-02-25,4.4101,4.7829,4.4101,4.7181,6774,0
2009-02-26,4.7422,5.2695,4.702,5.1965,27197,0
2009-02-27,5.2372,5.2372,4.8721,4.9452,7080,0
2009-03-02,4.8641,4.8641,4.5397,4.6696,38636,0
2009-03-03,4.6696,4.6696,4.4346,4.4346,4700,0
2009-03-04,4.4346,4.5804,4.3614,4.4506,41028,0
2009-03-05,4.3535,4.5642,4.3048,4.4181,37991,0
2009-03-06,4.5316,4.5316,4.2964,4.3372,7053,0
2009-03-09,4.3372,4.5153,4.3128,4.5153,12826,0
2009-03-10,4.4831,4.7181,4.4262,4.4914,32255,0
2009-03-11,4.4914,4.6696,4.3451,4.4586,30303,0
2009-03-12,4.2558,4.799,4.2558,4.7181,52002,0
2009-03-13,4.8155,5.2372,4.7752,5.0586,52190,0
2009-03-16,5.0913,5.253,4.7099,5.0261,37143,0
2009-03-17,5.1479,5.1559,4.6371,4.9452,49340,0
2009-03-18,4.8886,5.1396,4.5964,5.0261,35898,0
2009-03-19,5.0261,5.1802,4.9287,4.9694,48851,0
2009-03-20,4.9775,5.0261,4.9694,5.0261,3097,0
2009-03-23,5.0261,5.1479,5.0019,5.0261,12365,0
2009-03-24,5.0261,5.2613,4.9045,5.0101,76484,0
2009-03-25,5.0422,5.2451,4.9936,5.1074,30161,0
2009-03-26,5.099,5.1802,5.0748,5.1316,46212,0
2009-03-27,5.1559,5.1802,5.1559,5.1802,4533,0
2009-03-30,5.1638,5.1965,5.1638,5.172,4325,0
2009-03-31,5.1802,5.2695,5.172,5.1882,10241,0
2009-04-01,5.2044,5.2204,5.1802,5.1965,16342,0
2009-04-02,5.1965,5.2936,5.1965,5.2695,15007,0
2009-04-03,5.229,5.5934,5.229,5.5127,19827,0
2009-04-06,5.5531,5.9908,5.3909,5.8773,20468,0
2009-04-07,5.8693,5.9097,5.8125,5.9018,8452,0
2009-04-08,6.0234,6.0638,5.9018,5.9018,4750,0
2009-04-09,5.934,6.3476,5.9179,5.9179,19142,0
2009-04-13,6.0801,6.1611,5.999,6.0801,28102,0
2009-04-14,6.0638,6.534,5.999,6.3233,58991,0
2009-04-15,6.3233,6.8096,6.3233,6.5421,141891,0
2009-04-16,6.5421,6.5828,6.4529,6.4853,14656,0
2009-04-17,6.4853,6.4853,6.153,6.3879,23446,0
2009-04-20,6.3638,6.4046,6.0801,6.2018,23220,0
2009-04-21,6.1936,6.5828,6.1936,6.4287,15172,0
2009-04-22,6.4046,6.4774,6.4046,6.4046,6612,0
2009-04-23,6.3638,6.3879,6.1855,6.3879,4814,0
2009-04-24,6.4287,6.5503,6.2826,6.4046,8743,0
2009-04-27,6.2178,6.5664,6.2178,6.4853,9617,0
2009-04-28,6.4853,6.4933,6.4046,6.4611,13263,0
2009-04-29,6.4046,6.5178,6.3721,6.4046,7526,0
2009-04-30,6.4287,6.5016,6.3879,6.4853,12072,0
2009-05-01,6.4774,6.5664,6.4774,6.5503,12933,0
2009-05-04,6.6068,6.6068,6.1205,6.4287,38068,0
2009-05-05,6.4447,6.5016,6.3958,6.4529,16383,0
2009-05-06,6.469,6.5096,6.145,6.2909,35691,0
2009-05-07,6.4774,6.4774,6.1611,6.2585,28803,0
2009-05-08,6.2826,6.5664,6.2826,6.4853,17884,0
2009-05-11,6.4125,6.4367,6.2018,6.4204,21450,0
2009-05-12,6.3556,6.4529,6.1205,6.3396,14212,0
2009-05-13,6.2746,6.3638,6.1772,6.2826,30593,0
2009-05-14,6.3721,6.3721,6.2503,6.2665,13878,0
2009-05-15,6.3151,6.3233,6.2096,6.2826,25982,0
2009-05-18,6.3069,6.3476,6.2826,6.3151,9577,0
2009-05-19,6.2746,6.3638,6.2746,6.3233,18490,0
2009-05-20,6.3151,6.4529,6.3151,6.4529,39888,0
2009-05-21,6.3476,6.4447,6.234,6.2826,34270,0
2009-05-22,6.2421,6.3721,6.2421,6.3151,13205,0
2009-05-26,6.2503,6.3638,6.1289,6.3638,40704,0
2009-05-27,6.3069,6.3476,6.2096,6.2503,47072,0
2009-05-28,6.7448,6.8176,6.3315,6.5503,47728,0
2009-05-29,6.3879,6.5503,6.2178,6.2178,41172,0
2009-06-01,6.3151,6.8501,6.2826,6.6477,120207,0
2009-06-02,6.6477,6.6477,6.3315,6.5259,43715,0
2009-06-03,6.5503,6.7205,6.3803,6.6233,48851,0
2009-06-04,6.7205,6.7285,6.5259,6.5664,15335,0
2009-06-05,6.5584,6.7934,6.4125,6.6151,224276,0
2009-06-08,6.6068,6.6881,6.4774,6.6233,35138,0
2009-06-09,6.6311,6.6477,6.4853,6.6151,33431,0
2009-06-10,6.6311,6.6477,6.4611,6.6477,21093,0
2009-06-11,6.6394,7.0609,6.599,7.0609,29022,0
2009-06-12,7.0526,7.1663,6.6881,6.8824,21616,0
2009-06-15,6.7448,6.753,6.3638,6.6394,29652,0
2009-06-16,6.6639,6.6639,6.3556,6.599,20107,0
2009-06-17,6.6233,7.0773,6.4933,7.0123,60692,0
2009-06-18,7.0123,7.0773,6.4933,6.4933,55029,0
2009-06-19,6.5096,6.9152,6.5096,6.8176,30719,0
2009-06-22,6.7854,6.7854,6.4125,6.4933,74092,0
2009-06-23,6.4933,6.5096,6.2746,6.4933,27132,0
2009-06-24,6.4529,6.5908,6.2096,6.5503,39601,0
2009-06-25,6.5828,6.8824,6.4853,6.8419,61475,0
2009-06-26,6.8501,7.4584,6.7126,7.1339,1264889,0
2009-06-29,7.1906,7.1906,6.1772,6.5259,148119,0
2009-06-30,6.5908,7.4664,6.5908,7.1339,73388,0
2009-07-01,7.1663,7.2636,6.7045,7.1176,80738,0
2009-07-02,7.0854,7.0854,6.3315,6.5664,30125,0
2009-07-06,6.5908,6.8746,6.469,6.7448,41057,0
2009-07-07,6.7691,6.9961,6.5584,6.5584,19709,0
2009-07-08,6.5828,6.7366,6.5828,6.7126,39061,0
2009-07-09,6.753,6.753,6.5908,6.6477,13941,0
2009-07-10,6.599,6.8989,6.5745,6.8585,13342,0
2009-07-13,6.8585,6.8663,6.6557,6.8176,20316,0
2009-07-14,6.826,6.8908,6.7126,6.8663,32592,0
2009-07-15,6.9068,7.0368,6.6068,6.9718,45534,0
2009-07-16,6.9394,7.0205,6.9152,7.0123,25658,0
2009-07-17,7.0041,7.0854,6.9152,7.0368,31560,0
2009-07-20,6.9312,7.2067,6.9312,7.1502,63621,0
2009-07-21,7.2148,7.8147,7.1584,7.4988,54498,0
2009-07-22,7.4664,7.6527,7.1826,7.2879,16038,0
2009-07-23,7.2636,7.8716,7.1584,7.6366,45174,0
2009-07-24,7.6527,7.6527,7.2962,7.6204,25294,0
2009-07-27,7.5962,8.2039,7.5962,7.8476,52080,0
2009-07-28,7.8147,7.8311,7.4584,7.7339,13988,0
2009-07-29,7.6933,7.8476,7.5877,7.6447,13050,0
2009-07-30,7.75,7.7743,7.3367,7.4826,49968,0
2009-07-31,7.4826,7.5962,7.0123,7.1584,64831,0
2009-08-03,7.2312,7.4174,6.8096,6.9718,79815,0
2009-08-04,6.9312,7.3852,6.696,6.9801,39545,0
2009-08-05,6.9231,7.0932,6.8501,7.0123,32855,0
2009-08-06,7.2475,7.742,7.0932,7.3283,64722,0
2009-08-07,7.3852,7.6447,7.1826,7.3609,30700,0
2009-08-10,7.3692,7.515,7.2636,7.377,16568,0
2009-08-11,7.4014,7.5558,7.2962,7.3124,30180,0
2009-08-12,7.3692,7.9366,7.3529,7.6366,74957,0
2009-08-13,7.6366,8.0256,7.5391,7.7825,54889,0
2009-08-14,7.7987,7.8797,7.6771,7.7176,61015,0
2009-08-17,7.6041,7.8476,7.5799,7.6851,52085,0
2009-08-18,7.7176,8.0498,7.45,7.5634,71996,0
2009-08-19,7.4826,7.669,7.4664,7.5634,69944,0
2009-08-20,7.5799,7.9445,7.5799,7.8879,49404,0
2009-08-21,8.0256,8.0339,7.8147,7.8716,68913,0
2009-08-24,7.8879,8.0256,7.7581,7.7581,143293,0
2009-08-25,7.7987,8.2527,7.6366,7.9205,78427,0
2009-08-26,7.9445,8.2527,7.8476,8.1878,54376,0
2009-08-27,8.2201,8.3015,7.9691,8.1471,155228,0
2009-08-28,8.1799,8.6989,8.1634,8.4634,60845,0
2009-08-31,8.4634,8.6184,8.1471,8.2039,75349,0
2009-09-01,8.2769,8.3015,7.9038,7.985,69623,0
2009-09-02,7.9528,7.9691,7.7014,7.7905,69680,0
2009-09-03,7.8069,7.9366,7.7176,7.7987,55822,0
2009-09-04,7.7743,7.9691,7.7743,7.9445,99255,0
2009-09-08,7.9607,8.042,7.7014,7.7096,70703,0
2009-09-09,7.7014,8.0256,7.7014,7.9205,44168,0
2009-09-10,7.9038,8.2608,7.9038,8.2201,118972,0
2009-09-11,8.1799,8.4066,8.1067,8.3254,131979,0
2009-09-14,8.3254,8.8203,8.1716,8.7796,47280,0
2009-09-15,8.8034,9.136,8.7151,8.9578,133469,0
2009-09-16,8.9984,9.0957,8.8359,8.9822,25112,0
2009-09-17,9.0059,9.113,8.9339,9.113,22171,0
2009-09-18,9.0957,9.364,8.9908,9.2984,68344,0
2009-09-21,9.2899,9.4847,9.2349,9.2733,38212,0
2009-09-22,9.3474,9.4196,9.2349,9.3561,13835,0
2009-09-23,9.3327,9.3561,9.0145,9.0795,62305,0
2009-09-24,9.0549,9.0549,8.7151,8.8288,28479,0
2009-09-25,8.8359,9.1187,8.7151,9.0711,25691,0
2009-09-28,9.0635,9.0873,8.8288,9.0303,19149,0
2009-09-29,9.0059,9.0957,8.8034,9.0303,58137,0
2009-09-30,9.0059,9.113,8.7554,8.9169,72081,0
2009-10-01,8.8769,8.9169,8.6737,8.7796,68081,0
2009-10-02,8.7236,8.7796,8.3337,8.5844,36510,0
2009-10-05,8.65,8.8528,8.3905,8.8359,22776,0
2009-10-06,8.8288,9.1187,8.7554,9.0059,17604,0
2009-10-07,8.9654,9.0711,8.9169,9.0303,42679,0
2009-10-08,9.113,9.136,8.7399,8.8769,37283,0
2009-10-09,8.8528,8.9984,8.5362,8.7068,31871,0
2009-10-12,8.7637,8.9984,8.7637,8.974,15693,0
2009-10-13,8.9421,9.0303,8.7068,8.7796,13753,0
2009-10-14,8.8288,8.9096,8.5602,8.8117,37451,0
2009-10-15,8.7482,8.9339,8.65,8.7236,32590,0
2009-10-16,8.7236,8.8769,8.4389,8.7068,47616,0
2009-10-19,8.7878,9.1599,8.6737,8.7554,34434,0
2009-10-20,8.7151,8.7151,8.4066,8.4472,26974,0
2009-10-21,8.4148,8.5602,8.2121,8.2608,35686,0
2009-10-22,8.2121,8.4634,8.0094,8.3744,27834,0
2009-10-23,8.3418,8.4229,8.1067,8.1067,14767,0
2009-10-26,8.1149,8.4311,7.9528,8.0986,35653,0
2009-10-27,8.0904,8.2201,8.0498,8.1067,30816,0
2009-10-28,8.1231,8.2121,8.0661,8.0661,25127,0
2009-10-29,8.0826,8.4229,8.0826,8.2446,27878,0
2009-10-30,8.1311,8.2608,8.0826,8.1471,64998,0
2009-11-02,8.1555,8.4311,7.669,7.8476,61863,0
2009-11-03,7.7987,8.0904,7.6933,7.9445,34183,0
2009-11-04,7.9445,8.1067,7.8797,7.9205,36295,0
2009-11-05,7.9607,8.1391,7.9607,8.0743,12439,0
2009-11-06,7.985,8.3662,7.9607,8.0176,21498,0
2009-11-09,8.0583,8.2121,8.0498,8.1555,32302,0
2009-11-10,8.1958,8.796,8.1799,8.1799,54693,0
2009-11-11,8.2285,8.5282,8.1149,8.4066,21445,0
2009-11-12,8.3986,8.4634,8.2201,8.285,36517,0
2009-11-13,8.285,8.9096,8.1555,8.8528,35821,0
2009-11-16,8.8528,9.0711,8.7068,8.974,28825,0
2009-11-17,8.9169,8.9578,8.8769,8.9169,46305,0
2009-11-18,8.8853,8.9169,8.8853,8.8853,12556,0
2009-11-19,8.8288,8.9169,8.7236,8.8853,48834,0
2009-11-20,8.8926,8.9169,8.8528,8.9169,33840,0
2009-11-23,8.9908,8.9984,8.8695,8.9169,44676,0
2009-11-24,8.9421,8.9421,8.7151,8.8288,79506,0
2009-11-25,8.861,8.9169,8.7637,8.9096,13527,0
2009-11-27,8.7637,8.9908,8.7637,8.8769,12718,0
2009-11-30,8.8444,8.9169,8.7482,8.9169,38743,0
2009-12-01,8.974,8.9984,8.7637,8.8853,99836,0
2009-12-02,8.9096,9.0059,8.7554,8.9169,28360,0
2009-12-03,8.9169,8.9339,8.52,8.796,67480,0
2009-12-04,8.9339,8.9499,8.7482,8.9499,60999,0
2009-12-07,8.4229,8.9254,8.4066,8.9169,93308,0
2009-12-08,8.8695,8.9499,8.8444,8.9012,61223,0
2009-12-09,8.8926,9.2021,8.7796,8.861,56862,0
2009-12-10,8.9012,9.0873,8.8695,8.8769,64434,0
2009-12-11,8.9421,9.0145,8.861,8.9499,58243,0
2009-12-14,8.9984,9.2021,8.8695,8.974,24913,0
2009-12-15,8.9654,9.1761,8.8444,8.9012,72383,0
2009-12-16,9.0059,9.2021,8.8769,9.2021,39674,0
2009-12-17,9.1514,9.3239,9.1514,9.2349,14253,0
2009-12-18,9.136,9.2899,9.0635,9.1599,181399,0
2009-12-21,9.1514,9.315,9.0711,9.1599,21497,0
2009-12-22,9.1274,9.1436,9.0388,9.1187,28673,0
2009-12-23,9.136,9.2349,8.9984,9.1682,56540,0
2009-12-24,9.2097,9.2984,8.9421,9.2984,16505,0
2009-12-28,9.3239,9.395,9.2412,9.3782,22908,0
2009-12-29,9.4038,9.4038,9.1761,9.2412,57849,0
2009-12-30,9.2733,9.2733,9.0059,9.2021,52521,0
2009-12-31,9.2271,9.364,9.1514,9.2021,34853,0
2010-01-04,9.2733,9.689,9.2733,9.663,71722,0
2010-01-05,9.689,9.809,9.533,9.727,45047,0
2010-01-06,9.705,9.727,9.4698,9.558,43260,0
2010-01-07,9.566,9.809,9.4698,9.566,34104,0
2010-01-08,9.55,9.98,9.4777,9.938,34411,0
2010-01-11,9.965,10.459,9.947,10.181,16036,0
2010-01-12,10.181,10.45,9.93,9.973,26766,0
2010-01-13,9.965,10.043,9.784,9.98,13422,0
2010-01-14,9.965,10.086,9.769,9.965,23594,0
2010-01-15,10.043,10.271,9.792,9.835,43901,0
2010-01-19,9.849,10.094,9.697,9.989,45620,0
2010-01-20,9.989,10.142,9.697,9.727,28459,0
2010-01-21,9.719,9.835,9.4196,9.4449,32704,0
2010-01-22,9.436,9.614,9.4107,9.4847,39165,0
2010-01-25,9.4618,9.524,9.3561,9.4698,17011,0
2010-01-26,9.4107,9.574,9.2984,9.3073,32688,0
2010-01-27,9.2501,9.3723,9.2412,9.2899,25645,0
2010-01-28,9.395,9.671,9.0795,9.1514,64174,0
2010-01-29,9.1925,9.364,9.0873,9.0873,45475,0
2010-02-01,9.1274,9.136,8.9339,8.9822,22513,0
2010-02-02,8.9169,9.2811,8.8528,9.113,62106,0
2010-02-03,9.1274,9.2501,8.9096,9.0711,43136,0
2010-02-04,9.0226,9.0549,8.9012,8.9421,42558,0
2010-02-05,8.9908,8.9908,8.8359,8.9254,29309,0
2010-02-08,8.9254,8.9984,8.8034,8.9012,27783,0
2010-02-09,9.0059,9.0059,8.861,8.8926,54170,0
2010-02-10,8.8444,8.9254,8.796,8.9169,56137,0
2010-02-11,8.8853,9.0303,8.8444,8.9578,74239,0
2010-02-12,8.8769,8.9984,8.8695,8.9578,59050,0
2010-02-16,8.9908,9.1043,8.9578,9.0388,12391,0
2010-02-17,9.0388,9.0388,8.8528,8.8528,44987,0
2010-02-18,8.8359,8.9421,8.8359,8.8853,92395,0
2010-02-19,8.9096,8.9822,8.8288,8.8528,85906,0
2010-02-22,8.8769,9.0059,8.796,8.9012,40231,0
2010-02-23,8.9254,9.2021,8.8288,9.1682,127317,0
2010-02-24,9.1761,9.68,9.1761,9.614,25843,0
2010-02-25,9.4847,9.818,9.4449,9.801,25684,0
2010-02-26,9.792,9.825,9.3782,9.566,26128,0
2010-03-01,9.574,9.623,9.113,9.4038,46828,0
2010-03-02,9.4285,9.4777,9.1514,9.3327,66567,0
2010-03-03,9.364,9.632,9.1599,9.3327,72981,0
2010-03-04,9.3404,9.4847,9.1761,9.4539,44150,0
2010-03-05,9.4449,9.614,9.3861,9.507,55745,0
2010-03-08,9.3861,9.533,9.2811,9.315,60568,0
2010-03-09,9.2984,9.744,9.2412,9.533,98744,0
2010-03-10,9.502,10.036,9.502,9.973,37854,0
2010-03-11,10.295,10.54,9.98,10.135,101312,0
2010-03-12,10.118,10.172,9.89,10.059,25614,0
2010-03-15,10.003,10.101,9.825,9.899,67604,0
2010-03-16,9.882,9.996,9.645,9.835,42021,0
2010-03-17,9.809,10.043,9.645,9.956,27654,0
2010-03-18,9.915,9.965,9.639,9.784,70877,0
2010-03-19,9.842,10.239,9.654,10.239,79396,0
2010-03-22,10.248,10.505,10.248,10.473,24953,0
2010-03-23,10.505,10.876,10.426,10.764,35240,0
2010-03-24,10.764,10.903,10.459,10.466,49113,0
2010-03-25,10.512,10.61,10.239,10.271,33123,0
2010-03-26,10.286,10.49,10.135,10.149,23254,0
