Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.65,21.982,21.584,21.982,3664,0
2005-02-28,21.667,22.072,21.442,21.566,16715,0
2005-03-01,21.777,22.488,21.542,22.438,16303,0
2005-03-02,22.105,22.892,22.105,22.752,21838,0
2005-03-03,22.909,22.909,21.784,22.114,43373,0
2005-03-04,22.561,22.561,22.297,22.561,28024,0
2005-03-07,22.546,22.561,22.213,22.38,9711,0
2005-03-08,22.555,22.555,21.576,21.726,59512,0
2005-03-09,21.542,21.735,21.196,21.478,29214,0
2005-03-10,21.433,22.354,21.433,22.014,18174,0
2005-03-11,22.191,22.213,21.858,22.105,22579,0
2005-03-14,22.042,22.603,22.042,22.495,12288,0
2005-03-15,22.643,22.744,22.206,22.206,24394,0
2005-03-16,21.735,22.643,21.735,22.397,23018,0
2005-03-17,22.139,22.844,22.114,22.752,19914,0
2005-03-18,22.81,22.81,22.306,22.313,62323,0
2005-03-21,22.263,22.363,21.784,21.883,34176,0
2005-03-22,21.875,22.438,21.875,22.263,11688,0
2005-03-23,22.042,22.191,21.735,21.735,15033,0
2005-03-24,21.784,22.105,21.534,21.584,2889,0
2005-03-28,21.933,21.94,21.7,21.94,3221,0
2005-03-29,21.735,21.947,21.386,21.386,15462,0
2005-03-30,21.684,22.354,21.363,22.354,13573,0
2005-03-31,21.925,22.354,21.833,22.271,20154,0
2005-04-01,22.347,22.347,21.12,21.354,51989,0
2005-04-04,21.153,21.528,21.12,21.32,34618,0
2005-04-05,21.528,22.182,21.238,21.85,18880,0
2005-04-06,22.182,22.767,22.182,22.537,90024,0
2005-04-07,22.678,22.96,22.404,22.774,4403,0
2005-04-08,22.81,22.81,21.858,22.221,10448,0
2005-04-11,21.925,22.38,21.735,22.354,14830,0
2005-04-12,22.024,22.793,21.726,22.727,15678,0
2005-04-13,22.853,22.853,21.917,22.059,9400,0
2005-04-14,21.925,22.372,21.495,21.534,18902,0
2005-04-15,21.751,21.933,21.095,21.12,18231,0
2005-04-18,21.451,21.94,21.112,21.635,11865,0
2005-04-19,21.692,21.865,21.222,21.379,45910,0
2005-04-20,21.534,21.534,20.69,20.69,31879,0
2005-04-21,21.153,21.503,20.699,21.503,37098,0
2005-04-22,21.551,21.551,21.095,21.371,8423,0
2005-04-25,21.551,22.042,21.294,22.042,7866,0
2005-04-26,21.947,22.105,21.303,21.751,23527,0
2005-04-27,21.735,22.147,21.371,21.947,6072,0
2005-04-28,21.628,22.198,21.171,21.222,16152,0
2005-04-29,21.163,21.684,20.946,21.487,11217,0
2005-05-02,21.94,22.33,21.833,22.33,7223,0
2005-05-03,21.947,22.52,21.777,22.105,8956,0
2005-05-04,21.825,22.347,21.751,22.255,7440,0
2005-05-05,22.255,22.255,21.842,22.182,8476,0
2005-05-06,22.372,22.372,21.592,21.735,6914,0
2005-05-09,21.716,21.901,21.566,21.901,4884,0
2005-05-10,21.735,21.816,21.61,21.816,11197,0
2005-05-11,21.816,22.263,21.337,22.191,9050,0
2005-05-12,22.297,22.313,21.51,21.956,10575,0
2005-05-13,21.592,22.088,21.503,21.743,16792,0
2005-05-16,21.94,22.478,21.94,22.453,10747,0
2005-05-17,22.347,22.802,21.833,22.719,29055,0
2005-05-18,22.853,23.895,22.555,23.811,25365,0
2005-05-19,23.562,23.811,23.051,23.332,36226,0
2005-05-20,23.183,23.474,23.183,23.466,5610,0
2005-05-23,23.772,23.772,22.678,23.53,24037,0
2005-05-24,23.043,23.514,23.043,23.298,11789,0
2005-05-25,23.183,23.183,22.669,23.002,8956,0
2005-05-26,23.033,23.397,22.819,23.388,20052,0
2005-05-27,23.439,23.439,23.009,23.382,18807,0
2005-05-31,22.985,23.537,22.985,23.347,24551,0
2005-06-01,23.448,23.514,23.083,23.514,12927,0
2005-06-02,23.265,23.554,23.108,23.192,23852,0
2005-06-03,23.091,23.316,23.091,23.222,11454,0
2005-06-06,23.065,23.439,22.993,23.439,11012,0
2005-06-07,23.497,23.793,22.774,22.934,69844,0
2005-06-08,22.767,22.934,22.429,22.578,68199,0
2005-06-09,22.397,22.429,21.956,22.354,29225,0
2005-06-10,22.033,22.247,21.592,22.105,64216,0
2005-06-13,21.791,21.908,21.371,21.628,17189,0
2005-06-14,21.566,21.982,21.528,21.947,15600,0
2005-06-15,21.658,21.816,21.442,21.726,29538,0
2005-06-16,21.735,21.947,21.735,21.947,13344,0
2005-06-17,22.182,22.289,21.684,21.767,45296,0
2005-06-20,21.495,22.238,21.495,21.892,13032,0
2005-06-21,21.784,22.247,21.784,22.147,13351,0
2005-06-22,22.297,22.306,21.991,22.156,22049,0
2005-06-23,22.156,22.156,21.386,21.417,21847,0
2005-06-24,21.371,21.833,21.18,21.534,91732,0
2005-06-27,21.684,21.726,21.222,21.328,18285,0
2005-06-28,21.487,22.147,21.171,22.147,22628,0
2005-06-29,22.147,22.182,21.751,22.182,10143,0
2005-06-30,22.238,22.404,21.892,22.147,20842,0
2005-07-01,22.306,22.413,22.059,22.388,6620,0
2005-07-05,22.419,23.589,22.413,23.547,36602,0
2005-07-06,23.48,23.506,23.282,23.405,9523,0
2005-07-07,23.183,23.554,22.876,23.554,12581,0
2005-07-08,23.051,24.623,22.985,24.555,32567,0
2005-07-11,24.59,25.278,24.44,25.252,20996,0
2005-07-12,25.045,25.045,24.656,24.912,10171,0
2005-07-13,24.912,24.912,24.227,24.714,18212,0
2005-07-14,24.84,24.84,23.828,24.069,28005,0
2005-07-15,23.886,24.35,23.274,24.333,21942,0
2005-07-18,24.087,24.466,23.222,23.53,21831,0
2005-07-19,23.953,24.36,23.091,24.333,17378,0
2005-07-20,24.061,24.547,24.002,24.517,24795,0
2005-07-21,24.541,24.541,23.895,24.052,15356,0
2005-07-22,24.02,24.393,23.721,24.274,41110,0
2005-07-25,23.937,23.937,23.017,23.017,16043,0
2005-07-26,23.29,24.431,23.274,24.422,8738,0
2005-07-27,24.384,24.384,24.078,24.265,6656,0
2005-07-28,24.4,24.422,23.514,24.333,18620,0
2005-07-29,24.422,24.422,23.82,23.968,8836,0
2005-08-01,24.25,24.632,23.878,24.274,14137,0
2005-08-02,23.903,24.895,23.772,24.87,11562,0
2005-08-03,24.739,24.739,24.011,24.052,31582,0
2005-08-04,24.011,24.169,23.78,23.78,7601,0
2005-08-05,23.661,23.755,22.727,22.985,39702,0
2005-08-08,23.388,23.388,22.611,22.784,12680,0
2005-08-09,23.074,23.074,22.397,22.555,60585,0
2005-08-10,22.413,23.024,22.191,22.397,34453,0
2005-08-11,22.306,23.133,22.306,22.968,19942,0
2005-08-12,22.819,22.9,22.688,22.819,25032,0
2005-08-15,22.578,23.265,22.397,23.166,25710,0
2005-08-16,22.96,23.017,22.438,22.529,17367,0
2005-08-17,22.453,22.619,22.191,22.263,38694,0
2005-08-18,22.198,22.419,21.94,21.94,17339,0
2005-08-19,21.917,22.438,21.908,22.438,13770,0
2005-08-22,22.206,22.752,22.206,22.529,17126,0
2005-08-23,22.52,22.52,22.289,22.363,5340,0
2005-08-24,22.678,22.802,22.354,22.446,20057,0
2005-08-25,22.594,22.594,22.229,22.397,8736,0
2005-08-26,22.306,22.306,21.901,21.956,9830,0
2005-08-29,21.799,22.404,21.799,22.354,11315,0
2005-08-30,22.52,22.767,22.321,22.767,18153,0
2005-08-31,22.38,23.265,22.173,23.265,19740,0
2005-09-01,23.373,23.803,23.183,23.772,20469,0
2005-09-02,23.53,23.687,23.207,23.687,7549,0
2005-09-06,23.746,24.052,23.687,23.803,15423,0
2005-09-07,23.903,24.052,23.655,24.052,5895,0
2005-09-08,23.78,23.895,23.448,23.704,12238,0
2005-09-09,23.474,23.721,23.474,23.704,6623,0
2005-09-12,23.721,24.115,23.024,24.115,17565,0
2005-09-13,23.737,23.803,23.199,23.43,8284,0
2005-09-14,23.43,23.695,22.985,23.405,11998,0
2005-09-15,23.364,23.364,22.461,22.569,13134,0
2005-09-16,22.767,23.547,22.578,23.547,50100,0
2005-09-19,23.439,23.439,22.9,22.9,4053,0
2005-09-20,23.117,23.143,22.561,22.643,6804,0
2005-09-21,22.569,22.678,21.908,21.965,32637,0
2005-09-22,21.965,22.837,21.947,22.774,12693,0
2005-09-23,22.688,23.133,22.461,23.083,10565,0
2005-09-26,23.183,23.388,23.183,23.388,8761,0
2005-09-27,23.382,23.388,22.752,23.166,17682,0
2005-09-28,23.058,23.207,22.438,22.513,14707,0
2005-09-29,22.678,22.678,21.901,22.429,17109,0
2005-09-30,22.38,23.099,21.94,22.876,192933,0
2005-10-03,23.024,23.257,22.759,22.86,10377,0
2005-10-04,23.058,23.316,22.478,22.478,18929,0
2005-10-05,22.397,22.488,21.692,21.708,145749,0
2005-10-06,21.94,22.105,21.735,22.014,15953,0
2005-10-07,22.156,22.339,22.006,22.006,4320,0
2005-10-10,22.164,22.513,22.114,22.47,6345,0
2005-10-11,22.628,22.652,21.925,21.947,8491,0
2005-10-12,21.947,22.05,21.858,21.875,42148,0
2005-10-13,21.816,22.229,21.784,22.182,25855,0
2005-10-14,22.438,22.438,21.667,22.191,33452,0
2005-10-17,21.892,22.191,21.576,21.858,15857,0
2005-10-18,21.917,21.917,21.03,21.601,29983,0
2005-10-19,21.354,22.156,21.153,22.156,20316,0
2005-10-20,21.933,22.139,21.46,21.998,15235,0
2005-10-21,21.842,22.578,21.816,22.52,17490,0
2005-10-24,22.71,23.174,22.478,23.174,11593,0
2005-10-25,22.952,23.199,22.719,23.043,13572,0
2005-10-26,23.043,23.257,23.043,23.257,5630,0
2005-10-27,22.976,23.133,22.86,22.884,19007,0
2005-10-28,22.688,22.892,22.586,22.892,17401,0
2005-10-31,22.993,23.895,22.993,23.793,26521,0
2005-11-01,23.514,23.968,23.373,23.737,21666,0
2005-11-02,23.912,24.124,23.388,24.124,11546,0
2005-11-03,24.133,24.541,24.036,24.133,10408,0
2005-11-04,24.393,24.393,23.811,24.061,6067,0
2005-11-07,24.35,24.4,23.811,24.234,20281,0
2005-11-08,23.937,24.368,23.678,24.061,15766,0
2005-11-09,24.011,24.656,23.695,24.656,21580,0
2005-11-10,24.714,24.863,24.283,24.84,8193,0
2005-11-11,24.632,24.84,24.507,24.832,5699,0
2005-11-14,24.517,24.632,24.133,24.449,18386,0
2005-11-15,24.507,24.507,24.02,24.243,11486,0
2005-11-16,24.415,24.415,23.737,24.169,9126,0
2005-11-17,24.169,24.581,23.903,24.4,16804,0
2005-11-18,24.805,24.805,24.201,24.325,20516,0
2005-11-21,24.474,24.483,23.992,24.218,15403,0
2005-11-22,24.029,24.218,24.011,24.201,12432,0
2005-11-23,24.178,24.185,24.133,24.169,3408,0
2005-11-25,24.029,24.029,23.878,23.903,3743,0
2005-11-28,23.721,24.16,23.324,23.364,58106,0
2005-11-29,23.646,24.108,23.298,23.746,15223,0
2005-11-30,24.291,24.342,23.214,24.029,33164,0
2005-12-01,24.234,24.764,24.087,24.408,25989,0
2005-12-02,24.061,24.656,24.029,24.656,7825,0
2005-12-05,24.483,24.647,24.043,24.466,16396,0
2005-12-06,24.674,24.84,24.178,24.639,24886,0
2005-12-07,24.691,24.832,24.422,24.564,19675,0
2005-12-08,24.35,24.533,24.142,24.258,34908,0
2005-12-09,24.415,24.747,24.243,24.747,13339,0
2005-12-12,24.573,24.84,24.555,24.84,21244,0
2005-12-13,24.573,24.84,24.573,24.739,9093,0
2005-12-14,24.814,24.857,24.623,24.764,13991,0
2005-12-15,24.541,24.697,24.011,24.517,28062,0
2005-12-16,24.408,24.84,24.408,24.84,74461,0
2005-12-19,24.607,24.805,24.31,24.666,13111,0
2005-12-20,24.431,24.796,24.234,24.723,22319,0
2005-12-21,24.832,24.84,24.632,24.788,14812,0
2005-12-22,24.805,24.84,24.422,24.84,29832,0
2005-12-23,24.912,24.919,24.706,24.919,7570,0
2005-12-27,24.919,24.919,24.564,24.755,6119,0
2005-12-28,24.555,24.919,24.449,24.656,7922,0
2005-12-29,24.466,24.755,24.274,24.274,6429,0
2005-12-30,24.227,24.227,23.623,23.623,17413,0
2006-01-03,23.961,23.961,23.199,23.746,22222,0
2006-01-04,23.746,24.011,23.489,23.87,26946,0
2006-01-05,23.87,23.895,23.571,23.737,8305,0
2006-01-06,23.844,24.291,23.589,24.283,21885,0
2006-01-09,24.052,24.318,23.787,24.291,32229,0
2006-01-10,24.011,24.422,23.844,24.422,15588,0
2006-01-11,24.218,24.368,24.029,24.31,22265,0
2006-01-12,24.449,24.449,24.178,24.265,3984,0
2006-01-13,24.49,24.573,24.011,24.375,12822,0
2006-01-17,24.422,24.581,24.02,24.274,13410,0
2006-01-18,24.052,24.258,24.052,24.258,19859,0
2006-01-19,24.547,24.547,24.227,24.507,15799,0
2006-01-20,24.682,24.682,23.678,23.695,15363,0
2006-01-23,23.953,24.078,23.388,23.422,25621,0
2006-01-24,23.597,24.342,23.241,24.342,104616,0
2006-01-25,24.133,24.342,24.011,24.342,19111,0
2006-01-26,24.342,24.59,24.31,24.533,23963,0
2006-01-27,24.274,24.832,24.274,24.832,21989,0
2006-01-30,24.466,24.823,24.466,24.656,6453,0
2006-01-31,24.449,24.823,24.234,24.59,33985,0
2006-02-01,24.564,24.805,24.564,24.772,7915,0
2006-02-02,24.598,24.739,24.318,24.318,14393,0
2006-02-03,23.968,24.49,23.928,24.029,13795,0
2006-02-06,24.029,24.029,23.763,23.811,20752,0
2006-02-07,23.928,24.011,23.522,23.632,8525,0
2006-02-08,23.632,23.704,23.397,23.632,21953,0
2006-02-09,23.903,23.903,23.388,23.388,13108,0
2006-02-10,23.192,23.241,23.002,23.241,7748,0
2006-02-13,23.347,23.347,22.976,23.133,6265,0
2006-02-14,23.133,23.737,23.024,23.704,8027,0
2006-02-15,23.92,24.333,23.903,24.142,4210,0
2006-02-16,24.517,24.755,24.142,24.747,6118,0
2006-02-17,24.84,24.84,24.422,24.723,10594,0
2006-02-21,24.581,24.607,23.862,23.992,2590,0
2006-02-22,24.078,24.422,23.729,24.243,15077,0
2006-02-23,24.029,24.805,23.835,24.422,24807,0
2006-02-24,24.208,24.772,23.903,24.517,35000,0
2006-02-27,24.291,24.823,24.218,24.615,17495,0
2006-02-28,24.408,24.499,24.208,24.393,15762,0
2006-03-01,24.152,24.832,24.02,24.823,32803,0
2006-03-02,24.517,24.796,24.052,24.25,19622,0
2006-03-03,24.052,24.368,23.547,23.547,52919,0
2006-03-06,23.43,23.43,22.793,22.96,51107,0
2006-03-07,22.81,22.837,22.413,22.586,25429,0
2006-03-08,22.461,23.397,22.397,23.143,41569,0
2006-03-09,23.324,23.324,22.985,22.993,21159,0
2006-03-10,22.784,23.721,22.774,23.324,21006,0
2006-03-13,23.457,23.67,22.993,23.364,10232,0
2006-03-14,23.143,23.968,22.892,23.87,33117,0
2006-03-15,24.052,24.052,23.623,23.678,18896,0
2006-03-16,23.937,24.517,23.422,23.554,88633,0
2006-03-17,23.67,23.912,23.48,23.655,77244,0
2006-03-20,23.704,23.992,23.514,23.763,36781,0
2006-03-21,23.597,23.937,23.183,23.231,44283,0
2006-03-22,23.373,23.554,23.241,23.388,19482,0
2006-03-23,23.231,23.597,23.199,23.597,12069,0
2006-03-24,23.729,24.169,23.231,24.108,39783,0
2006-03-27,24.243,24.243,23.597,24.011,80882,0
2006-03-28,23.811,24.124,23.448,23.712,27318,0
2006-03-29,23.968,24.185,23.606,24.02,22893,0
2006-03-30,23.878,24.011,23.763,24.011,5511,0
2006-03-31,24.193,24.84,24.16,24.84,76869,0
2006-04-03,24.755,24.755,24.393,24.747,20078,0
2006-04-04,24.581,24.84,24.342,24.764,55183,0
2006-04-05,24.458,24.919,24.458,24.805,27981,0
2006-04-06,24.4,24.919,24.4,24.796,31756,0
2006-04-07,24.796,24.857,24.49,24.84,24141,0
2006-04-10,24.666,24.796,24.431,24.541,10910,0
2006-04-11,24.431,24.682,23.937,24.036,7809,0
2006-04-12,23.422,24.623,23.422,24.31,23936,0
2006-04-13,23.953,24.632,23.953,24.31,17131,0
2006-04-17,24.3,24.706,24.108,24.691,15210,0
2006-04-18,24.632,25.426,24.368,25.426,57656,0
2006-04-19,25.435,26.197,25.218,26.04,40478,0
2006-04-20,26.081,26.203,25.666,25.849,15767,0
2006-04-21,26.27,26.27,25.533,25.955,24569,0
2006-04-24,25.783,25.807,25.385,25.517,35519,0
2006-04-25,25.385,25.385,24.714,24.937,21824,0
2006-04-26,25.103,25.261,25.021,25.045,38371,0
2006-04-27,24.84,25.227,24.84,25.078,37670,0
2006-04-28,24.879,25.493,24.682,25.069,34572,0
2006-05-01,25.202,25.377,24.325,24.422,31045,0
2006-05-02,24.647,25.178,24.564,25.078,99677,0
2006-05-03,25.137,25.377,24.937,25.252,28014,0
2006-05-04,25.252,25.27,25.037,25.171,11582,0
2006-05-05,25.377,25.444,25.145,25.154,30117,0
2006-05-08,25.154,25.658,24.997,25.419,91695,0
2006-05-09,25.533,25.584,25.27,25.368,14776,0
2006-05-10,25.477,25.55,25.244,25.55,40849,0
2006-05-11,25.278,25.426,24.011,24.108,23929,0
2006-05-12,23.944,24.466,23.597,23.597,19958,0
2006-05-15,23.457,23.976,23.382,23.474,19495,0
2006-05-16,23.632,23.632,23.34,23.48,10291,0
2006-05-17,23.388,23.537,22.924,23.265,39000,0
2006-05-18,23.183,23.82,23.183,23.522,34128,0
2006-05-19,23.308,23.646,23.183,23.547,63296,0
2006-05-22,23.474,23.772,23.124,23.571,36419,0
2006-05-23,23.687,23.803,23.065,23.117,6525,0
2006-05-24,23.083,24.052,22.934,23.324,31037,0
2006-05-25,23.414,23.704,23.388,23.704,16861,0
2006-05-26,23.803,23.87,23.589,23.853,8079,0
2006-05-30,23.606,23.737,22.976,23.099,20294,0
2006-05-31,23.257,23.58,23.099,23.58,37351,0
2006-06-01,23.597,24.547,23.405,24.44,16614,0
2006-06-02,24.739,24.772,24.422,24.772,21882,0
2006-06-05,24.507,24.507,23.222,23.29,48213,0
2006-06-06,23.448,23.58,23.074,23.497,42602,0
2006-06-07,23.597,24.474,23.597,24.029,35240,0
2006-06-08,24.011,24.393,23.241,24.115,22098,0
2006-06-09,24.368,24.674,24.36,24.474,16822,0
2006-06-12,23.704,24.011,23.632,23.721,12431,0
2006-06-13,23.606,24.208,23.597,23.793,15044,0
2006-06-14,23.562,23.862,23.562,23.862,19514,0
2006-06-15,24.108,24.739,23.886,24.714,16953,0
2006-06-16,24.59,24.59,23.968,24.185,141406,0
2006-06-19,24.243,24.384,23.466,23.489,11923,0
2006-06-20,23.489,23.646,23.257,23.308,9599,0
2006-06-21,23.388,23.721,23.298,23.58,7883,0
2006-06-22,23.388,23.589,23.207,23.439,21934,0
2006-06-23,23.48,23.48,23.043,23.222,9916,0
2006-06-26,23.347,24.036,23.257,23.992,17947,0
2006-06-27,23.937,24.133,23.772,23.844,24271,0
2006-06-28,24.036,24.333,23.623,24.087,15893,0
2006-06-29,24.318,25.477,23.597,25.426,45302,0
2006-06-30,25.459,25.576,24.706,24.706,133483,0
2006-07-03,25.103,25.312,24.274,25.236,21337,0
2006-07-05,24.848,24.937,24.142,24.639,23708,0
2006-07-06,24.422,24.764,24.415,24.623,10901,0
2006-07-07,24.564,24.796,24.052,24.052,14845,0
2006-07-10,24.152,24.318,24.078,24.234,16410,0
2006-07-11,24.029,24.152,23.803,24.029,37527,0
2006-07-12,23.976,24.078,23.316,23.316,14644,0
2006-07-13,23.439,23.497,22.719,22.81,22654,0
2006-07-14,22.774,22.853,22.561,22.752,19336,0
2006-07-17,22.767,23.737,22.759,23.522,86138,0
2006-07-18,23.58,24.623,23.562,24.533,36065,0
2006-07-19,24.632,25.129,24.243,25.037,32771,0
2006-07-20,24.674,24.904,23.712,23.746,20020,0
2006-07-21,23.597,23.597,23.002,23.199,27190,0
2006-07-24,23.457,24.632,23.457,24.499,53447,0
2006-07-25,24.466,24.863,24.408,24.764,26988,0
2006-07-26,24.499,24.863,24.466,24.615,18127,0
2006-07-27,24.84,24.84,23.992,24.011,11478,0
2006-07-28,24.258,24.857,24.258,24.84,17108,0
2006-07-31,24.333,24.84,24.002,24.832,20402,0
2006-08-01,24.581,24.747,24.201,24.35,11202,0
2006-08-02,24.632,24.84,24.49,24.84,20060,0
2006-08-03,24.533,24.863,24.533,24.84,27253,0
2006-08-04,24.981,24.997,24.706,24.895,26208,0
2006-08-07,24.714,24.848,24.507,24.805,20668,0
2006-08-08,24.639,24.989,24.384,24.384,22214,0
2006-08-09,24.691,24.895,24.342,24.474,22956,0
2006-08-10,24.243,24.989,24.227,24.84,17913,0
2006-08-11,24.674,24.796,24.573,24.714,11201,0
2006-08-14,24.832,24.981,24.755,24.863,19569,0
2006-08-15,25.004,25.045,24.772,25.045,42589,0
2006-08-16,25.045,25.419,24.796,25.368,18916,0
2006-08-17,25.202,25.377,24.912,24.912,8474,0
2006-08-18,25.078,25.078,24.674,24.832,11284,0
2006-08-21,24.607,24.697,24.422,24.656,30735,0
2006-08-22,24.49,24.796,24.4,24.466,7138,0
2006-08-23,24.333,24.674,23.944,23.944,7922,0
2006-08-24,24.142,24.25,23.803,24.094,7327,0
2006-08-25,23.937,24.133,23.704,23.835,13577,0
2006-08-28,24.011,24.178,23.632,23.678,21342,0
2006-08-29,23.835,24.547,23.661,24.547,16820,0
2006-08-30,24.466,25.078,24.466,24.796,19449,0
2006-08-31,24.973,25.208,24.499,25.037,22947,0
2006-09-01,25.078,25.252,24.863,24.863,7208,0
2006-09-05,24.87,25.261,24.84,24.963,6544,0
2006-09-06,24.739,24.879,24.243,24.243,13848,0
2006-09-07,24.218,24.555,23.928,23.944,19707,0
2006-09-08,24.115,24.115,23.729,23.886,12574,0
2006-09-11,23.606,24.087,23.606,23.835,5650,0
2006-09-12,23.968,24.449,23.704,24.169,33789,0
2006-09-13,24.283,24.547,23.803,24.483,16626,0
2006-09-14,24.3,24.483,24.061,24.178,11244,0
2006-09-15,24.36,24.368,23.78,24.094,63312,0