2010-03-29,10.142,10.521,10.142,10.391,35051,0
2010-03-30,10.377,10.391,10.094,10.19,30706,0
2010-03-31,10.149,10.45,9.89,10.077,85185,0
2010-04-01,10.077,10.207,9.761,9.842,53083,0
2010-04-05,9.825,9.996,9.558,9.776,49145,0
2010-04-06,9.776,10.11,9.776,9.938,31900,0
2010-04-07,9.856,10.497,9.856,10.36,24564,0
2010-04-08,10.32,10.391,10.094,10.295,27400,0
2010-04-09,10.263,10.938,10.198,10.589,50960,0
2010-04-12,10.618,10.854,10.618,10.791,22929,0
2010-04-13,10.748,10.885,10.748,10.876,9798,0
2010-04-14,10.894,11.479,10.825,11.372,30699,0
2010-04-15,11.366,11.511,11.123,11.455,49589,0
2010-04-16,11.472,11.862,11.317,11.535,51592,0
2010-04-19,11.446,11.544,11.213,11.22,26800,0
2010-04-20,11.244,11.43,11.066,11.294,97255,0
2010-04-21,11.269,11.325,11.024,11.317,31787,0
2010-04-22,11.204,11.731,11.066,11.683,78629,0
2010-04-23,11.633,11.993,11.379,11.985,30676,0
2010-04-26,11.942,11.959,11.723,11.868,34590,0
2010-04-27,11.738,11.77,11.269,11.294,15159,0
2010-04-28,11.308,11.308,11.09,11.179,12631,0
2010-04-29,11.187,11.632,11.147,11.569,20095,0
2010-04-30,11.52,12.16,11.372,11.592,73895,0
2010-05-03,11.778,11.778,11.171,11.752,53546,0
2010-05-04,11.616,11.812,11.294,11.511,72229,0
2010-05-05,11.422,11.479,11.066,11.3,52237,0
2010-05-06,11.235,11.561,10.96,11.286,102706,0
2010-05-07,11.308,11.415,10.704,10.71,67549,0
2010-05-10,11.308,11.561,11.074,11.381,79756,0
2010-05-11,11.35,12.08,11.187,11.951,66889,0
2010-05-12,11.917,12.08,11.745,12.046,59769,0
2010-05-13,11.99,12.08,11.821,11.891,35159,0
2010-05-14,11.812,11.812,11.147,11.35,57412,0
2010-05-17,11.422,11.607,11.163,11.553,45662,0
2010-05-18,11.683,11.933,11.586,11.821,57253,0
2010-05-19,11.837,11.875,11.648,11.752,43528,0
2010-05-20,11.648,11.648,11.196,11.3,74909,0
2010-05-21,11.204,11.786,11.187,11.745,62941,0
2010-05-24,11.837,11.925,11.381,11.752,42812,0
2010-05-25,11.52,11.632,11.35,11.6,35244,0
2010-05-26,11.6,12.16,11.6,11.812,100563,0
2010-05-27,12.16,12.225,11.917,12.225,103334,0
2010-05-28,12.192,12.257,12.006,12.16,83488,0
2010-06-01,12.127,12.435,12.055,12.16,76063,0
2010-06-02,12.257,12.363,11.982,12.363,45263,0
2010-06-03,12.329,12.557,12.127,12.264,36161,0
2010-06-04,11.998,12.403,11.908,12.241,93430,0
2010-06-07,12.321,12.363,12.013,12.135,151227,0
2010-06-08,12.209,12.477,11.723,11.854,77038,0
2010-06-09,11.975,12.03,11.334,11.455,124961,0
2010-06-10,11.561,11.899,11.561,11.884,52551,0
2010-06-11,11.812,12.063,11.6,12.063,59687,0
2010-06-14,12.201,12.233,11.868,11.925,190054,0
2010-06-15,12.055,12.233,11.942,12.225,54981,0
2010-06-16,12.176,12.241,11.99,12.225,71065,0
2010-06-17,12.241,12.241,11.804,12.151,44198,0
2010-06-18,12.16,12.184,12.055,12.184,102170,0
2010-06-21,12.241,12.241,12.006,12.097,38665,0
2010-06-22,12.089,12.119,11.731,11.745,15506,0
2010-06-23,11.77,11.837,11.561,11.77,25016,0
2010-06-24,11.786,11.786,11.163,11.171,30827,0
2010-06-25,11.179,12.241,11.123,12.16,366367,0
2010-06-28,12.03,12.063,11.752,11.862,93628,0
2010-06-29,11.683,11.752,11.213,11.244,83317,0
2010-06-30,11.266,11.487,10.885,10.921,60543,0
2010-07-01,10.894,10.929,10.466,10.755,61667,0
2010-07-02,10.833,10.846,10.172,10.426,95026,0
2010-07-06,10.634,10.634,10.077,10.149,70811,0
2010-07-07,10.207,10.53,9.825,10.512,124834,0
2010-07-08,10.571,10.938,10.433,10.903,72202,0
2010-07-09,10.854,11.495,10.71,11.43,123790,0
2010-07-12,11.366,11.592,11.294,11.399,61886,0
2010-07-13,11.569,11.786,11.278,11.707,105747,0
2010-07-14,11.699,11.837,11.495,11.624,88327,0
2010-07-15,11.648,11.731,11.43,11.52,30430,0
2010-07-16,11.43,11.479,10.953,10.96,73481,0
2010-07-19,11.015,11.139,10.782,10.96,78731,0
2010-07-20,10.839,11.325,10.755,11.308,63225,0
2010-07-21,11.381,11.399,10.946,11.033,61446,0
2010-07-22,11.179,11.252,11.09,11.22,63076,0
2010-07-23,11.147,11.343,11.123,11.187,53939,0
2010-07-26,11.179,11.317,11.074,11.114,94864,0
2010-07-27,11.13,11.286,11.066,11.098,54857,0
2010-07-28,11.059,11.204,11.024,11.163,41989,0
2010-07-29,11.3,11.366,10.912,10.938,39350,0
2010-07-30,10.791,10.96,10.634,10.839,38525,0
2010-08-02,11,11.495,10.946,11.479,56907,0
2010-08-03,11.446,11.648,11.244,11.357,49376,0
2010-08-04,11.317,11.616,10.67,10.717,64195,0
2010-08-05,11.39,11.486,10.512,10.739,71389,0
2010-08-06,10.595,11.43,10.521,11.415,107846,0
2010-08-09,11.479,12.037,11.439,12.006,71520,0
2010-08-10,11.933,11.933,11.6,11.738,94590,0
2010-08-11,11.535,11.544,10.938,10.96,101986,0
2010-08-12,10.817,11.033,10.581,10.946,54251,0
2010-08-13,10.87,10.87,10.566,10.595,64079,0
2010-08-16,10.589,10.688,10.391,10.549,134855,0
2010-08-17,10.626,10.71,10.433,10.53,96460,0
2010-08-18,10.558,10.61,10.135,10.589,74016,0
2010-08-19,10.521,10.54,9.996,10.181,65412,0
2010-08-20,10.118,10.271,9.835,10.248,69978,0
2010-08-23,10.256,10.286,9.947,9.98,64932,0
2010-08-24,9.89,9.89,9.663,9.697,81967,0
2010-08-25,9.663,10.135,9.2501,10.11,117155,0
2010-08-26,10.207,10.295,9.761,9.784,62773,0
2010-08-27,9.842,10.181,9.574,10.157,69604,0
2010-08-30,10.094,10.248,9.761,9.769,43087,0
2010-08-31,9.801,10.038,9.603,10.006,51070,0
2010-09-01,10.135,10.87,10.051,10.87,113580,0
2010-09-02,10.8,10.854,10.459,10.809,39658,0
2010-09-03,10.938,11.09,10.549,11.041,67386,0
2010-09-07,10.912,10.953,10.61,10.679,56851,0
2010-09-08,10.688,10.817,10.53,10.643,69243,0
2010-09-09,10.825,10.825,10.481,10.505,36877,0
2010-09-10,10.53,10.704,10.303,10.426,46192,0
2010-09-13,10.61,10.984,10.377,10.946,47597,0
2010-09-14,10.912,11.26,10.839,11.098,68445,0
2010-09-15,11.098,11.624,11.008,11.325,49658,0
2010-09-16,11.308,11.325,10.643,10.661,45669,0
2010-09-17,10.817,11.059,10.634,10.825,41404,0
2010-09-20,10.87,11.269,10.661,11.26,36256,0
2010-09-21,11.244,11.357,11.105,11.13,37812,0
2010-09-22,11.066,11.082,10.549,10.652,33848,0
2010-09-23,10.54,10.71,10.426,10.466,18648,0
2010-09-24,10.634,11.235,10.61,11.235,45917,0
2010-09-27,11.26,11.26,11.033,11.147,24409,0
2010-09-28,11.204,11.204,10.626,10.791,55767,0
2010-09-29,10.748,10.809,10.466,10.717,46497,0
2010-09-30,10.835,11.046,10.784,10.971,27129,0
2010-10-01,10.984,11.066,10.634,11.015,24675,0
2010-10-04,11.105,11.105,10.558,10.589,19606,0
2010-10-05,10.724,11.204,10.634,11.163,36900,0
2010-10-06,11.066,11.3,11.066,11.204,28383,0
2010-10-07,11.22,11.35,11.082,11.179,38729,0
2010-10-08,11.147,11.535,11.147,11.422,25414,0
2010-10-11,11.35,11.577,11.343,11.544,30856,0
2010-10-12,11.439,11.592,11.325,11.561,49968,0
2010-10-13,11.511,11.674,11.479,11.639,133257,0
2010-10-14,11.707,11.796,11.422,11.715,89761,0
2010-10-15,11.796,11.796,11.495,11.586,16595,0
2010-10-18,11.561,11.745,11.553,11.745,25666,0
2010-10-19,11.439,11.699,11.213,11.3,47628,0
2010-10-20,11.408,11.624,11.294,11.592,14826,0
2010-10-21,11.553,11.553,10.984,11.26,37265,0
2010-10-22,11.325,11.325,10.661,10.976,37716,0
2010-10-25,11.059,11.22,11,11.123,15673,0
2010-10-26,11.008,11.408,10.946,11.343,36438,0
2010-10-27,11.235,11.235,10.921,10.938,31766,0
2010-10-28,11.074,11.074,10.704,10.724,24903,0
2010-10-29,10.727,11,10.69,10.91,20042,0
2010-11-01,10.992,10.992,10.571,10.87,31399,0
2010-11-02,11.015,11.415,11.015,11.366,28962,0
2010-11-03,11.35,11.381,11.244,11.334,15795,0
2010-11-04,11.372,11.674,11.372,11.648,45815,0
2010-11-05,11.511,11.639,11.511,11.592,41653,0
2010-11-08,11.479,11.738,11.479,11.648,34126,0
2010-11-09,11.464,11.715,11.446,11.472,28593,0
2010-11-10,11.308,11.674,11.308,11.639,28713,0
2010-11-11,11.52,11.569,11.502,11.511,23086,0
2010-11-12,11.439,11.616,11.39,11.39,44273,0
2010-11-15,11.52,11.592,11.408,11.446,51189,0
2010-11-16,11.35,11.607,10.992,11.074,37326,0
2010-11-17,11.139,11.139,10.929,10.984,55352,0
2010-11-18,11.105,11.252,10.929,11.066,40696,0
2010-11-19,11,11.252,10.921,11.235,70739,0
2010-11-22,11.154,11.213,11.008,11.082,22845,0
2010-11-23,10.929,10.992,10.885,10.929,44418,0
2010-11-24,11.05,11.22,10.953,11.196,47964,0
2010-11-26,11.098,11.399,10.984,11.278,18025,0
2010-11-29,11.22,11.317,11.09,11.147,31710,0
2010-11-30,11.017,11.389,10.93,11.364,91013,0
2010-12-01,11.43,11.77,11.294,11.738,90077,0
2010-12-02,11.778,11.868,11.665,11.83,127123,0
2010-12-03,11.77,11.968,11.77,11.917,84402,0
2010-12-06,11.854,11.998,11.796,11.942,72969,0
2010-12-07,11.951,12.282,11.875,12.248,88815,0
2010-12-08,12.233,12.338,12.013,12.16,51801,0
2010-12-09,12.192,12.217,12.097,12.16,61621,0
2010-12-10,12.08,12.378,12.072,12.338,33021,0
2010-12-13,12.329,12.491,12.273,12.461,37098,0
2010-12-14,12.435,12.971,12.412,12.808,80687,0
2010-12-15,12.743,12.995,12.429,12.477,84905,0
2010-12-16,12.476,12.476,12.067,12.262,67265,0
2010-12-17,12.16,12.217,12.097,12.16,86608,0
2010-12-20,12.192,12.378,12.063,12.08,70774,0
2010-12-21,12.08,12.176,11.899,12.037,56999,0
2010-12-22,12.037,12.037,11.586,11.674,31400,0
2010-12-23,11.715,11.752,11.656,11.683,27291,0
2010-12-27,11.639,11.868,11.43,11.786,58351,0
2010-12-28,11.738,12.037,11.691,11.761,54687,0
2010-12-29,11.742,11.751,11.537,11.643,48188,0
2010-12-30,11.58,11.792,11.521,11.619,33820,0
2010-12-31,11.492,11.735,11.483,11.535,51650,0
2011-01-03,11.6,11.959,11.592,11.854,62153,0
2011-01-04,11.845,11.968,11.707,11.837,98257,0
2011-01-05,11.77,12.037,11.656,11.998,55989,0
2011-01-06,11.959,12.055,11.875,11.99,41669,0
2011-01-07,12.013,12.248,12.013,12.225,38578,0
2011-01-10,12.176,12.461,12.127,12.257,40196,0
2011-01-11,12.248,12.387,12.176,12.314,23314,0
2011-01-12,12.387,12.63,12.306,12.591,33738,0
2011-01-13,12.525,12.825,12.443,12.76,42536,0
2011-01-14,12.67,12.687,12.395,12.543,33870,0
2011-01-18,12.452,12.849,12.298,12.849,41449,0
2011-01-19,12.799,12.799,12.321,12.422,76762,0
2011-01-20,12.298,12.452,12.046,12.072,41643,0
2011-01-21,12.151,12.217,11.837,12.16,50102,0
2011-01-24,12.201,12.443,12.16,12.355,12371,0
2011-01-25,12.241,12.525,12.201,12.509,24224,0
2011-01-26,12.483,12.678,12.452,12.639,25070,0
2011-01-27,12.574,12.655,12.387,12.509,18131,0
2011-01-28,12.443,12.443,12.16,12.16,48746,0
2011-01-31,12.211,12.412,12.169,12.368,26607,0
2011-02-01,12.429,12.727,12.363,12.534,33728,0
2011-02-02,12.469,12.469,12.233,12.314,19711,0
2011-02-03,12.257,12.565,12.16,12.525,32753,0
2011-02-04,12.452,12.696,12.363,12.678,33093,0
2011-02-07,12.727,13.245,12.696,13.224,40959,0
2011-02-08,13.156,13.458,12.858,13.45,71960,0
2011-02-09,13.481,13.61,13.215,13.58,65938,0
2011-02-10,13.494,13.668,13.317,13.415,38786,0
2011-02-11,13.352,13.504,13.312,13.481,22956,0
2011-02-14,13.434,13.538,13.329,13.443,21174,0
2011-02-15,13.374,13.408,13.344,13.4,30606,0
2011-02-16,13.383,13.693,13.365,13.693,39237,0
2011-02-18,13.717,13.943,13.443,13.564,35897,0
2011-02-22,13.383,13.773,13.271,13.296,55232,0
2011-02-23,13.296,13.58,13.206,13.4,83377,0
2011-02-24,13.296,13.555,12.979,13.512,65649,0
2011-02-25,13.52,13.58,13.398,13.572,36450,0
2011-02-28,13.554,13.554,13.281,13.473,48334,0
2011-03-01,13.466,13.512,12.94,13.12,42410,0
2011-03-02,13.032,13.055,12.533,12.923,48211,0
2011-03-03,13.112,13.58,13.089,13.572,27034,0
2011-03-04,13.512,13.58,13.128,13.195,53059,0
2011-03-07,13.237,13.245,12.825,12.865,28133,0
2011-03-08,12.843,13.17,12.787,13.047,29991,0
2011-03-09,13.458,13.512,13.335,13.358,36116,0
2011-03-10,13.161,13.179,12.744,12.762,54824,0
2011-03-11,12.679,12.923,12.591,12.621,44292,0
2011-03-14,12.542,12.792,12.393,12.591,42389,0
2011-03-15,12.156,12.655,11.847,12.556,51711,0
2011-03-16,12.45,12.621,12.289,12.524,43640,0
2011-03-17,12.737,12.788,12.557,12.575,20090,0
2011-03-18,12.679,12.728,12.549,12.613,39562,0
2011-03-21,12.81,13.259,12.779,13.241,42736,0
2011-03-22,13.276,13.326,13.112,13.12,23755,0
2011-03-23,13.12,13.145,12.916,13.089,28959,0
2011-03-24,13.145,13.35,12.835,13.202,71602,0
2011-03-25,13.326,13.588,13.259,13.488,21897,0
2011-03-28,13.512,13.564,12.744,12.916,82753,0
2011-03-29,12.901,13.25,12.876,13.202,27018,0
2011-03-30,13.235,13.406,13.235,13.31,74389,0
2011-03-31,13.339,13.377,13.078,13.271,39790,0
2011-04-01,13.39,13.432,13.055,13.17,21579,0
2011-04-04,13.241,13.35,13.187,13.211,26276,0
2011-04-05,13.184,13.256,13.101,13.11,17735,0
2011-04-06,13.235,13.358,13.072,13.161,12176,0
2011-04-07,13.195,13.195,12.983,13.007,15494,0
2011-04-08,13.097,13.097,12.663,12.663,20975,0
2011-04-11,12.704,12.704,12.459,12.49,23523,0
2011-04-12,12.441,12.49,12.335,12.441,23777,0
2011-04-13,12.524,12.524,12.336,12.468,29836,0
2011-04-14,12.353,12.49,12.336,12.483,18195,0
2011-04-15,12.476,12.613,12.459,12.542,61432,0
2011-04-18,12.336,12.483,12.336,12.468,25677,0
2011-04-19,12.49,12.516,12.289,12.321,20778,0
2011-04-20,12.556,12.556,12.385,12.549,18198,0
2011-04-21,12.679,12.679,12.377,12.459,16398,0
2011-04-25,12.468,12.542,12.428,12.428,17134,0
2011-04-26,12.441,12.753,12.428,12.524,25909,0
2011-04-27,12.549,12.556,12.45,12.499,9917,0
2011-04-28,12.483,12.549,12.345,12.533,16999,0
2011-04-29,12.528,12.945,12.528,12.926,33552,0
2011-05-02,12.99,13.154,12.704,12.704,30630,0
2011-05-03,12.698,13.043,12.622,12.944,69613,0
2011-05-04,12.994,12.994,12.896,12.944,39880,0
2011-05-05,13.157,13.479,12.746,13.324,115263,0
2011-05-06,13.414,13.719,13.3,13.512,43004,0
2011-05-09,13.537,13.58,13.335,13.458,24852,0
2011-05-10,13.546,13.595,13.37,13.44,28521,0
2011-05-11,13.456,13.456,13.059,13.134,29118,0
2011-05-12,13.217,14.063,13.199,13.782,53495,0
2011-05-13,13.791,13.791,13.479,13.643,57902,0
2011-05-16,13.487,13.859,13.487,13.734,54295,0
2011-05-17,13.686,13.834,13.588,13.643,53346,0
2011-05-18,13.618,13.643,13.396,13.595,33203,0
2011-05-19,13.618,13.719,13.58,13.686,36065,0
2011-05-20,13.572,13.775,13.502,13.618,42557,0
2011-05-23,13.414,13.907,13.348,13.8,95309,0
2011-05-24,13.898,13.898,13.572,13.643,165502,0
2011-05-25,13.528,13.686,13.528,13.627,18574,0
2011-05-26,13.61,13.702,13.308,13.702,33584,0
2011-05-27,13.727,13.842,13.618,13.816,41135,0
2011-05-31,14.048,14.24,14.018,14.157,82735,0
2011-06-01,14.154,14.196,13.825,14.022,105781,0
2011-06-02,13.99,14.105,13.907,13.915,30147,0
2011-06-03,13.702,13.939,13.668,13.816,58735,0
2011-06-06,13.859,13.867,13.502,13.572,99344,0
2011-06-07,13.58,13.595,13.357,13.37,35643,0
2011-06-08,13.281,13.362,13.157,13.184,87950,0
2011-06-09,13.175,13.404,13.125,13.175,53635,0
2011-06-10,13.116,13.232,12.961,13.192,73745,0
2011-06-13,13.199,14.302,13.199,14.259,124189,0
2011-06-14,14.276,14.691,14.105,14.354,70397,0
2011-06-15,14.16,14.31,13.782,13.859,38176,0
2011-06-16,13.852,14.342,13.844,13.976,61788,0
2011-06-17,14.054,14.451,13.958,13.982,70106,0
2011-06-20,14.037,14.894,14.037,14.847,104711,0
2011-06-21,14.912,15.175,14.745,14.977,96551,0
2011-06-22,14.962,15.124,14.806,14.814,65222,0
2011-06-23,14.647,15.051,14.532,14.852,85845,0
2011-06-24,14.877,14.946,14.558,14.822,372239,0
2011-06-27,14.806,15.175,14.753,15.01,47854,0
2011-06-28,15.026,15.233,14.992,15.233,72090,0
2011-06-29,15.255,15.512,15.141,15.24,86140,0
2011-06-30,15.232,15.467,15.232,15.382,58746,0
2011-07-01,15.38,15.561,15.28,15.364,87432,0
2011-07-05,15.299,15.299,14.869,15,136764,0
2011-07-06,14.929,15.044,14.706,14.851,108159,0
2011-07-07,14.955,15.166,14.946,15.1,65869,0
2011-07-08,14.861,15.133,14.861,14.962,54417,0
2011-07-11,14.761,14.877,14.723,14.814,31232,0
2011-07-12,14.714,14.851,14.604,14.681,55438,0
2011-07-13,14.707,14.83,14.585,14.753,91801,0
2011-07-14,14.745,14.847,14.599,14.664,76444,0
2011-07-15,14.77,14.839,14.655,14.723,49300,0
2011-07-18,14.699,14.814,14.558,14.779,40671,0
2011-07-19,14.797,14.846,14.538,14.813,69344,0
2011-07-20,14.789,14.877,14.723,14.723,38319,0
2011-07-21,14.73,14.814,14.629,14.691,74214,0
2011-07-22,14.715,14.723,14.319,14.491,83478,0
2011-07-25,14.418,14.418,14.114,14.122,50931,0
2011-07-26,14.157,14.181,13.783,13.801,68641,0
2011-07-27,13.809,13.809,13.166,13.217,94373,0
2011-07-28,13.181,13.603,13.162,13.237,46767,0
2011-07-29,13.145,13.612,13.145,13.479,43851,0
2011-08-01,13.588,13.767,13.44,13.686,54266,0
2011-08-02,13.594,13.759,13.205,13.288,77449,0
2011-08-03,13.239,13.71,13.134,13.643,66249,0
2011-08-04,13.486,13.626,13.155,13.229,95558,0
2011-08-05,13.254,13.992,13.014,13.579,90065,0
2011-08-08,13.192,13.751,12.706,12.804,129785,0
2011-08-09,12.334,13.891,12.053,13.826,125955,0
2011-08-10,13.992,14.565,13.421,13.501,122918,0
2011-08-11,13.545,14.529,13.501,14.378,93751,0
2011-08-12,14.467,14.52,14.2,14.405,101586,0
2011-08-15,14.467,14.977,14.255,14.969,61885,0
2011-08-16,14.752,15.16,14.662,14.912,76387,0
2011-08-17,14.92,15.027,14.681,14.821,120547,0
2011-08-18,14.423,14.681,14.333,14.449,99373,0
2011-08-19,14.181,14.729,14.163,14.495,195477,0
2011-08-22,14.706,14.912,14.52,14.788,149956,0
2011-08-23,14.797,15.65,14.743,15.65,211154,0
2011-08-24,15.6,15.955,15.468,15.931,196931,0
2011-08-25,15.971,16.004,15.408,15.49,139915,0
2011-08-26,15.384,15.888,15.062,15.707,160995,0
2011-08-29,15.74,16.609,15.707,16.484,187084,0
2011-08-30,16.329,16.569,15.931,16.352,226725,0
2011-08-31,16.461,16.56,16.1,16.1,143466,0
2011-09-01,16.129,16.468,15.615,15.716,166416,0
2011-09-02,15.507,15.875,15.415,15.524,96422,0
2011-09-06,15.384,15.747,15.019,15.698,157151,0
2011-09-07,15.716,16.055,15.64,15.988,176592,0
2011-09-08,15.822,15.897,15.441,15.532,101565,0
2011-09-09,15.283,15.325,14.929,15.079,170876,0
2011-09-12,14.83,14.993,14.538,14.969,104163,0
2011-09-13,14.969,15.549,14.969,15.524,93922,0
2011-09-14,15.54,16.014,15.325,15.791,106144,0
2011-09-15,15.831,16.153,15.764,16.138,88594,0
2011-09-16,16.089,16.246,15.698,15.74,120974,0
2011-09-19,15.384,15.74,15.334,15.65,66948,0
2011-09-20,15.575,15.773,15.275,15.31,95224,0
2011-09-21,15.235,15.499,14.565,14.636,90442,0
2011-09-22,14.163,14.846,14.134,14.315,143857,0
2011-09-23,14.181,14.573,14.181,14.414,76137,0
2011-09-26,14.851,14.947,14.627,14.846,150328,0
2011-09-27,14.985,15.434,14.805,14.947,133920,0
2011-09-28,14.893,14.893,14.414,14.414,81199,0
2011-09-29,14.597,15.035,14.414,14.92,117578,0
2011-09-30,14.658,14.859,14.364,14.371,80097,0
2011-10-03,14.172,14.547,13.686,13.728,128743,0
2011-10-04,13.594,15.01,13.331,14.993,151732,0
2011-10-05,14.912,14.993,14.306,14.752,111999,0
2011-10-06,14.672,15.366,14.672,15.344,65021,0
2011-10-07,15.317,15.516,14.714,14.743,81975,0
2011-10-10,14.869,15.194,14.821,15.186,56301,0
2011-10-11,14.977,15.384,14.955,15.235,113755,0
2011-10-12,15.235,15.45,15.194,15.283,127767,0
2011-10-13,15.117,15.257,14.912,15.125,80454,0
2011-10-14,15.186,15.74,15.186,15.674,82407,0
2011-10-17,15.707,15.74,15.275,15.334,101977,0
2011-10-18,15.292,16.12,15.25,16.046,158324,0
2011-10-19,16.129,16.153,15.84,15.906,115914,0
2011-10-20,15.84,16.153,15.764,16.153,118581,0
2011-10-21,16.204,16.352,15.971,16.204,132805,0
2011-10-24,16.079,17.066,16.079,16.774,156669,0
2011-10-25,16.534,16.659,16.142,16.192,132039,0
2011-10-26,16.286,17.156,16.22,16.875,127818,0
2011-10-27,17.347,17.529,17.146,17.338,156254,0
2011-10-28,17.28,17.636,16.983,17.015,77957,0
2011-10-31,16.736,17.191,16.695,16.929,68979,0
2011-11-01,16.551,16.585,15.833,15.999,138983,0
2011-11-02,16.236,16.569,16.146,16.446,91039,0
2011-11-03,16.525,16.81,16.327,16.508,159743,0
2011-11-04,16.392,16.516,16.192,16.283,109151,0
2011-11-07,16.179,16.312,15.74,15.98,117061,0
2011-11-08,16.153,16.269,15.791,15.98,139232,0
2011-11-09,15.999,16.008,13.698,14.099,445550,0
2011-11-10,14.255,14.496,14.071,14.155,219060,0
2011-11-11,14.247,14.323,14.021,14.115,151359,0
2011-11-14,13.992,14.084,13.36,13.686,177184,0
2011-11-15,13.702,13.925,13.472,13.668,114499,0
2011-11-16,13.472,13.501,12.873,13.09,188495,0
2011-11-17,13.023,13.223,12.633,12.922,109765,0
2011-11-18,12.926,13.004,12.837,12.961,78267,0
2011-11-21,12.667,12.907,12.441,12.784,127775,0
2011-11-22,12.766,12.882,12.673,12.74,119515,0
2011-11-23,12.611,12.618,12.345,12.377,114663,0
2011-11-25,12.287,12.412,12.243,12.287,84882,0
2011-11-28,12.728,12.802,12.421,12.587,132697,0
2011-11-29,12.561,12.712,12.377,12.436,84565,0
2011-11-30,12.961,13.455,12.954,13.328,197347,0
2011-12-01,13.279,13.279,12.602,12.811,221854,0
2011-12-02,12.971,13.403,12.919,13.339,88885,0
2011-12-05,13.52,13.671,13.387,13.473,111144,0
2011-12-06,13.355,13.937,13.271,13.705,112350,0
2011-12-07,13.573,13.839,13.447,13.62,61598,0
2011-12-08,13.473,13.597,13.02,13.087,120221,0
2011-12-09,13.161,13.88,13.078,13.762,151448,0
2011-12-12,13.512,13.547,13.312,13.464,98311,0
2011-12-13,13.564,13.77,12.802,12.869,96691,0
2011-12-14,12.82,12.862,12.511,12.712,92742,0
2011-12-15,12.913,13.128,12.793,13.052,47126,0
2011-12-16,13.161,13.203,12.662,13.078,165825,0
2011-12-19,13.213,13.346,12.728,12.771,75527,0
2011-12-20,13.104,13.229,12.936,13.196,83851,0
2011-12-21,13.145,13.395,12.996,13.361,62106,0
2011-12-22,13.368,13.52,13.331,13.456,46354,0
2011-12-23,13.413,13.689,13.322,13.403,66538,0
2011-12-27,13.361,13.612,13.203,13.547,49391,0
2011-12-28,13.456,13.493,13.004,13.062,77550,0
2011-12-29,13.154,13.312,13.111,13.145,42974,0
2011-12-30,13.126,13.343,12.961,13.126,131492,0
2012-01-03,13.387,13.473,13.154,13.213,49959,0
2012-01-04,13.137,13.236,12.728,13.213,78694,0
2012-01-05,13.087,13.18,12.926,13.104,43168,0
2012-01-06,13.036,13.188,12.954,13.012,115163,0
2012-01-09,13.02,13.02,12.377,12.462,98710,0
2012-01-10,12.611,13.012,12.485,12.546,82815,0
2012-01-11,12.52,12.703,12.52,12.569,71038,0
2012-01-12,12.636,12.662,12.353,12.627,114977,0
2012-01-13,12.618,13.045,12.553,13.004,65878,0
2012-01-17,13.128,13.288,13.086,13.128,59640,0
2012-01-18,13.087,13.312,12.954,13.287,60471,0
2012-01-19,13.322,13.322,13.02,13.203,56854,0
2012-01-20,13.203,13.305,13.128,13.297,30389,0
2012-01-23,13.305,13.312,13.188,13.279,36049,0
2012-01-24,13.236,13.555,13.17,13.52,34929,0
2012-01-25,13.43,13.512,13.236,13.413,34580,0
2012-01-26,13.456,13.564,13.305,13.538,45327,0
2012-01-27,13.447,13.597,13.447,13.581,29215,0
2012-01-30,13.479,13.612,13.439,13.538,52858,0
2012-01-31,13.669,13.687,13.54,13.617,160940,0
2012-02-01,13.68,13.981,13.62,13.946,49697,0
2012-02-02,13.965,14.099,13.813,13.956,76425,0
2012-02-03,14.131,14.855,14.063,14.476,129957,0
2012-02-06,14.351,14.395,14.255,14.351,28936,0
2012-02-07,14.271,14.592,14.255,14.323,56568,0
2012-02-08,14.313,14.649,14.305,14.558,75375,0
2012-02-09,14.55,14.594,14.396,14.431,21856,0
2012-02-10,14.247,14.271,13.946,14.021,60132,0
2012-02-13,14.198,14.239,14.021,14.207,53187,0
2012-02-14,14.054,14.155,13.904,14.045,101101,0
2012-02-15,14.081,14.314,13.929,13.937,35087,0
2012-02-16,14.021,14.557,13.888,14.378,63185,0
2012-02-17,14.44,14.44,14.198,14.262,32978,0
2012-02-21,14.323,14.357,14.231,14.289,119345,0
2012-02-22,14.271,14.414,14.271,14.279,20118,0
2012-02-23,14.289,14.431,14.271,14.387,24986,0
2012-02-24,14.357,14.44,14.215,14.305,20117,0
2012-02-27,14.247,14.255,13.873,14.099,27181,0
2012-02-28,14.09,14.115,13.77,13.805,28279,0
2012-02-29,13.87,13.91,13.131,13.226,118073,0
2012-03-01,13.305,13.564,13.244,13.331,99771,0
2012-03-02,13.355,13.388,12.942,13.043,66587,0
2012-03-05,13.045,13.395,13.036,13.368,50280,0
2012-03-06,13.322,13.584,13.145,13.17,67737,0
2012-03-07,13.212,13.212,12.808,12.893,115087,0
2012-03-08,12.91,13.987,12.816,13.657,110142,0
2012-03-09,13.701,13.994,13.701,13.884,88828,0
2012-03-12,13.952,14.238,13.952,14.238,83714,0
2012-03-13,14.246,14.357,14.144,14.357,115011,0
2012-03-14,14.295,14.55,14.295,14.371,75532,0
2012-03-15,14.396,14.396,14.097,14.295,72163,0
2012-03-16,14.322,14.357,14.177,14.305,105459,0
2012-03-19,14.322,14.35,14.129,14.261,57410,0
2012-03-20,14.113,14.113,13.943,13.978,31725,0
2012-03-21,14.051,14.154,13.943,14.104,60208,0
2012-03-22,14.003,14.088,13.791,14.061,53816,0
2012-03-23,14.061,14.238,14.003,14.187,40589,0
2012-03-26,14.414,14.622,14.35,14.522,83895,0
2012-03-27,14.504,14.504,14.341,14.371,51532,0
2012-03-28,14.424,14.424,14.177,14.357,98989,0
2012-03-29,14.295,14.513,14.07,14.431,38914,0
2012-03-30,14.504,14.504,14.196,14.231,62834,0
2012-04-02,14.223,14.71,14.223,14.658,113439,0
2012-04-03,14.649,14.766,14.55,14.658,74014,0
2012-04-04,14.504,14.607,14.305,14.341,37391,0
2012-04-05,14.177,14.206,13.97,14.088,48857,0
2012-04-09,13.925,13.925,13.608,13.708,55429,0
2012-04-10,13.674,13.674,13.118,13.253,105167,0
2012-04-11,13.396,13.522,13.331,13.457,61597,0
2012-04-12,13.431,13.961,13.431,13.844,33788,0
2012-04-13,13.8,13.909,13.522,13.816,74644,0
2012-04-16,13.876,13.978,13.665,13.726,43079,0
2012-04-17,13.826,14.261,13.826,14.02,46059,0
2012-04-18,13.952,14.013,13.876,13.918,46166,0
2012-04-19,13.892,13.961,13.717,13.852,37342,0
2012-04-20,13.994,14.051,13.925,13.961,53980,0
2012-04-23,13.741,13.791,13.632,13.632,44542,0
2012-04-24,13.639,13.639,13.404,13.457,51354,0
2012-04-25,13.584,13.892,13.369,13.505,90201,0
2012-04-26,13.522,13.657,13.473,13.632,19337,0
2012-04-27,13.648,14.043,13.584,14.034,36830,0
2012-04-30,14.068,14.068,13.742,13.794,43097,0
2012-05-01,13.766,13.766,13.457,13.466,58870,0
2012-05-02,13.457,13.648,13.369,13.639,42956,0
2012-05-03,13.59,13.59,13.174,13.366,42577,0
2012-05-04,13.322,13.473,13.118,13.244,79471,0
2012-05-07,13.222,13.505,13.16,13.448,35511,0
2012-05-08,13.488,13.717,13.466,13.632,46619,0
2012-05-09,12.09,13.375,12.09,12.621,191018,0
2012-05-10,12.681,12.724,12.521,12.665,116458,0
2012-05-11,12.523,12.724,12.523,12.673,42025,0
2012-05-14,12.523,12.842,12.523,12.691,50191,0
2012-05-15,12.673,12.732,12.598,12.641,68824,0
2012-05-16,12.732,12.816,12.414,12.472,70706,0
2012-05-17,12.514,12.622,12.328,12.363,43901,0
2012-05-18,12.328,12.472,12.211,12.228,74898,0
2012-05-21,12.296,12.455,12.228,12.405,38596,0
2012-05-22,12.437,12.487,12.312,12.337,60514,0
2012-05-23,12.279,12.378,12.279,12.304,42016,0
2012-05-24,12.279,12.414,12.269,12.378,24493,0
2012-05-25,12.367,12.452,12.3,12.376,24250,0
2012-05-29,12.378,12.487,12.261,12.346,38842,0