2006-09-18,23.912,24.029,23.763,23.961,6292,0
2006-09-19,23.928,24.201,23.803,24.201,13220,0
2006-09-20,24.258,24.598,24.133,24.581,20914,0
2006-09-21,24.691,24.84,24.49,24.533,14838,0
2006-09-22,24.35,24.547,23.862,24.029,17413,0
2006-09-25,23.886,24.747,23.886,24.666,12503,0
2006-09-26,24.747,24.832,24.483,24.581,9624,0
2006-09-27,24.581,24.805,24.533,24.747,13016,0
2006-09-28,24.731,24.788,24.49,24.555,18794,0
2006-09-29,24.755,24.805,24.169,24.201,14551,0
2006-10-02,24.243,24.581,23.835,23.835,13309,0
2006-10-03,23.787,24.449,23.787,24.029,17571,0
2006-10-04,24.052,24.764,24.052,24.747,15053,0
2006-10-05,24.422,24.895,24.422,24.895,13976,0
2006-10-06,24.714,24.879,24.541,24.788,20433,0
2006-10-09,24.526,24.963,24.431,24.963,3801,0
2006-10-10,24.895,25.137,24.682,25.129,18567,0
2006-10-11,25.112,25.112,24.526,24.963,16990,0
2006-10-12,25.103,25.352,24.989,25.202,32795,0
2006-10-13,24.963,25.584,24.963,25.477,11443,0
2006-10-16,25.451,25.675,25.318,25.666,17577,0
2006-10-17,25.41,25.666,25.261,25.477,17532,0
2006-10-18,25.658,25.682,25.227,25.593,15647,0
2006-10-19,25.295,25.682,25.295,25.666,24548,0
2006-10-20,25.707,25.758,25.517,25.724,15073,0
2006-10-23,25.509,25.734,25.451,25.734,11755,0
2006-10-24,25.55,25.758,25.41,25.707,42371,0
2006-10-25,25.865,25.865,25.004,25.312,15435,0
2006-10-26,25.501,25.566,25.103,25.419,29185,0
2006-10-27,25.444,25.444,24.879,24.879,11395,0
2006-10-30,24.895,24.895,24.647,24.755,18620,0
2006-10-31,24.632,24.755,24.029,24.325,22546,0
2006-11-01,24.458,24.458,23.787,23.82,24051,0
2006-11-02,23.976,24.325,23.489,23.554,27911,0
2006-11-03,23.687,24.011,23.522,23.729,15720,0
2006-11-06,23.571,24.193,23.514,24.133,79788,0
2006-11-07,24.087,24.533,23.937,23.937,15413,0
2006-11-08,23.961,24.84,23.961,24.691,49403,0
2006-11-09,24.832,24.832,23.835,23.886,12010,0
2006-11-10,23.895,24.632,23.895,24.507,33700,0
2006-11-13,24.533,24.632,24.333,24.499,41128,0
2006-11-14,24.483,24.857,24.483,24.832,32817,0
2006-11-15,24.666,25.75,24.666,25.566,44103,0
2006-11-16,25.617,25.865,25.533,25.807,42202,0
2006-11-17,25.758,25.775,25.593,25.742,33652,0
2006-11-20,25.576,25.666,25.393,25.617,17761,0
2006-11-21,25.385,25.627,25.252,25.541,15634,0
2006-11-22,25.459,25.459,25.129,25.154,8162,0
2006-11-24,24.946,25.459,24.946,25.459,4690,0
2006-11-27,25.171,25.278,24.087,24.101,57687,0
2006-11-28,24.061,24.178,23.746,23.82,66426,0
2006-11-29,24.011,24.193,23.763,23.944,34013,0
2006-11-30,23.811,24.573,23.554,23.554,94959,0
2006-12-01,23.554,23.853,23.53,23.589,87670,0
2006-12-04,23.695,24.342,23.547,24.208,47478,0
2006-12-05,24.384,24.84,24.16,24.243,36704,0
2006-12-06,24.16,24.697,24.16,24.541,23816,0
2006-12-07,24.49,24.796,24.227,24.3,36107,0
2006-12-08,24.283,24.691,24.243,24.384,12499,0
2006-12-11,24.449,24.848,24.318,24.691,27067,0
2006-12-12,24.747,24.805,24.265,24.422,16918,0
2006-12-13,24.422,24.832,24.152,24.555,34001,0
2006-12-14,24.666,25.045,24.564,24.848,17842,0
2006-12-15,24.832,24.832,24.368,24.598,44604,0
2006-12-18,24.431,24.474,23.632,23.632,17231,0
2006-12-19,23.755,24.375,23.712,24.193,14428,0
2006-12-20,24.124,24.368,23.953,23.961,7535,0
2006-12-21,24.142,24.318,23.895,24.185,4813,0
2006-12-22,24.243,24.31,24.029,24.25,4181,0
2006-12-26,24.043,24.912,24.043,24.895,8046,0
2006-12-27,24.805,25.501,24.796,25.377,25407,0
2006-12-28,25.377,25.558,25.145,25.145,24786,0
2006-12-29,25.236,25.435,24.533,24.59,31874,0
2007-01-03,24.814,25.163,24.422,24.607,18473,0
2007-01-04,24.517,25.145,24.408,25.087,10190,0
2007-01-05,24.919,24.919,23.976,24.011,32301,0
2007-01-08,24.069,24.274,23.746,23.953,21078,0
2007-01-09,24.011,24.011,23.655,23.678,28227,0
2007-01-10,23.638,23.912,23.623,23.853,12736,0
2007-01-11,23.92,24.422,23.695,23.961,16177,0
2007-01-12,23.903,24.243,23.853,24.234,4807,0
2007-01-16,24.35,24.408,23.655,23.687,44003,0
2007-01-17,23.655,23.953,23.158,23.214,12302,0
2007-01-18,23.214,23.316,22.727,22.736,21570,0
2007-01-19,22.767,23.506,22.767,23.506,26665,0
2007-01-22,23.231,23.231,22.876,22.892,63220,0
2007-01-23,22.934,23.332,22.934,23.265,11074,0
2007-01-24,23.183,23.547,23.017,23.547,10812,0
2007-01-25,23.241,23.414,23.043,23.058,25347,0
2007-01-26,23.058,23.34,23.033,23.249,25938,0
2007-01-29,23.143,23.615,23.099,23.597,25452,0
2007-01-30,23.661,23.983,23.554,23.968,134061,0
2007-01-31,23.886,24.185,23.58,24.02,51288,0
2007-02-01,24.011,24.02,23.655,23.878,25304,0
2007-02-02,24.036,24.061,23.787,23.92,17258,0
2007-02-05,23.844,23.92,23.615,23.772,17293,0
2007-02-06,23.953,23.953,23.678,23.903,7031,0
2007-02-07,23.983,24.094,23.912,24.061,34657,0
2007-02-08,24.069,24.208,23.968,24.115,10119,0
2007-02-09,24.069,24.16,23.695,23.828,14288,0
2007-02-12,23.912,24.094,23.67,24.094,13567,0
2007-02-13,24.178,24.234,24.052,24.218,5556,0
2007-02-14,24.193,24.218,23.695,23.721,17133,0
2007-02-15,23.953,23.953,23.655,23.704,12756,0
2007-02-16,23.712,23.803,23.655,23.793,10103,0
2007-02-20,23.687,24.115,23.687,23.878,111549,0
2007-02-21,23.721,23.82,23.655,23.755,21980,0
2007-02-22,23.729,23.953,23.655,23.937,20916,0
2007-02-23,23.803,23.803,23.53,23.772,17305,0
2007-02-26,23.721,24.011,23.29,23.53,71654,0
2007-02-27,23.231,23.514,23.207,23.222,56854,0
2007-02-28,23.222,23.448,22.968,22.976,40045,0
2007-03-01,22.976,23.143,22.363,22.504,19830,0
2007-03-02,22.478,22.71,22.156,22.404,28989,0
2007-03-05,22.354,22.537,21.692,21.735,49640,0
2007-03-06,21.973,22.784,21.767,22.619,18903,0
2007-03-07,22.537,22.594,21.784,22.088,23098,0
2007-03-08,22.221,22.38,21.982,21.991,22192,0
2007-03-09,22.206,22.206,21.925,22.042,9547,0
2007-03-12,22.114,22.191,21.956,21.991,12248,0
2007-03-13,21.791,21.791,21.127,21.127,44003,0
2007-03-14,21.112,21.379,20.946,21.379,28618,0
2007-03-15,21.41,21.816,21.41,21.816,16433,0
2007-03-16,21.758,21.94,21.487,21.658,95644,0
2007-03-19,21.908,22.088,21.518,21.777,14647,0
2007-03-20,21.784,22.05,21.628,22.05,10133,0
2007-03-21,21.973,22.853,21.925,22.594,14407,0
2007-03-22,22.744,23.124,22.669,23.074,19382,0
2007-03-23,23.017,23.017,22.569,22.819,13011,0
2007-03-26,22.867,22.985,22.555,22.968,9471,0
2007-03-27,22.86,22.86,22.164,22.164,14239,0
2007-03-28,22.096,22.263,21.667,21.892,84750,0
2007-03-29,22.033,22.033,21.363,21.692,16579,0
2007-03-30,21.735,21.947,21.566,21.865,30786,0
2007-04-02,21.784,22.229,21.735,21.917,15682,0
2007-04-03,22.05,22.419,21.998,22.339,42111,0
2007-04-04,22.289,22.413,22.081,22.271,13132,0
2007-04-05,22.156,22.347,22.081,22.088,10614,0
2007-04-09,22.164,22.164,21.41,21.417,95856,0
2007-04-10,21.487,21.883,21.487,21.816,11620,0
2007-04-11,21.858,21.858,20.972,21.245,37432,0
2007-04-12,21.153,21.311,20.995,21.277,9308,0
2007-04-13,21.245,21.433,21.021,21.433,29035,0
2007-04-16,21.47,22.279,21.47,22.247,17970,0
2007-04-17,22.191,22.438,22.114,22.306,28533,0
2007-04-18,22.114,22.736,21.965,21.965,40086,0
2007-04-19,21.917,22.504,21.566,21.825,17822,0
2007-04-20,22.182,22.271,21.982,22.198,16076,0
2007-04-23,22.072,22.072,21.442,21.503,11942,0
2007-04-24,21.451,21.566,21.127,21.213,20091,0
2007-04-25,21.363,21.807,21.245,21.394,11466,0
2007-04-26,21.222,22.413,21.222,22.059,36937,0
2007-04-27,21.947,22.096,21.917,21.947,11930,0
2007-04-30,22.066,22.072,20.723,20.74,32410,0
2007-05-01,20.791,21.417,20.791,21.337,30074,0
2007-05-02,21.252,22.024,21.23,21.743,24217,0
2007-05-03,21.825,22.05,21.46,21.51,13012,0
2007-05-04,21.726,21.726,21.433,21.684,15152,0
2007-05-07,21.726,22.105,21.65,21.94,19007,0
2007-05-08,21.735,22.096,21.41,22.096,19916,0
2007-05-09,21.908,22.289,21.676,22.014,18526,0
2007-05-10,21.825,22.182,21.252,21.542,44457,0
2007-05-11,21.743,22.173,21.619,22.072,15182,0
2007-05-14,21.965,22.122,21.635,21.676,24673,0
2007-05-15,21.61,22.139,21.127,21.127,29798,0
2007-05-16,21.238,21.991,20.979,21.825,129681,0
2007-05-17,21.816,22.147,21.294,21.51,20082,0
2007-05-18,21.518,21.534,21.213,21.487,56112,0
2007-05-21,21.41,21.816,21.41,21.7,16790,0
2007-05-22,21.658,22.066,21.658,22.059,16663,0
2007-05-23,22.139,22.429,21.865,22.191,19359,0
2007-05-24,22.122,22.388,21.708,21.807,19350,0
2007-05-25,21.619,21.892,21.619,21.825,21119,0
2007-05-29,21.684,22.555,21.566,22.488,36221,0
2007-05-30,22.247,22.968,22.114,22.784,45190,0
2007-05-31,22.784,22.86,22.513,22.86,27433,0
2007-06-01,22.976,22.976,22.688,22.784,13507,0
2007-06-04,22.561,23.143,22.561,23.133,33952,0
2007-06-05,22.968,22.968,22.313,22.546,26355,0
2007-06-06,22.313,22.611,22.289,22.611,46154,0
2007-06-07,22.419,22.504,22.066,22.221,26720,0
2007-06-08,22.191,22.736,21.94,22.688,14124,0
2007-06-11,22.578,22.853,22.313,22.513,18406,0
2007-06-12,22.313,22.759,22.081,22.122,43084,0
2007-06-13,22.191,22.488,21.584,22.354,32010,0
2007-06-14,22.321,22.347,22.042,22.042,8888,0
2007-06-15,22.561,22.934,22.191,22.529,77807,0
2007-06-18,22.546,23.265,22.229,22.909,49206,0
2007-06-19,22.759,23.274,22.546,23.183,22109,0
2007-06-20,23.183,23.183,22.213,22.289,34155,0
2007-06-21,22.072,22.105,21.726,21.917,35055,0
2007-06-22,21.917,22.014,21.487,22.014,187739,0
2007-06-25,22.014,22.52,21.865,22.024,51714,0
2007-06-26,22.182,22.495,22.147,22.354,33529,0
2007-06-27,22.132,23.143,22.132,23.099,19648,0
2007-06-28,23.143,23.174,22.504,22.952,34227,0
2007-06-29,22.828,22.934,22.255,22.413,31773,0
2007-07-02,22.611,22.719,21.982,22.229,37656,0
2007-07-03,21.965,22.438,21.965,22.438,11803,0
2007-07-05,22.206,22.279,21.892,22.033,12451,0
2007-07-06,21.982,22.096,21.735,22.014,8580,0
2007-07-09,22.006,22.042,21.592,21.716,17070,0
2007-07-10,21.559,21.559,21.171,21.171,37361,0
2007-07-11,21.144,21.371,20.972,21.171,26999,0
2007-07-12,21.346,21.865,21.12,21.833,20155,0
2007-07-13,21.777,21.94,21.379,21.917,23765,0
2007-07-16,21.767,21.807,21.667,21.716,30552,0
2007-07-17,21.807,21.865,21.487,21.65,16429,0
2007-07-18,21.487,21.767,20.931,21.767,25797,0
2007-07-19,21.933,21.933,21.354,21.41,18522,0
2007-07-20,21.363,21.566,20.626,20.672,37361,0
2007-07-23,20.649,21.048,20.41,20.434,21077,0
2007-07-24,20.392,20.417,18.926,19.167,43991,0
2007-07-25,19.407,19.466,18.786,19.301,49952,0
2007-07-26,19.258,20.045,18.653,19.637,63697,0
2007-07-27,19.615,19.771,18.513,18.662,39295,0
2007-07-30,18.628,19.829,18.604,19.084,161661,0
2007-07-31,19.316,19.688,18.562,18.562,64387,0
2007-08-01,18.513,19.383,18.382,19.258,44842,0
2007-08-02,19.292,19.348,18.71,19.043,33776,0
2007-08-03,18.962,18.962,17.751,17.95,55435,0
2007-08-06,17.967,19.34,17.718,19.01,147452,0
2007-08-07,18.859,19.777,18.836,19.441,28256,0
2007-08-08,19.679,21.277,19.514,20.319,62410,0
2007-08-09,19.777,21.03,19.249,19.731,50723,0
2007-08-10,19.424,21.528,19.307,21.442,61342,0
2007-08-13,21.643,21.684,20.357,21.153,75044,0
2007-08-14,21.112,21.442,20.202,20.202,23890,0
2007-08-15,20.805,21.386,20.286,20.366,51375,0
2007-08-16,20.426,22.876,20.426,22.876,71969,0
2007-08-17,23.183,23.308,22.164,22.744,97947,0
2007-08-20,22.744,22.876,21.892,22.876,23684,0
2007-08-21,22.611,23.124,22.52,22.909,59668,0
2007-08-22,23.091,23.183,22.52,23.074,27087,0
2007-08-23,23.174,23.308,22.198,22.347,18714,0
2007-08-24,22.306,22.306,21.619,22.006,25570,0
2007-08-27,21.65,21.94,21.23,21.777,13890,0
2007-08-28,21.619,21.619,20.946,21.26,24004,0
2007-08-29,21.354,21.816,21.127,21.726,14773,0
2007-08-30,21.433,22.024,21.269,21.825,11559,0
2007-08-31,21.998,21.998,21.433,21.799,17630,0
2007-09-04,21.751,22.397,21.658,22.255,41440,0
2007-09-05,22.072,22.156,21.61,21.965,34206,0
2007-09-06,22.081,22.081,21.433,21.628,19870,0
2007-09-07,21.41,22.014,20.979,21.065,32165,0
2007-09-10,21.021,21.311,21.021,21.082,31198,0
2007-09-11,21.337,21.94,21.277,21.658,13970,0
2007-09-12,21.628,21.735,21.056,21.238,18723,0
2007-09-13,21.354,21.643,20.924,21.205,13491,0
2007-09-14,21.12,21.26,20.617,21.18,16795,0
2007-09-17,21.205,21.205,20.626,20.664,10095,0
2007-09-18,20.74,22.147,20.591,22.132,51778,0
2007-09-19,22.132,23.158,22.114,23.158,46905,0
2007-09-20,22.96,23.183,22.339,22.561,51058,0
2007-09-21,22.774,23.009,22.347,22.388,55481,0
2007-09-24,22.429,22.603,21.892,22.096,8610,0
2007-09-25,21.956,22.306,21.566,22.072,17284,0
2007-09-26,22.347,22.727,21.925,22.372,10876,0
2007-09-27,22.247,22.819,22.156,22.793,9851,0
2007-09-28,22.819,22.819,21.576,21.676,21826,0
2007-10-01,21.628,23.174,21.628,23.174,27590,0
2007-10-02,23.174,23.397,22.867,23.183,16668,0
2007-10-03,23.002,23.108,21.908,21.947,36413,0
2007-10-04,22.081,22.229,21.716,22.081,8549,0
2007-10-05,22.354,22.767,22.255,22.767,20255,0
2007-10-08,22.669,22.669,22.397,22.488,14378,0
2007-10-09,22.546,22.767,22.33,22.736,6669,0
2007-10-10,22.736,22.767,22.354,22.611,9088,0
2007-10-11,22.727,22.767,21.947,22.072,13873,0
2007-10-12,21.807,22.736,21.807,22.661,8609,0
2007-10-15,22.397,22.438,21.328,21.784,23361,0
2007-10-16,21.735,21.925,21.503,21.925,38708,0
2007-10-17,22.191,22.191,21.542,21.982,18162,0
2007-10-18,21.85,22.114,21.65,22.114,6151,0
2007-10-19,22.105,22.105,20.541,20.649,30598,0
2007-10-22,20.549,21.285,20.41,21.163,18595,0
2007-10-23,21.337,21.442,20.946,21.354,33804,0
2007-10-24,21.127,21.127,20.583,20.74,42871,0
2007-10-25,20.749,20.749,19.936,20.085,22515,0
2007-10-26,20.343,20.898,19.943,20.848,21527,0
2007-10-29,20.898,21.222,20.831,20.931,20367,0
2007-10-30,20.758,20.963,20.085,20.41,42440,0
2007-10-31,20.567,21.073,20.242,20.672,19921,0
2007-11-01,20.336,20.609,18.812,18.877,105673,0
2007-11-02,19.167,19.2,18.329,18.671,25434,0
2007-11-05,18.562,18.83,18.164,18.562,19678,0
2007-11-06,18.62,18.697,18.214,18.697,22509,0
2007-11-07,18.399,18.853,17.801,17.958,26282,0
2007-11-08,18.157,18.745,17.758,18.697,19825,0
2007-11-09,18.479,19.167,18.405,18.91,17221,0
2007-11-12,18.868,19.848,18.868,19.48,21654,0
2007-11-13,19.731,20.575,19.307,20.532,52667,0
2007-11-14,20.656,20.907,19.777,19.919,25515,0
2007-11-15,19.707,19.995,19.183,19.407,9118,0
2007-11-16,19.457,20.068,18.993,19.731,96720,0
2007-11-19,19.583,19.707,19.068,19.653,21235,0
2007-11-20,19.622,20.127,19.316,20.093,32716,0
2007-11-21,20.022,20.507,19.622,20.171,25389,0
2007-11-23,20.392,20.392,20.013,20.136,21695,0
2007-11-26,20.127,20.217,19.399,19.489,30893,0
2007-11-27,19.574,20.194,19.183,20.022,57677,0
2007-11-28,20.286,21.153,20.061,21.088,70936,0
2007-11-29,21.056,21.104,20.499,20.681,24912,0
2007-11-30,20.988,21.136,20.03,20.03,31907,0
2007-12-03,19.995,20.401,19.583,19.707,40977,0
2007-12-04,19.53,20.268,19.383,19.871,42298,0
2007-12-05,20.31,20.524,19.943,20.25,21463,0
2007-12-06,20.626,21.112,20.459,21.039,48854,0
2007-12-07,21.136,21.277,20.468,20.575,35090,0
2007-12-10,20.599,21.03,20.451,20.907,7135,0
2007-12-11,21.056,21.073,19.433,19.449,26713,0
2007-12-12,20.068,20.863,19.698,19.856,91651,0
2007-12-13,19.645,20.357,19.301,20.209,20902,0
2007-12-14,19.88,20.077,19.433,19.523,27420,0
2007-12-17,19.373,19.724,19.108,19.348,27387,0
2007-12-18,19.607,20.656,19.258,20.656,20855,0
2007-12-19,20.617,20.758,20.061,20.591,25854,0
2007-12-20,20.805,21.021,19.897,20.988,32384,0
2007-12-21,21.495,21.518,20.946,21.518,136263,0
2007-12-24,21.528,22.354,21.478,22.354,28688,0
2007-12-26,21.982,22.767,21.947,22.727,47368,0
2007-12-27,22.81,22.81,21.528,21.559,21621,0
2007-12-28,21.735,22.05,20.41,20.532,39802,0
2007-12-31,20.25,20.681,19.88,20.609,35635,0
2008-01-02,20.485,20.485,19.565,19.936,36109,0
2008-01-03,19.936,20.31,19.151,19.151,44085,0
2008-01-04,18.936,19.167,18.745,18.745,28498,0
2008-01-07,18.794,19.749,18.71,19.225,27325,0
2008-01-08,19.357,20.319,18.461,18.58,52559,0
2008-01-09,18.496,19.731,18.496,19.645,22520,0
2008-01-10,19.637,20.541,18.919,19.749,33409,0
2008-01-11,19.556,20.459,18.628,18.653,29669,0
2008-01-14,18.753,19.241,18.423,18.662,46064,0
2008-01-15,18.423,18.671,17.858,18.562,36874,0
2008-01-16,18.479,19.498,18.297,19.192,48450,0
2008-01-17,19.415,19.449,18.224,18.58,30326,0
2008-01-18,18.461,18.962,17.055,17.635,50983,0
2008-01-22,17.306,19.2,17.263,18.283,41096,0
2008-01-23,17.454,20.591,17.454,19.548,76121,0
2008-01-24,17.182,19.143,17.182,18.496,26215,0
2008-01-25,18.803,19.848,18.728,18.877,30484,0
2008-01-28,18.877,19.794,18.513,19.424,38270,0
2008-01-29,19.506,19.756,18.57,19.366,19392,0
2008-01-30,19.192,19.82,19.002,19.135,15202,0
2008-01-31,19.117,19.784,19.117,19.556,33703,0
2008-02-01,19.583,20.979,19.583,20.303,25089,0
2008-02-04,20.077,20.664,19.707,19.707,26875,0
2008-02-05,19.466,19.466,18.761,18.836,29036,0
2008-02-06,19.01,19.731,18.71,18.812,18656,0
2008-02-07,18.611,19.731,18.554,19.63,26720,0
2008-02-08,19.192,19.653,18.936,19.077,19406,0
2008-02-11,19.043,19.34,18.689,18.893,41959,0
2008-02-12,19.025,19.653,19.01,19.332,18639,0
2008-02-13,19.565,20.366,19.538,20.319,17514,0
2008-02-14,20.286,20.468,19.457,19.457,13797,0
2008-02-15,19.348,19.864,18.786,19.225,30065,0
2008-02-19,19.523,19.794,18.877,18.926,22641,0
2008-02-20,18.83,19.698,18.803,19.679,13052,0
2008-02-21,19.864,20.217,19.043,19.084,17629,0
2008-02-22,19.151,19.679,18.628,19.249,24660,0
2008-02-25,19.292,19.615,18.697,19.607,24079,0
2008-02-26,19.53,19.829,19.407,19.48,32281,0
2008-02-27,19.249,19.457,18.812,18.877,63432,0
2008-02-28,18.728,19.034,18.241,18.382,38614,0
2008-02-29,18.233,18.413,17.868,17.982,71536,0
2008-03-03,17.926,18.132,17.438,17.935,46750,0
2008-03-04,17.71,18.32,17.463,18.066,16046,0
2008-03-05,18.19,18.241,17.553,17.834,30212,0
2008-03-06,17.701,17.891,17.023,17.321,32194,0
2008-03-07,17.096,17.587,17.055,17.131,31523,0
2008-03-10,17.306,17.487,16.948,17.164,25598,0
2008-03-11,17.596,19.225,16.873,19.208,44398,0
2008-03-12,19.267,19.871,18.886,18.975,35527,0
2008-03-13,18.719,19.679,18.173,18.604,50928,0
2008-03-14,18.447,18.975,17.728,18.554,19138,0
2008-03-17,18.058,19.506,17.808,18.962,22829,0
2008-03-18,19.574,19.707,18.488,19.514,44804,0
2008-03-19,19.662,20.567,19.307,19.383,48406,0
2008-03-20,19.724,20.766,19.332,20.681,164663,0
2008-03-24,20.723,21.61,20.516,20.656,72654,0
2008-03-25,20.617,20.848,19.943,20.575,58868,0
2008-03-26,20.434,20.946,20.268,20.708,27151,0
2008-03-27,20.813,20.924,19.943,20.303,41823,0
2008-03-28,20.441,20.441,19.749,20.085,18665,0
2008-03-31,20.077,20.459,19.67,19.961,26356,0
2008-04-01,20.41,21.32,19.995,21.32,31618,0
2008-04-02,21.163,21.163,20.085,20.383,43328,0
2008-04-03,20.163,20.649,19.749,19.97,17841,0
2008-04-04,20.179,20.179,19.662,19.679,9854,0
2008-04-07,19.777,20.202,19.523,19.556,16604,0
2008-04-08,19.466,20.171,19.383,19.864,43669,0
2008-04-09,19.864,19.864,18.844,18.844,54322,0