2012-05-30,12.237,12.423,12.186,12.186,39839,0
2012-05-31,12.177,12.613,12.151,12.212,48443,0
2012-06-01,12.155,12.257,11.393,12.097,43732,0
2012-06-04,12.144,12.252,12.059,12.194,25076,0
2012-06-05,12.164,12.36,12.113,12.19,22490,0
2012-06-06,12.402,12.581,12.3,12.563,26040,0
2012-06-07,12.759,12.835,12.393,12.435,38198,0
2012-06-08,12.462,12.485,12.08,12.36,45405,0
2012-06-11,12.539,12.539,12.138,12.164,33449,0
2012-06-12,12.173,12.672,11.962,12.597,26028,0
2012-06-13,12.613,12.785,12.597,12.717,24693,0
2012-06-14,12.74,12.808,12.605,12.681,29359,0
2012-06-15,12.69,12.895,12.589,12.707,67386,0
2012-06-18,12.63,12.791,12.555,12.649,45682,0
2012-06-19,12.707,13.446,12.707,13.393,40835,0
2012-06-20,13.42,13.438,13.24,13.429,13695,0
2012-06-21,13.473,13.473,12.935,12.987,53300,0
2012-06-22,13.208,13.393,13.013,13.375,75175,0
2012-06-25,13.311,13.42,12.935,13.08,47614,0
2012-06-26,13.149,13.36,12.895,13.311,29526,0
2012-06-27,13.36,13.701,13.284,13.42,44695,0
2012-06-28,13.366,13.613,13.122,13.352,60957,0
2012-06-29,13.642,13.781,13.335,13.512,39342,0
2012-07-02,13.503,13.927,13.208,13.878,38427,0
2012-07-03,13.81,14.347,13.81,14.064,44199,0
2012-07-05,14.037,14.284,13.783,13.997,55753,0
2012-07-06,13.902,14.228,13.81,14.021,49673,0
2012-07-09,14.021,14.368,13.886,14.219,41509,0
2012-07-10,14.347,14.347,13.792,13.936,49184,0
2012-07-11,14.015,14.082,13.742,13.964,68684,0
2012-07-12,13.936,13.997,13.613,13.733,53497,0
2012-07-13,13.81,14.134,13.81,13.989,58903,0
2012-07-16,14.006,14.006,13.758,13.87,11198,0
2012-07-17,13.862,13.862,13.674,13.801,21386,0
2012-07-18,13.742,14.076,13.598,14,46197,0
2012-07-19,14.082,14.082,13.717,13.742,16534,0
2012-07-20,13.692,13.742,13.487,13.493,17892,0
2012-07-23,13.344,13.708,13.318,13.556,57432,0
2012-07-24,13.647,13.656,13.127,13.255,53158,0
2012-07-25,13.375,13.393,13.09,13.131,21866,0
2012-07-26,13.375,13.411,13.233,13.352,17293,0
2012-07-27,13.446,14.082,13.385,14.021,75195,0
2012-07-30,13.981,13.981,13.75,13.853,10775,0
2012-07-31,13.855,14.111,13.855,13.929,23547,0
2012-08-01,14.028,14.134,13.776,13.776,39133,0
2012-08-02,13.701,13.913,13.582,13.742,23412,0
2012-08-03,13.997,14.402,13.927,14.376,31279,0
2012-08-06,14.421,14.503,14.284,14.355,23635,0
2012-08-07,14.347,14.575,14.347,14.511,29774,0
2012-08-08,14.412,14.412,14.107,14.107,28434,0
2012-08-09,12.547,13.107,12.3,12.944,62199,0
2012-08-10,12.944,13.311,12.944,13.208,28338,0
2012-08-13,13.311,13.42,13.293,13.402,20909,0
2012-08-14,13.503,13.503,12.581,12.767,88832,0
2012-08-15,12.665,12.903,12.665,12.843,23959,0
2012-08-16,12.954,13.318,12.868,13.257,34924,0
2012-08-17,13.192,13.318,13.192,13.275,37291,0
2012-08-20,13.192,13.293,12.954,13.192,20970,0
2012-08-21,13.311,13.574,13.072,13.385,26402,0
2012-08-22,13.318,13.344,13.098,13.131,17191,0
2012-08-23,13.192,13.192,13.054,13.062,14947,0
2012-08-24,13.066,13.223,13.041,13.145,8234,0
2012-08-27,13.149,13.328,13.122,13.233,6956,0
2012-08-28,13.208,13.301,13.14,13.174,28235,0
2012-08-29,13.24,13.257,13.062,13.114,15206,0
2012-08-30,13.047,13.131,12.895,12.979,33928,0
2012-08-31,13.109,13.126,12.971,13.013,25192,0
2012-09-04,13.025,13.245,13.008,13.154,17445,0
2012-09-05,13.229,13.255,12.897,12.921,42592,0
2012-09-06,13.034,13.501,13.034,13.358,26746,0
2012-09-07,13.436,13.589,13.4,13.565,37076,0
2012-09-10,13.598,13.598,13.4,13.462,19846,0
2012-09-11,13.428,13.501,13.325,13.444,23650,0
2012-09-12,13.555,13.802,13.555,13.777,38123,0
2012-09-13,13.726,14.28,13.674,13.948,35357,0
2012-09-14,13.983,14.103,13.794,13.896,33879,0
2012-09-17,13.88,13.983,13.726,13.957,12977,0
2012-09-18,13.88,14.224,13.674,14.031,29599,0
2012-09-19,14.058,14.239,13.938,14.024,29306,0
2012-09-20,14,14.298,13.913,14.224,17459,0
2012-09-21,14.36,14.538,13.665,13.709,62437,0
2012-09-24,13.638,13.638,13.245,13.471,38212,0
2012-09-25,13.511,13.734,13.428,13.598,37013,0
2012-09-26,13.674,14.086,13.598,13.837,30459,0
2012-09-27,13.837,13.864,13.684,13.864,30662,0
2012-09-28,13.767,13.931,13.61,13.733,26444,0
2012-10-01,13.759,14.024,13.726,13.794,70224,0
2012-10-02,13.847,14.049,13.665,14.04,39538,0
2012-10-03,14.068,14.068,13.656,13.802,28877,0
2012-10-04,13.855,13.904,13.768,13.872,31239,0
2012-10-05,13.888,13.967,13.811,13.855,7349,0
2012-10-08,13.751,13.837,13.684,13.768,15904,0
2012-10-09,13.768,13.847,13.674,13.674,25382,0
2012-10-10,13.684,13.701,13.444,13.674,6853,0
2012-10-11,13.819,13.819,13.382,13.471,10221,0
2012-10-12,13.418,13.444,13.229,13.237,6173,0
2012-10-15,13.308,13.325,13.188,13.299,10764,0
2012-10-16,13.334,13.471,13.213,13.382,23186,0
2012-10-17,13.364,13.471,13.245,13.382,11059,0
2012-10-18,13.4,13.4,13.034,13.05,27288,0
2012-10-19,12.947,13.084,12.708,12.751,20817,0
2012-10-22,12.845,12.956,12.801,12.879,22272,0
2012-10-23,12.789,12.944,12.728,12.894,13311,0
2012-10-24,12.938,12.99,12.792,12.913,6092,0
2012-10-25,13.041,13.179,13.008,13.127,3743,0
2012-10-26,13.05,13.325,13.05,13.245,16669,0
2012-10-31,13.213,13.29,13.126,13.126,17950,0
2012-11-01,13.17,13.342,13.008,13.075,19349,0
2012-11-02,13.342,13.342,12.741,12.777,26687,0
2012-11-05,12.87,13.135,12.769,12.99,22853,0
2012-11-06,12.971,13.169,12.971,13.065,6806,0
2012-11-07,12.875,12.885,12.443,12.443,20084,0
2012-11-08,12.194,12.401,12.065,12.229,57060,0
2012-11-09,12.075,12.29,12.075,12.161,30646,0
2012-11-12,12.238,12.451,12.221,12.281,7975,0
2012-11-13,12.245,12.322,12.058,12.212,29946,0
2012-11-14,12.23,12.511,12.161,12.204,28010,0
2012-11-15,12.221,12.315,12.117,12.23,37710,0
2012-11-16,12.185,12.306,12.003,12.229,27595,0
2012-11-19,12.29,12.52,11.973,12.492,145478,0
2012-11-20,12.435,12.435,12.117,12.271,31672,0
2012-11-21,12.262,12.469,12.204,12.435,6313,0
2012-11-23,12.443,12.615,12.443,12.564,9523,0
2012-11-26,12.571,12.64,12.315,12.492,11956,0
2012-11-27,12.492,12.571,12.349,12.373,10682,0
2012-11-28,12.151,12.427,11.998,12.306,14775,0
2012-11-29,12.373,12.64,12.315,12.597,12393,0
2012-11-30,12.655,12.679,12.21,12.228,42644,0
2012-12-03,12.358,12.443,12.194,12.254,35803,0
2012-12-04,12.262,12.564,12.185,12.522,20418,0
2012-12-05,12.462,12.564,12.185,12.306,38253,0
2012-12-06,12.28,12.298,12.092,12.29,28514,0
2012-12-07,12.365,12.374,12.185,12.341,15037,0
2012-12-10,12.392,12.392,12.159,12.298,21027,0
2012-12-11,12.341,12.531,12.211,12.435,35722,0
2012-12-12,12.429,12.728,12.185,12.556,16644,0
2012-12-13,12.608,12.634,12.341,12.564,16781,0
2012-12-14,12.494,12.661,12.479,12.504,15968,0
2012-12-17,12.494,12.875,12.42,12.737,42971,0
2012-12-18,12.755,13.255,12.624,13.032,26900,0
2012-12-19,13.005,13.013,12.486,12.971,40795,0
2012-12-20,12.935,13.316,12.599,13.245,133094,0
2012-12-21,13.229,13.365,12.98,13.263,92893,0
2012-12-24,13.255,13.255,12.867,13.1,13320,0
2012-12-26,13.073,13.308,12.841,13.134,32001,0
2012-12-27,13.159,13.159,12.746,13.109,15438,0
2012-12-28,13.073,13.203,12.911,13.056,16497,0
2012-12-31,13.1,13.203,13.039,13.159,39919,0
2013-01-02,13.222,13.764,13.039,13.679,81126,0
2013-01-03,13.746,13.746,13.255,13.308,16026,0
2013-01-04,13.464,13.522,13.359,13.365,12662,0
2013-01-07,13.359,13.455,13.152,13.374,29441,0
2013-01-08,13.335,13.464,13.229,13.438,30392,0
2013-01-09,13.512,13.576,13.429,13.473,12633,0
2013-01-10,13.479,13.494,13.29,13.393,9805,0
2013-01-11,13.429,13.429,13.134,13.263,14194,0
2013-01-14,13.273,13.504,13.195,13.374,18026,0
2013-01-15,13.359,13.446,13.245,13.429,10224,0
2013-01-16,13.429,13.429,13.195,13.213,11895,0
2013-01-17,13.343,13.41,13.255,13.365,9040,0
2013-01-18,13.325,13.325,12.867,13.29,25364,0
2013-01-22,13.308,13.365,13.116,13.255,25914,0
2013-01-23,13.29,13.343,13.178,13.28,14488,0
2013-01-24,13.229,13.401,13.229,13.365,22241,0
2013-01-25,13.383,13.494,13.29,13.464,35878,0
2013-01-28,13.494,13.704,13.365,13.54,68223,0
2013-01-29,13.568,14.057,13.568,14.047,31913,0
2013-01-30,13.99,14.102,13.229,13.325,71181,0
2013-01-31,13.343,13.488,13.116,13.187,37415,0
2013-02-01,13.203,13.713,13.203,13.6,19874,0
2013-02-04,13.504,13.679,13.464,13.633,16283,0
2013-02-05,13.764,14.102,13.764,14.047,24046,0
2013-02-06,13.982,14.366,13.982,14.299,21123,0
2013-02-07,14.336,14.568,14.196,14.429,57390,0
2013-02-08,14.438,14.624,14.273,14.617,20449,0
2013-02-11,14.61,14.61,14.392,14.438,15470,0
2013-02-12,14.411,14.512,14.273,14.496,22601,0
2013-02-13,14.541,14.653,14.456,14.617,13761,0
2013-02-14,14.532,14.661,14.362,14.602,9177,0
2013-02-15,14.594,14.653,14.49,14.504,34092,0
2013-02-19,14.568,14.643,14.541,14.643,38186,0
2013-02-20,14.578,14.643,14.152,14.206,41213,0
2013-02-21,14.255,14.653,14.255,14.578,17308,0
2013-02-22,14.618,14.871,14.552,14.776,110380,0
2013-02-25,14.859,14.859,14.248,14.273,26056,0
2013-02-26,14.326,14.383,14.177,14.187,6602,0
2013-02-27,14.206,14.392,14.118,14.187,11316,0
2013-02-28,14.206,14.206,13.704,13.739,23705,0
2013-03-01,13.56,13.758,13.429,13.69,19956,0
2013-03-04,13.75,13.767,13.473,13.758,14664,0
2013-03-05,13.767,13.897,13.635,13.802,19786,0
2013-03-06,13.783,13.915,13.653,13.802,30278,0
2013-03-07,13.114,13.986,12.94,13.906,28996,0
2013-03-08,14.026,14.081,13.829,13.986,18299,0
2013-03-11,14.003,14.1,13.653,13.838,21504,0
2013-03-12,13.758,14.297,13.758,14.063,30493,0
2013-03-13,13.95,14.438,13.95,14.429,14832,0
2013-03-14,14.542,14.561,14.184,14.383,36828,0
2013-03-15,14.645,14.961,13.865,14.115,201917,0
2013-03-18,14.072,14.297,13.923,14.246,17136,0
2013-03-19,14.204,14.49,14.107,14.262,33994,0
2013-03-20,14.361,14.448,13.986,14.238,16589,0
2013-03-21,14.125,14.354,14.053,14.135,26756,0
2013-03-22,14.15,14.262,13.923,14.165,31438,0
2013-03-25,14.165,14.229,13.994,14.175,21421,0
2013-03-26,14.222,14.238,13.95,14.003,41503,0
2013-03-27,13.941,14.107,13.672,13.889,71395,0
2013-03-28,13.977,14.02,13.838,13.969,53793,0
2013-04-01,13.977,13.977,13.653,13.915,29055,0
2013-04-02,13.793,13.941,13.767,13.767,25027,0
2013-04-03,13.838,13.941,13.663,13.706,22711,0
2013-04-04,13.495,13.619,13.429,13.587,26146,0
2013-04-05,13.446,13.55,13.334,13.42,17815,0
2013-04-08,13.505,13.505,13.211,13.365,27677,0
2013-04-09,13.334,13.35,13.141,13.289,32965,0
2013-04-10,13.315,13.446,13.236,13.342,22415,0
2013-04-11,13.365,13.587,13.236,13.41,13324,0
2013-04-12,13.334,13.587,13.185,13.374,39697,0
2013-04-15,13.279,13.383,13.123,13.194,87638,0
2013-04-16,13.35,13.358,13.221,13.236,25668,0
2013-04-17,13.289,13.289,12.94,13.045,53758,0
2013-04-18,13.053,13.132,12.94,13.098,32104,0
2013-04-19,13.08,13.228,13.019,13.089,36494,0
2013-04-22,13.166,13.221,12.958,13.141,22302,0
2013-04-23,13.185,13.185,13.029,13.185,19613,0
2013-04-24,13.211,13.228,13.194,13.221,6557,0
2013-04-25,13.228,13.272,13.15,13.228,101862,0
2013-04-26,13.236,13.236,13.071,13.141,15503,0
2013-04-29,13.15,13.358,13.15,13.315,10844,0
2013-04-30,13.279,13.473,13.15,13.15,45267,0
2013-05-01,13.132,13.141,12.854,12.923,61255,0
2013-05-02,12.906,13.107,12.819,12.854,71186,0
2013-05-03,13.035,14.692,13.029,13.941,121718,0
2013-05-06,13.986,14.708,13.438,13.488,30009,0
2013-05-07,13.473,13.473,13.053,13.334,22137,0
2013-05-08,13.249,13.803,13.197,13.634,37650,0
2013-05-09,13.495,13.594,13.166,13.446,24323,0
2013-05-10,13.505,13.706,13.464,13.532,111759,0
2013-05-13,13.602,13.602,13.279,13.429,29463,0
2013-05-14,13.57,13.758,13.325,13.514,40860,0
2013-05-15,13.307,13.429,13.236,13.374,31495,0
2013-05-16,13.279,13.48,13.279,13.307,27070,0
2013-05-17,13.408,13.453,13.321,13.321,31298,0
2013-05-20,13.325,13.393,13.272,13.342,22136,0
2013-05-21,13.299,13.733,13.279,13.55,140752,0
2013-05-22,13.542,13.75,13.383,13.495,16243,0
2013-05-23,13.438,13.594,13.438,13.464,24023,0
2013-05-24,13.429,13.7,13.42,13.653,17957,0
2013-05-28,13.802,14.141,13.741,14.107,44893,0
2013-05-29,13.847,14.229,13.838,14.115,28844,0
2013-05-30,14.316,14.561,13.941,13.994,24573,0
2013-05-31,13.851,14.577,13.851,14.248,77293,0
2013-06-03,14.246,14.664,14.072,14.542,67623,0
2013-06-04,14.383,14.497,14.02,14.107,30089,0
2013-06-05,13.865,13.931,13.488,13.505,20681,0
2013-06-06,13.532,14.1,13.523,13.873,19149,0
2013-06-07,14.053,14.053,13.776,13.856,7350,0
2013-06-10,13.767,13.941,13.57,13.829,8348,0
2013-06-11,13.716,13.865,13.542,13.619,14535,0
2013-06-12,13.758,13.915,13.645,13.7,15467,0
2013-06-13,13.741,14.777,13.671,14.418,31438,0
2013-06-14,14.427,14.427,13.681,13.7,27747,0
2013-06-17,13.794,14.047,13.741,13.857,13475,0
2013-06-18,13.839,14.303,13.794,14.17,61003,0
2013-06-19,14.294,14.294,13.803,13.865,17002,0
2013-06-20,13.69,13.794,13.512,13.653,21977,0
2013-06-21,13.733,13.741,13.521,13.7,46604,0
2013-06-24,13.586,13.925,13.493,13.644,23661,0
2013-06-25,13.741,13.75,13.24,13.53,28641,0
2013-06-26,13.609,13.75,13.453,13.671,27743,0
2013-06-27,13.726,13.953,13.653,13.899,17790,0
2013-06-28,14.02,14.265,13.594,13.611,74188,0
2013-07-01,13.681,14.038,13.444,13.908,12310,0
2013-07-02,13.963,14.03,13.462,13.671,29802,0
2013-07-03,13.568,13.953,13.568,13.891,6382,0
2013-07-05,14.218,14.322,14.075,14.242,12650,0
2013-07-08,14.286,14.286,14.038,14.234,19824,0
2013-07-09,14.312,14.531,14.209,14.512,18006,0
2013-07-10,14.474,14.823,14.464,14.727,9338,0
2013-07-11,14.832,14.928,14.645,14.848,55931,0
2013-07-12,14.814,14.928,14.741,14.823,25884,0
2013-07-15,14.873,14.928,14.865,14.928,42909,0
2013-07-16,14.963,15.146,14.618,14.701,69919,0
2013-07-17,14.701,14.928,14.578,14.873,28974,0
2013-07-18,14.855,14.928,14.768,14.9,15736,0
2013-07-19,14.865,14.928,14.865,14.928,26945,0
2013-07-22,14.928,14.928,14.749,14.865,19395,0
2013-07-23,14.9,14.928,14.806,14.823,13499,0
2013-07-24,14.855,14.855,14.588,14.848,7681,0
2013-07-25,14.84,14.928,14.84,14.92,26408,0
2013-07-26,14.768,14.9,14.701,14.727,29721,0
2013-07-29,14.733,14.733,14.427,14.488,11970,0
2013-07-30,14.503,14.531,14.18,14.418,15151,0
2013-07-31,14.427,14.768,14.427,14.568,7055,0
2013-08-01,14.588,14.777,14.568,14.683,18047,0
2013-08-02,14.568,14.664,14.454,14.578,7881,0
2013-08-05,14.588,14.741,14.479,14.692,9027,0
2013-08-06,14.768,14.823,14.635,14.708,9116,0
2013-08-07,14.611,14.882,14.594,14.701,34351,0
2013-08-08,14.873,14.928,14.84,14.92,107005,0
2013-08-09,14.873,14.91,14.758,14.84,5687,0
2013-08-12,14.683,14.928,14.683,14.741,18845,0
2013-08-13,14.741,14.84,14.673,14.727,16374,0
2013-08-14,14.673,14.758,14.479,14.531,14214,0
2013-08-15,14.372,14.372,13.971,13.971,22646,0
2013-08-16,13.865,14.085,13.777,13.784,21809,0
2013-08-19,13.917,13.917,13.472,13.479,11770,0
2013-08-20,13.549,13.963,13.436,13.963,96910,0
2013-08-21,13.865,14.075,13.634,13.75,13501,0
2013-08-22,13.883,14.189,13.883,14.154,5891,0
2013-08-23,14.154,14.154,13.849,13.943,12508,0
2013-08-26,13.83,14.006,13.82,13.82,3862,0
2013-08-27,13.627,14.095,13.627,13.865,25400,0
2013-08-28,13.933,13.98,13.83,13.849,35566,0
2013-08-29,13.733,14.227,13.733,14.18,24378,0
2013-08-30,14.31,14.31,14.02,14.177,26151,0
2013-09-03,14.175,14.425,14.158,14.248,15809,0
2013-09-04,14.264,14.52,14.264,14.387,17177,0
2013-09-05,14.378,14.487,14.255,14.309,17847,0
2013-09-06,14.396,14.494,14.158,14.387,12694,0
2013-09-09,14.479,14.531,14.38,14.495,19847,0
2013-09-10,14.577,14.655,14.502,14.611,12946,0
2013-09-11,14.618,14.727,14.503,14.655,9367,0
2013-09-12,14.611,14.709,14.594,14.635,7777,0
2013-09-13,14.673,14.759,14.53,14.635,15529,0
2013-09-16,14.834,14.921,14.701,14.824,27046,0
2013-09-17,14.788,14.849,14.701,14.788,24299,0
2013-09-18,14.834,15.054,14.741,14.981,24681,0
2013-09-19,15.054,15.054,14.893,15.035,11976,0
2013-09-20,15.054,15.054,14.807,14.991,36343,0
2013-09-23,14.981,15.054,14.956,15.017,29261,0
2013-09-24,15.054,15.054,14.94,14.981,46494,0
2013-09-25,15.054,15.054,14.974,14.991,44075,0
2013-09-26,15.054,15.054,14.921,14.981,28455,0
2013-09-27,14.965,15.054,14.816,14.867,21545,0
2013-09-30,14.79,15.172,14.742,15.155,27145,0
2013-10-01,15.054,15.054,14.759,14.991,31168,0
2013-10-02,14.949,15.098,14.921,14.974,34632,0
2013-10-03,15.009,15.106,14.884,14.965,25127,0
2013-10-04,15.017,15.196,15.009,15.009,19071,0
2013-10-07,14.849,14.974,14.807,14.875,13854,0
2013-10-08,14.921,15.073,14.816,14.849,31430,0
2013-10-09,14.849,14.956,14.54,14.867,35285,0
2013-10-10,15.009,15.106,14.974,15.045,39688,0
2013-10-11,15.081,15.098,15.009,15.054,52305,0
2013-10-14,14.921,15.098,14.921,15.054,36340,0
2013-10-15,15.054,15.132,14.965,15.009,26968,0
2013-10-16,15.054,15.204,15.017,15.054,16377,0
2013-10-17,15.054,15.674,15.026,15.586,46567,0
2013-10-18,15.744,15.904,15.586,15.79,97236,0
2013-10-21,15.886,16.206,15.798,16.124,49165,0
2013-10-22,16.24,16.684,16.206,16.586,93928,0
2013-10-23,16.426,16.656,16.426,16.604,39073,0
2013-10-24,16.559,16.76,16.559,16.646,22434,0
2013-10-25,16.736,16.826,16.604,16.684,22587,0
2013-10-28,16.551,16.816,16.514,16.745,15401,0
2013-10-29,16.736,16.816,16.532,16.745,25670,0
2013-10-30,16.816,16.852,16.578,16.684,40527,0
2013-10-31,16.886,16.993,16.717,16.726,50533,0
2013-11-01,16.586,16.586,15.806,16.091,45588,0
2013-11-04,16.206,16.39,16.107,16.143,17707,0
2013-11-05,16.115,16.115,15.85,15.93,13290,0
2013-11-06,15.938,16.107,15.699,15.709,10604,0
2013-11-07,15.719,15.719,15.098,15.223,15331,0
2013-11-08,15.196,15.504,15.064,15.187,28792,0
2013-11-11,15.098,15.238,14.931,14.949,10670,0
2013-11-12,14.921,14.956,14.587,14.769,12182,0
2013-11-13,14.769,14.956,14.769,14.949,20126,0
2013-11-14,14.965,15.141,14.733,15.081,13444,0
2013-11-15,15.054,15.495,15.054,15.381,25621,0
2013-11-18,15.495,15.665,15.408,15.514,20737,0
2013-11-19,15.637,15.79,15.114,15.311,26816,0
2013-11-20,15.204,15.665,15.204,15.524,17190,0
2013-11-21,15.637,16.266,15.628,15.967,31112,0
2013-11-22,16.019,16.504,15.904,16.408,26981,0
2013-11-25,16.47,16.684,16.284,16.373,15488,0
2013-11-26,16.381,16.569,16.266,16.487,12727,0
2013-11-27,16.551,16.77,16.496,16.71,15020,0
2013-11-29,16.959,17.084,16.903,16.978,8001,0
2013-12-02,16.826,16.826,15.691,15.806,17967,0
2013-12-03,15.859,16.101,15.859,16.074,17151,0
2013-12-04,16.127,16.146,15.851,15.887,42864,0
2013-12-05,15.602,15.834,15.45,15.806,18543,0
2013-12-06,15.984,16.396,15.905,16.368,21769,0
2013-12-09,16.35,16.618,16.35,16.539,26497,0
2013-12-10,16.584,16.751,16.297,16.601,27266,0
2013-12-11,16.699,16.834,16.208,16.35,42039,0
2013-12-12,16.432,16.539,16.317,16.466,11465,0
2013-12-13,16.566,16.759,16.493,16.575,13160,0
2013-12-16,16.691,17.101,16.618,16.931,27896,0
2013-12-17,16.984,17.02,16.539,16.778,8953,0
2013-12-18,16.778,16.834,16.441,16.834,32784,0
2013-12-19,16.868,16.903,16.451,16.769,30229,0
2013-12-20,16.834,16.978,16.798,16.798,56735,0
2013-12-23,16.816,16.876,16.726,16.759,15858,0
2013-12-24,16.673,16.825,16.502,16.806,14842,0
2013-12-26,16.825,16.842,16.699,16.798,10122,0
2013-12-27,16.886,16.886,16.618,16.806,11493,0
2013-12-30,16.751,16.868,16.644,16.691,2660,0
2013-12-31,16.653,16.852,16.46,16.626,28050,0
2014-01-02,16.46,16.556,16.208,16.386,12880,0
2014-01-03,16.377,17.101,16.35,16.921,16235,0
2014-01-06,17.143,17.143,16.549,16.635,24662,0
2014-01-07,16.35,16.664,16.35,16.432,13174,0
2014-01-08,16.432,16.475,16.127,16.325,14867,0
2014-01-09,16.368,16.441,16.101,16.307,22437,0
2014-01-10,16.35,16.386,16.182,16.35,18264,0
2014-01-13,16.35,16.441,16.109,16.288,32199,0
2014-01-14,16.334,16.475,16.244,16.413,9089,0
2014-01-15,16.441,16.549,16.35,16.422,8091,0
2014-01-16,16.441,16.717,16.334,16.618,181466,0
2014-01-17,16.726,16.726,16.618,16.683,9391,0
2014-01-21,16.751,16.868,16.683,16.806,16659,0
2014-01-22,16.825,17.037,16.708,16.984,29668,0
2014-01-23,16.894,16.984,16.699,16.842,24270,0
2014-01-24,16.626,16.691,16.334,16.405,24756,0
2014-01-27,16.368,16.493,16.101,16.261,17267,0
2014-01-28,16.244,16.466,16.066,16.451,37509,0
2014-01-29,16.334,16.432,16.066,16.127,21467,0
2014-01-30,16.307,16.556,16.2,16.225,19198,0
2014-01-31,16.066,16.609,16.066,16.368,35511,0
2014-02-03,16.422,16.466,15.575,15.798,44988,0
2014-02-04,15.932,16.118,15.459,15.511,26990,0
2014-02-05,15.432,15.744,15.219,15.298,22288,0
2014-02-06,15.404,15.79,15.404,15.477,16990,0
2014-02-07,15.547,15.585,15.172,15.387,27108,0
2014-02-10,15.288,15.394,15.077,15.353,23581,0
2014-02-11,15.432,15.709,15.344,15.61,18492,0
2014-02-12,15.673,16.002,15.521,15.798,11357,0
2014-02-13,15.646,16.021,15.646,15.975,6860,0
2014-02-14,16.002,16.101,15.744,16.093,23270,0
2014-02-18,16.163,16.317,16.057,16.118,12053,0
2014-02-19,16.173,16.261,15.959,16.118,18996,0
2014-02-20,16.173,16.529,16.173,16.396,15705,0
2014-02-21,16.502,16.566,16.244,16.325,21445,0
2014-02-24,16.182,16.261,16.012,16.057,25747,0
2014-02-25,16.127,16.2,15.975,16.066,9606,0
2014-02-26,16.127,16.146,15.994,16.127,10138,0
2014-02-27,16.037,16.261,16.037,16.261,4720,0
2014-02-28,16.316,16.502,16.073,16.11,20705,0
2014-03-03,16.03,16.342,15.922,16.252,14771,0
2014-03-04,16.386,17.028,16.386,16.859,65343,0
2014-03-05,16.798,16.968,16.635,16.744,18520,0
2014-03-06,16.751,17.307,16.751,17.209,27095,0
2014-03-07,17.288,17.626,17.153,17.575,20471,0
2014-03-10,17.609,17.743,17.483,17.743,17322,0
2014-03-11,17.841,17.85,17.028,17.235,21019,0
2014-03-12,17.216,17.539,16.968,17.298,24871,0
2014-03-13,17.395,17.425,16.622,16.731,19582,0
2014-03-14,16.755,17.054,16.755,17.018,12485,0
2014-03-17,17.19,17.19,16.848,16.882,18580,0
2014-03-18,16.882,17.181,16.857,17.162,16938,0
2014-03-19,17.091,17.317,16.956,17.251,19069,0
2014-03-20,17.279,17.666,17.19,17.569,12654,0
2014-03-21,17.576,17.718,17.351,17.585,33576,0
2014-03-24,17.585,17.755,17.325,17.594,21284,0
2014-03-25,17.666,17.873,17.602,17.747,41535,0
2014-03-26,17.917,17.917,17.493,17.521,31797,0
2014-03-27,17.611,17.611,17.027,17.19,19993,0
2014-03-28,17.19,17.483,16.975,17.054,18673,0
2014-03-31,17.109,17.666,17.099,17.569,33738,0
2014-04-01,17.686,17.99,17.686,17.926,37767,0
2014-04-02,17.99,18.125,17.908,18.125,25017,0
2014-04-03,18.152,18.169,17.954,18,16701,0
2014-04-04,18.169,18.169,17.307,17.333,47712,0
2014-04-07,17.325,17.325,16.882,17.19,33901,0
2014-04-08,17.162,17.317,17.054,17.099,31508,0
2014-04-09,17.243,17.317,17.044,17.162,32990,0
2014-04-10,17.19,17.317,16.695,16.882,34212,0
2014-04-11,16.668,17.342,16.668,17.208,28200,0
2014-04-14,17.298,17.55,17.099,17.368,23762,0
2014-04-15,17.368,17.962,17.126,17.846,33144,0
2014-04-16,17.982,17.99,17.718,17.9,34523,0
2014-04-17,17.846,18.26,17.755,18.008,22122,0
2014-04-21,17.917,18.214,17.594,17.99,19641,0
2014-04-22,18.008,18.06,17.873,18.025,11592,0
2014-04-23,17.982,17.982,17.666,17.686,16265,0
2014-04-24,17.747,17.99,17.594,17.703,20197,0
2014-04-25,17.576,17.712,17.307,17.368,26175,0
2014-04-28,17.385,17.493,16.91,17.333,22501,0
2014-04-29,17.477,17.718,17.091,17.368,47118,0
2014-04-30,17.395,17.89,17.359,17.425,27488,0
2014-05-01,17.521,17.647,17.359,17.619,59441,0
2014-05-02,17.747,17.972,17.368,17.541,30087,0
2014-05-05,17.415,17.873,17.359,17.46,21738,0
2014-05-06,17.483,17.483,17.359,17.368,41232,0
2014-05-07,17.477,17.477,17.091,17.19,23230,0
2014-05-08,17.317,17.359,16.794,16.812,38375,0
2014-05-09,16.678,17.493,16.605,17.405,39852,0
2014-05-12,17.317,18.034,17.279,17.99,50440,0
2014-05-13,17.747,17.99,17.405,17.502,43143,0
2014-05-14,17.451,17.55,16.84,16.948,36162,0
2014-05-15,16.84,17.483,16.569,17.425,50606,0
2014-05-16,17.377,17.541,17.054,17.325,31708,0
2014-05-19,17.307,17.405,17.171,17.307,22331,0
2014-05-20,17.208,17.368,17.099,17.19,54432,0
2014-05-21,17.181,17.317,16.928,17.134,20775,0
2014-05-22,17.225,17.469,17.225,17.377,24542,0
2014-05-23,17.451,17.541,17.342,17.531,28165,0
2014-05-27,17.712,17.99,17.602,17.718,31018,0
2014-05-28,17.747,18.26,17.619,18.26,55927,0
2014-05-29,18.233,18.439,18.079,18.331,26455,0
2014-05-30,18.412,18.439,18.251,18.269,12497,0
2014-06-02,18.287,18.287,18.008,18.16,30040,0
2014-06-03,18.287,18.287,17.829,17.908,22504,0
2014-06-04,17.809,18.008,17.737,17.782,15893,0
2014-06-05,17.908,18.26,17.829,18.079,26723,0
2014-06-06,18.242,18.412,18.079,18.088,46060,0
2014-06-09,18.079,18.313,17.99,18.26,18300,0
2014-06-10,18.287,18.359,18.16,18.287,24904,0
2014-06-11,18.088,18.412,17.926,18.359,39355,0
2014-06-12,18.313,18.403,18.106,18.167,27780,0
2014-06-13,18.286,18.485,17.979,18.123,40715,0
2014-06-16,18.186,18.431,18.013,18.049,17685,0
2014-06-17,18.096,18.322,18.013,18.049,27014,0
2014-06-18,17.951,18.467,17.923,18.204,43994,0
2014-06-19,17.969,18.476,17.951,18.167,21426,0
2014-06-20,18.223,18.303,18.106,18.141,50648,0
2014-06-23,18.176,18.176,17.969,18.023,16720,0
2014-06-24,18.078,18.339,17.787,17.834,27754,0
2014-06-25,17.733,18.485,17.623,18.44,30199,0
2014-06-26,18.449,18.558,18.232,18.431,22610,0
2014-06-27,18.286,18.721,17.923,18.558,85803,0
2014-06-30,18.576,18.731,18.467,18.648,17169,0
2014-07-01,18.795,19.029,18.658,18.828,34942,0
2014-07-02,18.828,18.992,18.785,18.795,11366,0
2014-07-03,18.911,19.429,18.828,19.419,12397,0
2014-07-07,19.409,19.409,18.692,18.81,16094,0
2014-07-08,18.648,18.648,18.176,18.494,22837,0
2014-07-09,18.638,18.684,18.331,18.403,18039,0
2014-07-10,17.769,18.259,17.769,18.141,20780,0
2014-07-11,18.132,18.476,17.942,18.223,28979,0
2014-07-14,18.494,18.576,18.349,18.431,26791,0
2014-07-15,18.476,18.567,17.842,17.959,140845,0
2014-07-16,18.096,18.44,17.904,18.023,25721,0
2014-07-17,17.896,18.068,17.58,17.651,28134,0
2014-07-18,17.563,18.457,17.563,18.186,30287,0
2014-07-21,18.013,18.359,17.942,18.058,23946,0
2014-07-22,18.114,18.521,18.086,18.259,19831,0
2014-07-23,18.359,18.576,18.15,18.377,20870,0
2014-07-24,18.504,18.567,17.997,18.123,28261,0
2014-07-25,17.904,18.195,17.886,17.979,14862,0
2014-07-28,18.058,18.359,17.861,18.123,25795,0
2014-07-29,18.223,18.467,17.904,18.086,29192,0
2014-07-30,18.286,18.303,17.959,18.141,21674,0
2014-07-31,18.005,18.132,17.289,17.387,25514,0
2014-08-01,17.47,17.563,17.082,17.216,24536,0
2014-08-04,17.082,17.28,16.781,17.235,18664,0