2008-04-10,18.877,19.457,18.689,19.301,120506,0
2008-04-11,18.689,19.301,18.439,18.54,52406,0
2008-04-14,18.54,19.275,18.54,18.604,23105,0
2008-04-15,18.753,19.373,18.611,18.962,14694,0
2008-04-16,19.183,20.351,19.084,20.351,47205,0
2008-04-17,20.303,20.351,19.457,19.995,61787,0
2008-04-18,20.383,21.082,19.838,20.485,32499,0
2008-04-21,20.277,20.41,19.829,19.977,30269,0
2008-04-22,19.848,19.88,18.768,19.159,70546,0
2008-04-23,19.175,19.449,18.233,18.697,56913,0
2008-04-24,18.877,19.829,18.39,19.407,44859,0
2008-04-25,19.523,20.202,19.017,19.715,52936,0
2008-04-28,19.645,20.69,19.63,20.03,61713,0
2008-04-29,20.085,20.656,20.085,20.375,40621,0
2008-04-30,20.485,20.863,19.927,20.093,61856,0
2008-05-01,20.045,20.699,20.045,20.599,52662,0
2008-05-02,20.69,21.213,19.961,20.327,77110,0
2008-05-05,20.357,20.477,20.194,20.336,98297,0
2008-05-06,20.171,20.492,20.171,20.401,43745,0
2008-05-07,20.294,20.383,19.01,19.068,36127,0
2008-05-08,19.183,19.961,18.962,19.307,34295,0
2008-05-09,18.984,19.864,18.984,19.591,24391,0
2008-05-12,19.67,20.186,19.63,20.005,43421,0
2008-05-13,19.995,20.038,19.607,19.784,21884,0
2008-05-14,19.82,20.038,19.399,19.399,53817,0
2008-05-15,19.366,20.154,19.043,19.784,35618,0
2008-05-16,19.912,19.912,19.117,19.348,44855,0
2008-05-19,19.415,19.856,19.043,19.2,37853,0
2008-05-20,19.077,20.038,18.761,19.332,24006,0
2008-05-21,19.415,19.565,18.877,19.06,26771,0
2008-05-22,19.208,19.784,19.051,19.615,25680,0
2008-05-23,19.48,19.952,18.926,19.39,25673,0
2008-05-27,19.498,19.848,19.498,19.771,21500,0
2008-05-28,19.871,19.986,19.373,19.731,115212,0
2008-05-29,19.707,20.492,19.449,20.327,103665,0
2008-05-30,20.383,20.383,19.615,19.615,56451,0
2008-06-02,19.514,19.771,18.364,19.399,79736,0
2008-06-03,19.523,19.871,19.125,19.637,40202,0
2008-06-04,19.523,20.054,19.283,19.912,29443,0
2008-06-05,19.912,20.194,19.715,20.186,42183,0
2008-06-06,19.977,19.977,19.324,19.63,30939,0
2008-06-09,19.784,19.82,19.2,19.301,86167,0
2008-06-10,19.125,19.811,19.125,19.574,27350,0
2008-06-11,19.407,19.48,19.043,19.051,27040,0
2008-06-12,19.225,19.565,18.975,19.34,19110,0
2008-06-13,19.583,19.583,18.919,19.324,21706,0
2008-06-16,19.324,19.724,19.101,19.615,25084,0
2008-06-17,19.599,19.599,19.068,19.117,22323,0
2008-06-18,19.043,19.225,18.886,18.901,22037,0
2008-06-19,18.886,18.962,18.697,18.893,37149,0
2008-06-20,18.745,19.125,18.214,18.671,81722,0
2008-06-23,18.71,18.83,17.694,17.885,29176,0
2008-06-24,17.784,18.447,17.212,17.868,28842,0
2008-06-25,17.851,18.373,17.767,18.083,22510,0
2008-06-26,17.825,17.908,17.182,17.228,27838,0
2008-06-27,17.182,17.195,15.797,15.805,269269,0
2008-06-30,15.838,16.543,15.177,15.714,87983,0
2008-07-01,15.515,16.309,15.392,16.177,51654,0
2008-07-02,16.152,16.634,16.146,16.237,66979,0
2008-07-03,16.228,16.608,16.169,16.527,12035,0
2008-07-07,16.676,16.676,15.416,15.681,90460,0
2008-07-08,15.773,16.905,15.69,16.659,64294,0
2008-07-09,16.725,17.254,15.383,15.4,40697,0
2008-07-10,15.349,16.211,15.208,16.152,24440,0
2008-07-11,15.98,16.948,15.98,16.782,49353,0
2008-07-14,16.982,16.982,15.365,15.365,29474,0
2008-07-15,15.177,16.146,14.349,15.185,45323,0
2008-07-16,15.31,16.219,14.589,16.161,51176,0
2008-07-17,16.254,16.989,16.254,16.782,31903,0
2008-07-18,16.765,17.438,16.441,17.386,42848,0
2008-07-21,17.518,17.635,16.725,16.856,21489,0
2008-07-22,16.732,18.132,16.608,17.751,37424,0
2008-07-23,18.157,18.454,17.351,17.868,22487,0
2008-07-24,18.157,18.164,17.157,17.204,24147,0
2008-07-25,17.479,17.479,16.748,16.974,27461,0
2008-07-28,16.659,16.659,14.606,15.154,39177,0
2008-07-29,15.301,15.318,14.92,15.068,42777,0
2008-07-30,15.515,15.515,14.773,15.374,38240,0
2008-07-31,15.062,15.374,14.553,15.068,45679,0
2008-08-01,14.853,15.193,14.845,15.145,19943,0
2008-08-04,15.075,15.648,14.546,15.608,37889,0
2008-08-05,15.887,16.343,15.318,16.279,39195,0
2008-08-06,16.161,17.182,15.506,16.543,30652,0
2008-08-07,16.27,17.173,15.814,16.219,49038,0
2008-08-08,16.112,17.487,15.781,17.321,25665,0
2008-08-11,17.329,18.628,16.617,18.206,38119,0
2008-08-12,18.32,19.108,18.107,18.844,50276,0
2008-08-13,18.628,18.926,18.249,18.71,32800,0
2008-08-14,18.554,18.919,18.233,18.821,34145,0
2008-08-15,19.002,19.01,17.263,17.876,46103,0
2008-08-18,17.569,18.423,17.501,17.926,26982,0
2008-08-19,17.535,17.587,17.195,17.386,20085,0
2008-08-20,17.377,17.377,16.65,16.85,22153,0
2008-08-21,16.608,16.608,15.947,16.194,23692,0
2008-08-22,16.45,17.131,16.121,17.131,24068,0
2008-08-25,16.923,16.923,16.468,16.65,22847,0
2008-08-26,16.194,16.756,16.146,16.756,13149,0
2008-08-27,16.732,17.096,16.551,16.932,19127,0
2008-08-28,16.94,17.604,16.94,17.604,16998,0
2008-08-29,17.413,17.429,16.8,17.006,15261,0
2008-09-02,17.463,17.535,16.774,16.881,8110,0
2008-09-03,16.824,18.116,16.824,17.429,59199,0
2008-09-04,17.157,17.157,16.254,16.575,21625,0
2008-09-05,16.387,17.289,16.387,17.195,13502,0
2008-09-08,17.596,18.413,16.905,18.157,24339,0
2008-09-09,18.249,18.297,17.22,17.236,30692,0
2008-09-10,17.658,18.423,16.717,18.049,33981,0
2008-09-11,17.658,17.95,16.982,17.817,23969,0
2008-09-12,17.641,17.858,17.526,17.825,30039,0
2008-09-15,17.587,18.488,17.587,17.842,17382,0
2008-09-16,17.487,18.604,16.982,18.399,61207,0
2008-09-17,17.858,18.256,17.139,17.438,13522,0
2008-09-18,17.908,22.354,17.006,21.303,85870,0
2008-09-19,24.218,24.218,20.401,22.767,193342,0
2008-09-22,20.699,20.699,19.977,20.699,16689,0
2008-09-23,20.699,20.699,18.423,18.768,29675,0
2008-09-24,18.777,20.277,18.429,19.415,26583,0
2008-09-25,19.457,20.277,18.241,18.241,23458,0
2008-09-26,17.942,19.017,17.604,18.249,31292,0
2008-09-29,18.58,20.286,18.132,18.233,43954,0
2008-09-30,18.198,18.596,17.885,18.025,72387,0
2008-10-01,18.292,18.297,17.718,17.999,15208,0
2008-10-02,17.899,18.653,17.65,18.373,12047,0
2008-10-03,18.283,18.753,17.386,17.685,11332,0
2008-10-06,17.298,18.671,16.725,18.031,30141,0
2008-10-07,18.439,18.662,16.559,16.691,28233,0
2008-10-08,16.717,18.662,16.691,17.377,31800,0
2008-10-09,17.858,17.858,14.09,14.09,46041,0
2008-10-10,14.073,17.313,14.073,16.591,47814,0
2008-10-13,17.999,18.644,16.535,18.596,46050,0
2008-10-14,18.975,18.975,16.559,17.544,18764,0
2008-10-15,16.923,17.463,15.136,15.136,114364,0
2008-10-16,15.349,17.926,14.606,17.926,51059,0
2008-10-17,17.023,17.808,16.112,16.309,43621,0
2008-10-20,16.551,16.898,15.365,16.782,38967,0
2008-10-21,16.411,16.411,15.789,15.814,12714,0
2008-10-22,15.201,16.396,15.201,15.242,15630,0
2008-10-23,15.848,15.848,14.615,14.977,24104,0
2008-10-24,14.184,15.092,13.712,14.506,26680,0
2008-10-27,14.448,15.491,13.67,13.968,27225,0
2008-10-28,14.456,15.722,13.563,14.96,46245,0
2008-10-29,14.968,15.268,14.341,14.904,22263,0
2008-10-30,15.062,15.318,13.95,15.268,29732,0
2008-10-31,15.31,16.809,14.57,15.855,40270,0
2008-11-03,15.722,16.717,15.722,16.575,13896,0
2008-11-04,16.905,16.905,16.3,16.634,13704,0
2008-11-05,16.334,16.559,14.928,15.294,17957,0
2008-11-06,15.092,15.334,14.57,14.597,28671,0
2008-11-07,14.773,15.259,14.773,15.145,14335,0
2008-11-10,15.424,15.73,14.273,14.529,12802,0
2008-11-11,14.349,15.54,14.282,14.632,23350,0
2008-11-12,14.315,14.522,13.661,13.67,18269,0
2008-11-13,13.853,16.625,13.596,15.922,29808,0
2008-11-14,15.574,15.747,14.257,14.257,18116,0
2008-11-17,14.257,14.553,13.628,13.703,10643,0
2008-11-18,13.819,13.819,12.734,13.422,19192,0
2008-11-19,13.222,13.651,12.021,12.021,19245,0
2008-11-20,12.154,12.684,11.806,11.806,40096,0
2008-11-21,12.072,13.445,11.924,13.437,45341,0
2008-11-24,13.686,14.073,12.18,13.959,29832,0
2008-11-25,14.184,14.491,13.115,13.29,16668,0
2008-11-26,12.991,14.491,12.991,14.325,42564,0
2008-11-28,14.099,14.483,13.968,14.439,10250,0
2008-12-01,13.828,14.15,11.25,11.557,38203,0
2008-12-02,11.924,13.213,11.924,13.04,25653,0
2008-12-03,12.535,14.169,12.535,13.886,20816,0
2008-12-04,13.563,14.356,13.007,13.463,12293,0
2008-12-05,13.172,14.904,12.842,14.896,16045,0
2008-12-08,14.845,15.383,13.478,15.383,29369,0
2008-12-09,15.109,15.73,13.712,13.932,19390,0
2008-12-10,14.125,15.068,13.213,14.853,15215,0
2008-12-11,14.117,15.334,13.337,13.453,24143,0
2008-12-12,13.563,13.941,12.494,13.372,42897,0
2008-12-15,13.248,13.248,12.652,12.675,15360,0
2008-12-16,12.965,14.397,12.558,14.159,43312,0
2008-12-17,13.892,15.092,13.768,14.86,31043,0
2008-12-18,14.928,15.294,14.546,14.845,13176,0
2008-12-19,15.483,15.887,14.92,15.656,82129,0
2008-12-22,15.69,15.69,13.878,14.223,41187,0
2008-12-23,14.406,15.127,13.899,14.213,9509,0
2008-12-24,14.232,14.522,13.62,14.497,10850,0
2008-12-26,13.712,15.109,13.712,15.109,2937,0
2008-12-29,15.084,15.084,13.968,14.213,18047,0
2008-12-30,14.491,15.062,14.325,14.944,8359,0
2008-12-31,15.012,15.938,13.721,15.838,56400,0
2009-01-02,15.87,16.492,15.16,15.392,58773,0
2009-01-05,15.451,15.566,14.372,14.589,31547,0
2009-01-06,14.738,15.284,14.372,15.193,26767,0
2009-01-07,14.869,15.185,14.325,14.349,21298,0
2009-01-08,14.265,14.638,14.042,14.422,12359,0
2009-01-09,14.349,14.349,13.828,13.878,23357,0
2009-01-12,13.777,13.87,12.471,12.471,55510,0
2009-01-13,12.453,12.519,11.907,12.206,76023,0
2009-01-14,11.916,12.057,11.344,11.492,42649,0
2009-01-15,11.515,11.593,11.03,11.593,42609,0
2009-01-16,11.64,12.112,11.18,11.593,37807,0
2009-01-20,11.391,11.593,9.465,9.465,50170,0
2009-01-21,9.629,10.888,9.2816,10.847,68597,0
2009-01-22,10.499,10.969,9.4958,10.298,36705,0
2009-01-23,9.99,10.584,9.935,10.027,33231,0
2009-01-26,10.045,10.14,9.3639,9.736,19501,0
2009-01-27,9.772,10.739,9.772,10.474,16902,0
2009-01-28,10.747,10.96,10.069,10.639,37269,0
2009-01-29,10.465,10.465,8.3539,8.7344,80557,0
2009-01-30,8.8917,9.0498,8.3374,8.3374,44445,0
2009-02-02,8.47,8.9502,8.1885,8.9502,20471,0
2009-02-03,9.0902,9.4133,8.6932,8.9911,24193,0
2009-02-04,9.0006,9.537,8.9502,8.9829,26367,0
2009-02-05,8.901,9.687,8.901,9.3966,33428,0
2009-02-06,9.4133,10.045,9.1073,10.045,20030,0
2009-02-09,9.778,10.149,9.67,9.99,19666,0
2009-02-10,9.927,9.952,8.8427,8.852,24842,0
2009-02-11,8.9408,9.736,8.8178,8.8675,13480,0
2009-02-12,8.7344,9.0169,8.2961,8.5526,22666,0
2009-02-13,8.5854,8.8001,8.3703,8.4119,27600,0
2009-02-17,8.2795,8.2795,7.6667,7.6667,29801,0
2009-02-18,7.7662,8.1801,7.4516,7.584,27407,0
2009-02-19,7.7412,7.8076,7.104,7.4848,35338,0
2009-02-20,7.2775,7.526,7.0042,7.2195,48642,0
2009-02-23,7.2942,7.8655,7.2942,7.377,53707,0
2009-02-24,7.5922,8.2547,7.4184,8.2547,37743,0
2009-02-25,8.1801,8.1801,6.93,7.551,21332,0
2009-02-26,7.6752,9.0816,7.6752,8.0394,32629,0
2009-02-27,7.8738,8.8427,7.4265,7.6336,57295,0
2009-03-02,7.4763,8.0476,7.3686,7.3686,46031,0
2009-03-03,7.5344,7.8738,7.3686,7.377,57762,0
2009-03-04,7.5922,7.7083,7.1286,7.5344,57007,0
2009-03-05,7.2445,8.1554,6.5075,6.5075,67048,0
2009-03-06,6.6567,6.6567,6.1021,6.4,43058,0
2009-03-09,6.2843,6.4912,6.0026,6.0855,45594,0
2009-03-10,6.3255,7.1206,6.1103,7.0625,52328,0
2009-03-11,7.1121,7.4435,6.7146,6.897,29409,0
2009-03-12,6.8139,8.2712,6.6815,8.2464,41334,0
2009-03-13,8.2381,8.6028,8.1471,8.2712,26908,0
2009-03-16,8.3787,8.5854,7.7662,8.0476,37015,0
2009-03-17,8.0147,8.6932,7.849,8.6932,14757,0
2009-03-18,8.6606,10.045,8.2795,9.859,39647,0
2009-03-19,9.935,10.185,9.1821,9.935,24922,0
2009-03-20,10.077,10.351,9.4392,9.772,70002,0
2009-03-23,10.25,11.979,10.25,11.979,40547,0
2009-03-24,11.69,11.831,10.905,10.905,28729,0
2009-03-25,11.162,11.767,9.835,10.969,46955,0
2009-03-26,11.187,12.136,11.085,12.013,35679,0
2009-03-27,11.648,12.171,11.293,11.293,31974,0
2009-03-30,10.913,11.055,10.083,10.499,25556,0
2009-03-31,10.733,11.601,10.441,10.747,58440,0
2009-04-01,10.733,11.557,10.266,10.839,44984,0
2009-04-02,11.226,13.024,11.226,11.443,66857,0
2009-04-03,11.434,12.276,11.109,12.112,28181,0
2009-04-06,11.84,12.198,11.258,11.477,20036,0
2009-04-07,11.219,11.609,10.772,10.83,18258,0
2009-04-08,10.83,11.424,10.614,11.162,28372,0
2009-04-09,11.574,12.916,11.574,12.816,43678,0
2009-04-13,12.542,12.542,11.368,12.094,51102,0
2009-04-14,11.84,12.103,10.969,10.987,23086,0
2009-04-15,10.928,11.434,10.506,11.407,17461,0
2009-04-16,11.533,11.907,11.144,11.749,15298,0
2009-04-17,11.813,11.979,11.17,11.954,21975,0
2009-04-20,11.533,11.533,10.14,10.202,42665,0
2009-04-21,10.168,12.171,10.168,12.049,50262,0
2009-04-22,11.69,13.157,11.203,12.371,64488,0
2009-04-23,12.434,12.759,11.996,12.425,32186,0
2009-04-24,12.642,13.445,12.087,13.148,50123,0
2009-04-27,13.047,13.453,12.612,12.991,46438,0
2009-04-28,12.842,13.643,12.842,13.512,23706,0
2009-04-29,13.628,14.39,13.453,14.232,42343,0
2009-04-30,14.325,14.711,13.695,13.721,42427,0
2009-05-01,13.738,14.073,13.414,13.563,19233,0
2009-05-04,13.792,14.529,13.422,14.514,28385,0
2009-05-05,14.422,14.514,13.738,14.042,32745,0
2009-05-06,14.057,14.142,13.372,13.712,32927,0
2009-05-07,13.908,14.364,13.396,13.603,40870,0
2009-05-08,13.959,15.318,13.819,15.318,51886,0
2009-05-11,14.811,15.424,14.811,15.109,26818,0
2009-05-12,15.201,15.215,14.755,14.838,14801,0
2009-05-13,14.73,14.73,13.52,13.571,37344,0
2009-05-14,13.703,14.562,13.596,14.073,25733,0
2009-05-15,14.506,14.506,12.85,12.899,28896,0
2009-05-18,13.213,14.191,13.098,14.169,28595,0
2009-05-19,14.002,14.066,13.538,13.768,10475,0
2009-05-20,13.445,13.643,12.933,13.098,25733,0
2009-05-21,12.808,13.587,12.808,13.164,27230,0
2009-05-22,13.265,13.678,12.784,12.85,12615,0
2009-05-26,12.627,14.497,12.535,14.257,42037,0
2009-05-27,14.184,15.068,13.52,13.635,65111,0
2009-05-28,14.028,14.412,12.874,13.975,37871,0
2009-05-29,14.117,14.72,13.29,14.68,44781,0
2009-06-01,14.951,15.523,14.869,15.365,52438,0
2009-06-02,15.294,15.722,14.308,15.515,57647,0
2009-06-03,15.284,15.739,15.201,15.739,27392,0
2009-06-04,15.739,15.739,14.896,15.409,24910,0
2009-06-05,15.681,15.681,15.109,15.242,10099,0
2009-06-08,15.4,15.499,14.773,14.928,30032,0
2009-06-09,15.1,15.318,14.773,15.154,18233,0
2009-06-10,15.409,15.409,14.082,14.491,58649,0
2009-06-11,14.514,14.896,14.448,14.474,19623,0
2009-06-12,14.795,14.828,13.886,14.291,15925,0
2009-06-15,14.456,14.653,13.222,13.43,26188,0
2009-06-16,13.563,13.87,13.248,13.355,22171,0
2009-06-17,13.337,13.932,13.29,13.828,17773,0
2009-06-18,13.738,13.984,13.571,13.712,4927,0
2009-06-19,14.073,14.57,13.853,14.125,47137,0
2009-06-22,13.917,14.042,13.132,13.132,20679,0
2009-06-23,13.329,13.661,13.04,13.04,22064,0
2009-06-24,13.282,13.695,12.725,12.891,14205,0
2009-06-25,12.767,14.035,12.734,13.975,60755,0
2009-06-26,13.886,15.483,13.437,15.474,303721,0
2009-06-29,15.301,15.301,14.257,14.406,57074,0
2009-06-30,14.465,14.695,14.073,14.117,34314,0
2009-07-01,14.341,14.58,14.248,14.538,22783,0
2009-07-02,14.184,14.615,13.738,13.738,86533,0
2009-07-06,13.678,14.035,13.256,13.968,38237,0
2009-07-07,13.975,14.257,13.478,13.553,61764,0
2009-07-08,13.695,14.057,13.206,13.899,53318,0
2009-07-09,14.028,14.028,13.346,13.405,16212,0
2009-07-10,13.313,13.861,13.313,13.487,14334,0
2009-07-13,13.512,13.801,13.265,13.695,27553,0
2009-07-14,13.695,14.019,13.463,13.853,12470,0
2009-07-15,14.066,14.117,13.239,14.117,76672,0
2009-07-16,14.035,15.012,13.43,14.431,31543,0
2009-07-17,14.381,14.474,13.809,13.932,27803,0
2009-07-20,14.082,14.082,13.635,14.05,9003,0
2009-07-21,14.134,14.134,13.206,13.47,34288,0
2009-07-22,13.396,13.853,13.329,13.545,12281,0
2009-07-23,13.478,14.282,13.303,14.265,24045,0
2009-07-24,14.073,14.73,13.801,14.647,26868,0
2009-07-27,14.653,14.653,14.333,14.514,10388,0
2009-07-28,14.39,15.177,14.39,14.977,45109,0
2009-07-29,14.819,14.819,14.333,14.57,44565,0
2009-07-30,14.755,15.136,14.553,14.936,27289,0
2009-07-31,14.795,15.474,14.439,15.16,46334,0
2009-08-03,15.334,15.392,14.265,14.711,51794,0
2009-08-04,14.497,15.294,14.497,14.951,21883,0
2009-08-05,14.92,14.92,14.431,14.786,24334,0
2009-08-06,14.86,14.86,14.615,14.687,25409,0
2009-08-07,15.075,15.483,14.687,15.301,31695,0
2009-08-10,15.092,15.284,14.764,14.904,19007,0
2009-08-11,14.811,15.012,14.638,14.687,15118,0
2009-08-12,14.968,15.294,14.968,15.1,15765,0
2009-08-13,15.201,15.201,14.68,15.16,7054,0
2009-08-14,15.168,15.168,14.09,14.364,26750,0
2009-08-17,14.028,14.273,13.984,14.117,14807,0
2009-08-18,14.223,14.223,13.703,14.019,15201,0
2009-08-19,13.768,14.372,13.768,14.042,27010,0
2009-08-20,14.028,14.491,13.932,14.39,23249,0
2009-08-21,14.624,14.987,14.257,14.299,46070,0
2009-08-24,14.397,14.58,13.926,13.959,17035,0
2009-08-25,14.108,14.308,13.861,14.073,52088,0
2009-08-26,14.01,14.01,13.801,13.926,12546,0
2009-08-27,14.341,14.341,13.635,13.678,20911,0
2009-08-28,13.651,13.993,13.296,13.321,25979,0
2009-08-31,13.437,13.504,12.94,13.089,26024,0
2009-09-01,12.924,13.132,12.479,12.593,26353,0
2009-09-02,12.742,12.842,12.542,12.603,11514,0
2009-09-03,12.792,12.792,11.758,12.303,45856,0
2009-09-04,12.136,12.612,12.136,12.444,20664,0
2009-09-08,12.575,12.575,12.188,12.444,25945,0
2009-09-09,12.479,13.164,12.347,12.949,50750,0
2009-09-10,12.792,12.825,12.18,12.558,28726,0
2009-09-11,12.528,12.776,12.112,12.136,11859,0
2009-09-14,12.237,12.294,12.03,12.198,16907,0
2009-09-15,12.154,12.154,11.626,11.872,38404,0
2009-09-16,12.462,12.462,11.798,12.276,9227,0
2009-09-17,12.338,12.535,11.932,12.294,4576,0
2009-09-18,12.386,12.386,11.898,12.276,46410,0
2009-09-21,12.112,12.285,11.954,12.039,6423,0
2009-09-22,12.222,12.222,11.924,11.996,14698,0
2009-09-23,11.996,12.603,11.924,11.962,14244,0
2009-09-24,12.049,12.049,11.626,11.626,17287,0
2009-09-25,11.618,11.79,11.477,11.618,11866,0
2009-09-28,11.775,12.379,11.618,12.237,15478,0
2009-09-29,12.285,12.285,11.566,11.566,16488,0
2009-09-30,11.732,11.881,10.803,10.803,34462,0
2009-10-01,10.896,11.046,10.772,10.88,29783,0
2009-10-02,10.83,11.03,10.391,10.398,25686,0
2009-10-05,10.441,11.194,10.351,10.415,24355,0
2009-10-06,10.492,10.655,10.109,10.211,15561,0
2009-10-07,10.149,10.754,10.062,10.266,24019,0
2009-10-08,10.415,10.689,10.177,10.358,28303,0
2009-10-09,10.492,10.672,10.225,10.547,12259,0
2009-10-12,10.474,10.706,10.202,10.291,12982,0
2009-10-13,10.298,10.374,10.062,10.083,20522,0
2009-10-14,10.256,10.715,10.14,10.639,14266,0
2009-10-15,10.68,10.68,10.149,10.308,21204,0
2009-10-16,10.256,10.256,9.984,10.133,32224,0
2009-10-19,10.225,10.483,9.935,10.177,23920,0
2009-10-20,10.14,10.14,9.729,9.736,29280,0
2009-10-21,9.812,10.747,9.2393,9.529,55656,0
2009-10-22,9.537,9.935,9.4222,9.859,37749,0
2009-10-23,9.764,9.802,9.514,9.604,35407,0
2009-10-26,9.588,9.604,9.1667,9.4392,41032,0
2009-10-27,9.465,9.694,9.2905,9.52,35896,0
2009-10-28,9.52,9.52,9.2567,9.3727,98735,0
2009-10-29,9.4958,9.812,9.2064,9.4133,55802,0
2009-10-30,9.3227,9.563,8.6932,8.8917,78750,0
2009-11-02,8.8835,9.1754,8.3787,8.4037,77443,0
2009-11-03,8.4037,8.528,7.9484,8.0227,37498,0
2009-11-04,8.1221,8.5691,7.0458,7.0625,68803,0
2009-11-05,7.2611,8.2795,7.2611,7.94,50665,0
2009-11-06,7.9234,8.2712,7.6502,7.8324,42748,0
2009-11-09,7.9067,8.0808,7.7249,7.8572,32472,0
2009-11-10,7.8655,7.9484,7.327,7.6087,24476,0
2009-11-11,7.7662,7.8076,7.4516,7.6834,19990,0
2009-11-12,7.6336,7.94,7.3605,7.4435,79231,0
2009-11-13,7.4681,7.94,7.2611,7.4019,35008,0
2009-11-16,7.4763,7.965,7.4763,7.8822,51278,0
2009-11-17,7.841,8.2795,7.6254,8.2464,43639,0
2009-11-18,8.0973,8.6028,8.0727,8.528,22172,0
2009-11-19,8.4368,8.4615,7.8076,8.114,36606,0
2009-11-20,7.9895,8.2132,7.5178,7.799,34080,0
2009-11-23,7.9895,8.9085,7.9895,8.288,28041,0
2009-11-24,8.2712,8.4947,7.7746,8.2381,33156,0
2009-11-25,8.2795,8.4204,7.9317,8.0394,8474,0
2009-11-27,7.6254,8.2712,7.6254,7.6419,24234,0
2009-11-30,7.6419,7.8324,7.327,7.4848,39568,0
2009-12-01,7.6087,8.0808,7.4597,7.6752,30684,0
2009-12-02,7.6752,8.3126,7.4597,7.94,17265,0
2009-12-03,8.114,8.114,7.5758,7.6336,30750,0
2009-12-04,7.849,8.2049,7.8158,7.9484,28358,0
2009-12-07,7.9234,8.2049,7.9234,8.2049,24758,0
2009-12-08,8.0891,8.2795,8.0561,8.0808,13966,0
2009-12-09,8.0641,8.3954,7.7746,8.3624,42934,0
2009-12-10,8.1056,8.4868,8.1056,8.2795,13770,0
2009-12-11,8.3292,8.3954,7.9895,8.2297,28443,0
2009-12-14,8.3374,8.3374,7.8324,8.1304,38313,0
2009-12-15,8.1221,8.2464,7.8738,7.94,69104,0
2009-12-16,8.0727,8.2464,7.7083,7.9484,44060,0
2009-12-17,7.8822,8.0394,7.7249,7.8738,33121,0
2009-12-18,7.9815,8.3787,7.5591,7.5758,131863,0
2009-12-21,7.6752,8.2712,7.5758,7.9484,34174,0
2009-12-22,7.9153,8.1719,7.8076,7.8822,56273,0
2009-12-23,7.9895,8.1966,7.9234,8.0394,15049,0
2009-12-24,8.0727,8.0727,7.7746,7.8572,10542,0
2009-12-28,7.9484,8.0147,7.8655,8.0147,18645,0
2009-12-29,8.0727,8.5196,8.0394,8.1966,16462,0
2009-12-30,8.1554,8.2464,8.0394,8.2215,43422,0
2009-12-31,8.2381,8.3209,8.0147,8.0147,32363,0
2010-01-04,8.2132,8.2712,7.9317,8.1388,30665,0
2010-01-05,8.0973,8.1719,7.8324,7.841,27944,0
2010-01-06,7.799,7.9067,7.6586,7.7412,36702,0
2010-01-07,7.7,8.2712,7.6667,7.8655,47978,0
2010-01-08,7.791,8.114,7.7746,7.8822,19278,0
2010-01-11,7.9981,8.0641,7.7746,7.9981,24351,0
2010-01-12,7.8738,8.2381,7.8738,7.9484,30842,0
2010-01-13,7.8822,8.1801,7.8822,8.1221,28872,0
2010-01-14,8.0973,8.5611,8.0973,8.4368,20589,0
2010-01-15,8.4947,8.6107,8.2628,8.3624,42968,0
2010-01-19,8.3624,9.1236,8.3374,8.9672,39307,0
2010-01-20,8.8093,8.9239,8.4119,8.4119,22761,0
2010-01-21,8.7837,9.2479,8.1221,8.7344,56400,0
2010-01-22,8.7516,9.0662,8.7025,8.8592,28693,0
2010-01-25,8.9502,9.0732,8.7764,8.7837,27640,0
2010-01-26,8.7025,9.654,8.7025,9.4799,47916,0
2010-01-27,9.687,11.077,9.687,10.565,66395,0
2010-01-28,10.631,11.094,10.631,10.969,34879,0
2010-01-29,10.854,10.996,10.747,10.747,62816,0
2010-02-01,10.795,11.128,10.433,11.011,29271,0
2010-02-02,10.996,10.996,10.291,10.316,30030,0
2010-02-03,10.298,10.698,9.772,9.859,31030,0
2010-02-04,9.764,9.969,9.661,9.729,54840,0
2010-02-05,9.829,10.747,9.729,10.655,277687,0
2010-02-08,10.672,10.706,10.308,10.308,28916,0
2010-02-09,10.513,10.513,10.391,10.448,10563,0
2010-02-10,10.366,10.575,10.351,10.575,12224,0
2010-02-11,10.483,10.83,10.483,10.531,34912,0
2010-02-12,10.448,10.795,10.448,10.739,21355,0
2010-02-16,10.871,10.945,10.68,10.945,16032,0
2010-02-17,10.945,11.386,10.945,11.302,25812,0
2010-02-18,11.319,11.849,11.267,11.822,48556,0
2010-02-19,11.79,12.329,11.79,11.979,44293,0
2010-02-22,12.03,12.039,11.806,12.03,12145,0
2010-02-23,12.103,12.338,11.707,11.775,84944,0
2010-02-24,11.781,12.18,11.767,12.065,19609,0
2010-02-25,11.849,11.932,11.673,11.932,11877,0
2010-02-26,11.979,12.146,11.716,11.907,44509,0
2010-03-01,11.979,12.312,11.749,12.269,20897,0
2010-03-02,12.269,12.519,12.103,12.487,19041,0
2010-03-03,12.55,12.675,12.363,12.558,21650,0
2010-03-04,12.285,12.612,12.285,12.593,8905,0
2010-03-05,12.575,12.958,12.294,12.899,71988,0
2010-03-08,13.015,13.157,12.146,12.675,18557,0
2010-03-09,12.627,13.213,12.627,13.066,33998,0
2010-03-10,13.107,13.62,12.767,13.414,41652,0
2010-03-11,13.248,13.545,13.08,13.545,17545,0
2010-03-12,13.62,13.62,13.256,13.38,95657,0
2010-03-15,13.364,13.453,13.072,13.453,31991,0
2010-03-16,13.495,13.993,13.265,13.932,57753,0
2010-03-17,13.941,14.184,13.801,13.984,19225,0
2010-03-18,13.661,14.191,13.635,14.057,12677,0
2010-03-19,14.099,14.406,13.886,14.356,55227,0
2010-03-22,14.198,14.422,14.117,14.325,15309,0
2010-03-23,14.291,14.672,14.282,14.497,123148,0
2010-03-24,14.448,14.448,13.759,13.861,19344,0
2010-03-25,13.959,14.066,13.545,13.703,15991,0
2010-03-26,13.75,14.028,13.47,13.553,6568,0
2010-03-29,13.512,13.571,12.858,12.882,14224,0
2010-03-30,12.891,13.908,12.891,13.836,18960,0
2010-03-31,13.422,13.743,13.372,13.643,13663,0
2010-04-01,13.721,13.819,12.94,13.007,10756,0
2010-04-05,13.172,13.878,13.132,13.801,23734,0
2010-04-06,13.721,14.073,13.721,13.892,23036,0
2010-04-07,13.828,14.073,13.828,14.066,12972,0
2010-04-08,13.941,14.035,13.932,14.002,8398,0
2010-04-09,13.984,14.028,13.463,13.695,11750,0
2010-04-12,13.95,14.002,13.545,13.651,16677,0
2010-04-13,13.553,13.67,13.265,13.303,12625,0
2010-04-14,13.463,14.073,13.43,14.05,18508,0
2010-04-15,14.066,14.381,13.661,13.959,18192,0
2010-04-16,13.941,14.002,13.643,13.853,18820,0
2010-04-19,13.792,13.941,13.52,13.73,15235,0
2010-04-20,13.784,14.057,13.784,14.042,28086,0
2010-04-21,14.028,14.632,13.265,14.553,49532,0
2010-04-22,14.372,15.349,14.134,15.349,40962,0
2010-04-23,15.32,15.745,14.801,15.503,86844,0
2010-04-26,15.424,15.424,15.1,15.208,28929,0
2010-04-27,15.068,15.068,14.028,14.497,37395,0
2010-04-28,14.687,14.819,14.456,14.483,12867,0
2010-04-29,14.615,15.233,14.431,15.185,36632,0
2010-04-30,15.208,15.357,14.315,14.356,19329,0
2010-05-03,14.422,14.904,13.87,14.878,27486,0
2010-05-04,14.589,14.589,13.801,14.15,27423,0
2010-05-05,13.975,14.066,13.75,13.759,16377,0
2010-05-06,13.661,13.661,11.947,13.172,29047,0
2010-05-07,13.072,13.62,12.603,12.612,37792,0
2010-05-10,13.603,13.611,13.08,13.58,31341,0
2010-05-11,13.296,14.904,13.08,14.349,41681,0
2010-05-12,14.364,15.318,14.057,14.928,32426,0
2010-05-13,14.811,14.944,14.406,14.624,17632,0
2010-05-14,14.232,14.291,13.926,14.223,11651,0
2010-05-17,14.381,14.422,13.95,14.223,7869,0
2010-05-18,14.538,14.538,13.784,13.932,7004,0
2010-05-19,13.504,14.099,13.355,13.695,15732,0
2010-05-20,13.364,13.553,12.808,12.808,44784,0
2010-05-21,12.566,13.329,12.269,12.999,55038,0
2010-05-24,12.94,12.974,12.03,12.039,32823,0
2010-05-25,11.69,12.652,11.69,12.417,28470,0
2010-05-26,12.519,12.701,11.971,12.269,49314,0
2010-05-27,12.642,13.188,12.453,12.983,23493,0
2010-05-28,12.891,13.08,12.487,12.558,21182,0
2010-06-01,12.401,12.401,11.609,11.634,36232,0
2010-06-02,12.065,12.252,11.681,11.996,33199,0
2010-06-03,11.932,12.471,11.932,12.072,27328,0
2010-06-04,11.732,11.979,11.18,11.187,55921,0
2010-06-07,11.235,11.452,10.987,11.18,48207,0
2010-06-08,12.005,12.005,10.639,10.747,61104,0
2010-06-09,10.921,11.063,10.614,10.772,21416,0
2010-06-10,11.046,11.311,10.945,11.302,49982,0
2010-06-11,11.153,11.469,11.055,11.351,13506,0
2010-06-14,11.566,11.932,11.477,11.541,18023,0
2010-06-15,11.699,11.767,11.4,11.699,34451,0
2010-06-16,11.469,11.872,11.359,11.732,15492,0
2010-06-17,11.84,11.954,11.533,11.891,21071,0
2010-06-18,11.979,12.444,11.856,12.294,66132,0
2010-06-21,12.494,12.55,11.758,12.198,39687,0
2010-06-22,12.294,12.487,11.665,11.716,48796,0
2010-06-23,11.758,12.072,11.758,11.881,33773,0
2010-06-24,11.732,12.285,11.732,12.057,17501,0
2010-06-25,12.171,12.709,11.916,12.408,106517,0
2010-06-28,12.379,12.784,12.338,12.603,14216,0
2010-06-29,12.294,12.519,11.932,12.005,28051,0
2010-06-30,11.987,12.271,11.971,12.005,12265,0
2010-07-01,11.831,11.872,11.128,11.566,25749,0
2010-07-02,11.716,11.716,11.46,11.492,30764,0
2010-07-06,11.566,11.916,11.443,11.443,17139,0
2010-07-07,11.533,12.321,11.5,12.252,34075,0
2010-07-08,12.386,12.627,12.269,12.612,17916,0
2010-07-09,12.62,12.874,12.453,12.558,32082,0
2010-07-12,12.471,12.808,12.386,12.386,29853,0
2010-07-13,12.566,13.643,12.558,13.571,52381,0
2010-07-14,13.538,13.538,13.098,13.213,18545,0
2010-07-15,12.834,12.85,12.751,12.759,12479,0
2010-07-16,12.593,12.659,11.947,12.013,56784,0
2010-07-19,12.18,12.401,11.64,12.329,32618,0
2010-07-20,12.094,12.519,11.924,12.471,18086,0
2010-07-21,12.584,12.974,12.094,12.222,45925,0
2010-07-22,12.444,13.23,12.444,13.23,52430,0
2010-07-23,13.107,14.191,12.958,14.169,55994,0
2010-07-26,14.159,14.562,13.844,14.474,43058,0
2010-07-27,14.553,14.57,13.886,14.315,23276,0
2010-07-28,14.333,14.333,14.057,14.099,20276,0
2010-07-29,14.198,14.538,14.042,14.448,35661,0
2010-07-30,14.15,14.529,14.15,14.282,16071,0
2010-08-02,14.546,14.546,14.142,14.439,72599,0
2010-08-03,14.134,14.491,14.073,14.09,30575,0
2010-08-04,14.082,14.177,13.836,14.159,12321,0
2010-08-05,14.035,14.035,12.874,12.874,40145,0
2010-08-06,12.659,13.878,12.512,13.437,75671,0
2010-08-09,13.603,13.603,12.709,13.089,20895,0
2010-08-10,12.834,13.248,12.62,12.62,21763,0
2010-08-11,12.494,12.62,12.087,12.23,71504,0
2010-08-12,12.103,12.269,11.707,11.732,16005,0
2010-08-13,11.657,11.881,11.21,11.243,25225,0
2010-08-16,11.235,11.477,10.854,11.077,15495,0
2010-08-17,11.276,11.434,11.02,11.128,14816,0
2010-08-18,11.077,11.18,10.847,10.913,44210,0
2010-08-19,10.82,11.085,9.96,10.415,62621,0
2010-08-20,10.326,10.492,9.772,9.904,69046,0
2010-08-23,9.984,10.177,9.52,9.52,36736,0
2010-08-24,9.529,9.67,9.3639,9.3639,16969,0
2010-08-25,9.3227,9.835,9.3227,9.72,43415,0
2010-08-26,9.745,9.943,9.58,9.604,15082,0
2010-08-27,9.786,10.448,9.604,10.291,22929,0
2010-08-30,10.202,10.316,9.935,9.935,39266,0
2010-08-31,9.934,10.227,9.735,10.008,71625,0
2010-09-01,10.193,10.366,9.835,10.225,76953,0
2010-09-02,10.283,10.433,10.054,10.358,29999,0
2010-09-03,10.441,10.689,10.069,10.584,18547,0
2010-09-07,10.556,10.556,9.794,9.835,18244,0
2010-09-08,10.266,10.283,9.3157,9.3639,33035,0
2010-09-09,9.588,9.679,9.2141,9.604,28574,0
2010-09-10,9.604,9.786,9.4551,9.588,39249,0
2010-09-13,9.755,10.316,9.679,10.266,27424,0
2010-09-14,10.25,10.25,9.755,9.794,25346,0
2010-09-15,9.99,9.99,9.529,9.637,17037,0
2010-09-16,9.794,9.794,9.465,9.623,103937,0
2010-09-17,9.778,9.99,9.67,9.859,64183,0
2010-09-20,9.914,10.672,9.755,10.646,51506,0
2010-09-21,10.398,10.803,10.398,10.506,25906,0
2010-09-22,10.474,10.539,10.225,10.383,27364,0
2010-09-23,10.275,10.905,10.275,10.358,41565,0
2010-09-24,10.575,11.085,10.441,11.077,16778,0
2010-09-27,11.046,11.046,9.999,10.133,39411,0
2010-09-28,10.202,10.739,9.969,10.483,20239,0
2010-09-29,10.406,10.631,10.291,10.614,18809,0
2010-09-30,10.644,10.644,9.934,10.243,27111,0
2010-10-01,10.383,10.383,9.976,9.999,22344,0
2010-10-04,10.177,10.185,9.554,9.554,21763,0
2010-10-05,9.736,9.976,9.58,9.943,34031,0
2010-10-06,9.935,10.193,9.829,9.999,23112,0
2010-10-07,10.018,10.018,9.694,9.794,21005,0
2010-10-08,9.786,10.308,9.729,10.266,16685,0
2010-10-11,10.225,10.241,10.027,10.185,10947,0
2010-10-12,10.109,10.234,10.1,10.211,7162,0
2010-10-13,10.256,10.614,10.193,10.531,61824,0
2010-10-14,9.999,10.366,9.984,10.342,17613,0
2010-10-15,10.605,10.655,10.168,10.316,36064,0
2010-10-18,10.374,10.896,10.316,10.896,25537,0
2010-10-19,10.623,11.344,10.457,10.896,28212,0
2010-10-20,11.02,11.302,10.83,10.847,15495,0
2010-10-21,10.96,10.96,10.383,10.556,17024,0
2010-10-22,10.591,10.623,10.109,10.125,14361,0
2010-10-25,10.358,10.605,10.211,10.605,10634,0
2010-10-26,10.483,11.055,10.483,11.046,18954,0
2010-10-27,10.795,11.235,10.575,11.235,31550,0
2010-10-28,11.344,11.344,10.896,10.896,70159,0
2010-10-29,10.897,10.991,10.812,10.915,10464,0
2010-11-01,11.03,11.03,10.326,10.547,27281,0
2010-11-02,10.754,11.144,10.754,10.945,17903,0
2010-11-03,10.945,11.293,10.733,11.203,58363,0
2010-11-04,11.391,12.163,11.391,12.163,28497,0
2010-11-05,12.163,12.386,11.924,12.057,21894,0
2010-11-08,11.849,11.996,11.732,11.775,14182,0
2010-11-09,11.601,11.987,11.593,11.618,9955,0
2010-11-10,11.634,12.081,11.566,11.979,14296,0
2010-11-11,11.775,12.417,11.681,12.303,11398,0
2010-11-12,12.128,12.338,11.971,12.057,8613,0
2010-11-15,11.939,12.252,11.707,11.781,20229,0
2010-11-16,11.665,11.725,10.987,11.25,17145,0
2010-11-17,11.02,11.5,11.011,11.258,6374,0
2010-11-18,11.46,11.46,11.17,11.243,11838,0
2010-11-19,11.25,11.25,10.499,11.02,36791,0
2010-11-22,10.936,11.085,10.724,11.03,5513,0
2010-11-23,10.88,10.969,10.839,10.847,5449,0
2010-11-24,10.96,11.03,10.812,10.839,21733,0
2010-11-26,10.739,10.812,10.351,10.531,6074,0
2010-11-29,10.441,10.715,10.441,10.698,6261,0
2010-11-30,10.535,10.878,10.535,10.752,10863,0
2010-12-01,11.063,11.267,10.483,11.109,29624,0
2010-12-02,11.085,11.469,11.055,11.415,22562,0
2010-12-03,11.276,11.574,11.144,11.541,10120,0
2010-12-06,11.485,11.891,11.485,11.822,12517,0
2010-12-07,11.954,12.417,11.84,12.417,19466,0
2010-12-08,12.417,12.542,12.163,12.321,14310,0
2010-12-09,12.487,12.487,12.094,12.321,48764,0
2010-12-10,11.932,13.563,11.932,13.504,54241,0
2010-12-13,13.364,13.58,12.94,13.08,51303,0
2010-12-14,13.188,13.635,13.066,13.495,24280,0
2010-12-15,13.587,13.661,13.372,13.38,29723,0
2010-12-16,13.372,14.057,13.372,13.993,24823,0
2010-12-17,13.58,13.743,13.14,13.58,88628,0
2010-12-20,13.463,13.651,13.463,13.62,31192,0
2010-12-21,13.643,13.643,13.265,13.38,33828,0
2010-12-22,13.372,13.777,13.213,13.453,32353,0
2010-12-23,13.453,13.453,12.575,12.612,24795,0
2010-12-27,12.112,13.206,12.112,13.148,10824,0
2010-12-28,12.991,13.197,12.882,13.197,13347,0
2010-12-29,13.072,13.425,13.015,13.25,7644,0
2010-12-30,13.267,13.315,13.116,13.158,10250,0
2010-12-31,12.948,13.266,12.948,12.957,11774,0
2011-01-03,13.14,13.29,12.834,13.124,34704,0
2011-01-04,13.213,13.303,13.047,13.066,16785,0
2011-01-05,13.04,13.132,12.503,12.834,17572,0
2011-01-06,12.792,12.792,12.462,12.535,9067,0
2011-01-07,12.535,12.742,12.206,12.23,16732,0
2011-01-10,12.171,12.834,11.996,12.635,80859,0
2011-01-11,12.684,13.007,12.612,12.949,24128,0
2011-01-12,13.04,13.066,12.701,12.933,28208,0
2011-01-13,12.924,12.924,12.072,12.094,38359,0
2011-01-14,12.081,12.767,12.005,12.542,27091,0
2011-01-18,12.444,12.479,12.136,12.371,28042,0
2011-01-19,12.347,12.347,11.386,11.46,17037,0
2011-01-20,11.469,11.681,10.747,10.781,36886,0
2011-01-21,11.011,11.063,10.513,10.513,48795,0
2011-01-24,10.715,11.144,10.631,11.144,42665,0
2011-01-25,11.02,11.541,10.812,11.203,42541,0
2011-01-26,11.302,11.327,11.144,11.243,20744,0
2011-01-27,11.25,11.485,11.219,11.391,23230,0
2011-01-28,11.415,11.657,10.812,11.135,92995,0
2011-01-31,11.18,11.453,10.914,11.253,20564,0
2011-02-01,11.344,11.657,11.276,11.391,22180,0
2011-02-02,11.386,11.407,11.285,11.319,12961,0
2011-02-03,11.293,11.492,11.18,11.258,18872,0
2011-02-04,11.194,11.5,10.812,10.969,48075,0
2011-02-07,10.928,11.258,10.854,10.921,17121,0
2011-02-08,10.896,10.987,10.715,10.871,21477,0
2011-02-09,10.772,10.978,10.689,10.847,28953,0
2011-02-10,10.781,10.969,10.715,10.733,22485,0
2011-02-11,10.662,11.17,10.662,11.162,22147,0
2011-02-14,11.187,11.452,10.987,10.987,8398,0
2011-02-15,10.854,11.302,10.839,10.847,18533,0
2011-02-16,10.82,11.085,10.812,11.02,14092,0
2011-02-18,11.055,11.311,11.055,11.17,9908,0
2011-02-22,11.038,11.063,10.888,10.888,16782,0
2011-02-23,11.038,11.063,10.839,10.88,8401,0
2011-02-24,10.936,10.936,10.772,10.905,19986,0
2011-02-25,10.812,11.319,10.795,11.319,26552,0
2011-02-28,11.221,11.38,10.953,11.181,22314,0
2011-03-01,11.145,11.154,10.92,11.003,10186,0
2011-03-02,11.038,11.038,10.73,10.752,23851,0
2011-03-03,10.977,11.137,10.887,11.064,18203,0
2011-03-04,11.02,11.046,10.839,10.854,8832,0
2011-03-07,10.936,10.936,10.424,10.424,13277,0
2011-03-08,10.556,10.733,10.433,10.597,26801,0
2011-03-09,10.556,10.556,10.474,10.539,4910,0
2011-03-10,10.41,10.419,10.069,10.069,26356,0
2011-03-11,10.055,10.594,10.055,10.16,40023,0
2011-03-14,10.1,10.14,9.999,10.054,23252,0
2011-03-15,9.935,9.984,9.755,9.772,24217,0
2011-03-16,9.755,10.083,9.755,9.868,47186,0
2011-03-17,10.063,10.141,9.85,9.952,25878,0
2011-03-18,10.063,10.277,9.921,10.101,84162,0
2011-03-21,10.141,10.243,9.976,10.036,19684,0
2011-03-22,9.99,10.092,9.976,10.018,8567,0
2011-03-23,9.99,10.1,9.829,10.069,7249,0
2011-03-24,10.101,10.101,9.827,9.976,16764,0
2011-03-25,10.036,10.133,9.913,9.999,18889,0
2011-03-28,9.999,9.999,9.769,9.769,24235,0
2011-03-29,9.81,9.903,9.769,9.866,11059,0
2011-03-30,9.866,10.036,9.818,10.018,20406,0
2011-03-31,9.896,10.205,9.896,10.033,39767,0
2011-04-01,10.178,10.601,10.16,10.51,21687,0
2011-04-04,10.601,10.953,10.561,10.944,8925,0
2011-04-05,10.878,11.163,10.837,10.969,21881,0
2011-04-06,10.721,11.456,10.721,11.386,39586,0
2011-04-07,11.347,11.537,11.305,11.362,15412,0
2011-04-08,11.464,11.464,10.969,11.03,15382,0
2011-04-11,11.046,11.27,10.703,10.87,34571,0
2011-04-12,10.802,10.895,10.594,10.636,26975,0
2011-04-13,10.652,10.744,10.285,10.345,19293,0
2011-04-14,10.204,10.345,10.204,10.301,6502,0
2011-04-15,10.393,10.487,10.291,10.337,28187,0
2011-04-18,10.027,10.452,9.999,10.236,13179,0
2011-04-19,10.319,10.393,10.092,10.211,18020,0
2011-04-20,10.328,10.354,10.11,10.259,19154,0
2011-04-21,10.16,10.31,10.16,10.211,5513,0
2011-04-25,10.16,10.218,9.842,9.85,10632,0
2011-04-26,9.927,10.544,9.927,10.461,36470,0
2011-04-27,10.478,10.996,10.478,10.935,27091,0
2011-04-28,10.904,11.472,10.904,11.33,11545,0
2011-04-29,11.375,11.415,11.051,11.384,33618,0
2011-05-02,11.181,11.638,11.137,11.137,30962,0
2011-05-03,11.137,11.386,10.787,11.119,37301,0
2011-05-04,10.986,11.252,10.845,10.935,10102,0
2011-05-05,10.828,11.085,10.552,10.703,26241,0
2011-05-06,10.802,10.828,10.285,10.478,28889,0
2011-05-09,10.51,10.713,10.259,10.627,8746,0
2011-05-10,10.769,11.003,10.644,10.996,11427,0
2011-05-11,10.953,11.03,10.802,10.862,13394,0
2011-05-12,10.81,11.27,10.736,11.244,11034,0
2011-05-13,10.96,11.227,10.96,11.038,18514,0
2011-05-16,10.862,11.314,10.73,11.154,52207,0
2011-05-17,11.064,11.38,11.064,11.26,15709,0
2011-05-18,11.227,11.41,11.129,11.33,18424,0
2011-05-19,11.37,11.428,10.752,10.76,32935,0
2011-05-20,10.561,10.668,10.277,10.277,21032,0
2011-05-23,10.027,10.16,10.027,10.069,22265,0
2011-05-24,10.118,10.15,10.027,10.055,17406,0
2011-05-25,9.968,10.15,9.968,10.055,6199,0
2011-05-26,10.045,10.055,9.942,10.055,9309,0