2014-08-05,17.216,17.486,16.898,17.053,13967,0
2014-08-06,17.226,17.588,16.955,17.369,15104,0
2014-08-07,17.387,17.68,16.964,17.117,35842,0
2014-08-08,17.082,17.632,16.898,17.426,22434,0
2014-08-11,17.544,17.834,17.444,17.572,30937,0
2014-08-12,17.534,17.851,17.2,17.397,22267,0
2014-08-13,17.387,17.708,17.318,17.444,26687,0
2014-08-14,17.369,17.787,17.36,17.651,25101,0
2014-08-15,17.861,17.997,17.369,17.572,21918,0
2014-08-18,17.66,17.869,17.335,17.632,22063,0
2014-08-19,17.733,17.997,17.606,17.651,26278,0
2014-08-20,17.553,17.641,17.36,17.514,11043,0
2014-08-21,17.462,17.588,17.142,17.417,18167,0
2014-08-22,17.462,17.563,17.152,17.27,12712,0
2014-08-25,17.326,17.462,17.027,17.091,6098,0
2014-08-26,17.19,17.353,17.043,17.289,23600,0
2014-08-27,17.289,17.299,17.109,17.19,15145,0
2014-08-28,17.053,17.19,16.974,17.117,21920,0
2014-08-29,17.126,17.252,17.126,17.142,23598,0
2014-09-02,17.26,17.326,17.109,17.209,67658,0
2014-09-03,17.344,17.47,17.162,17.353,45126,0
2014-09-04,17.299,17.623,17.299,17.426,42243,0
2014-09-05,17.335,17.544,17.326,17.417,27070,0
2014-09-08,17.299,17.486,17.091,17.235,41144,0
2014-09-09,17.134,17.152,17.007,17.073,15073,0
2014-09-10,17.053,17.216,17.007,17.2,11855,0
2014-09-11,17.082,17.371,17.082,17.371,12218,0
2014-09-12,17.309,17.371,17.042,17.116,16031,0
2014-09-15,17.042,17.162,16.395,16.451,19727,0
2014-09-16,16.367,16.639,16.03,16.421,22553,0
2014-09-17,16.477,16.631,16.212,16.221,7976,0
2014-09-18,16.322,16.421,15.819,15.983,39102,0
2014-09-19,16.149,16.349,15.974,16.249,83429,0
2014-09-22,16.14,16.24,15.912,16.047,59134,0
2014-09-23,16.047,16.249,15.983,16.184,43199,0
2014-09-24,16.249,16.412,16.221,16.276,24837,0
2014-09-25,16.221,16.221,15.838,16.066,30028,0
2014-09-26,16.074,16.194,15.902,16.084,18157,0
2014-09-29,15.966,16.149,15.646,16.037,21587,0
2014-09-30,15.966,15.966,15.398,15.436,25276,0
2014-10-01,15.436,15.436,15.143,15.199,24055,0
2014-10-02,15.464,15.746,15.244,15.7,12792,0
2014-10-03,15.902,16.021,15.592,15.674,13486,0
2014-10-06,15.674,15.7,15.445,15.555,19097,0
2014-10-07,15.408,15.7,15.152,15.49,22702,0
2014-10-08,15.371,15.902,15.235,15.874,22421,0
2014-10-09,15.729,15.819,15.016,15.299,43479,0
2014-10-10,15.161,15.937,15.161,15.737,21333,0
2014-10-13,15.819,16.13,15.508,15.874,28659,0
2014-10-14,15.974,16.614,15.874,16.513,30346,0
2014-10-15,16.322,16.953,16.14,16.924,35092,0
2014-10-16,16.569,17.336,16.451,17.209,37935,0
2014-10-17,17.235,17.354,16.733,16.767,13639,0
2014-10-20,16.777,16.787,16.112,16.294,27268,0
2014-10-21,16.276,16.421,16.066,16.322,29074,0
2014-10-22,16.156,16.285,15.646,15.646,33527,0
2014-10-23,15.737,16.203,15.737,15.919,29715,0
2014-10-24,15.966,16.103,15.665,15.993,37332,0
2014-10-27,15.774,16.012,15.609,15.974,16391,0
2014-10-28,16.13,16.835,16.13,16.797,33559,0
2014-10-29,16.767,17.261,16.551,16.944,23468,0
2014-10-30,16.843,17.226,16.249,17.216,48053,0
2014-10-31,17.489,18.157,17.209,18.056,41834,0
2014-11-03,18.148,18.339,18.104,18.339,41456,0
2014-11-04,18.339,18.476,18.175,18.349,51274,0
2014-11-05,18.339,18.476,17.737,17.976,18575,0
2014-11-06,17.684,18.029,17.684,17.82,22778,0
2014-11-07,17.802,17.838,17.507,17.747,15486,0
2014-11-10,17.883,17.966,17.28,17.546,26721,0
2014-11-11,17.6,17.655,17.371,17.546,20644,0
2014-11-12,17.655,17.782,17.354,17.556,27680,0
2014-11-13,17.446,17.582,17.171,17.261,12300,0
2014-11-14,17.209,17.226,16.887,16.887,20609,0
2014-11-17,16.944,17.033,16.797,16.887,12041,0
2014-11-18,16.887,17.142,16.757,16.972,13339,0
2014-11-19,16.86,16.86,16.047,16.412,12908,0
2014-11-20,16.404,16.659,16.404,16.606,13708,0
2014-11-21,16.742,16.905,16.451,16.485,23523,0
2014-11-24,16.569,17.052,16.569,17.005,12751,0
2014-11-25,17.015,17.082,16.924,17.062,10368,0
2014-11-26,16.767,16.806,16.477,16.659,13621,0
2014-11-28,16.559,16.649,16.249,16.367,14042,0
2014-12-01,16.451,16.451,16.285,16.331,16698,0
2014-12-02,16.376,16.631,16.349,16.606,21033,0
2014-12-03,16.688,17.235,16.688,17.033,16478,0
2014-12-04,16.988,17.117,16.749,16.851,12280,0
2014-12-05,16.814,17.172,16.814,17.099,17090,0
2014-12-08,17.042,17.126,16.666,16.731,13055,0
2014-12-09,16.619,18.59,16.61,18.452,135282,0
2014-12-10,18.47,18.544,18.185,18.185,56827,0
2014-12-11,18.406,18.655,18.323,18.341,34022,0
2014-12-12,18.241,18.286,18.028,18.028,26982,0
2014-12-15,18.185,18.212,17.769,17.799,30179,0
2014-12-16,17.724,17.799,17.596,17.605,37311,0
2014-12-17,17.605,17.984,17.502,17.946,51676,0
2014-12-18,18.045,18.259,17.845,18.075,38081,0
2014-12-19,18.01,18.397,18.01,18.203,43405,0
2014-12-22,18.314,18.369,18.103,18.351,37310,0
2014-12-23,18.425,18.784,18.232,18.379,35003,0
2014-12-24,18.498,18.599,18.379,18.58,10145,0
2014-12-26,18.618,18.803,18.572,18.729,15398,0
2014-12-29,18.828,19.419,18.764,19.252,33465,0
2014-12-30,19.29,19.568,18.995,19.419,36959,0
2014-12-31,19.548,19.667,19.096,19.142,16473,0
2015-01-02,19.328,19.328,18.645,18.747,21701,0
2015-01-05,18.682,18.756,18.535,18.691,27587,0
2015-01-06,18.691,18.921,18.443,18.47,45366,0
2015-01-07,18.645,18.774,18.323,18.415,30880,0
2015-01-08,18.618,19.005,18.295,18.635,27040,0
2015-01-09,18.709,18.719,18.47,18.47,19169,0
2015-01-12,18.729,18.729,18.002,18.232,22392,0
2015-01-13,18.425,18.747,18.232,18.47,11546,0
2015-01-14,18.232,18.415,18.019,18.397,32352,0
2015-01-15,18.434,18.434,17.992,18.113,20162,0
2015-01-16,18.002,18.7,17.956,18.691,38240,0
2015-01-20,18.58,18.858,18.498,18.609,21791,0
2015-01-21,18.479,18.691,18.113,18.268,19581,0
2015-01-22,18.332,18.719,18.113,18.665,23990,0
2015-01-23,18.554,18.894,18.314,18.645,26967,0
2015-01-26,18.562,18.756,18.415,18.645,21953,0
2015-01-27,18.369,18.665,18.148,18.544,25749,0
2015-01-28,18.58,18.691,18.194,18.461,31856,0
2015-01-29,18.415,19.005,18.415,18.957,32659,0
2015-01-30,18.764,18.819,18.461,18.599,49886,0
2015-02-02,18.599,18.756,18.516,18.691,26748,0
2015-02-03,18.691,18.876,18.691,18.774,27603,0
2015-02-04,18.618,18.967,18.618,18.941,34732,0
2015-02-05,18.884,19.208,18.784,19.106,35827,0
2015-02-06,19.142,19.32,18.967,19.234,27730,0
2015-02-09,19.261,19.449,18.904,19.096,18947,0
2015-02-10,18.967,19.399,18.967,19.29,23050,0
2015-02-11,19.354,19.518,19.261,19.483,27727,0
2015-02-12,19.5,19.687,19.429,19.509,32949,0
2015-02-13,19.509,19.585,19.31,19.439,31950,0
2015-02-17,19.548,19.677,19.32,19.399,38254,0
2015-02-18,19.5,19.796,19.328,19.354,34036,0
2015-02-19,19.381,20.045,19.328,19.871,32637,0
2015-02-20,19.914,20.22,19.483,19.833,96419,0
2015-02-23,19.898,19.898,19.629,19.805,27178,0
2015-02-24,19.898,20.247,19.843,20.026,22383,0
2015-02-25,20.091,20.257,19.898,20.23,30372,0
2015-02-26,20.274,20.376,20.062,20.24,16165,0
2015-02-27,20.24,20.598,20.201,20.404,25236,0
2015-03-02,20.404,20.643,20.404,20.643,18353,0
2015-03-03,20.617,20.617,20.091,20.129,14553,0
2015-03-04,20.091,20.091,19.805,19.805,15422,0
2015-03-05,20.671,21.084,18.876,19.344,194732,0
2015-03-06,19.328,19.538,19.078,19.234,37361,0
2015-03-09,19.5,20.026,19.419,19.982,38337,0
2015-03-10,19.88,19.982,19.657,19.898,18139,0
2015-03-11,19.898,20.12,19.786,20.053,46591,0
2015-03-12,20.323,20.666,20.184,20.631,35146,0
2015-03-13,20.638,21.298,20.295,21.121,35146,0
2015-03-16,21.335,21.335,20.925,21.241,41183,0
2015-03-17,21.196,21.762,21.196,21.408,93254,0
2015-03-18,21.408,21.882,21.316,21.799,117403,0
2015-03-19,21.799,22.169,21.799,22.086,167210,0
2015-03-20,22.234,22.234,21.92,22.04,82472,0
2015-03-23,22.067,22.538,22.067,22.317,116864,0
2015-03-24,22.27,22.726,22.103,22.576,67810,0
2015-03-25,22.669,22.669,22.327,22.337,39674,0
2015-03-26,22.216,22.726,22.123,22.419,36871,0
2015-03-27,22.428,22.53,22.049,22.437,41831,0
2015-03-30,22.373,23.189,22.299,23.171,61236,0
2015-03-31,23.384,23.514,22.726,22.726,114586,0
2015-04-01,22.773,23.338,22.706,23.263,44633,0
2015-04-02,23.245,23.301,22.79,22.817,49375,0
2015-04-06,22.817,23.55,22.79,23.45,136810,0
2015-04-07,23.459,23.635,23.151,23.403,70469,0
2015-04-08,23.467,23.605,23.301,23.32,128182,0
2015-04-09,23.237,23.467,22.817,23.237,44115,0
2015-04-10,23.338,23.411,23.208,23.237,43122,0
2015-04-13,23.107,23.374,22.226,23.133,178530,0
2015-04-14,23.031,23.32,23.031,23.077,41614,0
2015-04-15,23.087,23.421,22.894,23.218,69624,0
2015-04-16,23.198,23.227,23.068,23.068,19621,0
2015-04-17,22.91,22.947,22.252,22.457,25549,0
2015-04-20,22.457,22.798,21.781,22.012,66454,0
2015-04-21,22.002,22.596,21.928,22.513,33682,0
2015-04-22,22.428,22.596,22.132,22.252,28040,0
2015-04-23,22.086,22.262,21.834,22.169,17035,0
2015-04-24,22.103,22.216,21.733,22.179,23543,0
2015-04-27,21.937,22.086,20.972,21.584,64147,0
2015-04-28,21.548,21.762,21.519,21.539,42044,0
2015-04-29,21.437,22.179,21.437,22.059,41291,0
2015-04-30,21.928,21.928,20.703,20.761,39457,0
2015-05-01,20.666,21.158,20.472,21.082,44633,0
2015-05-04,20.918,22.197,20.899,22.049,74709,0
2015-05-05,21.733,22.197,21.131,21.455,82149,0
2015-05-06,21.465,21.937,21.25,21.622,67922,0
2015-05-07,21.752,21.843,18.256,19.034,154382,0
2015-05-08,18.31,20.091,18.31,19.887,76652,0
2015-05-11,19.887,20.13,19.534,19.581,29324,0
2015-05-12,19.434,19.951,19.174,19.905,42294,0
2015-05-13,19.851,19.851,19.294,19.332,49052,0
2015-05-14,19.323,20.062,19.323,19.971,38055,0
2015-05-15,19.87,19.87,19.376,19.395,30207,0
2015-05-18,19.341,19.749,18.968,19.284,134657,0
2015-05-19,19.332,20.111,19.201,19.803,40644,0
2015-05-20,19.942,19.951,19.332,19.721,35252,0
2015-05-21,19.813,20.286,19.749,20.201,40212,0
2015-05-22,20.221,20.221,19.453,19.635,32557,0
2015-05-26,19.414,19.711,19.201,19.453,40424,0
2015-05-27,19.332,19.644,19.072,19.515,64792,0
2015-05-28,19.348,19.348,19.025,19.183,75318,0
2015-05-29,19.025,19.218,18.708,19.025,58648,0
2015-06-01,19.043,19.072,18.552,18.738,46554,0
2015-06-02,18.69,18.997,18.664,18.828,16275,0
2015-06-03,18.654,18.997,18.654,18.81,33634,0
2015-06-04,18.654,18.858,18.543,18.81,26198,0
2015-06-05,18.738,19.098,18.56,18.997,25119,0
2015-06-08,19.043,19.043,18.654,18.664,15631,0
2015-06-09,18.654,18.81,18.57,18.664,12985,0
2015-06-10,18.607,19.366,18.552,19.218,45497,0
2015-06-11,19.193,19.396,18.612,18.892,43551,0
2015-06-12,19.079,19.079,18.565,18.639,27386,0
2015-06-15,18.546,18.724,18.257,18.546,31877,0
2015-06-16,18.509,18.583,18.059,18.565,44396,0
2015-06-17,18.621,19.024,18.462,18.612,27921,0
2015-06-18,18.602,18.911,18.528,18.714,31130,0
2015-06-19,18.669,18.865,18.359,18.369,59263,0
2015-06-22,18.415,18.78,18.415,18.677,26101,0
2015-06-23,18.528,18.948,18.453,18.911,16332,0
2015-06-24,18.808,19.051,18.659,18.704,47176,0
2015-06-25,18.695,19.087,18.556,18.714,31450,0
2015-06-26,18.714,19.21,18.631,19.144,79910,0
2015-06-29,18.714,18.845,18.032,18.145,59052,0
2015-06-30,18.127,18.677,18.127,18.649,23432,0
2015-07-01,18.761,18.761,18.049,18.257,26960,0
2015-07-02,18.136,18.284,18.079,18.239,30274,0
2015-07-06,17.996,18.249,17.855,18.118,31986,0
2015-07-07,18.032,18.266,17.769,18.19,29204,0
2015-07-08,18.041,18.041,17.444,17.537,43110,0
2015-07-09,17.733,17.967,17.629,17.629,22037,0
2015-07-10,17.807,18.249,17.648,17.928,54985,0
2015-07-13,17.928,18.294,17.769,17.846,40330,0
2015-07-14,17.807,17.807,17.444,17.62,31539,0
2015-07-15,17.658,17.688,17.153,17.211,29385,0
2015-07-16,17.211,17.444,16.611,16.658,109544,0
2015-07-17,16.733,16.939,16.517,16.733,79910,0
2015-07-20,16.854,17.172,16.696,17.05,50707,0
2015-07-21,16.939,17.284,16.715,17.182,36157,0
2015-07-22,17.201,17.349,16.827,16.892,17439,0
2015-07-23,16.949,17.013,16.687,16.705,27814,0
2015-07-24,16.789,16.817,16.434,16.48,35945,0
2015-07-27,16.434,16.584,16.313,16.424,26852,0
2015-07-28,16.575,16.575,15.891,16.2,32736,0
2015-07-29,16.359,16.463,16.248,16.248,18294,0
2015-07-30,16.303,16.463,16.116,16.293,26531,0
2015-07-31,16.274,16.62,16.152,16.368,75846,0
2015-08-03,16.434,16.527,16.2,16.527,34485,0
2015-08-04,16.715,16.845,16.463,16.715,27598,0
2015-08-05,17.023,17.07,16.873,16.939,27171,0
2015-08-06,18.453,19.77,18.425,19.715,86015,0
2015-08-07,19.604,19.604,19.154,19.357,46855,0
2015-08-10,19.508,19.866,19.256,19.779,27279,0
2015-08-11,19.658,19.856,19.357,19.426,33467,0
2015-08-12,19.612,19.938,19.357,19.884,31345,0
2015-08-13,19.836,19.836,19.357,19.517,14014,0
2015-08-14,19.426,19.893,19.426,19.817,16474,0
2015-08-17,19.799,20.033,19.629,19.967,21395,0
2015-08-18,19.893,19.893,19.489,19.77,21930,0
2015-08-19,19.584,19.893,19.377,19.668,22681,0
2015-08-20,19.576,19.911,19.527,19.668,28349,0
2015-08-21,19.315,19.826,19.315,19.678,50387,0
2015-08-24,18.518,18.92,17.919,18.649,53889,0
2015-08-25,19.164,19.164,18.312,18.462,30489,0
2015-08-26,18.892,18.911,18.49,18.911,16689,0
2015-08-27,18.986,19.324,18.956,19.183,22681,0
2015-08-28,19.097,19.621,19.097,19.547,15297,0
2015-08-31,19.498,20.275,19.498,20.275,43219,0
2015-09-01,19.938,20.144,18.892,19.135,35945,0
2015-09-02,19.357,19.357,18.902,19.097,26852,0