2011-05-27,10.055,10.133,10.036,10.055,11500,0
2011-05-31,10.179,10.399,10.091,10.399,19593,0
2011-06-01,10.377,10.377,9.769,9.833,37115,0
2011-06-02,9.903,10.083,9.769,9.776,9255,0
2011-06-03,9.942,9.942,9.61,9.61,33989,0
2011-06-06,9.593,9.593,9.2238,9.2238,33889,0
2011-06-07,9.3167,9.61,9.3011,9.3916,22407,0
2011-06-08,9.3502,9.533,9.1986,9.1986,13659,0
2011-06-09,9.216,9.2412,9.0082,9.0252,12669,0
2011-06-10,8.9997,9.0911,8.9662,8.9754,13698,0
2011-06-13,9.0741,9.2074,8.9829,9.1764,18206,0
2011-06-14,9.2749,9.3916,9.1331,9.216,64351,0
2011-06-15,9.0575,9.2238,8.7076,8.9075,22522,0
2011-06-16,8.9268,9.2768,8.9191,9.2499,112529,0
2011-06-17,9.358,9.3916,8.9324,9.0825,191470,0
2011-06-20,9.0423,9.3423,9.0423,9.2412,17794,0
2011-06-21,9.3345,9.4839,9.0575,9.3423,35601,0
2011-06-22,9.2924,9.3167,9.1513,9.1841,13585,0
2011-06-23,9.0662,9.4004,8.8907,9.3916,18882,0
2011-06-24,9.4431,9.709,9.3502,9.4501,130411,0
2011-06-27,9.4769,9.533,9.2845,9.533,20266,0
2011-06-28,9.576,9.61,9.4431,9.509,16289,0
2011-06-29,9.568,9.584,9.3916,9.3916,9463,0
2011-06-30,9.4421,9.519,9.3305,9.4064,19692,0
2011-07-01,9.4382,9.675,9.4382,9.617,13904,0
2011-07-05,9.574,9.632,9.4202,9.539,22031,0
2011-07-06,9.4878,9.625,9.3778,9.539,15309,0
2011-07-07,9.625,9.762,9.3276,9.762,14983,0
2011-07-08,9.591,9.717,9.4968,9.691,9503,0
2011-07-11,9.602,9.717,9.4074,9.469,25030,0
2011-07-12,9.4719,9.691,9.4719,9.4878,14585,0
2011-07-13,9.509,9.666,9.4074,9.593,10509,0
2011-07-14,9.619,9.619,9.4431,9.4431,9827,0
2011-07-15,9.464,9.6,9.3276,9.591,31719,0
2011-07-18,9.46,9.4998,9.435,9.4431,6812,0
2011-07-19,9.514,9.86,9.464,9.844,44920,0
2011-07-20,9.509,9.959,9.509,9.776,3164,0
2011-07-21,9.857,10.291,9.651,10.204,30280,0
2011-07-22,10.168,10.177,9.98,9.98,7799,0
2011-07-25,9.934,10.018,9.717,9.776,12516,0
2011-07-26,9.811,9.938,9.521,9.851,12323,0
2011-07-27,9.894,9.99,9.81,9.833,36152,0
2011-07-28,9.878,10.115,9.844,10.115,12065,0
2011-07-29,10.052,10.052,9.929,9.963,10233,0
2011-08-01,9.835,10.074,9.683,9.717,23284,0
2011-08-02,10.099,10.099,9.691,9.777,18156,0
2011-08-03,9.793,10.285,9.793,10.236,13324,0
2011-08-04,10.023,10.185,9.77,9.835,19739,0
2011-08-05,10.014,10.185,9.835,9.956,18897,0
2011-08-08,9.923,10.268,9.1667,9.1667,47629,0
2011-08-09,9.464,11.034,9.464,10.948,42414,0
2011-08-10,10.744,10.93,9.785,9.93,32985,0
2011-08-11,10.158,10.38,9.811,10.124,26527,0
2011-08-12,10.158,10.158,9.64,9.77,17995,0
2011-08-15,9.916,10.132,9.793,10.068,11117,0
2011-08-16,9.888,10.042,9.514,9.546,33278,0
2011-08-17,9.691,10.132,9.3365,9.777,22313,0
2011-08-18,9.762,9.762,8.7414,8.8437,33268,0
2011-08-19,9.1503,9.1667,8.3599,8.368,27356,0
2011-08-22,8.419,8.7152,8.1389,8.2152,13947,0
2011-08-23,8.2833,8.8945,8.2152,8.8694,35090,0
2011-08-24,8.8001,9.3198,8.7327,9.013,19201,0
2011-08-25,9.1831,9.539,8.6395,8.665,18636,0
2011-08-26,8.6395,8.9029,8.6395,8.8694,10540,0
2011-08-29,8.954,9.574,8.7581,9.565,21184,0
2011-08-30,9.4471,9.521,9.0054,9.4551,15775,0
2011-08-31,9.469,9.535,8.9632,9.0565,18256,0
2011-09-01,9.0712,9.0893,8.4954,8.4954,19698,0
2011-09-02,8.4838,8.4838,8.2785,8.3554,33278,0
2011-09-06,8.2152,8.5634,8.2152,8.4276,21395,0
2011-09-07,8.5634,9.0712,8.5634,9.03,15790,0
2011-09-08,8.954,9.0645,8.4443,8.4613,15347,0
2011-09-09,8.4021,8.6569,8.1051,8.1219,27563,0
2011-09-12,8.0713,8.2579,8.0713,8.1814,10044,0
2011-09-13,8.3088,8.3343,8.0713,8.1305,18985,0
2011-09-14,8.2152,8.4443,8.1305,8.4021,24191,0
2011-09-15,8.4872,8.6569,8.4443,8.6569,15674,0
2011-09-16,8.7327,8.7327,8.504,8.6315,28938,0
2011-09-19,8.4954,8.6315,8.4783,8.4783,11956,0
2011-09-20,8.4954,8.5294,8.4106,8.4106,19874,0
2011-09-21,8.4106,8.9029,8.3935,8.5123,19263,0
2011-09-22,8.3088,8.47,8.156,8.2408,31750,0
2011-09-23,8.2833,8.5123,8.2833,8.4106,12547,0
2011-09-26,8.8767,9.1322,8.5717,9.0224,16653,0
2011-09-27,9.267,9.514,9.047,9.3365,25910,0
2011-09-28,9.1503,9.3198,9.0224,9.0712,16993,0
2011-09-29,9.3778,9.464,8.5548,9.4114,20978,0
2011-09-30,9.1869,9.464,9.1869,9.3345,44519,0
2011-10-03,9.2324,9.2768,8.4872,8.4872,32384,0
2011-10-04,8.5863,9.4769,8.4921,9.469,41245,0
2011-10-05,9.519,9.681,9.3061,9.655,38052,0
2011-10-06,9.597,10.052,9.543,10.014,25488,0
2011-10-07,9.683,9.923,9.3697,9.4382,45329,0
2011-10-10,9.717,10.158,9.4202,10.149,24933,0
2011-10-11,9.946,10.177,9.878,10.14,19331,0
2011-10-12,10.194,10.439,10.115,10.395,30324,0
2011-10-13,10.115,10.268,10.09,10.268,12466,0
2011-10-14,10.399,10.399,9.75,10.211,19865,0
2011-10-17,9.93,10.051,9.777,9.86,19596,0
2011-10-18,9.897,10.439,9.897,10.347,27436,0
2011-10-19,10.347,10.347,10.09,10.149,31624,0
2011-10-20,9.835,10.185,9.835,10.132,21314,0
2011-10-21,10.399,10.639,10.116,10.572,18014,0
2011-10-24,10.522,10.907,10.522,10.907,35450,0
2011-10-25,10.896,10.896,9.8,9.896,23104,0
2011-10-26,9.811,10.54,9.811,10.321,23216,0
2011-10-27,10.845,11.836,10.7,11.836,80300,0
2011-10-28,11.769,12.144,11.316,11.616,27343,0
2011-10-31,11.684,11.684,10.977,11.227,18416,0
2011-11-01,10.757,10.971,10.099,10.295,19252,0
2011-11-02,10.572,11.17,10.572,11.117,20936,0
2011-11-03,11.342,11.915,11.117,11.818,16899,0
2011-11-04,11.28,11.761,11.28,11.717,10177,0
2011-11-07,11.625,11.778,11.187,11.494,17115,0
2011-11-08,11.681,11.818,11.434,11.742,14984,0
2011-11-09,11.316,11.543,10.553,10.563,24355,0
2011-11-10,10.63,11.015,10.451,10.708,14159,0
2011-11-11,10.853,11.407,10.853,11.375,80496,0
2011-11-14,11.333,11.625,11.228,11.625,28706,0
2011-11-15,11.503,11.769,11.126,11.562,29463,0
2011-11-16,11.357,11.625,11.18,11.297,23569,0
2011-11-17,11.461,11.543,11.126,11.17,31413,0
2011-11-18,11.153,11.518,11.117,11.366,32500,0
2011-11-21,11.135,11.384,11.051,11.059,20469,0
2011-11-22,11.082,11.262,11.007,11.025,8137,0
2011-11-23,10.922,10.922,10.116,10.187,29265,0
2011-11-25,10.15,10.305,9.552,9.552,14522,0
2011-11-28,9.877,10.228,9.63,9.956,36822,0
2011-11-29,9.963,9.995,9.783,9.81,10849,0
2011-11-30,10.333,11.183,10.106,11.007,56512,0
2011-12-01,10.879,11.443,10.545,11.007,39376,0
2011-12-02,11.228,11.543,11.051,11.399,11987,0
2011-12-05,11.562,11.761,11.407,11.742,33278,0
2011-12-06,11.754,11.967,11.544,11.918,27317,0
2011-12-07,11.836,11.954,11.589,11.915,27957,0
2011-12-08,11.761,11.947,11.57,11.58,27555,0
2011-12-09,11.639,12.179,11.598,12.117,32433,0
2011-12-12,11.845,12.188,11.761,12.144,33717,0
2011-12-13,12.244,12.398,11.889,11.897,46262,0
2011-12-14,11.784,12.617,11.606,12.424,31405,0
2011-12-15,12.579,12.632,12.238,12.617,25863,0
2011-12-16,12.529,12.913,12.415,12.617,85134,0
2011-12-19,12.829,12.896,12.433,12.513,26423,0
2011-12-20,12.905,13.111,12.617,12.94,53991,0
2011-12-21,12.846,13.016,12.359,12.589,54840,0
2011-12-22,12.649,12.819,12.513,12.786,40585,0
2011-12-23,12.811,12.811,12.649,12.752,6479,0
2011-12-27,12.743,12.786,12.433,12.579,17246,0
2011-12-28,12.433,12.7,12.316,12.406,16074,0
2011-12-29,12.7,12.7,12.392,12.657,11225,0
2011-12-30,12.473,13.007,12.454,12.669,27424,0
2012-01-03,12.931,13.093,12.624,12.786,31690,0
2012-01-04,12.666,12.871,12.666,12.811,36264,0
2012-01-05,12.811,12.896,12.529,12.76,12602,0
2012-01-06,12.657,12.837,12.57,12.657,40384,0
2012-01-09,12.7,12.752,12.48,12.624,21796,0
2012-01-10,12.769,12.862,12.624,12.76,58502,0
2012-01-11,12.976,12.976,12.607,12.632,16139,0
2012-01-12,12.752,12.941,12.588,12.847,9458,0
2012-01-13,12.569,12.761,12.479,12.674,13639,0
2012-01-17,12.579,12.83,12.552,12.598,21935,0
2012-01-18,12.561,12.957,12.521,12.888,20262,0
2012-01-19,12.948,13.008,12.641,12.957,14758,0
2012-01-20,12.941,13.044,12.761,13.009,19542,0
2012-01-23,12.598,12.94,12.488,12.896,9446,0
2012-01-24,12.683,13.136,12.683,12.913,23592,0
2012-01-25,12.933,13.19,12.83,13.044,60410,0
2012-01-26,13.173,13.252,12.898,12.976,60410,0
2012-01-27,12.881,13.372,12.881,13.261,86381,0
2012-01-30,13.149,13.493,13.149,13.336,27032,0
2012-01-31,13.372,13.571,13.207,13.372,44424,0
2012-02-01,13.381,14.06,13.381,13.923,98940,0
2012-02-02,14.076,14.509,14.076,14.312,37778,0
2012-02-03,14.672,14.844,14.213,14.533,63476,0
2012-02-06,14.249,14.769,14.249,14.653,32283,0
2012-02-07,14.604,14.897,14.55,14.623,34910,0
2012-02-08,14.524,14.742,14.524,14.733,51821,0
2012-02-09,14.647,14.878,14.5,14.5,17323,0
2012-02-10,14.346,14.637,14.346,14.5,30260,0
2012-02-13,14.681,14.697,14.55,14.663,27240,0
2012-02-14,14.681,14.681,14.346,14.405,10147,0
2012-02-15,14.567,14.567,14.223,14.249,20077,0
2012-02-16,14.467,14.724,14.388,14.724,15798,0
2012-02-17,14.724,14.76,14.493,14.688,17257,0
2012-02-21,14.76,14.809,14.577,14.586,8232,0
2012-02-22,14.388,14.586,14.068,14.068,23514,0
2012-02-23,14.147,14.533,14.052,14.439,12924,0
2012-02-24,14.541,14.541,14.249,14.303,12509,0
2012-02-27,14.103,14.378,14.044,14.294,12864,0
2012-02-28,14.268,14.303,14.036,14.12,10332,0
2012-02-29,14.08,14.272,13.89,13.925,48590,0
2012-03-01,14.011,14.395,13.957,13.957,38375,0
2012-03-02,14.068,14.085,13.483,13.58,52414,0
2012-03-05,13.838,13.993,13.655,13.974,15569,0
2012-03-06,13.948,14.019,13.655,13.683,18334,0
2012-03-07,13.776,13.993,13.776,13.889,7943,0
2012-03-08,13.829,14.241,13.767,14.12,14682,0
2012-03-09,14.294,14.853,14.241,14.55,26727,0
2012-03-12,14.614,14.8,14.421,14.632,13740,0
2012-03-13,14.853,15.359,14.681,15.294,26480,0
2012-03-14,15.221,15.239,15.034,15.138,16873,0
2012-03-15,14.888,15.239,14.888,15.156,38126,0
2012-03-16,15.11,15.11,14.939,14.999,55981,0
2012-03-19,14.999,15.156,14.733,15.084,33625,0
2012-03-20,15.025,15.148,14.87,14.888,26834,0
2012-03-21,15.009,15.017,14.777,14.809,22767,0
2012-03-22,14.672,14.704,14.518,14.681,17417,0
2012-03-23,15.068,15.068,14.567,15.017,21857,0
2012-03-26,15.198,15.248,14.973,15.239,43721,0
2012-03-27,14.827,15.284,14.827,15.043,22388,0
2012-03-28,15.068,15.156,14.878,14.955,38159,0
2012-03-29,14.783,15.276,14.586,15.092,9959,0
2012-03-30,15.286,15.286,15.093,15.102,65048,0
2012-04-02,15.092,15.35,15.075,15.35,32102,0
2012-04-03,15.241,15.338,15.157,15.213,18872,0
2012-04-04,15.062,15.173,14.887,15.139,21201,0
2012-04-05,14.955,15.213,14.955,15.173,19110,0
2012-04-09,14.844,15.068,14.75,14.973,38044,0
2012-04-10,15.025,15.025,14.329,14.346,53330,0
2012-04-11,14.567,14.595,14.405,14.518,24751,0
2012-04-12,14.476,14.991,14.476,14.8,19421,0
2012-04-13,14.695,14.695,14.308,14.308,15701,0
2012-04-16,14.303,14.623,14.19,14.476,29828,0
2012-04-17,14.584,15.207,14.584,14.905,17306,0
2012-04-18,14.827,14.955,14.697,14.87,13652,0
2012-04-19,14.915,15.101,14.476,14.604,29187,0
2012-04-20,14.947,15.165,14.645,15.102,22270,0
2012-04-23,14.704,15.053,14.637,14.681,21953,0
2012-04-24,15.284,15.93,15.284,15.498,83889,0
2012-04-25,15.585,15.644,15.404,15.585,57866,0
2012-04-26,15.589,15.589,15.389,15.451,35727,0
2012-04-27,15.476,16.117,15.415,15.84,28017,0
2012-04-30,15.969,16.203,15.684,15.833,16807,0
2012-05-01,15.863,16.341,15.71,16.108,38980,0
2012-05-02,16.083,16.445,15.771,16.445,36333,0
2012-05-03,16.411,16.542,16.176,16.333,23748,0
2012-05-04,16.247,16.283,15.881,16.098,31721,0
2012-05-07,16.108,16.534,16.065,16.378,35388,0
2012-05-08,16.324,16.879,16.324,16.827,26914,0
2012-05-09,17.157,17.184,16.756,16.793,65655,0
2012-05-10,16.94,17.009,16.489,16.765,18173,0
2012-05-11,16.765,16.775,16.472,16.567,16854,0
2012-05-14,16.368,17.104,16.368,16.931,22484,0
2012-05-15,16.975,17.206,16.793,16.836,12125,0
2012-05-16,16.887,17.166,16.551,16.551,39258,0
2012-05-17,16.592,16.775,16.542,16.542,21303,0
2012-05-18,16.472,16.793,15.91,16.256,48683,0
2012-05-21,16.378,16.645,15.615,16.645,37289,0
2012-05-22,16.673,16.983,16.324,16.516,30905,0
2012-05-23,16.341,16.542,16.065,16.463,36792,0
2012-05-24,16.516,16.903,16.324,16.739,17891,0
2012-05-25,16.663,17.036,16.22,16.645,24118,0
2012-05-29,16.845,16.845,16.256,16.497,61237,0
2012-05-30,16.247,16.445,16.159,16.168,12183,0
2012-05-31,16.256,16.739,16.02,16.256,39794,0
2012-06-01,15.881,16.247,15.727,15.753,25161,0
2012-06-04,15.684,15.804,15.468,15.527,36008,0
2012-06-05,15.502,15.625,15.19,15.502,26755,0
2012-06-06,15.597,15.857,15.589,15.718,32238,0
2012-06-07,16.011,16.011,15.502,15.674,90005,0
2012-06-08,15.581,16.203,15.527,15.988,61122,0
2012-06-11,16.186,16.368,15.804,15.84,55722,0
2012-06-12,15.988,16.489,15.969,16.368,25405,0
2012-06-13,16.274,16.61,15.771,16.065,77338,0
2012-06-14,16.168,16.715,16.168,16.592,76971,0
2012-06-15,16.42,17.47,16.42,17.347,70978,0
2012-06-18,17.206,17.491,17.206,17.408,38669,0
2012-06-19,17.477,17.701,17.425,17.625,85261,0
2012-06-20,17.656,17.753,17.251,17.347,32228,0
2012-06-21,17.425,17.633,17.19,17.361,37813,0
2012-06-22,17.555,18.462,17.508,18.379,188323,0
2012-06-25,18.048,18.231,17.891,18.075,75537,0
2012-06-26,18.03,18.323,18.03,18.186,51450,0
2012-06-27,18.186,18.61,18.03,18.447,48006,0
2012-06-28,18.36,18.447,18.057,18.403,24880,0
2012-06-29,18.792,19.52,18.733,19.034,80560,0
2012-07-02,19.27,19.27,18.861,19.043,47267,0
2012-07-03,19.08,19.226,18.991,19.14,19386,0
2012-07-05,19.013,19.769,19.013,19.57,53200,0
2012-07-06,19.312,19.666,19.01,19.052,53404,0
2012-07-09,19.062,19.062,18.387,18.644,29478,0
2012-07-10,18.74,18.879,18.421,18.654,26328,0
2012-07-11,18.585,18.896,18.585,18.861,69875,0
2012-07-12,18.723,19.235,18.283,18.879,53302,0
2012-07-13,18.966,19.156,18.821,19.148,34493,0
2012-07-16,19.148,19.148,18.836,18.951,13968,0
2012-07-17,19.052,19.182,18.879,19.088,23377,0
2012-07-18,19.052,19.208,19.01,19.174,69575,0
2012-07-19,19.251,19.476,19.113,19.251,43988,0
2012-07-20,19.1,19.282,18.976,19.013,25916,0
2012-07-23,18.594,18.758,18.421,18.489,36129,0
2012-07-24,18.628,18.628,17.684,18.298,29855,0
2012-07-25,18.534,18.941,18.221,18.412,25526,0
2012-07-26,18.725,18.898,18.314,18.498,36233,0
2012-07-27,18.526,19.096,18.159,18.951,30776,0
2012-07-30,19.064,19.186,18.603,18.759,15490,0
2012-07-31,18.673,18.991,18.567,18.931,33584,0
2012-08-01,19.02,19.143,18.141,18.454,35010,0
2012-08-02,18.369,18.725,18.098,18.151,11912,0
2012-08-03,18.438,19.221,18.331,19.074,21315,0
2012-08-06,18.898,19.194,18.655,18.785,26294,0
2012-08-07,18.742,19.186,18.498,18.917,64562,0
2012-08-08,18.873,18.917,18.603,18.794,14053,0
2012-08-09,18.725,18.734,18.421,18.567,18305,0
2012-08-10,18.56,18.691,18.247,18.359,33518,0
2012-08-13,18.369,18.412,17.994,18.387,9954,0
2012-08-14,18.462,18.66,18.323,18.421,61136,0
2012-08-15,18.314,18.804,18.314,18.767,20642,0
2012-08-16,18.759,19.333,18.605,19.326,34919,0
2012-08-17,19.247,19.317,18.725,19.125,36477,0
2012-08-20,18.995,19.387,17.604,19.387,31330,0
2012-08-21,19.35,19.85,18.725,19.186,31263,0
2012-08-22,19.447,19.57,18.962,19.499,10553,0
2012-08-23,19.422,19.422,18.742,19.02,21417,0
2012-08-24,19.038,19.282,19.038,19.282,9408,0
2012-08-27,19.282,19.57,19.135,19.561,9680,0
2012-08-28,19.403,19.589,19.35,19.491,14284,0
2012-08-29,19.491,19.597,19.152,19.491,53000,0
2012-08-30,19.291,19.517,19.064,19.186,7881,0
2012-08-31,19.395,19.672,18.831,19.238,24342,0
2012-09-04,19.326,19.561,18.863,19.491,42698,0
2012-09-05,19.597,19.597,18.962,19.36,23796,0
2012-09-06,19.491,19.866,19.395,19.84,23028,0
2012-09-07,19.942,19.977,19.533,19.533,32297,0
2012-09-10,19.481,19.481,19.116,19.204,51945,0
2012-09-11,19.256,19.682,19.204,19.551,39958,0
2012-09-12,19.589,19.701,19.1,19.413,25034,0
2012-09-13,19.387,19.977,19.247,19.589,58557,0
2012-09-14,19.762,20.359,19.589,20.154,57309,0
2012-09-17,20.099,20.205,19.83,20.063,10109,0
2012-09-18,19.97,20.091,19.71,19.996,126263,0
2012-09-19,19.996,20.284,19.736,20.221,14539,0
2012-09-20,20.164,20.457,19.71,20.284,11092,0
2012-09-21,20.656,20.831,20.397,20.516,69784,0
2012-09-24,20.415,20.457,20.073,20.319,84051,0
2012-09-25,20.405,20.405,20.049,20.082,25161,0
2012-09-26,20.107,20.405,20.107,20.172,22819,0
2012-09-27,20.293,20.293,20.033,20.107,21702,0
2012-09-28,19.987,20.369,19.924,19.924,21375,0
2012-10-01,20.006,20.116,19.301,19.987,12369,0
2012-10-02,20.082,20.221,19.745,20.107,33223,0
2012-10-03,20.196,20.337,20.154,20.205,9960,0
2012-10-04,20.359,20.359,19.902,20.172,23028,0
2012-10-05,20.23,20.719,20.063,20.172,36564,0
2012-10-08,20.126,20.377,20.049,20.073,30819,0
2012-10-09,20.082,20.082,19.728,19.821,18779,0
2012-10-10,19.85,20.265,19.85,20.082,7590,0
2012-10-11,20.221,20.431,19.996,20.172,10038,0
2012-10-12,20.116,20.196,19.672,19.83,37676,0
2012-10-15,19.84,19.942,19.793,19.934,26817,0
2012-10-16,20.082,20.508,19.97,20.188,106581,0
2012-10-17,20.221,20.289,20.056,20.145,29987,0
2012-10-18,20.181,20.181,19.491,19.533,33115,0
2012-10-19,19.369,19.369,18.767,19.013,40398,0
2012-10-22,18.924,19.091,18.715,18.794,49223,0
2012-10-23,18.655,18.742,18.292,18.62,36426,0
2012-10-24,18.715,18.767,18.369,18.535,9355,0
2012-10-25,18.804,18.804,18.247,18.645,10668,0
2012-10-26,18.699,18.767,18.282,18.446,47212,0
2012-10-31,18.35,18.552,18.116,18.543,13902,0
2012-11-01,18.543,18.883,18.271,18.586,30254,0
2012-11-02,18.665,18.875,18.358,18.48,21988,0
2012-11-05,18.535,18.825,18.446,18.611,15490,0
2012-11-06,18.636,18.684,18.34,18.675,21347,0
2012-11-07,18.411,18.454,17.999,18.088,35431,0
2012-11-08,18.114,18.114,17.557,17.608,27183,0
2012-11-09,17.343,17.656,17.343,17.562,13299,0
2012-11-12,17.376,17.431,16.896,16.967,17957,0
2012-11-13,16.809,17.201,16.407,16.773,20946,0
2012-11-14,16.773,16.809,15.583,15.662,22528,0
2012-11-15,16.249,16.258,15.512,16.213,21053,0
2012-11-16,16.205,16.205,15.619,15.968,40208,0
2012-11-19,16.177,16.512,16.047,16.241,14922,0
2012-11-20,16.564,17.011,16.241,16.686,30875,0
2012-11-21,17.088,17.246,16.801,17.142,10417,0
2012-11-23,17.218,17.236,16.896,16.896,12208,0
2012-11-26,16.801,17.227,16.764,17.078,18701,0
2012-11-27,17.038,17.507,16.896,17.325,15764,0
2012-11-28,17.292,17.516,17.096,17.475,7629,0
2012-11-29,17.711,17.841,17.507,17.823,16654,0
2012-11-30,17.729,18.173,17.151,17.684,33884,0
2012-12-03,17.168,18.007,17.168,17.851,14758,0
2012-12-04,18.095,18.508,17.729,18.052,36416,0
2012-12-05,18.182,18.34,17.789,18.157,13209,0
2012-12-06,18.095,18.568,17.772,18.114,17341,0
2012-12-07,18.095,18.254,17.859,17.902,32812,0
2012-12-10,17.753,17.99,17.421,17.806,27187,0
2012-12-11,17.98,18.208,17.554,18.131,36200,0
2012-12-12,18.052,18.33,17.639,18.104,33883,0
2012-12-13,18.07,18.47,17.821,18.173,17664,0
2012-12-14,18.095,18.296,17.902,17.912,14943,0
2012-12-17,18.377,18.377,17.973,18.104,52919,0
2012-12-18,18.191,18.621,17.965,18.611,27327,0
2012-12-19,18.646,18.825,18.428,18.825,10425,0
2012-12-20,18.825,18.865,18.743,18.825,18574,0
2012-12-21,18.726,18.857,18.508,18.707,75967,0
2012-12-24,18.787,18.825,18.568,18.568,2085,0
2012-12-26,18.428,18.516,17.616,18.131,21522,0
2012-12-27,18.079,18.165,18.017,18.088,5534,0
2012-12-28,17.948,18.228,17.544,17.806,30799,0
2012-12-31,17.886,18.568,17.555,17.886,41212,0
2013-01-02,18.254,19.462,18.254,19.373,45498,0
2013-01-03,19.11,19.53,19.049,19.373,11548,0
2013-01-04,19.427,19.829,19.278,19.734,10397,0
2013-01-07,19.611,19.611,19.119,19.181,5381,0
2013-01-08,19.103,19.172,18.849,19.11,11008,0
2013-01-09,19.225,19.26,19.181,19.198,7056,0
2013-01-10,19.329,19.417,19.189,19.25,15345,0
2013-01-11,19.287,19.287,19.11,19.119,3217,0
2013-01-14,18.964,19.172,18.955,19.015,4196,0
2013-01-15,18.726,19.155,18.535,19.155,25206,0
2013-01-16,19.049,19.049,18.865,18.927,2030,0
2013-01-17,19.032,19.041,18.883,19.032,7641,0
2013-01-18,18.964,19.162,18.919,19.129,12490,0
2013-01-22,19.068,19.225,18.805,19.032,33910,0
2013-01-23,18.964,18.964,17.507,18.165,14857,0
2013-01-24,18.245,18.603,18.157,18.321,13363,0
2013-01-25,18.498,18.498,17.78,18.062,43967,0
2013-01-28,18.148,18.516,18.022,18.489,20341,0
2013-01-29,18.692,19.487,18.621,19.103,22647,0
2013-01-30,19.198,19.477,18.964,18.989,10542,0
2013-01-31,19.015,19.289,18.636,19.103,13321,0
2013-02-01,19.129,19.28,18.036,19.182,21459,0
2013-02-04,18.89,19.023,18.444,18.742,13147,0
2013-02-05,18.926,19.103,18.899,18.989,5970,0
2013-02-06,18.646,18.883,18.646,18.832,8033,0
2013-02-07,18.794,18.874,18.452,18.759,7485,0
2013-02-08,18.883,18.883,18.698,18.856,11154,0
2013-02-11,18.89,18.89,18.168,18.69,6458,0
2013-02-12,18.673,18.883,18.486,18.864,7277,0
2013-02-13,18.899,18.899,18.336,18.55,10747,0
2013-02-14,18.452,18.69,18.276,18.486,18969,0
2013-02-15,18.514,19.006,18.477,18.794,38139,0
2013-02-19,18.832,19.235,18.804,19.235,48979,0
2013-02-20,19.227,19.44,19.147,19.2,29985,0
2013-02-21,19.2,19.589,19.06,19.227,10140,0
2013-02-22,19.2,19.358,19.019,19.332,18077,0
2013-02-25,19.42,19.42,18.759,18.856,32322,0
2013-02-26,18.969,19.086,18.839,18.963,20474,0
2013-02-27,18.883,19.095,18.848,18.997,19926,0
2013-02-28,19.28,19.526,18.936,19.078,18028,0
2013-03-01,18.804,19.173,18.627,19.12,12025,0
2013-03-04,18.979,19.368,18.946,19.139,19253,0
2013-03-05,18.872,19.589,18.872,19.348,19941,0
2013-03-06,19.358,19.368,19.06,19.314,8104,0
2013-03-07,19.217,19.721,19.156,19.721,17978,0
2013-03-08,19.937,19.937,19.156,19.332,21444,0
2013-03-11,19.208,19.368,19.139,19.243,14050,0
2013-03-12,19.156,19.173,18.979,19.111,5495,0
2013-03-13,19.139,19.703,19.006,19.542,28057,0
2013-03-14,19.551,19.748,19.332,19.499,43121,0
2013-03-15,19.542,19.834,19.262,19.772,62526,0
2013-03-18,19.646,19.739,19.499,19.589,6861,0
2013-03-19,19.703,19.703,19.086,19.48,25689,0
2013-03-20,19.58,19.58,19.156,19.516,8259,0
2013-03-21,19.298,19.631,19.298,19.507,10829,0
2013-03-22,19.551,19.748,19.516,19.646,21586,0
2013-03-25,19.606,19.778,19.606,19.721,5098,0
2013-03-26,19.897,19.897,19.58,19.721,8950,0
2013-03-27,19.614,19.796,19.44,19.474,41627,0
2013-03-28,19.507,19.834,19.368,19.712,19315,0
2013-04-01,19.533,19.597,19.086,19.348,38638,0
2013-04-02,19.516,19.665,18.814,18.963,13376,0
2013-04-03,19.006,19.006,18.416,18.486,17029,0
2013-04-04,18.408,18.644,18.267,18.486,12202,0
2013-04-05,18.143,18.541,18.135,18.4,5266,0
2013-04-08,18.477,18.715,18.002,18.374,49227,0
2013-04-09,18.4,18.518,18.391,18.391,4355,0
2013-04-10,18.514,18.644,18.387,18.426,29819,0
2013-04-11,18.426,18.565,18.364,18.416,3833,0
2013-04-12,18.4,18.452,18.301,18.408,11556,0
2013-04-15,18.276,18.276,16.99,17.201,39192,0
2013-04-16,17.484,17.517,17.159,17.458,16228,0
2013-04-17,17.666,17.686,17.167,17.281,21859,0
2013-04-18,17.201,17.609,17.167,17.467,36507,0
2013-04-19,17.499,17.826,17.499,17.826,15356,0
2013-04-22,17.871,17.896,17.609,17.888,15276,0
2013-04-23,17.625,18.444,17.625,18.09,27892,0
2013-04-24,18.074,18.17,18.046,18.127,43168,0
2013-04-25,18.082,18.345,17.782,17.835,19005,0
2013-04-26,17.808,17.808,17.226,17.517,23762,0
2013-04-29,17.741,17.791,17.599,17.731,10975,0
2013-04-30,17.791,18.021,17.657,17.941,11605,0
2013-05-01,17.826,17.826,17.517,17.517,41875,0
2013-05-02,17.733,18.06,17.609,17.81,21570,0
2013-05-03,17.507,18.617,17.507,18.094,14189,0
2013-05-06,18.087,18.351,17.864,18.306,14141,0
2013-05-07,18.398,18.548,17.805,18.548,19918,0
2013-05-08,18.548,18.672,17.997,18.031,18746,0
2013-05-09,18.024,18.209,17.766,18.031,17016,0
2013-05-10,18.04,18.06,17.918,18.05,4655,0
2013-05-13,17.883,18.005,17.742,17.908,8266,0
2013-05-14,18.165,18.263,18.031,18.229,20675,0
2013-05-15,18.113,18.592,18.06,18.592,21726,0
2013-05-16,18.464,18.548,18.005,18.06,30968,0
2013-05-17,18.148,18.342,18.017,18.229,20307,0
2013-05-20,18.103,18.414,18.082,18.165,23140,0
2013-05-21,18.148,18.457,17.742,18.38,19333,0
2013-05-22,18.273,18.484,18.246,18.273,26936,0
2013-05-23,18.138,18.263,17.618,17.89,22128,0
2013-05-24,17.776,17.979,17.634,17.97,45099,0
2013-05-28,18.094,18.503,17.988,18.298,30950,0
2013-05-29,18.191,18.191,17.883,17.937,7317,0
2013-05-30,18.06,18.173,17.837,17.952,12018,0
2013-05-31,17.952,17.952,17.667,17.766,43291,0
2013-06-03,17.82,18.556,17.82,18.315,53438,0
2013-06-04,18.315,18.389,17.988,18.122,20325,0
2013-06-05,18.273,18.273,17.918,18.069,6656,0
2013-06-06,18.131,18.431,18.078,18.306,22528,0
2013-06-07,18.474,18.474,18.191,18.219,12667,0
2013-06-10,18.094,18.371,18.094,18.342,14956,0
2013-06-11,18.087,18.282,17.952,18.131,13508,0
2013-06-12,18.094,18.122,17.784,18.024,10243,0
2013-06-13,18.024,18.431,17.828,18.148,14099,0
2013-06-14,18.165,18.165,17.687,17.696,20914,0
2013-06-17,17.793,18.165,17.766,18.078,10368,0
2013-06-18,18.332,18.423,17.918,18.298,20114,0
2013-06-19,18.246,18.563,18.04,18.298,12516,0
2013-06-20,18.024,18.113,17.733,17.82,21850,0
2013-06-21,17.873,17.873,17.733,17.784,77791,0
2013-06-24,17.687,17.979,17.581,17.837,38275,0
2013-06-25,17.997,18.608,17.458,18.54,43636,0
2013-06-26,18.682,18.698,18.255,18.361,9903,0
2013-06-27,18.423,19.052,18.423,18.759,15430,0
2013-06-28,18.617,19.435,18.582,18.69,81290,0
2013-07-01,18.824,19.274,18.361,19.08,15069,0
2013-07-02,19.15,19.503,18.884,19.283,91138,0
2013-07-03,19.123,20.029,19.123,19.851,8959,0
2013-07-05,20.257,20.682,20.089,20.569,28765,0
2013-07-08,20.577,20.746,20.321,20.541,29393,0
2013-07-09,20.613,20.613,20.055,20.286,38816,0
2013-07-10,20.304,20.491,20.07,20.347,14750,0
2013-07-11,20.682,20.682,20.266,20.435,21659,0
2013-07-12,20.347,20.774,20.196,20.623,15923,0
2013-07-15,20.613,20.834,20.496,20.806,10716,0
2013-07-16,20.774,20.834,20.427,20.623,22053,0
2013-07-17,20.692,20.824,20.664,20.746,7917,0
2013-07-18,20.514,20.834,20.472,20.824,10996,0
2013-07-19,20.774,21.108,20.55,20.843,31182,0
2013-07-22,20.673,20.737,20.4,20.623,23437,0
2013-07-23,20.764,20.791,20.633,20.682,11799,0
2013-07-24,20.633,20.798,20.286,20.673,25250,0
2013-07-25,20.692,21.049,20.55,21.011,27344,0
2013-07-26,20.798,20.992,20.702,20.798,9325,0
2013-07-29,20.692,20.71,20.062,20.417,28532,0
2013-07-30,20.577,20.577,20.162,20.221,6389,0
2013-07-31,20.221,20.304,19.919,19.936,14748,0
2013-08-01,20.039,20.849,19.703,20.697,29265,0
2013-08-02,20.5,20.688,20.181,20.526,23856,0
2013-08-05,20.554,20.787,20.181,20.627,32232,0
2013-08-06,20.5,20.643,19.966,20.002,23092,0
2013-08-07,20.021,20.021,19.28,19.467,50275,0
2013-08-08,19.619,19.726,19.297,19.492,11166,0
2013-08-09,19.386,19.627,19.368,19.376,13475,0
2013-08-12,19.207,19.448,18.974,19.037,38328,0
2013-08-13,19.108,19.376,18.816,19.358,26044,0
2013-08-14,19.297,19.66,19.154,19.492,26643,0
2013-08-15,19.304,19.627,19.003,19.28,35855,0
2013-08-16,19.144,19.66,18.877,18.931,45037,0
2013-08-19,19.011,19.108,18.449,18.699,69637,0
2013-08-20,18.752,19.492,18.752,19.386,12691,0
2013-08-21,19.271,19.592,19.198,19.546,23805,0
2013-08-22,19.574,20.365,19.574,20.349,15615,0
2013-08-23,20.25,20.545,19.842,20.278,35080,0
2013-08-26,20.341,20.599,19.983,20.26,19495,0
2013-08-27,19.946,20.081,19.574,19.753,31984,0
2013-08-28,19.812,19.974,19.601,19.919,12140,0
2013-08-29,19.699,20.349,19.699,19.86,18639,0
2013-08-30,19.783,19.783,18.44,18.699,62177,0
2013-09-03,19.011,19.011,18.35,18.6,22822,0
2013-09-04,18.54,18.716,17.86,18.012,22406,0
2013-09-05,18.084,18.592,17.984,18.54,22449,0
2013-09-06,18.608,19.075,18.304,18.752,28281,0
2013-09-09,18.769,19.091,18.456,19.019,18036,0
2013-09-10,19.117,19.207,18.582,18.691,27368,0
2013-09-11,18.636,18.778,18.484,18.608,15085,0
2013-09-12,18.582,18.806,18.556,18.673,14083,0
2013-09-13,18.778,18.825,18.423,18.735,13330,0
2013-09-16,18.993,18.993,18.574,18.716,11769,0
2013-09-17,18.556,18.735,18.35,18.456,35033,0
2013-09-18,18.503,18.699,18.084,18.404,23822,0
2013-09-19,18.423,18.511,18.227,18.484,20761,0
2013-09-20,18.484,19.003,18.281,18.816,68067,0
2013-09-23,18.825,19.162,18.716,18.858,25143,0
2013-09-24,18.778,19.271,18.723,18.966,20705,0
2013-09-25,19.349,19.546,19.082,19.091,27465,0
2013-09-26,19.082,19.154,18.608,18.673,12700,0
2013-09-27,18.511,18.886,18.511,18.636,22530,0
2013-09-30,18.397,18.735,18.35,18.627,30154,0
2013-10-01,18.735,18.931,18.707,18.894,13564,0
2013-10-02,18.683,18.966,18.511,18.806,27912,0
2013-10-03,18.691,18.903,18.37,18.627,27014,0
2013-10-04,18.582,18.825,18.172,18.291,24001,0
2013-10-07,18.021,18.253,17.949,18.037,31723,0
2013-10-08,18.091,18.493,17.941,18.261,36317,0
2013-10-09,18.281,18.627,18.162,18.313,20626,0
2013-10-10,18.564,19.154,18.404,19.082,31499,0
2013-10-11,18.931,19.919,18.806,19.699,35084,0
2013-10-14,19.717,20.002,19.349,19.965,31610,0
2013-10-15,19.851,20.047,19.457,19.467,26677,0
2013-10-16,19.699,20.03,19.413,19.492,13339,0
2013-10-17,19.332,19.619,19.028,19.108,33070,0
2013-10-18,19.314,19.584,18.922,19.448,35535,0
2013-10-21,19.341,19.555,19.028,19.332,27465,0
2013-10-22,19.304,19.842,18.95,19.592,33178,0
2013-10-23,19.689,20.241,19.509,19.832,62211,0
2013-10-24,19.946,20.864,19.642,20.742,64230,0
2013-10-25,20.821,20.981,20.223,20.769,33853,0
2013-10-28,20.678,21.123,20.232,20.323,33178,0
2013-10-29,20.333,20.651,20.071,20.5,22530,0
2013-10-30,20.508,20.787,20.296,20.517,32282,0
2013-10-31,20.313,20.743,19.915,20.123,55422,0
2013-11-01,20.06,20.187,19.127,19.673,45566,0
2013-11-04,19.798,19.798,19.522,19.578,26628,0
2013-11-05,19.549,19.808,19.333,19.605,16602,0
2013-11-06,19.654,19.772,19.512,19.588,6109,0
2013-11-07,19.512,19.645,19.299,19.63,41556,0
2013-11-08,19.622,20.798,19.622,20.618,31641,0
2013-11-11,20.599,20.599,20.239,20.277,101719,0
2013-11-12,20.287,20.545,20.221,20.221,7687,0
2013-11-13,20.052,20.447,19.883,20.429,9137,0
2013-11-14,20.204,20.321,20.018,20.204,25738,0
2013-11-15,20.162,20.393,20.044,20.239,21992,0
2013-11-18,20.258,20.455,19.767,19.971,13369,0
2013-11-19,19.924,20.133,19.703,19.952,20387,0
2013-11-20,19.74,20.287,19.654,19.808,9694,0
2013-11-21,19.873,20.618,19.817,20.393,25531,0
2013-11-22,20.402,20.599,20.34,20.429,19830,0
2013-11-25,20.554,20.813,20.447,20.66,17203,0
2013-11-26,20.789,21.262,20.609,21.165,12367,0
2013-11-27,21.011,21.515,21.011,21.415,8878,0
2013-11-29,21.541,21.541,21.229,21.506,10223,0
2013-12-02,21.506,21.506,20.374,20.554,8846,0
2013-12-03,20.356,20.609,20.027,20.356,11142,0
2013-12-04,20.517,20.59,20.204,20.364,12034,0
2013-12-05,20.618,20.67,19.779,19.979,19163,0
2013-12-06,20.295,20.508,20.113,20.492,27296,0
2013-12-09,20.305,20.734,20.295,20.67,23397,0
2013-12-10,20.412,20.708,20.095,20.195,28745,0
2013-12-11,20.383,20.383,19.63,19.673,19296,0
2013-12-12,19.749,19.892,19.664,19.664,8912,0
2013-12-13,19.654,19.909,19.568,19.74,11920,0
2013-12-16,19.827,20.574,19.788,20.412,13593,0
2013-12-17,20.267,20.267,19.892,19.909,8357,0
2013-12-18,19.999,20.34,19.613,20.248,21262,0
2013-12-19,20.18,20.517,20.153,20.374,7769,0
2013-12-20,20.475,21.068,20.475,20.985,65023,0
2013-12-23,21.02,21.05,20.78,20.916,23619,0
2013-12-24,20.916,21.336,20.906,21.059,12190,0
2013-12-26,21.092,21.155,20.609,20.743,5905,0
2013-12-27,20.852,20.852,20.211,20.455,10544,0
2013-12-30,20.383,20.383,20.113,20.258,5568,0
2013-12-31,20.287,20.349,20.113,20.205,12922,0
2014-01-02,20.204,20.287,19.688,20.068,22324,0
2014-01-03,20.211,20.331,19.772,20.052,14265,0
2014-01-06,20.204,20.554,19.614,19.73,17047,0
2014-01-07,19.865,20.348,19.837,20.095,20612,0
2014-01-08,20.133,20.374,19.645,19.712,15597,0
2014-01-09,19.847,20.287,19.306,19.477,18911,0
2014-01-10,19.495,19.673,19.108,19.342,20711,0
2014-01-13,19.325,19.53,18.849,19.217,22060,0
2014-01-14,19.252,19.596,19.227,19.578,7902,0
2014-01-15,19.369,19.654,19.369,19.486,12589,0
2014-01-16,19.486,19.568,19.243,19.522,56487,0
2014-01-17,19.477,20.068,19.477,19.622,17602,0
2014-01-21,20.18,20.195,20.018,20.06,12805,0
2014-01-22,20.195,20.204,19.971,20.078,37064,0
2014-01-23,20.644,20.906,20.211,20.679,41670,0
2014-01-24,20.644,20.761,20.295,20.402,32865,0
2014-01-27,20.465,20.771,20.455,20.517,12367,0
2014-01-28,20.637,20.652,20.429,20.455,27296,0
2014-01-29,20.204,20.589,20.195,20.383,21692,0
2014-01-30,20.501,20.989,20.456,20.62,17376,0
2014-01-31,20.178,20.62,20.178,20.374,28112,0
2014-02-03,20.429,20.429,19.327,19.454,34735,0
2014-02-04,19.498,20.015,19.254,19.591,25995,0
2014-02-05,19.427,19.742,19.028,19.083,15884,0
2014-02-06,19.026,19.417,18.618,18.748,18415,0
2014-02-07,18.703,19.065,18.35,18.703,55671,0
2014-02-10,18.757,18.911,18.331,18.721,16710,0
2014-02-11,18.865,19.381,18.668,19.118,41284,0
2014-02-12,19.191,19.437,19.109,19.353,16900,0
2014-02-13,19.118,19.804,19.118,19.688,13400,0
2014-02-14,19.562,20.058,19.533,19.996,12293,0
2014-02-18,20.015,20.583,20.015,20.402,29985,0
2014-02-19,20.331,20.429,20.024,20.102,27629,0
2014-02-20,20.034,20.476,19.968,20.312,25359,0
2014-02-21,20.383,20.826,20.238,20.565,35524,0
2014-02-24,20.89,21.243,20.855,21.207,23735,0
2014-02-25,21.594,22.019,21.549,21.576,47872,0
2014-02-26,21.676,21.865,21.488,21.731,19533,0
2014-02-27,21.685,21.865,21.685,21.865,10984,0
2014-02-28,21.938,22.526,21.767,22.109,63828,0
2014-03-03,21.82,22.136,21.793,22.109,16310,0
2014-03-04,22.272,23.339,22.272,23.014,50384,0
2014-03-05,22.894,23.076,22.615,22.751,21442,0
2014-03-06,22.768,23.076,22.724,22.868,18396,0
2014-03-07,23.085,23.113,22.742,22.969,20796,0
2014-03-10,22.815,23.076,22.544,22.996,40203,0
2014-03-11,22.951,23.014,22.399,22.904,26214,0
2014-03-12,22.544,23.085,22.526,22.825,36245,0
2014-03-13,22.969,23.076,22.416,22.941,118110,0
2014-03-14,22.796,23.492,22.796,23.457,18744,0
2014-03-17,23.492,23.583,23.392,23.492,36186,0
2014-03-18,23.573,23.573,23.365,23.401,29790,0
2014-03-19,23.384,23.447,23.067,23.33,16359,0
2014-03-20,23.356,23.356,22.86,23.195,18781,0
2014-03-21,22.049,23.031,22.049,22.768,203169,0
2014-03-24,22.715,23.122,22.681,22.843,29019,0
2014-03-25,22.904,23.085,22.825,22.913,15528,0
2014-03-26,23.041,23.05,22.554,22.708,131812,0
2014-03-27,22.796,22.796,22.281,22.399,47567,0
2014-03-28,21.566,22.39,21.566,22.009,77501,0
2014-03-31,22.227,22.615,22.145,22.345,48153,0
2014-04-01,22.68,22.68,22.218,22.353,37631,0
2014-04-02,22.461,22.461,21.811,22.353,29270,0
2014-04-03,22.408,22.48,22.263,22.373,29664,0
2014-04-04,22.452,22.452,22.039,22.09,32772,0
2014-04-07,22.218,23.583,21.912,22.363,135530,0
2014-04-08,22.399,23.203,22.399,22.86,102517,0
2014-04-09,22.887,23.051,22.588,22.796,72141,0
2014-04-10,22.724,22.733,21.566,22.174,45304,0
2014-04-11,21.965,22.724,21.92,22.597,42042,0
2014-04-14,22.996,23.257,22.39,22.835,75261,0
2014-04-15,22.69,22.786,22.416,22.715,22198,0
2014-04-16,22.625,22.978,22.57,22.786,12697,0
2014-04-17,22.67,23.167,22.561,22.941,13756,0
2014-04-21,23.05,23.365,22.951,23.257,27063,0
2014-04-22,23.567,23.914,22.969,23.438,116494,0
2014-04-23,23.69,24.071,23.63,23.798,57485,0
2014-04-24,24.017,24.071,23.699,23.962,16078,0
2014-04-25,23.944,24.721,23.501,23.755,35255,0
2014-04-28,23.918,23.918,22.852,23.782,31715,0
2014-04-29,23.872,24.215,23.63,23.755,35967,0
2014-04-30,23.601,23.601,23.005,23.554,31905,0
2014-05-01,23.437,23.437,22.892,23.1,48258,0
2014-05-02,22.615,23.573,22.615,22.865,20021,0
2014-05-05,22.511,22.755,22.11,22.483,30687,0
2014-05-06,22.491,22.511,22.31,22.338,51578,0
2014-05-07,22.975,22.975,22.219,22.538,22474,0
2014-05-08,22.61,22.738,22.265,22.319,17178,0
2014-05-09,22.384,22.684,22.265,22.601,15121,0
2014-05-12,22.781,23.8,22.347,23.511,23132,0
2014-05-13,23.165,23.446,22.645,23.011,40978,0
2014-05-14,22.839,22.9,22.049,22.165,37256,0
2014-05-15,21.965,21.965,21.556,21.756,32502,0
2014-05-16,21.701,21.883,21.427,21.856,19297,0
2014-05-19,21.701,22.384,21.666,22.083,14173,0
2014-05-20,21.573,22.175,21.573,21.929,42095,0
2014-05-21,21.955,22.31,21.774,21.903,26118,0
2014-05-22,21.893,22.049,21.52,21.639,29540,0
2014-05-23,21.729,22.083,21.52,22.067,16417,0
2014-05-27,22.283,22.664,22.194,22.574,16584,0
2014-05-28,22.511,22.564,21.912,22.256,23244,0
2014-05-29,22.256,22.338,21.908,22.129,7797,0
2014-05-30,22.347,22.483,21.938,22.355,18692,0
2014-06-02,22.474,22.719,21.921,22.146,49777,0
2014-06-03,21.938,22.256,21.739,21.874,30172,0
2014-06-04,21.692,21.992,21.503,21.828,78243,0
2014-06-05,22.165,22.71,22.067,22.574,30322,0
2014-06-06,22.719,22.719,22.265,22.694,17602,0
2014-06-09,22.674,24.064,22.557,23.91,38966,0
2014-06-10,23.865,23.865,23.12,23.456,29050,0
2014-06-11,23.355,23.63,22.9,23.456,23852,0
2014-06-12,23.174,23.719,23.174,23.437,33287,0
2014-06-13,23.601,23.638,23.264,23.346,13957,0
2014-06-16,23.427,23.874,23.045,23.301,18981,0
2014-06-17,23.536,23.775,23.264,23.32,15517,0
2014-06-18,23.264,23.364,23.186,23.246,17649,0
2014-06-19,23.227,23.492,22.947,23.274,20603,0
2014-06-20,23.466,24.246,23.466,23.874,78979,0
2014-06-23,23.427,24.074,23.427,23.828,29225,0
2014-06-24,23.682,24.327,23.63,23.673,17449,0
2014-06-25,23.446,23.791,23.446,23.719,20541,0
2014-06-26,23.819,23.874,23.563,23.81,13416,0
2014-06-27,23.592,24.291,23.592,24.209,105134,0
2014-06-30,23.865,24.209,23.728,24.038,12937,0
2014-07-01,24.246,25.446,24.246,24.781,39648,0
2014-07-02,24.838,25.018,24.093,24.728,35431,0
2014-07-03,24.838,25.237,24.838,25.227,10777,0
2014-07-07,25.207,25.207,24.365,24.365,14424,0
2014-07-08,24.417,24.417,23.783,24.246,22139,0
2014-07-09,24.272,24.426,23.977,24.146,14945,0
2014-07-10,23.765,24.136,23.727,23.956,24647,0
2014-07-11,23.901,24.229,23.81,23.938,20202,0
2014-07-14,24.301,24.311,23.791,24.038,31885,0
2014-07-15,24.084,24.311,23.874,23.892,25956,0
2014-07-16,24.093,24.093,23.673,23.747,16460,0
2014-07-17,23.682,23.682,22.302,22.31,21437,0