2015-09-03,19.21,19.21,18.575,18.639,26209,0
2015-09-04,18.34,18.621,18.34,18.462,15512,0
2015-09-08,18.669,18.817,18.49,18.621,21822,0
2015-09-09,18.714,19.024,18.639,18.93,19470,0
2015-09-10,19.052,19.249,18.892,19.072,17032,0
2015-09-11,18.911,19.268,18.676,19.23,32264,0
2015-09-14,19.4,19.476,18.976,19.468,34916,0
2015-09-15,19.654,19.844,19.43,19.824,22494,0
2015-09-16,19.732,20.154,19.503,20.098,25790,0
2015-09-17,19.966,20.485,19.882,20.334,31917,0
2015-09-18,20.069,20.428,20.041,20.361,44895,0
2015-09-21,20.466,20.739,20.352,20.54,39481,0
2015-09-22,20.343,20.663,20.23,20.381,36616,0
2015-09-23,20.334,20.513,20.088,20.21,28443,0
2015-09-24,20.371,20.371,19.684,19.741,43156,0
2015-09-25,19.824,19.927,19.006,19.052,51474,0
2015-09-28,18.956,19.166,18.609,18.703,43210,0
2015-09-29,18.825,18.94,18.317,18.544,28443,0
2015-09-30,18.637,18.92,18.393,18.411,37571,0
2015-10-01,18.637,18.92,18.175,18.732,37463,0
2015-10-02,18.506,18.609,18.252,18.468,25790,0
2015-10-05,18.676,19.617,18.676,19.6,34137,0
2015-10-06,19.609,20.259,19.609,19.976,22289,0
2015-10-07,20.154,21.06,20.041,20.644,34811,0
2015-10-08,20.759,21.672,20.475,21.407,62617,0
2015-10-09,21.52,21.821,20.852,20.954,24304,0
2015-10-12,21.076,21.076,20.55,20.919,29960,0
2015-10-13,20.936,21.52,20.749,20.749,41496,0
2015-10-14,20.89,20.89,20.059,20.21,21650,0
2015-10-15,20.334,21.502,20.164,21.417,31414,0
2015-10-16,21.53,21.576,20.371,21.003,34599,0
2015-10-19,20.786,21.013,20.522,20.71,21372,0
2015-10-20,20.607,20.919,20.324,20.663,20633,0
2015-10-21,20.804,20.804,20.069,20.088,21226,0
2015-10-22,20.128,21.126,20.05,20.654,42346,0
2015-10-23,20.759,21.615,20.408,21.53,25896,0
2015-10-26,21.559,21.982,21.295,21.898,35130,0
2015-10-27,21.927,22.161,21.54,21.953,75245,0
2015-10-28,22.104,22.415,21.266,22.181,36827,0
2015-10-29,22.001,22.283,21.247,21.831,30778,0
2015-10-30,21.767,21.908,21.333,21.369,14752,0
2015-11-02,21.493,22.415,21.493,22.237,22897,0
2015-11-03,22.312,22.322,21.776,21.812,40541,0
2015-11-04,22.001,22.219,21.672,21.879,21997,0
2015-11-05,21.737,21.737,20.05,20.428,131177,0
2015-11-06,20.456,21.36,20.456,21.342,20164,0
2015-11-09,21.295,21.295,20.428,20.786,20096,0
2015-11-10,20.654,20.994,20.578,20.926,21544,0
2015-11-11,20.954,21.086,20.635,20.729,12418,0
2015-11-12,20.663,20.663,20.22,20.399,16132,0
2015-11-13,20.22,20.654,20.144,20.418,16132,0
2015-11-16,20.267,20.447,20.059,20.267,18043,0
2015-11-17,20.108,20.493,19.927,19.996,15389,0
2015-11-18,19.917,20.777,19.917,20.72,16132,0
2015-11-19,20.466,20.54,20.296,20.522,14541,0
2015-11-20,20.663,21.041,20.663,20.954,23243,0
2015-11-23,20.871,21.05,20.513,20.587,13372,0
2015-11-24,20.56,20.822,20.22,20.475,36509,0
2015-11-25,20.503,20.804,20.136,20.276,38738,0
2015-11-27,20.399,20.418,20.059,20.352,12206,0
2015-11-30,20.296,20.832,20.296,20.682,44575,0
2015-12-01,20.729,20.919,20.644,20.832,15680,0
2015-12-02,20.759,21.05,20.691,20.984,22017,0
2015-12-03,21.154,21.154,20.567,20.794,36650,0
2015-12-04,20.803,21.154,20.698,21.117,13066,0
2015-12-07,21.021,21.107,20.462,20.727,31926,0
2015-12-08,20.547,20.614,20.263,20.311,14936,0
2015-12-09,20.253,20.974,20.253,20.291,18440,0
2015-12-10,20.311,20.339,20.053,20.111,10326,0
2015-12-11,19.929,20.081,19.342,19.561,24973,0
2015-12-14,19.492,19.589,18.914,19.295,27861,0
2015-12-15,19.359,19.609,19.001,19.104,39197,0
2015-12-16,19.324,19.511,18.981,19.398,40041,0
2015-12-17,19.502,19.911,19.379,19.835,16648,0
2015-12-18,19.742,20.025,19.541,19.911,68910,0
2015-12-21,20.007,20.025,19.551,19.845,21601,0
2015-12-22,19.919,20.414,19.369,20.356,23751,0
2015-12-23,20.424,21.107,20.424,21.031,17070,0
2015-12-24,21.362,21.362,20.708,20.803,15039,0
2015-12-28,20.747,20.747,20.071,20.253,19657,0
2015-12-29,20.329,20.954,20.311,20.944,31973,0
2015-12-30,20.851,21.184,20.698,21.127,24557,0
2015-12-31,21.031,21.425,20.651,20.671,31577,0
2016-01-04,20.301,20.301,19.702,20.139,38655,0
2016-01-05,20.244,20.263,19.807,20.121,25272,0
2016-01-06,19.875,20.671,19.855,20.661,32726,0
2016-01-07,20.253,20.547,19.777,19.777,28310,0
2016-01-08,19.875,20.053,19.768,19.911,29005,0
2016-01-11,20.091,20.091,19.702,19.919,38995,0
2016-01-12,20.044,20.044,19.305,19.551,18903,0
2016-01-13,19.702,19.855,19.359,19.579,74731,0
2016-01-14,19.674,19.742,19.403,19.599,23779,0
2016-01-15,19.124,19.438,18.848,19.265,32239,0
2016-01-19,19.428,19.428,18.886,19.172,35193,0
2016-01-20,18.981,19.756,18.507,19.634,45214,0
2016-01-21,19.634,19.768,19.256,19.571,21323,0
2016-01-22,19.816,20.214,19.674,20.071,39046,0
2016-01-25,19.806,20.224,19.76,20.035,53717,0
2016-01-26,20.111,20.121,19.644,19.875,34314,0
2016-01-27,19.599,19.797,19.369,19.398,21761,0
2016-01-28,19.654,19.732,19.393,19.579,10055,0
2016-01-29,19.627,20.395,19.295,20.395,65204,0
2016-02-01,20.187,20.376,19.551,20.131,34608,0
2016-02-02,19.806,20.121,19.237,19.579,26917,0
2016-02-03,19.693,20.025,18.896,19.104,18299,0
2016-02-04,19.227,19.76,19.067,19.256,23407,0
2016-02-05,19.217,19.644,18.912,19.124,49352,0
2016-02-08,18.886,19.541,18.441,19.448,32613,0
2016-02-09,19.181,19.551,18.772,19.209,21257,0
2016-02-10,19.398,19.777,19.001,19.305,30585,0
2016-02-11,18.944,19.324,18.787,18.934,30315,0
2016-02-12,19.191,19.551,18.819,18.838,28357,0
2016-02-16,19.104,19.104,18.754,18.838,26742,0
2016-02-17,18.878,19.571,18.848,19.057,52281,0
2016-02-18,19.038,19.201,18.63,18.649,17650,0
2016-02-19,18.62,18.838,18.601,18.687,23264,0
2016-02-22,18.914,19.256,18.744,18.828,28557,0
2016-02-23,18.81,18.868,18.554,18.669,42119,0
2016-02-24,18.526,18.526,17.966,18.355,20551,0
2016-02-25,18.345,18.411,18.146,18.383,8156,0
2016-02-26,18.431,18.431,18.114,18.288,24971,0
2016-02-29,18.269,18.506,18.242,18.374,52992,0
2016-03-01,18.374,18.63,18.08,18.497,29399,0
2016-03-02,18.824,18.824,18.402,18.506,35153,0
2016-03-03,18.782,18.961,18.526,18.564,32294,0
2016-03-04,18.421,18.639,17.986,18.128,90331,0
2016-03-07,18.128,18.574,18.128,18.431,49223,0
2016-03-08,18.269,18.81,18.166,18.506,21445,0
2016-03-09,18.497,19.057,18.497,18.934,27648,0
2016-03-10,19.172,19.541,18.232,18.335,33890,0
2016-03-11,18.564,18.924,18.393,18.868,11768,0
2016-03-14,18.971,19.191,18.497,18.62,12997,0
2016-03-15,18.477,18.819,18.35,18.421,20895,0
2016-03-16,18.411,18.951,18.383,18.858,28914,0
2016-03-17,18.848,19.05,18.619,18.962,31751,0
2016-03-18,19.05,19.05,18.935,19.05,51584,0
2016-03-21,18.962,19.05,18.868,19.03,20944,0
2016-03-22,18.906,19.05,18.906,19.03,21664,0
2016-03-23,18.925,18.982,18.389,18.455,15484,0
2016-03-24,18.437,18.906,18.274,18.762,19312,0
2016-03-28,18.781,19.04,18.647,18.734,14656,0
2016-03-29,18.657,19.05,18.446,19.05,29699,0
2016-03-30,19.05,19.202,19.002,19.03,50242,0
2016-03-31,19.05,19.517,19.026,19.413,133495,0
2016-04-01,19.269,19.901,19.145,19.834,18411,0
2016-04-04,19.795,20.072,19.403,19.403,14696,0
2016-04-05,19.354,19.632,19.345,19.471,15944,0
2016-04-06,19.391,19.606,19.391,19.508,13323,0
2016-04-07,19.498,19.632,19.22,19.319,13661,0
2016-04-08,19.25,19.7,19.04,19.059,30701,0
2016-04-11,19.086,19.517,19.04,19.04,18515,0
2016-04-12,19.145,19.537,19.145,19.211,19090,0
2016-04-13,19.269,20.38,19.269,20.132,37500,0
2016-04-14,20.197,20.504,20.063,20.313,31187,0
2016-04-15,20.304,20.935,20.284,20.705,62669,0
2016-04-18,20.705,20.993,20.428,20.81,59769,0
2016-04-19,20.859,21.241,20.81,21.031,33617,0
2016-04-20,20.917,21.279,20.81,20.943,20142,0
2016-04-21,21.061,21.107,20.542,20.754,16008,0
2016-04-22,20.705,21.087,20.705,20.925,28283,0
2016-04-25,20.857,20.857,20.513,20.6,15959,0
2016-04-26,20.705,20.801,20.294,20.744,29696,0
2016-04-27,20.854,20.859,20.494,20.647,13386,0
2016-04-28,20.829,20.829,20.504,20.542,20221,0
2016-04-29,20.476,20.657,20.342,20.35,12534,0
2016-05-02,20.447,20.552,20.063,20.476,23733,0
2016-05-03,20.37,20.37,20.016,20.045,23802,0
2016-05-04,20.152,20.322,19.452,19.606,27582,0
2016-05-05,19.834,19.864,19.03,19.815,64171,0
2016-05-06,19.651,20.122,19.403,19.527,43348,0
2016-05-09,19.547,19.919,19.514,19.632,12457,0
2016-05-10,19.614,19.793,19.576,19.691,20754,0
2016-05-11,19.681,19.785,19.517,19.547,14548,0
2016-05-12,19.48,19.48,19.069,19.175,13863,0
2016-05-13,19.1,19.155,18.944,18.992,12013,0
2016-05-16,18.992,19.413,18.952,19.337,17671,0
2016-05-17,19.202,19.393,19.155,19.289,34937,0
2016-05-18,19.557,19.815,19.327,19.471,13730,0
2016-05-19,19.319,19.606,19.202,19.327,18858,0
2016-05-20,19.443,19.606,19.364,19.508,23461,0
2016-05-23,19.452,19.527,19.25,19.337,57304,0
2016-05-24,19.413,19.864,19.319,19.805,28255,0
2016-05-25,19.775,20.054,19.691,19.988,19612,0
2016-05-26,19.968,20.447,19.815,20.132,26301,0
2016-05-27,20.342,20.486,20.102,20.17,23876,0
2016-05-31,20.122,20.494,20.102,20.447,30171,0
2016-06-01,20.59,20.781,20.112,20.724,30534,0
2016-06-02,20.63,20.859,20.581,20.829,23561,0
2016-06-03,20.849,20.849,20.581,20.6,16484,0
2016-06-06,20.581,20.917,20.581,20.801,17126,0
2016-06-07,20.773,21.031,20.724,20.943,22591,0
2016-06-08,21.061,21.155,21.061,21.127,23417,0
2016-06-09,21.087,21.32,20.972,21.27,31666,0
2016-06-10,21.222,21.3,21.213,21.222,20373,0
2016-06-13,21.222,21.3,21.077,21.165,29694,0
2016-06-14,21.222,21.27,21.127,21.195,26279,0
2016-06-15,21.32,21.32,21.087,21.222,26912,0
2016-06-16,20.982,21.512,20.982,21.435,24053,0
2016-06-17,21.484,21.541,21.204,21.27,63014,0
2016-06-20,21.56,21.735,21.56,21.629,34117,0
2016-06-21,21.56,21.647,21.443,21.609,16649,0
2016-06-22,21.57,21.695,21.396,21.484,18172,0
2016-06-23,21.744,22.053,21.685,21.908,21569,0
2016-06-24,21.145,21.435,19.784,20.084,58787,0
2016-06-27,19.874,19.874,19.274,19.323,33374,0
2016-06-28,19.574,19.689,19.159,19.495,31795,0
2016-06-29,19.669,19.758,19.564,19.639,18421,0
2016-06-30,19.758,19.892,19.639,19.864,15665,0
2016-07-01,19.939,20.224,19.804,19.929,8130,0
2016-07-05,19.844,19.854,19.554,19.659,10813,0
2016-07-06,19.534,19.854,19.534,19.804,12523,0
2016-07-07,19.784,20.037,19.699,19.854,7231,0
2016-07-08,20.055,20.687,20.027,20.538,34617,0
2016-07-11,20.596,20.942,20.596,20.942,17217,0
2016-07-12,21.011,21.918,21.011,21.811,26069,0
2016-07-13,21.908,21.908,21.337,21.396,14357,0
2016-07-14,21.455,21.455,20.77,20.807,12583,0
2016-07-15,21.02,21.02,20.611,20.847,18153,0
2016-07-18,20.788,20.827,20.432,20.481,23339,0
2016-07-19,20.481,20.542,20.297,20.374,13818,0
2016-07-20,20.334,20.886,20.334,20.731,10252,0
2016-07-21,20.712,21.077,20.712,20.962,12622,0
2016-07-22,20.847,21.354,20.847,21.185,36773,0
2016-07-25,21.165,21.55,20.316,20.336,21550,0
2016-07-26,20.461,21.02,20.114,20.77,30783,0
2016-07-27,20.895,21.185,20.499,21.165,51497,0
2016-07-28,21.145,21.349,20.702,20.827,46841,0
2016-07-29,20.972,21.04,20.643,20.702,13026,0
2016-08-01,20.672,21.097,20.616,20.712,11843,0
2016-08-02,20.616,20.849,20.616,20.798,15522,0
2016-08-03,20.847,21.077,20.741,20.942,27717,0
2016-08-04,21.262,21.27,20.895,20.962,8875,0
2016-08-05,21.127,21.494,21.115,21.232,20581,0
2016-08-08,21.367,21.525,21.05,21.136,7358,0
2016-08-09,21.117,21.195,20.596,20.626,7969,0
2016-08-10,20.857,20.857,19.834,19.91,9624,0
2016-08-11,20.239,20.407,20.084,20.287,12956,0
2016-08-12,20.287,20.475,19.93,20.037,36832,0
2016-08-15,20.2,20.432,19.919,20.297,32756,0
2016-08-16,20.412,20.528,20.134,20.259,12992,0
2016-08-17,20.239,20.239,19.949,20.162,21241,0
2016-08-18,20.055,20.442,20.055,20.345,4419,0
2016-08-19,20.364,20.81,20.354,20.712,19188,0
2016-08-22,20.761,20.761,20.547,20.626,9612,0
2016-08-23,20.596,20.741,20.567,20.626,10252,0
2016-08-24,20.616,20.827,20.547,20.741,10565,0
2016-08-25,20.731,21.222,20.731,21.213,11467,0
2016-08-26,21.222,21.252,20.952,21.077,32890,0
2016-08-29,21.195,21.367,21.136,21.27,15137,0
2016-08-30,21.252,21.31,21.155,21.27,14012,0
2016-08-31,21.185,21.435,21.185,21.33,30269,0
2016-09-01,21.406,21.406,20.905,21.222,7927,0
2016-09-02,21.213,21.367,21.199,21.31,15207,0
2016-09-06,21.396,21.396,21.155,21.262,8555,0
2016-09-07,21.283,21.484,21.145,21.33,13705,0
2016-09-08,21.27,21.436,20.862,21.377,17163,0
2016-09-09,21.115,21.204,20.862,20.882,15464,0
2016-09-12,20.853,20.97,20.794,20.853,9517,0
2016-09-13,20.823,20.862,20.396,20.464,16387,0
2016-09-14,20.435,20.658,20.262,20.492,18357,0
2016-09-15,20.494,20.756,20.28,20.63,8668,0
2016-09-16,20.677,21.367,20.3,21.32,60863,0
2016-09-19,21.241,21.48,20.984,21.221,19544,0
2016-09-20,21.339,21.419,21.008,21.241,43000,0
2016-09-21,21.358,21.786,21.204,21.631,13829,0
2016-09-22,21.679,22.155,21.679,22.078,12683,0
2016-09-23,22.039,22.049,21.96,22.019,11703,0
2016-09-26,21.98,22.14,21.864,21.864,15168,0
2016-09-27,21.834,22.069,21.611,21.796,22574,0
2016-09-28,21.698,22.215,21.698,22.096,11115,0
2016-09-29,22.135,22.379,21.951,22.039,16424,0
2016-09-30,22.069,22.291,21.915,22.155,22365,0
2016-10-03,22.088,22.088,21.416,21.562,14658,0
2016-10-04,21.737,21.737,21.397,21.611,10758,0