2014-07-18,22.247,22.83,22.137,22.674,42228,0
2014-07-21,22.411,22.483,22.265,22.375,32394,0
2014-07-22,21.81,22.738,21.81,22.519,22906,0
2014-07-23,22.491,22.995,22.31,22.447,15484,0
2014-07-24,22.564,22.81,22.009,22.292,31486,0
2014-07-25,22.11,22.209,21.692,21.756,17466,0
2014-07-28,21.883,21.893,21.592,21.655,10746,0
2014-07-29,21.801,22.019,21.358,21.366,36098,0
2014-07-30,21.573,21.573,21.273,21.418,43674,0
2014-07-31,21.22,21.583,21.22,21.338,24827,0
2014-08-01,21.319,21.676,21.309,21.495,21229,0
2014-08-04,21.547,22.444,21.392,22.023,30325,0
2014-08-05,21.977,22.261,21.036,21.173,119156,0
2014-08-06,21.065,21.512,21.036,21.392,95593,0
2014-08-07,21.366,21.557,21.099,21.262,17875,0
2014-08-08,21.254,21.667,21.093,21.485,27435,0
2014-08-11,21.557,21.741,21.192,21.291,33243,0
2014-08-12,21.291,21.418,21.046,21.22,18370,0
2014-08-13,21.53,21.53,21.211,21.262,11497,0
2014-08-14,21.375,21.731,21.173,21.272,20197,0
2014-08-15,21.557,21.557,21.083,21.229,26423,0
2014-08-18,21.495,21.657,21.173,21.418,11749,0
2014-08-19,21.401,21.85,21.36,21.466,14816,0
2014-08-20,21.173,21.436,21.173,21.338,19353,0
2014-08-21,21.41,22.086,21.309,22.043,55022,0
2014-08-22,22.325,22.325,22.086,22.225,15399,0
2014-08-25,22.078,23.558,21.949,22.308,90706,0
2014-08-26,22.443,22.948,22.443,22.59,25777,0
2014-08-27,22.599,22.599,21.959,22.005,80942,0
2014-08-28,21.858,22.033,21.731,21.924,62592,0
2014-08-29,21.924,21.924,21.768,21.924,15764,0
2014-09-02,21.949,22.243,21.822,22.095,38392,0
2014-09-03,22.052,22.052,21.813,21.867,20869,0
2014-09-04,21.969,22.16,21.969,22.095,11937,0
2014-09-05,22.023,22.086,21.94,21.977,21120,0
2014-09-08,22.023,22.18,21.933,22.151,11512,0
2014-09-09,22.052,22.18,21.91,22.086,29721,0
2014-09-10,22.252,22.418,22.095,22.289,25876,0
2014-09-11,22.095,22.609,21.977,22.581,28066,0
2014-09-12,22.644,23.688,22.151,22.243,33686,0
2014-09-15,22.033,22.27,21.867,21.949,18125,0
2014-09-16,21.977,21.995,21.778,21.813,41002,0
2014-09-17,22.031,22.043,21.721,21.786,9304,0
2014-09-18,21.858,22.005,21.602,21.841,14430,0
2014-09-19,21.906,22.023,21.703,21.822,72037,0
2014-09-22,21.969,22.013,21.703,21.711,16490,0
2014-09-23,21.693,21.761,21.036,21.427,63219,0
2014-09-24,21.538,21.85,21.401,21.786,26177,0
2014-09-25,21.731,21.831,21.538,21.676,105756,0
2014-09-26,21.613,21.782,21.547,21.667,26607,0
2014-09-29,21.485,21.711,21.485,21.657,51602,0
2014-09-30,21.703,21.786,21.593,21.721,55544,0
2014-10-01,21.648,21.877,21.648,21.731,32219,0
2014-10-02,23.029,23.029,21.795,22.105,32524,0
2014-10-03,21.726,22.362,21.726,22.16,21418,0
2014-10-06,22.243,22.243,21.778,21.786,19896,0
2014-10-07,21.721,22.013,21.721,21.721,35704,0
2014-10-08,21.758,22.746,21.667,22.461,35987,0
2014-10-09,22.352,22.372,21.721,21.721,25873,0
2014-10-10,21.667,22.29,21.648,21.877,25002,0
2014-10-13,21.795,22.865,21.795,22.518,27761,0
2014-10-14,22.683,22.865,22.435,22.848,45429,0
2014-10-15,22.683,22.865,21.728,22.81,34215,0
2014-10-16,22.509,23.203,22.509,22.993,47396,0
2014-10-17,23.368,23.368,22.673,22.709,33045,0
2014-10-20,22.408,23.02,22.362,22.957,30101,0
2014-10-21,22.556,22.664,22.095,22.198,49787,0
2014-10-22,22.207,22.389,21.392,21.41,92791,0
2014-10-23,21.512,21.886,21.41,21.603,53389,0
2014-10-24,21.676,22.709,21.676,22.095,41024,0
2014-10-27,22.225,22.627,21.831,22.086,24544,0
2014-10-28,22.678,22.892,22.348,22.737,43706,0
2014-10-29,22.839,23.203,22.416,23.093,72970,0
2014-10-30,22.937,23.397,22.771,22.983,83243,0
2014-10-31,23.443,23.443,22.542,22.68,343277,0
2014-11-03,22.614,22.758,22.164,22.32,54433,0
2014-11-04,22.386,22.67,22.089,22.505,38518,0
2014-11-05,22.779,23.443,22.505,23.048,56493,0
2014-11-06,23.187,24.014,22.873,23.894,86792,0
2014-11-07,23.884,24.372,23.38,23.38,124832,0
2014-11-10,23.552,23.784,23.334,23.619,42470,0
2014-11-11,23.682,23.984,23.609,23.682,35058,0
2014-11-12,23.7,24.299,23.7,24.152,18798,0
2014-11-13,24.28,24.345,23.894,24.033,31603,0
2014-11-14,24.152,24.189,23.241,23.811,56879,0
2014-11-17,23.7,23.811,23.343,23.397,26674,0
2014-11-18,23.509,23.663,22.891,22.937,33833,0
2014-11-19,23.056,23.056,22.237,22.514,40576,0
2014-11-20,22.32,22.752,22.229,22.495,21707,0
2014-11-21,22.726,23.259,22.453,22.587,37017,0
2014-11-24,22.69,22.899,22.359,22.883,48422,0
2014-11-25,23.002,23.002,22.532,22.799,37318,0
2014-11-26,22.799,23.029,22.515,22.975,29974,0
2014-11-28,22.975,23.149,22.209,22.274,8892,0
2014-12-01,22.27,22.27,21.907,21.907,19542,0
2014-12-02,21.975,22.779,21.975,22.467,26719,0
2014-12-03,22.414,22.799,22.32,22.68,30903,0
2014-12-04,22.421,22.68,22.293,22.458,48631,0
2014-12-05,22.421,23.102,22.421,22.975,24942,0
2014-12-08,22.927,23.187,22.587,22.799,19791,0
2014-12-09,22.505,23.415,22.386,23.405,26995,0
2014-12-10,23.14,23.397,22.441,22.523,35116,0
2014-12-11,22.542,23.213,22.532,22.965,43184,0
2014-12-12,22.651,22.937,22.445,22.514,43009,0
2014-12-15,22.569,22.614,22.183,22.257,97448,0
2014-12-16,22.386,22.899,22.293,22.569,23432,0
2014-12-17,22.789,23.405,22.287,23.36,42714,0
2014-12-18,23.471,23.821,23.149,23.682,23855,0
2014-12-19,23.571,23.994,23.388,23.561,113702,0
2014-12-22,23.655,23.821,23.343,23.793,21555,0
2014-12-23,23.149,24.142,23.149,24.014,15168,0
2014-12-24,24.152,24.193,23.829,23.912,7031,0
2014-12-26,23.941,24.521,23.59,23.829,12530,0
2014-12-29,23.7,24.234,23.609,24.189,19395,0
2014-12-30,23.821,24.417,22.32,24.132,91485,0
2014-12-31,24.088,24.198,23.848,23.857,24696,0
2015-01-02,23.848,23.931,23.149,23.405,17232,0
2015-01-05,23.351,23.571,22.735,23.167,23705,0
2015-01-06,23.157,23.157,22.414,22.651,33470,0
2015-01-07,22.614,22.975,22.542,22.965,17366,0
2015-01-08,23.157,23.571,22.717,23.221,28509,0
2015-01-09,23.287,23.619,22.69,22.809,23066,0
2015-01-12,22.799,22.917,22.284,22.532,33067,0
2015-01-13,22.761,23.112,22.293,22.779,27311,0
2015-01-14,22.505,22.735,22.266,22.458,25848,0
2015-01-15,22.237,22.441,21.99,22.099,31101,0
2015-01-16,21.998,22.841,21.998,22.779,29881,0
2015-01-20,22.937,22.937,22.395,22.395,22460,0
2015-01-21,22.109,22.388,22.081,22.174,15998,0
2015-01-22,22.386,23.241,22.386,23.231,25733,0
2015-01-23,22.909,23.048,22.542,22.708,28393,0
2015-01-26,22.992,23.452,22.486,23.433,37359,0
2015-01-27,22.789,22.909,22.089,22.274,63413,0
2015-01-28,22.081,22.114,21.261,21.307,90776,0
2015-01-29,21.357,21.742,21.347,21.742,55570,0
2015-01-30,21.504,21.704,20.949,21.023,59827,0
2015-02-02,20.958,21.623,20.82,21.475,42138,0
2015-02-03,21.426,22.046,21.426,21.722,38965,0
2015-02-04,21.759,21.982,21.602,21.612,20539,0
2015-02-05,22.018,22.297,21.704,22.083,23602,0
2015-02-06,22.177,22.732,22.092,22.251,27214,0
2015-02-09,22.057,22.073,21.641,21.751,14413,0
2015-02-10,21.954,21.982,21.556,21.944,18877,0
2015-02-11,21.712,21.964,21.612,21.779,40173,0
2015-02-12,21.908,22.148,21.834,21.936,34212,0
2015-02-13,22.186,22.186,21.602,22.048,56913,0
2015-02-17,22.038,22.315,21.806,22.139,26439,0
2015-02-18,22.158,22.297,21.806,21.973,253808,0
2015-02-19,21.964,22.222,21.806,21.927,47125,0
2015-02-20,22,22.315,21.722,22.167,27498,0
2015-02-23,22,22.409,21.787,22.121,21220,0
2015-02-24,22.251,22.39,21.899,21.949,14229,0
2015-02-25,21.816,22.204,21.816,21.908,30712,0
2015-02-26,21.899,22.102,21.759,21.992,28851,0
2015-02-27,21.992,22.073,21.944,21.982,205117,0
2015-03-02,21.992,22.121,21.899,22.073,16848,0
2015-03-03,21.944,22.057,21.769,21.889,37584,0
2015-03-04,21.732,21.861,21.648,21.816,16848,0
2015-03-05,21.732,21.992,21.622,21.861,54322,0
2015-03-06,21.732,22.714,21.732,21.944,67714,0
2015-03-09,21.973,22.62,21.964,22.592,96119,0
2015-03-10,22.26,22.51,22.083,22.186,75059,0
2015-03-11,22.131,22.232,21.769,22.038,142883,0
2015-03-12,22.083,22.315,21.816,21.879,88233,0
2015-03-13,21.852,21.927,21.622,21.704,116314,0
2015-03-16,21.759,21.787,21.631,21.686,109618,0
2015-03-17,21.668,21.759,21.641,21.722,48817,0
2015-03-18,21.612,21.759,21.493,21.612,118150,0
2015-03-19,21.573,21.641,21.018,21.205,144826,0
2015-03-20,21.296,21.779,21.018,21.381,478865,0
2015-03-23,21.415,21.53,21.314,21.39,78404,0
2015-03-24,21.463,21.852,21.324,21.712,40068,0
2015-03-25,21.612,22.204,21.612,21.87,127220,0
2015-03-26,21.879,22.131,21.742,22.028,56052,0
2015-03-27,22.121,22.121,21.602,21.779,89638,0
2015-03-30,21.954,22.288,21.954,22.092,110591,0
2015-03-31,21.936,22.315,21.712,21.889,231362,0
2015-04-01,21.732,22.196,21.732,22.083,48276,0
2015-04-02,22.018,22.592,22.018,22.445,51083,0
2015-04-06,21.899,22.381,21.899,22.028,28727,0
2015-04-07,22.067,22.067,21.7,21.759,26239,0
2015-04-08,21.779,21.936,21.592,21.704,45360,0
2015-04-09,21.582,21.722,21.324,21.668,43854,0
2015-04-10,21.779,21.899,21.564,21.668,21059,0
2015-04-13,21.694,21.936,21.622,21.899,23868,0
2015-04-14,22.018,22.018,21.582,21.694,24193,0
2015-04-15,21.732,21.992,21.398,21.861,62503,0
2015-04-16,21.861,22.034,21.443,21.908,43205,0
2015-04-17,21.694,21.787,21.296,21.306,88127,0
2015-04-20,21.407,21.573,21.296,21.334,49360,0
2015-04-21,21.354,21.552,21.306,21.39,22810,0
2015-04-22,21.463,21.668,21.344,21.602,37198,0
2015-04-23,21.564,21.742,21.398,21.592,25163,0
2015-04-24,21.622,21.742,21.53,21.704,46690,0
2015-04-27,21.658,21.992,21.463,21.852,45900,0
2015-04-28,21.908,22.307,21.852,22.028,44375,0
2015-04-29,21.973,22.121,21.797,21.843,27108,0
2015-04-30,22.445,22.445,21.25,21.473,117715,0
2015-05-01,21.493,21.592,21.067,21.102,92770,0
2015-05-04,21.205,21.306,21.067,21.128,49030,0
2015-05-05,21.067,21.344,21.067,21.167,64150,0
2015-05-06,21.267,21.398,21.092,21.215,84397,0
2015-05-07,21.205,21.485,21.205,21.399,52444,0
2015-05-08,21.391,21.416,21.127,21.196,78107,0
2015-05-11,21.25,21.426,21.109,21.355,92056,0
2015-05-12,21.297,21.408,21.191,21.408,56582,0
2015-05-13,21.364,21.585,21.345,21.475,21673,0
2015-05-14,21.445,21.838,21.435,21.595,36156,0
2015-05-15,21.531,21.531,21.205,21.315,53745,0
2015-05-18,21.277,21.634,21.277,21.485,42493,0
2015-05-19,21.455,21.595,21.399,21.531,25924,0
2015-05-20,21.661,21.661,21.416,21.504,43132,0
2015-05-21,21.548,21.625,21.345,21.539,84009,0
2015-05-22,21.548,21.745,21.267,21.465,48173,0
2015-05-26,21.325,21.345,21.186,21.267,131907,0
2015-05-27,21.287,21.634,21.242,21.558,138834,0
2015-05-28,21.504,21.753,21.373,21.566,160144,0
2015-05-29,21.485,21.81,21.335,21.522,147097,0
2015-06-01,21.435,21.697,21.391,21.522,112223,0
2015-06-02,21.445,21.904,21.445,21.884,30221,0
2015-06-03,21.875,22.136,21.865,22.136,31115,0
2015-06-04,21.996,22.136,21.865,22.127,57829,0
2015-06-05,22.174,22.209,22.006,22.136,48066,0
2015-06-08,21.904,22.155,21.904,22.044,40771,0
2015-06-09,22.136,22.183,21.726,22.145,36337,0
2015-06-10,22.183,22.557,22.118,22.471,100975,0
2015-06-11,22.49,22.584,22.331,22.48,26637,0
2015-06-12,22.388,22.499,22.313,22.444,29826,0
2015-06-15,22.305,22.584,22.248,22.575,55579,0
2015-06-16,22.509,22.817,22.426,22.817,31508,0
2015-06-17,22.836,23.003,22.425,22.499,58474,0
2015-06-18,22.528,22.937,22.528,22.807,49891,0
2015-06-19,22.883,22.957,22.647,22.797,99351,0
2015-06-22,23.031,23.05,22.957,23.021,30471,0
2015-06-23,23.021,23.031,22.917,23.013,42688,0
2015-06-24,22.976,23.058,22.667,22.797,52250,0
2015-06-25,22.883,23.003,22.657,22.759,54932,0
2015-06-26,22.855,22.883,22.258,22.518,435816,0
2015-06-29,22.35,22.518,21.913,22.006,56864,0
2015-06-30,21.875,22.164,21.504,21.753,80471,0
2015-07-01,21.931,22.108,21.716,21.904,85404,0
2015-07-02,21.689,21.894,21.504,21.595,83580,0
2015-07-06,21.435,21.763,21.435,21.716,61264,0
2015-07-07,21.625,21.625,21.315,21.435,147310,0
2015-07-08,21.345,21.585,21.25,21.426,57829,0
2015-07-09,21.689,21.689,21.382,21.512,54181,0
2015-07-10,21.576,21.857,21.566,21.828,50535,0
2015-07-13,21.884,21.949,21.791,21.894,53751,0
2015-07-14,21.828,22.232,21.716,22.098,51313,0
2015-07-15,22.108,22.258,21.987,22.229,54306,0
2015-07-16,22.322,22.677,22.098,22.341,34333,0
2015-07-17,22.369,22.435,22.229,22.369,73386,0
2015-07-20,22.369,22.369,22.053,22.229,40771,0
2015-07-21,22.248,22.416,22.108,22.201,81433,0
2015-07-22,22.108,22.379,22.098,22.164,37122,0
2015-07-23,22.183,22.219,21.801,21.987,146881,0
2015-07-24,21.215,21.884,20.253,20.598,308892,0
2015-07-27,20.364,20.364,19.862,19.862,148705,0
2015-07-28,19.916,20.094,19.769,19.872,100854,0
2015-07-29,19.916,20.272,19.882,20.102,123921,0
2015-07-30,19.953,20.207,19.851,20.057,95676,0
2015-07-31,20.102,20.273,19.513,19.749,102709,0
2015-08-03,19.775,19.991,19.662,19.899,97239,0
2015-08-04,19.944,20.273,19.935,20.085,89924,0
2015-08-05,20.122,20.302,20.049,20.102,47945,0
2015-08-06,20.19,20.283,20.085,20.19,59796,0
2015-08-07,20.085,20.32,19.935,20.076,114854,0
2015-08-10,20.207,20.415,20.207,20.356,50609,0
2015-08-11,20.19,20.442,20.142,20.415,53034,0
2015-08-12,20.366,20.366,20.102,20.216,57214,0
2015-08-13,20.207,20.366,20.076,20.226,92800,0
2015-08-14,20.181,20.481,20.112,20.452,39424,0
2015-08-17,20.349,20.442,20.244,20.395,35053,0
2015-08-18,20.349,20.423,20.226,20.33,41126,0
2015-08-19,20.264,20.554,20.226,20.507,54552,0
2015-08-20,20.356,20.526,20.207,20.432,75541,0
2015-08-21,20.142,20.695,20.142,20.631,80014,0
2015-08-24,20.226,20.375,19.635,19.701,93126,0
2015-08-25,20.207,20.207,19.851,19.935,92162,0
2015-08-26,20.273,20.34,19.944,20.264,52525,0
2015-08-27,20.349,20.356,19.925,20.132,267533,0
2015-08-28,20.011,20.385,19.899,20.264,49969,0
2015-08-31,20.234,20.649,20.216,20.631,52952,0
2015-09-01,20.311,20.405,19.767,19.832,60198,0
2015-09-02,20.049,20.049,19.643,19.73,95251,0
2015-09-03,19.681,19.851,19.59,19.691,78205,0
2015-09-04,19.474,19.73,19.41,19.439,75433,0
2015-09-08,19.681,19.88,19.504,19.711,132542,0
2015-09-09,19.851,19.944,19.494,19.54,55935,0
2015-09-10,19.523,19.671,19.373,19.513,133525,0
2015-09-11,19.363,19.757,19.363,19.671,32282,0
2015-09-14,19.652,19.842,19.494,19.757,70853,0
2015-09-15,19.74,20.405,19.74,20.32,48902,0
2015-09-16,20.311,20.349,20.066,20.292,37716,0
2015-09-17,20.273,20.461,19.711,19.783,71517,0
2015-09-18,19.59,20.04,19.523,19.721,165038,0
2015-09-21,19.87,20.085,19.87,19.953,22481,0
2015-09-22,19.757,20.001,19.523,19.58,60731,0
2015-09-23,19.652,19.73,19.439,19.662,41683,0
2015-09-24,19.57,19.89,19.363,19.793,51033,0
2015-09-25,19.944,20.021,19.767,19.851,43044,0
2015-09-28,19.767,19.972,19.757,19.822,71628,0
2015-09-29,19.89,19.944,19.749,19.899,39104,0
2015-09-30,20.001,20.001,19.363,19.513,70640,0
2015-10-01,19.57,19.57,19.033,19.373,84063,0
2015-10-02,19.213,19.213,18.5,18.837,42937,0
2015-10-05,18.952,19.4,18.952,19.382,62317,0
2015-10-06,19.241,19.504,19.146,19.419,52845,0
2015-10-07,19.4,19.832,19.4,19.832,29300,0
2015-10-08,19.671,20.264,19.652,20.021,41126,0
2015-10-09,20.066,20.085,19.89,19.944,17580,0
2015-10-12,19.944,20.216,19.681,20.216,54278,0
2015-10-13,20.19,20.244,19.991,20.049,28874,0
2015-10-14,19.991,20.021,19.662,19.691,46027,0
2015-10-15,19.681,20.273,19.625,20.273,41234,0
2015-10-16,20.32,20.631,19.963,20.19,23015,0
2015-10-19,20.057,20.356,20.057,20.283,19909,0
2015-10-20,20.216,20.356,19.991,20.234,23234,0
2015-10-21,19.87,20.405,19.652,19.681,24292,0
2015-10-22,19.73,20.292,19.625,19.721,62861,0
2015-10-23,19.775,19.908,19.681,19.721,96316,0
2015-10-26,19.749,20.076,19.652,20.021,102922,0
2015-10-27,19.89,20.32,19.671,19.832,40488,0
2015-10-28,19.88,20.649,19.88,20.593,92268,0
2015-10-29,20.132,20.132,18.855,18.912,257305,0
2015-10-30,18.538,18.697,17.006,17.982,384307,0
2015-11-02,17.87,18.274,17.842,18.19,96263,0
2015-11-03,18.424,18.912,18.19,18.81,66378,0
2015-11-04,18.705,19.232,18.669,19.082,62299,0
2015-11-05,19.118,19.574,18.941,19.422,101951,0
2015-11-06,19.365,19.762,19.299,19.725,59225,0
2015-11-09,19.762,19.941,19.194,19.355,91506,0
2015-11-10,19.355,19.477,18.901,19.281,62821,0
2015-11-11,19.317,19.393,19.024,19.033,35113,0
2015-11-12,18.911,19.261,18.636,19.109,361378,0
2015-11-13,19.118,19.307,18.74,18.827,71597,0
2015-11-16,18.731,18.96,18.58,18.911,95183,0
2015-11-17,18.891,19.384,18.749,19.073,69483,0
2015-11-18,19.176,19.441,18.862,19.053,126170,0
2015-11-19,19.091,19.271,19.004,19.082,131882,0
2015-11-20,19.091,19.327,19.091,19.233,64934,0
2015-11-23,19.223,19.762,19.204,19.602,39872,0
2015-11-24,19.497,19.526,19.156,19.413,79001,0
2015-11-25,19.403,19.638,19.307,19.564,31834,0
2015-11-27,19.516,19.799,19.516,19.554,40506,0
2015-11-30,19.667,19.667,19.459,19.497,97615,0
2015-12-01,19.554,19.62,19.063,19.091,137874,0
2015-12-02,18.986,18.986,18.022,18.438,119014,0
2015-12-03,18.485,18.891,17.987,18.676,180463,0
2015-12-04,18.666,18.976,18.465,18.711,42727,0
2015-12-07,18.759,18.759,17.966,18.051,46850,0
2015-12-08,17.966,18.098,17.852,17.919,97541,0
2015-12-09,17.757,17.939,17.332,17.455,74771,0
2015-12-10,17.409,17.929,17.399,17.71,79109,0
2015-12-11,17.426,17.643,17.285,17.409,57321,0
2015-12-14,17.417,17.652,17.304,17.55,82036,0
2015-12-15,17.567,17.974,17.567,17.87,95924,0
2015-12-16,17.939,18.154,17.672,18.041,35323,0
2015-12-17,18.051,18.589,17.719,17.767,34159,0
2015-12-18,17.652,18.324,17.465,17.748,144148,0
2015-12-21,17.748,18.107,17.672,18.107,54255,0
2015-12-22,18.117,18.283,17.899,18.259,71015,0
2015-12-23,18.259,18.383,18.145,18.324,25910,0
2015-12-24,18.343,18.475,18.259,18.288,15603,0
2015-12-28,18.211,18.456,18.012,18.41,41011,0
2015-12-29,18.627,18.818,18.41,18.618,47349,0
2015-12-30,18.646,18.666,18.324,18.353,13056,0
2015-12-31,18.333,18.618,17.757,17.814,28434,0
2016-01-04,17.521,17.607,17.152,17.359,52391,0
2016-01-05,17.53,17.87,17.313,17.757,37851,0
2016-01-06,17.483,17.939,17.483,17.652,71480,0
2016-01-07,17.445,17.974,17.409,17.71,80024,0
2016-01-08,17.777,18.041,17.436,17.475,99162,0
2016-01-11,17.492,17.757,17.162,17.417,49957,0
2016-01-12,17.53,17.719,17.039,17.426,88855,0
2016-01-13,17.426,18.901,16.708,16.812,103053,0
2016-01-14,16.897,17.177,16.652,17.02,66678,0
2016-01-15,16.547,17,16.265,16.868,54927,0
2016-01-19,17.133,17.295,16.633,16.973,57850,0
2016-01-20,16.688,17.199,16.15,17,71380,0
2016-01-21,16.964,17.475,16.177,16.216,79183,0
2016-01-22,16.338,16.652,16.159,16.319,44377,0
2016-01-25,16.216,16.415,15.45,15.601,64943,0
2016-01-26,15.687,16.149,15.601,15.838,61917,0
2016-01-27,15.838,16.491,15.705,16.123,212416,0
2016-01-28,16.226,16.594,16.226,16.415,27960,0
2016-01-29,16.415,16.613,15.806,16.226,138165,0
2016-02-01,16.717,17.217,16.415,17.124,83409,0
2016-02-02,16.906,17.285,16.868,16.888,80564,0
2016-02-03,16.888,16.982,16.425,16.633,168574,0
2016-02-04,16.613,17.039,16.575,16.688,78039,0