2016-10-05,21.689,21.854,21.523,21.669,6915,0
2016-10-06,21.737,21.737,21.397,21.485,4863,0
2016-10-07,21.436,21.436,21.194,21.33,14565,0
2016-10-10,21.387,21.485,21.339,21.475,9241,0
2016-10-11,21.513,21.513,21.194,21.194,12964,0
2016-10-12,21.231,21.387,21.095,21.28,14101,0
2016-10-13,21.144,21.495,21.038,21.095,17007,0
2016-10-14,21.28,21.28,20.998,21.028,23706,0
2016-10-17,21.048,21.339,20.998,21.144,9625,0
2016-10-18,21.241,21.339,21.144,21.29,10730,0
2016-10-19,21.241,21.819,21.241,21.582,9617,0
2016-10-20,21.679,21.728,21.533,21.631,9048,0
2016-10-21,21.387,21.728,21.194,21.582,8932,0
2016-10-24,21.777,21.777,21.339,21.533,8755,0
2016-10-25,21.387,21.626,21.174,21.485,11148,0
2016-10-26,21.339,21.461,21.241,21.339,12053,0
2016-10-27,21.339,21.339,20.998,21.241,14371,0
2016-10-28,21.194,21.387,21.194,21.339,13208,0
2016-10-31,21.387,21.436,21.194,21.339,17722,0
2016-11-01,21.194,21.241,20.998,20.998,18606,0
2016-11-02,21.144,21.144,20.949,20.949,15728,0
2016-11-03,21.095,21.144,21.048,21.048,19658,0
2016-11-04,20.949,21.144,20.949,21.048,20264,0
2016-11-07,21.29,21.582,20.998,21.533,17542,0
2016-11-08,21.339,21.631,21.144,21.241,19789,0
2016-11-09,21.194,22.457,21.048,22.457,29772,0
2016-11-10,23.331,24.692,22.845,23.186,76120,0
2016-11-11,23.088,25.033,23.088,24.984,62728,0
2016-11-14,25.228,25.276,23.915,24.499,70012,0
2016-11-15,24.303,24.303,23.575,24.061,16324,0
2016-11-16,23.866,24.353,23.769,24.303,27106,0
2016-11-17,24.401,24.741,24.401,24.645,13528,0
2016-11-18,24.692,24.984,24.303,24.692,111512,0
2016-11-21,24.838,25.276,24.838,25.033,99216,0
2016-11-22,25.276,25.422,25.082,25.325,44266,0
2016-11-23,25.276,25.47,25.276,25.373,28119,0
2016-11-25,25.276,25.568,25.179,25.422,12097,0
2016-11-28,25.373,25.714,25.033,25.228,41332,0
2016-11-29,25.276,25.568,24.401,24.645,33045,0
2016-11-30,24.791,25.228,24.668,24.791,24897,0
2016-12-01,24.956,25.446,24.467,24.858,26031,0
2016-12-02,24.858,24.858,24.711,24.809,10414,0
2016-12-05,24.956,25.935,24.839,25.935,26628,0
2016-12-06,25.984,26.13,25.495,25.739,25182,0
2016-12-07,25.739,26.376,25.739,26.277,17939,0
2016-12-08,26.277,27.06,26.082,26.718,36719,0
2016-12-09,26.669,27.012,26.62,26.815,21451,0
2016-12-12,26.914,27.109,26.718,27.109,22642,0
2016-12-13,27.158,27.237,26.962,27.06,19210,0
2016-12-14,27.109,27.109,26.424,26.571,12458,0
2016-12-15,26.669,27.207,26.62,26.718,35502,0
2016-12-16,26.815,27.012,26.424,26.767,64237,0
2016-12-19,26.669,26.962,26.522,26.718,29456,0
2016-12-20,26.914,28.236,26.815,26.914,25132,0
2016-12-21,26.962,27.012,26.718,26.718,10251,0
2016-12-22,26.718,26.791,26.424,26.424,11735,0
2016-12-23,26.62,26.669,26.571,26.669,11402,0
2016-12-27,26.669,27.305,26.527,26.669,12138,0
2016-12-28,26.669,26.669,26.473,26.62,8974,0
2016-12-29,26.62,26.718,26.229,26.327,6442,0
2016-12-30,26.327,26.815,25.642,25.886,22815,0
2017-01-03,26.229,26.424,25.299,25.837,39586,0
2017-01-04,26.082,26.571,25.935,26.18,12422,0
2017-01-05,26.082,26.522,25.837,25.886,12171,0
2017-01-06,26.033,26.13,25.592,25.886,14545,0
2017-01-09,25.837,25.935,25.592,25.592,9631,0
2017-01-10,25.592,25.837,25.396,25.739,14843,0
2017-01-11,25.739,25.984,25.69,25.886,10336,0
2017-01-12,25.886,25.886,25.055,25.249,18265,0
2017-01-13,25.396,25.886,25.152,25.396,14650,0
2017-01-17,25.348,25.396,24.908,25.005,24355,0
2017-01-18,25.201,25.201,24.786,25.152,27048,0
2017-01-19,25.152,25.152,24.761,24.761,15757,0
2017-01-20,24.809,25.299,24.809,25.201,21414,0
2017-01-23,25.299,26.327,25.299,26.082,21294,0
2017-01-24,26.277,26.669,26.082,26.376,43664,0
2017-01-25,26.62,27.207,26.62,27.207,70362,0
2017-01-26,27.305,27.305,26.815,27.109,37978,0
2017-01-27,27.207,27.256,27.012,27.06,35287,0
2017-01-30,26.914,26.914,26.013,26.18,28193,0
2017-01-31,26.18,26.18,25.788,25.935,23582,0
2017-02-01,25.935,25.984,25.446,25.495,14059,0
2017-02-02,25.446,25.592,25.102,25.152,11008,0
2017-02-03,25.592,25.837,25.495,25.837,18090,0
2017-02-06,25.788,25.837,25.495,25.642,13624,0
2017-02-07,25.788,25.788,25.299,25.348,17984,0
2017-02-08,25.249,25.25,24.271,24.37,13863,0
2017-02-09,24.467,24.579,23.978,24.467,10504,0
2017-02-10,24.662,25.012,24.662,25.005,13678,0
2017-02-13,25.201,25.592,24.711,24.858,13711,0
2017-02-14,24.858,24.858,24.516,24.614,9770,0
2017-02-15,24.467,24.858,24.125,24.858,12602,0
2017-02-16,24.711,24.761,24.564,24.761,12115,0
2017-02-17,24.809,24.809,24.564,24.614,18001,0
2017-02-21,24.858,25.152,24.564,25.102,78076,0
2017-02-22,25.055,25.199,24.711,24.956,62696,0
2017-02-23,25.055,25.055,24.761,25.055,21421,0
2017-02-24,24.858,25.005,24.662,24.956,15249,0
2017-02-27,24.858,25.249,24.858,25.055,20957,0
2017-02-28,25.005,25.055,24.467,24.467,21905,0
2017-03-01,24.858,25.177,24.761,24.858,11716,0
2017-03-02,24.809,24.809,24.32,24.32,13929,0
2017-03-03,23.879,24.564,23.879,24.516,12983,0
2017-03-06,24.467,24.736,24.417,24.614,14894,0
2017-03-07,24.564,24.768,24.173,24.467,16839,0
2017-03-08,24.711,24.711,24.32,24.467,14597,0
2017-03-09,24.37,24.564,23.537,23.587,12306,0
2017-03-10,23.831,24.026,23.39,23.488,18673,0
2017-03-13,23.488,23.684,23.44,23.488,13517,0
2017-03-14,23.39,23.488,23.195,23.243,13144,0
2017-03-15,23.293,23.39,22.656,23.293,31166,0
2017-03-16,23.341,23.782,22.314,23.048,43584,0
2017-03-17,23.341,24.076,23.341,23.978,65280,0
2017-03-20,24.125,24.271,24.026,24.026,23330,0
2017-03-21,24.125,24.125,23.684,23.732,32189,0
2017-03-22,23.732,24.026,23.537,23.929,52243,0
2017-03-23,23.909,24.254,23.86,24.155,28364,0
2017-03-24,24.254,24.599,24.254,24.451,27104,0
2017-03-27,24.205,24.895,24.144,24.747,20003,0
2017-03-28,24.747,25.412,24.501,25.387,18920,0
2017-03-29,25.289,25.387,25.239,25.339,16819,0
2017-03-30,25.635,25.683,24.993,25.239,24483,0
2017-03-31,25.239,26.078,25.001,25.979,65829,0
2017-04-03,25.93,26.029,25.387,25.535,31955,0
2017-04-04,25.535,25.635,25.092,25.339,33636,0
2017-04-05,25.339,25.487,23.564,23.662,38044,0
2017-04-06,23.81,23.835,23.416,23.712,36931,0
2017-04-07,23.662,23.761,23.268,23.318,21974,0
2017-04-10,23.12,23.662,23.12,23.514,24217,0
2017-04-11,23.514,23.86,23.366,23.662,24615,0
2017-04-12,23.613,23.613,23.219,23.366,23994,0
2017-04-13,23.268,23.465,23.022,23.318,27945,0
2017-04-17,23.465,24.007,23.416,23.909,17574,0
2017-04-18,23.662,24.254,23.366,24.106,18803,0
2017-04-19,24.501,24.501,24.007,24.155,18425,0
2017-04-20,24.205,24.55,23.712,24.353,17544,0
2017-04-21,24.303,24.451,23.589,23.761,24995,0
2017-04-24,24.205,24.895,24.185,24.895,32458,0
2017-04-25,25.092,25.783,24.993,25.535,32616,0
2017-04-26,25.635,26.078,25.585,25.93,27243,0
2017-04-27,26.078,26.078,25.881,25.979,19154,0
2017-04-28,25.93,25.93,24.993,25.043,20307,0
2017-05-01,25.437,25.487,25.092,25.239,15887,0
2017-05-02,25.141,25.387,24.845,25.043,15079,0
2017-05-03,24.895,25.487,24.402,25.339,33951,0
2017-05-04,25.543,25.543,24.353,24.993,22732,0
2017-05-05,25.092,25.535,24.895,25.487,21413,0
2017-05-08,25.535,25.535,25.191,25.239,40628,0
2017-05-09,25.239,25.437,24.845,25.339,20235,0
2017-05-10,25.141,25.881,24.845,25.733,25605,0
2017-05-11,25.294,25.294,24.649,24.697,17751,0
2017-05-12,24.845,24.845,24.205,24.205,11772,0
2017-05-15,24.205,24.599,24.205,24.303,11008,0
2017-05-16,24.303,25.043,24.007,24.993,23446,0
2017-05-17,24.501,24.501,23.613,23.662,29040,0
2017-05-18,23.613,23.81,23.318,23.318,23051,0
2017-05-19,23.366,23.761,23.318,23.514,45782,0
2017-05-22,23.514,24.205,23.514,24.007,25512,0
2017-05-23,24.155,24.402,23.662,24.303,21456,0
2017-05-24,24.353,24.993,23.86,24.649,31850,0
2017-05-25,24.55,25.216,24.487,25.043,21973,0
2017-05-26,25.043,25.239,24.797,25.092,14414,0
2017-05-30,24.945,25.043,24.697,24.945,27199,0
2017-05-31,24.993,25.387,24.747,25.239,19596,0
2017-06-01,25.339,26.029,25.338,25.93,28467,0
2017-06-02,25.979,26.62,25.979,26.374,30049,0
2017-06-05,26.325,26.325,25.93,25.979,19210,0
2017-06-06,25.831,26.226,25.831,26.127,22134,0
2017-06-07,26.177,26.177,25.511,25.733,33140,0
2017-06-08,25.783,26.078,25.635,25.881,23604,0
2017-06-09,26.01,26.059,25.762,25.861,27804,0
2017-06-12,25.911,25.96,25.315,25.613,18552,0
2017-06-13,25.662,25.662,24.868,24.967,12747,0
2017-06-14,24.918,25.315,24.694,25.216,19398,0
2017-06-15,24.868,25.315,24.67,25.315,15350,0
2017-06-16,25.067,25.365,24.769,25.315,57104,0
2017-06-19,25.315,25.315,25.067,25.166,11579,0
2017-06-20,25.067,25.067,24.62,24.62,7197,0
2017-06-21,24.62,25.017,24.62,24.719,28681,0
2017-06-22,24.57,25.365,24.471,25.365,22768,0
2017-06-23,25.365,25.96,25.166,25.911,73764,0
2017-06-26,25.811,25.811,25.365,25.414,31850,0
2017-06-27,25.365,25.365,24.868,24.918,19952,0
2017-06-28,25.067,25.365,24.719,25.265,31031,0
2017-06-29,25.315,25.513,25.067,25.414,17700,0
2017-06-30,25.414,25.414,24.62,24.67,26142,0
2017-07-03,24.62,25.216,24.62,25.116,9048,0
2017-07-05,25.067,25.265,24.57,25.067,37598,0
2017-07-06,24.719,24.967,24.665,24.769,28586,0
2017-07-07,24.769,24.769,24.62,24.719,46538,0
2017-07-10,24.521,24.855,24.476,24.62,13203,0
2017-07-11,24.62,24.769,24.124,24.62,24389,0
2017-07-12,24.769,25.116,24.62,25.017,103331,0
2017-07-13,24.967,25.464,24.819,25.265,35741,0
2017-07-14,25.216,25.662,25.017,25.216,37954,0
2017-07-17,25.166,25.563,25.067,25.563,56398,0
2017-07-18,25.414,25.662,25.414,25.563,42237,0
2017-07-19,25.687,25.811,25.662,25.712,18326,0
2017-07-20,25.762,25.762,25.563,25.662,11145,0
2017-07-21,25.811,25.811,25.265,25.513,36999,0
2017-07-24,25.563,25.563,25.116,25.265,19389,0
2017-07-25,25.414,25.662,25.389,25.464,19441,0
2017-07-26,25.365,25.613,25.365,25.563,12534,0
2017-07-27,25.365,26.01,25.365,25.811,15599,0
2017-07-28,25.613,25.662,25.265,25.464,15491,0
2017-07-31,25.513,26.109,25.365,25.911,30512,0
2017-08-01,25.96,26.109,25.662,26.01,17678,0
2017-08-02,25.96,26.109,25.464,25.464,18905,0
2017-08-03,25.613,25.613,24.724,25.067,15221,0
2017-08-04,25.166,25.365,25.017,25.315,9601,0
2017-08-07,24.967,25.265,24.918,25.116,11289,0
2017-08-08,25.265,26.109,25.265,25.911,18298,0
2017-08-09,25.762,26.01,25.365,25.911,20850,0
2017-08-10,25.811,25.811,24.223,24.223,30919,0
2017-08-11,24.521,24.62,24.074,24.273,24355,0
2017-08-14,24.421,25.563,24.421,24.918,35899,0
2017-08-15,24.918,24.918,24.372,24.372,10898,0
2017-08-16,24.471,24.521,24.237,24.372,17168,0
2017-08-17,24.273,24.421,24.074,24.074,16148,0
2017-08-18,24.173,24.471,23.975,24.273,26815,0
2017-08-21,24.074,24.372,24.024,24.223,16379,0
2017-08-22,24.173,24.322,24.173,24.223,11499,0
2017-08-23,24.124,24.273,24.024,24.223,13667,0
2017-08-24,24.173,24.273,24.124,24.223,6560,0
2017-08-25,24.273,24.372,24.173,24.273,8770,0
2017-08-28,24.421,24.421,24.074,24.173,26768,0
2017-08-29,24.074,24.421,24.074,24.372,24982,0
2017-08-30,24.322,24.769,24.322,24.521,21634,0
2017-08-31,24.719,25.315,24.62,24.918,26654,0
2017-09-01,25.067,25.166,24.769,24.868,18626,0
2017-09-05,24.868,24.868,24.521,24.67,20192,0
2017-09-06,24.719,24.868,24.521,24.62,12827,0
2017-09-07,24.521,24.719,24.521,24.62,18459,0
2017-09-08,24.75,24.8,24.5,24.7,33806,0
2017-09-11,24.8,24.95,24.75,24.9,77750,0
2017-09-12,24.95,25.45,24.9,25.2,25943,0
2017-09-13,25.2,25.5,25.2,25.2,26037,0
2017-09-14,25.25,25.5,25.05,25.2,48804,0
2017-09-15,25.3,25.55,25.05,25.25,102144,0
2017-09-18,25.4,25.5,25.15,25.15,43518,0
2017-09-19,25.15,25.9,25,25.7,63310,0
2017-09-20,25.8,26.05,25.35,25.85,38863,0
2017-09-21,25.85,26.5,25.8,26.4,57163,0
2017-09-22,26.3,26.875,26.1,26.75,51747,0
2017-09-25,26.65,27,26.55,26.75,40736,0
2017-09-26,26.75,27.55,26.6,27.15,31667,0
2017-09-27,27.25,27.85,26.95,27.6,55232,0
2017-09-28,27.6,27.85,27,27.85,27480,0
2017-09-29,27.7,28.1,27.65,27.95,36017,0
2017-10-02,28.1,28.45,27.75,28.35,39719,0
2017-10-03,28.45,28.9,28.15,28.85,43740,0
2017-10-04,28.9,29,28.65,28.8,28382,0
2017-10-05,28.7,28.75,27.95,28.6,27922,0
2017-10-06,28.3,28.533,28,28.1,25816,0
2017-10-09,27.825,28.1,27.75,28.1,30096,0
2017-10-10,28.25,28.25,27.65,27.85,43202,0
2017-10-11,27.8,28.4,27.8,28.15,28481,0
2017-10-12,28.15,28.55,28.15,28.3,18267,0
2017-10-13,28.3,28.425,28,28.1,42426,0
2017-10-16,28.25,28.55,28.05,28.3,47109,0
2017-10-17,28.25,28.6659,28.25,28.3,18645,0
2017-10-18,28.3,28.75,28.3,28.55,30289,0
2017-10-19,28.3,28.65,28,28.45,20026,0
2017-10-20,28.6,28.6,28.3,28.35,28445,0
2017-10-23,28.35,28.35,27.7,28.2,24896,0
2017-10-24,28.4,28.7,28.3,28.55,22223,0
2017-10-25,28.3,28.45,27.85,28.1,18301,0
2017-10-26,28.3,28.6,28.1,28.45,14824,0
2017-10-27,28.5,28.5,28.05,28.25,14950,0
2017-10-30,28.05,28.1,27.2,27.4,13413,0
2017-10-31,27.55,28.4,27.35,28.25,45777,0
2017-11-01,28.55,28.55,27.25,27.55,16488,0
2017-11-02,27.5,28.55,27.25,28.55,33185,0
2017-11-03,28.35,28.85,27.75,28.15,15085,0
2017-11-06,28.15,28.15,27.25,27.35,14004,0
2017-11-07,27.35,27.5,26.8,27,31200,0
2017-11-08,26.85,27.05,26.1,26.85,34271,0
2017-11-09,26.35,26.35,25.1,25.25,45927,0
2017-11-10,25.15,25.25,25.05,25.1,19965,0