2016-02-05,16.755,16.993,16.688,16.688,142314,0
2016-02-08,16.688,17.31,16.652,16.976,373206,0
2016-02-09,16.85,17.147,16.76,16.889,89120,0
2016-02-10,16.88,17.079,16.574,16.593,143308,0
2016-02-11,16.306,16.813,16.118,16.345,60967,0
2016-02-12,16.574,16.841,16.546,16.688,80323,0
2016-02-16,16.688,16.976,16.593,16.795,95845,0
2016-02-17,16.785,17.119,16.565,16.737,181886,0
2016-02-18,16.737,17.405,16.642,16.795,232070,0
2016-02-19,16.785,17.042,16.688,16.946,69226,0
2016-02-22,17.156,17.355,16.956,17.089,77510,0
2016-02-23,17.023,17.023,16.584,16.755,36544,0
2016-02-24,16.584,16.737,16.288,16.688,45007,0
2016-02-25,16.679,16.923,16.574,16.86,26246,0
2016-02-26,16.908,17.31,16.688,17.262,35957,0
2016-02-29,17.186,17.29,16.841,17.013,78225,0
2016-03-01,17.051,17.472,17.051,17.442,32112,0
2016-03-02,17.518,17.728,17.365,17.718,28254,0
2016-03-03,17.833,18.12,17.757,18.082,38626,0
2016-03-04,18.12,18.12,17.709,17.833,57818,0
2016-03-07,17.852,18.684,17.681,18.644,87723,0
2016-03-08,18.501,18.511,18.101,18.101,50811,0
2016-03-09,18.148,18.157,17.518,17.585,56190,0
2016-03-10,17.642,17.728,17.452,17.718,116967,0
2016-03-11,17.9,18.299,17.585,18.244,67594,0
2016-03-14,18.138,18.481,17.976,18.091,69396,0
2016-03-15,18.063,18.176,17.939,17.957,31837,0
2016-03-16,17.948,18.11,17.828,17.967,59782,0
2016-03-17,17.852,18.348,17.767,18.244,38896,0
2016-03-18,18.397,18.692,18.328,18.461,75060,0
2016-03-21,18.511,18.511,18.138,18.282,28448,0
2016-03-22,18.262,18.511,18.014,18.299,21352,0
2016-03-23,18.205,18.272,17.92,17.93,53854,0
2016-03-24,17.861,17.957,17.634,17.948,27107,0
2016-03-28,18.033,18.353,17.575,18.014,14017,0
2016-03-29,17.976,18.586,17.871,18.549,43037,0
2016-03-30,18.491,18.768,18.471,18.644,46493,0
2016-03-31,18.624,18.719,18.511,18.634,65697,0
2016-04-01,18.549,18.748,18.12,18.719,18047,0
2016-04-04,18.674,18.862,18.441,18.644,31227,0
2016-04-05,18.378,18.424,18.176,18.262,46748,0
2016-04-06,18.176,18.358,18.091,18.309,23954,0
2016-04-07,18.225,18.415,18.12,18.244,31744,0
2016-04-08,18.157,18.531,18.138,18.378,26585,0
2016-04-11,18.405,18.843,18.405,18.577,13466,0
2016-04-12,18.54,18.778,18.511,18.692,63071,0
2016-04-13,18.768,19.236,18.692,19.14,55119,0
2016-04-14,19.074,19.732,17.575,19.55,35719,0
2016-04-15,19.446,19.635,19.369,19.417,23400,0
2016-04-18,19.397,19.58,19.064,19.178,55238,0
2016-04-19,19.292,19.454,19.178,19.359,21238,0
2016-04-20,19.359,19.446,19.211,19.359,27624,0
2016-04-21,19.292,19.625,19.168,19.407,70069,0
2016-04-22,19.446,19.664,19.34,19.359,23637,0
2016-04-25,19.397,19.511,19.074,19.149,36133,0
2016-04-26,20.008,20.97,19.885,20.551,89842,0
2016-04-27,20.609,20.98,20.314,20.638,72471,0
2016-04-28,20.504,20.647,20.369,20.369,47240,0
2016-04-29,20.466,20.551,20.342,20.494,35109,0
2016-05-02,20.388,20.618,20.265,20.571,33586,0
2016-05-03,20.494,20.581,19.921,20.217,25392,0
2016-05-04,20.217,20.476,19.95,20.294,34313,0
2016-05-05,20.429,20.601,20.036,20.072,33358,0
2016-05-06,19.947,20.049,19.803,19.891,38260,0
2016-05-09,19.891,19.891,19.649,19.832,27279,0
2016-05-10,19.891,20.235,19.891,20.12,15020,0
2016-05-11,20.062,20.062,19.708,19.718,19344,0
2016-05-12,19.783,19.783,19.323,19.448,35284,0
2016-05-13,19.41,19.698,19.41,19.564,25143,0
2016-05-16,19.64,19.901,19.593,19.847,37893,0
2016-05-17,19.822,20.072,19.4,19.534,37628,0
2016-05-18,19.42,20.054,19.42,20.036,62114,0
2016-05-19,19.937,20.15,19.718,20.054,53521,0
2016-05-20,20.18,20.692,20.17,20.583,26976,0
2016-05-23,20.523,20.65,20.419,20.438,19394,0
2016-05-24,20.523,21.138,20.457,21.074,79068,0
2016-05-25,20.956,21.091,20.831,20.87,27068,0
2016-05-26,20.91,20.91,20.601,20.707,10897,0
2016-05-27,20.775,21.034,20.487,20.946,15730,0
2016-05-31,21.034,21.034,20.533,20.746,24958,0
2016-06-01,20.533,21.091,20.465,21.024,13710,0
2016-06-02,20.975,21.044,20.756,20.946,8742,0
2016-06-03,20.851,20.851,20.514,20.802,16809,0
2016-06-06,20.775,21.109,20.775,20.91,25519,0
2016-06-07,20.86,20.994,20.697,20.756,16529,0
2016-06-08,20.65,21.138,20.65,21.109,21806,0
2016-06-09,20.965,21.091,20.667,20.956,26278,0
2016-06-10,21.074,21.109,20.774,21.034,37783,0
2016-06-13,20.92,21.044,20.631,20.736,28389,0
2016-06-14,20.811,20.811,20.543,20.687,17154,0
2016-06-15,20.523,21.014,20.514,20.641,18444,0
2016-06-16,20.457,20.775,20.429,20.726,18015,0
2016-06-17,20.707,21.034,20.677,20.985,71236,0
2016-06-20,21.138,21.332,21.074,21.1,73276,0
2016-06-21,21.034,21.254,20.831,20.985,29222,0
2016-06-22,20.87,21.128,20.841,21.044,43418,0
2016-06-23,21.292,21.332,21.101,21.272,52226,0
2016-06-24,20.457,20.929,20.14,20.929,390483,0
2016-06-27,20.583,20.775,20.36,20.65,55490,0
2016-06-28,20.775,20.92,20.601,20.707,35269,0
2016-06-29,20.831,21.004,20.707,20.92,41228,0
2016-06-30,21.024,21.158,20.86,20.939,50323,0
2016-07-01,20.975,21.044,20.687,20.785,90624,0
2016-07-05,20.657,21.024,20.592,20.592,55360,0
2016-07-06,20.457,20.65,20.314,20.563,55895,0
2016-07-07,20.553,20.836,20.399,20.563,28794,0
2016-07-08,20.746,21.034,20.707,20.794,61611,0
2016-07-11,20.785,21.064,20.65,20.851,45031,0
2016-07-12,18.786,20.929,18.786,20.821,76338,0
2016-07-13,20.9,20.9,20.665,20.756,81774,0
2016-07-14,20.929,21.371,20.657,21.254,104519,0
2016-07-15,21.371,21.371,21.109,21.188,52800,0
2016-07-18,21.119,21.332,21.074,21.227,21898,0
2016-07-19,21.178,21.292,21.064,21.188,50493,0
2016-07-20,21.237,21.262,21.005,21.138,20652,0
2016-07-21,21.064,21.1,20.861,20.965,10247,0
2016-07-22,21.014,21.381,20.994,21.381,19756,0
2016-07-25,21.352,21.39,21.245,21.322,46485,0
2016-07-26,21.61,21.61,21.302,21.496,26094,0
2016-07-27,21.486,21.669,21.486,21.6,58699,0
2016-07-28,21.571,21.659,21.312,21.62,53451,0
2016-07-29,21.552,21.793,20.86,21.571,39885,0
2016-08-01,21.58,21.764,21.39,21.706,69119,0
2016-08-02,21.669,21.764,21.61,21.63,200206,0
2016-08-03,21.62,21.687,21.505,21.6,28581,0
2016-08-04,21.688,21.824,21.688,21.736,19161,0
2016-08-05,21.775,22.336,21.755,22.307,51102,0
2016-08-08,22.171,22.395,21.426,22.066,27743,0
2016-08-09,22.133,22.452,22.133,22.452,22330,0
2016-08-10,22.442,22.645,22.094,22.201,17500,0
2016-08-11,22.133,22.297,22.094,22.23,24202,0
2016-08-12,22.171,22.355,21.929,22.326,58803,0
2016-08-15,22.326,22.695,22.175,22.55,29555,0
2016-08-16,22.56,22.56,22.114,22.336,23564,0
2016-08-17,22.355,22.355,22.206,22.259,36280,0
2016-08-18,22.161,22.336,22.104,22.288,45822,0
2016-08-19,22.278,22.491,22.101,22.423,22413,0
2016-08-22,22.442,22.588,22.375,22.52,11339,0
2016-08-23,22.51,22.675,22.471,22.55,27239,0
2016-08-24,22.616,22.724,22.607,22.685,12463,0
2016-08-25,22.639,22.879,22.55,22.859,21505,0
2016-08-26,22.461,23.06,22.461,23.06,16644,0
2016-08-29,23.149,23.149,22.859,22.907,12936,0
2016-08-30,23.06,23.11,22.907,22.995,12897,0
2016-08-31,23.034,23.034,22.915,23.004,24114,0
2016-09-01,23.024,23.024,22.578,22.975,23502,0
2016-09-02,22.925,23.034,22.859,22.965,23411,0
2016-09-06,22.859,23.024,22.709,22.985,23529,0
2016-09-07,22.889,23.12,22.83,23.1,51668,0
2016-09-08,23.088,23.866,23.088,23.826,40086,0
2016-09-09,23.691,23.826,23.585,23.594,47767,0
2016-09-12,23.652,23.826,23.245,23.816,30712,0
2016-09-13,23.497,23.681,23.44,23.575,42244,0
2016-09-14,23.389,23.778,23.265,23.314,14309,0
2016-09-15,23.343,23.479,23.324,23.371,12842,0
2016-09-16,23.469,23.507,23.255,23.42,62489,0
2016-09-19,23.4,23.894,23.4,23.759,18174,0
2016-09-20,23.759,23.903,23.671,23.73,17629,0
2016-09-21,23.836,24.176,23.681,23.961,17524,0
2016-09-22,24.011,24.107,23.873,24.001,50533,0
2016-09-23,23.903,24.126,23.856,24.021,14648,0
2016-09-26,23.681,23.73,23.449,23.459,21870,0
2016-09-27,23.352,23.711,23.352,23.633,11805,0
2016-09-28,23.565,23.903,23.544,23.894,5997,0
2016-09-29,23.913,24.021,23.594,23.594,14453,0
2016-09-30,23.73,24.068,23.585,23.797,50446,0
2016-10-03,23.623,23.681,23.488,23.652,20486,0
2016-10-04,23.514,23.604,23.245,23.352,22535,0
2016-10-05,23.352,23.757,23.352,23.604,15939,0
2016-10-06,23.681,23.681,23.41,23.449,16273,0
2016-10-07,23.614,23.933,23.39,23.866,14622,0
2016-10-10,23.623,23.856,23.595,23.768,22376,0
2016-10-11,23.991,24,23.469,23.565,10667,0
2016-10-12,23.661,24.039,23.314,23.971,13194,0
2016-10-13,23.923,23.923,23.459,23.681,14433,0
2016-10-14,23.836,23.884,23.516,23.788,14902,0
2016-10-17,23.876,23.876,23.546,23.711,6511,0
2016-10-18,23.759,23.807,23.526,23.652,13644,0
2016-10-19,23.739,23.991,23.643,23.933,8532,0
2016-10-20,23.913,23.943,23.614,23.749,31995,0
2016-10-21,23.526,23.876,23.42,23.555,30734,0
2016-10-24,23.72,24.116,23.647,23.836,17381,0
2016-10-25,24.194,24.194,23.856,24.107,59195,0
2016-10-26,24.176,24.194,23.933,23.933,28701,0
2016-10-27,24.088,24.146,23.933,23.991,41631,0
2016-10-28,24.078,24.078,23.536,23.923,32325,0
2016-10-31,24.116,24.116,23.846,23.971,71784,0
2016-11-01,24.068,24.176,23.894,23.971,36169,0
2016-11-02,24.147,24.147,23.621,23.621,24476,0
2016-11-03,23.582,23.865,23.545,23.699,24870,0
2016-11-04,23.699,24.026,23.591,23.611,31871,0
2016-11-07,23.631,24.332,23.6,24.303,27354,0
2016-11-08,24.254,24.342,24.039,24.127,31220,0
2016-11-09,24.205,25.189,24.196,25.062,76382,0
2016-11-10,25.238,26.261,23.661,25.647,81736,0
2016-11-11,25.823,27.47,25.53,27.217,114904,0
2016-11-14,27.499,28.396,27.1,27.519,65684,0
2016-11-15,27.284,27.646,26.194,27.284,62645,0
2016-11-16,27.041,27.489,27.041,27.402,63050,0
2016-11-17,26.835,27.636,26.835,27.606,55826,0
2016-11-18,27.722,28.426,27.587,27.968,69881,0
2016-11-21,27.968,27.968,27.304,27.742,63056,0
2016-11-22,27.695,28.26,27.695,28.24,74445,0
2016-11-23,28.17,28.502,28.109,28.326,57206,0
2016-11-25,28.336,28.492,27.846,28.307,26378,0
2016-11-28,28.23,28.572,28.064,28.2,47588,0
2016-11-29,28.24,28.824,28.24,28.591,53163,0
2016-11-30,28.883,29.097,28.298,28.464,60829,0
2016-12-01,28.426,29.107,28.426,29.107,37466,0
2016-12-02,29.077,29.077,26.992,28.134,39419,0
2016-12-05,28.26,28.926,28.25,28.804,45646,0
2016-12-06,28.931,29.477,28.747,29.369,61222,0
2016-12-07,29.409,29.721,29.063,29.605,32938,0
2016-12-08,29.605,30.446,29.575,30.208,72982,0
2016-12-09,30.199,30.422,30.023,30.228,66477,0
2016-12-12,30.228,30.364,30.129,30.228,71098,0
2016-12-13,30.413,30.461,30.023,30.248,41820,0
2016-12-14,30.189,30.432,29.691,30.159,72595,0
2016-12-15,30.023,30.783,29.643,30.441,63354,0
2016-12-16,30.432,30.53,29.818,30.218,120436,0
2016-12-19,30.149,30.802,30.013,30.773,53644,0
2016-12-20,31.066,31.66,30.637,31.621,68944,0
2016-12-21,31.543,32.088,31.036,31.981,48645,0
2016-12-22,32.137,32.137,31.095,31.494,59138,0
2016-12-23,31.397,31.611,31.036,31.222,38694,0
2016-12-27,31.202,31.952,30.852,31.436,54711,0
2016-12-28,31.202,31.504,31.144,31.368,81926,0
2016-12-29,31.455,31.689,31.066,31.67,34557,0
2016-12-30,31.855,31.855,30.607,31.63,41066,0
2017-01-03,31.816,32.079,30.948,31.28,74041,0
2017-01-04,31.436,32.046,31.338,31.66,88219,0
2017-01-05,31.446,31.465,30.89,31.124,42546,0
2017-01-06,31.436,31.563,30.414,31.348,42875,0
2017-01-09,31.134,31.134,30.53,30.724,30661,0
2017-01-10,30.481,31.29,30.461,31.212,38654,0
2017-01-11,31.232,31.397,30.832,31.378,33626,0
2017-01-12,31.134,31.348,30.441,30.686,19742,0
2017-01-13,30.637,31.309,30.598,30.998,16851,0
2017-01-17,30.9,30.9,30.043,30.199,33382,0
2017-01-18,30.305,30.52,29.555,30.5,43150,0
2017-01-19,30.315,30.315,29.691,30.139,45530,0
2017-01-20,30.218,30.686,29.897,30.627,72130,0
2017-01-23,30.441,30.471,29.946,30.295,42754,0
2017-01-24,30.083,31.172,30.083,31.153,40142,0
2017-01-25,31.182,31.533,31.076,31.455,36518,0
2017-01-26,31.543,31.543,30.043,31.368,22472,0
2017-01-27,31.455,32.147,30.569,31.397,38247,0
2017-01-30,31.066,31.066,30.033,30.139,47046,0
2017-01-31,29.926,30.364,29.827,30.257,37427,0
2017-02-01,30.598,31.202,30.28,30.305,122473,0
2017-02-02,30.159,30.267,29.751,30.023,53478,0
2017-02-03,30.259,30.896,30.259,30.827,30166,0
2017-02-06,30.749,31.249,30.66,30.935,51548,0
2017-02-07,31.161,31.22,30.72,31.2,45608,0
2017-02-08,30.847,31.151,30.768,30.944,63113,0
2017-02-09,30.896,31.337,30.896,31.288,45907,0
2017-02-10,31.347,31.68,31.043,31.641,31420,0
2017-02-13,31.877,32.224,31.701,31.798,41654,0
2017-02-14,31.592,32.112,31.592,32.034,30717,0
2017-02-15,31.974,32.328,31.974,32.259,18733,0
2017-02-16,32.368,32.554,32.033,32.524,73672,0
2017-02-17,32.475,32.475,32.121,32.24,35592,0
2017-02-21,32.377,32.662,32.161,32.318,33174,0
2017-02-22,32.318,32.397,32.121,32.221,32555,0
2017-02-23,32.377,32.563,31.989,32.425,30198,0
2017-02-24,32.298,32.407,32.121,32.259,18017,0
2017-02-27,32.151,32.318,31.935,32.141,24539,0
2017-02-28,32.201,32.348,31.504,31.897,73191,0
2017-03-01,32.534,32.916,32.328,32.563,58437,0
2017-03-02,32.652,32.652,30.876,31.759,24848,0
2017-03-03,31.955,32.004,31.416,31.72,28891,0
2017-03-06,31.651,31.887,31.484,31.612,39498,0
2017-03-07,31.651,31.877,31.425,31.661,33397,0
2017-03-08,31.955,31.955,31.449,31.524,34386,0
2017-03-09,31.68,31.73,31.396,31.435,54654,0
2017-03-10,31.778,31.778,30.976,31.416,51046,0
2017-03-13,31.631,31.837,31.308,31.494,32156,0
2017-03-14,31.19,31.553,31.101,31.445,28836,0
2017-03-15,31.641,31.925,31.161,31.357,54011,0
2017-03-16,31.553,32.054,31.474,31.945,65192,0
2017-03-17,31.769,32.465,31.72,32.358,79445,0
2017-03-20,32.358,32.358,31.759,31.877,22820,0
2017-03-21,32.004,32.004,30.209,30.287,93267,0
2017-03-22,30.317,30.749,29.787,30.287,74069,0
2017-03-23,30.14,30.994,30.136,30.602,16479,0
2017-03-24,30.7,30.734,29.532,30.277,34377,0
2017-03-27,29.719,30.366,29.239,30.209,28578,0
2017-03-28,30.17,30.788,29.778,30.759,23241,0
2017-03-29,30.65,30.778,30.406,30.513,15401,0
2017-03-30,30.474,31.474,30.043,31.23,39751,0
2017-03-31,31.259,31.337,30.994,31.053,30365,0
2017-04-03,31.073,31.073,30.444,30.749,27637,0
2017-04-04,30.896,30.944,30.611,30.807,25071,0
2017-04-05,30.964,31.298,30.484,30.563,43068,0
2017-04-06,30.513,30.935,30.307,30.886,20293,0
2017-04-07,30.641,31.004,30.444,30.916,22325,0
2017-04-10,31.043,31.043,30.17,30.67,28626,0
2017-04-11,30.602,31.278,30.602,31.268,25509,0
2017-04-12,31.111,31.308,30.66,30.944,20332,0
2017-04-13,30.797,30.797,29.729,30.503,27822,0
2017-04-17,30.72,31.278,30.425,31.249,32035,0
2017-04-18,30.935,31.583,30.935,31.583,28471,0
2017-04-19,31.612,31.75,31.514,31.602,35061,0
2017-04-20,31.75,32.563,31.435,32.534,27370,0
2017-04-21,32.377,32.632,32.171,32.495,41878,0
2017-04-24,33.24,33.544,32.926,33.103,155060,0
2017-04-25,33.535,33.946,32.799,33.672,77977,0
2017-04-26,33.592,34.751,32.867,33.926,110580,0
2017-04-27,34.006,34.24,33.692,33.779,80212,0
2017-04-28,33.348,33.348,32.681,32.838,62803,0
2017-05-01,33.142,33.348,32.769,33.181,28878,0
2017-05-02,33.348,33.348,32.632,32.819,23211,0
2017-05-03,32.749,32.947,32.285,32.789,26712,0
2017-05-04,33.173,33.361,32.734,32.838,11853,0
2017-05-05,32.937,32.976,32.503,32.749,20969,0
2017-05-08,32.671,32.957,32.503,32.661,34540,0
2017-05-09,32.867,32.867,32.236,32.453,21562,0
2017-05-10,32.413,32.552,32.246,32.483,25406,0
2017-05-11,32.473,32.493,31.821,32.127,21363,0
2017-05-12,31.921,32.127,31.496,31.683,41797,0
2017-05-15,31.634,31.921,31.467,31.585,110065,0
2017-05-16,31.812,32.404,31.634,32.325,68061,0
2017-05-17,31.673,31.93,30.47,30.598,38638,0
2017-05-18,30.529,30.983,30.529,30.618,46917,0
2017-05-19,30.588,30.786,30.243,30.342,43620,0
2017-05-22,30.371,30.722,29.621,30.588,44836,0
2017-05-23,30.697,31.062,30.134,30.825,35243,0
2017-05-24,30.924,30.924,30.354,30.657,24290,0
2017-05-25,30.815,30.983,30.233,30.45,31009,0
2017-05-26,30.48,30.707,30.391,30.647,22890,0
2017-05-30,30.47,30.47,29.858,30.046,20763,0
2017-05-31,30.085,30.085,29.316,29.848,92727,0
2017-06-01,29.927,30.845,29.657,30.825,52019,0
2017-06-02,30.697,31.881,30.697,31.032,41753,0
2017-06-05,31.18,31.422,30.914,31.022,26532,0
2017-06-06,30.657,31.121,30.292,30.904,31753,0
2017-06-07,31.042,31.259,30.539,31.101,38609,0
2017-06-08,31.2,32.641,31.022,32.117,40744,0
2017-06-09,32.384,33.549,32.384,33.233,82967,0
2017-06-12,33.381,33.549,32.162,33.025,50094,0
2017-06-13,33.115,33.193,32.769,33.045,54314,0
2017-06-14,32.867,32.957,32.009,32.561,48527,0
2017-06-15,32.197,32.739,32.187,32.69,27141,0
2017-06-16,32.226,32.828,32.127,32.443,69536,0
2017-06-19,32.503,32.996,30.927,32.355,38137,0
2017-06-20,32.295,32.364,31.96,32.167,23171,0
2017-06-21,32.265,32.315,31.19,31.319,26013,0
2017-06-22,31.378,31.911,31.082,31.259,11257,0
2017-06-23,31.279,31.279,30.835,31.052,87351,0
2017-06-26,31.101,31.467,30.815,31.042,24691,0
2017-06-27,31.052,31.447,30.865,31.141,27384,0
2017-06-28,31.259,32.108,31.259,31.851,28398,0
2017-06-29,32.305,32.315,31.412,32.157,43837,0
2017-06-30,32.246,32.246,31.602,31.703,27210,0
2017-07-03,31.925,32.942,31.925,32.68,16867,0
2017-07-05,32.671,32.671,31.891,32.611,21754,0
2017-07-06,32.601,32.601,32.137,32.285,19416,0
2017-07-07,32.157,32.571,31.891,32.394,55101,0
2017-07-10,32.177,32.433,31.921,31.95,18612,0
2017-07-11,29.883,32.088,29.883,31.921,27704,0
2017-07-12,31.901,32.064,31.289,31.901,28838,0
2017-07-13,31.891,32.265,31.402,31.802,19965,0
2017-07-14,31.407,31.703,31.121,31.397,42202,0
2017-07-17,31.2,31.585,31.2,31.397,57601,0
2017-07-18,31.072,31.378,31.022,31.22,26764,0
2017-07-19,31.535,31.555,30.687,30.786,57430,0
2017-07-20,30.795,31.338,30.746,31.052,24170,0
2017-07-21,31.437,31.437,30.519,30.588,46255,0
2017-07-24,30.598,31.003,30.361,30.45,27500,0
2017-07-25,31.309,33.381,30.909,32.986,77803,0
2017-07-26,32.601,34.141,32.581,32.769,62120,0
2017-07-27,32.877,33.371,32.202,32.483,47821,0
2017-07-28,32.473,32.473,31.96,32.078,32816,0
2017-07-31,32.285,32.315,31.921,32.167,44582,0
2017-08-01,32.384,32.384,31.876,32.335,22952,0
2017-08-02,32.186,32.404,31.967,32.076,16041,0
2017-08-03,32.216,32.285,31.53,31.629,20117,0
2017-08-04,32.116,32.578,31.927,32.007,30116,0
2017-08-07,31.997,32.116,31.57,31.59,15919,0
2017-08-08,31.441,32.136,31.153,31.182,46888,0
2017-08-09,30.944,31.441,30.686,30.805,34582,0
2017-08-10,30.427,30.825,30.358,30.418,32717,0
2017-08-11,30.497,30.636,29.682,29.871,32160,0
2017-08-14,30.12,31.202,29.98,31.043,61262,0
2017-08-15,31.212,31.212,30.567,30.735,39821,0
2017-08-16,30.894,30.945,30.447,30.547,27065,0
2017-08-17,30.467,30.835,29.792,29.821,40747,0
2017-08-18,29.454,30.676,29.454,30.308,41649,0
2017-08-21,30.149,30.398,29.942,30.318,18293,0
2017-08-22,30.408,30.567,30.197,30.328,16349,0
2017-08-23,30.08,30.716,30.07,30.249,18602,0
2017-08-24,30.219,30.437,30.1,30.328,14066,0
2017-08-25,30.368,30.768,30.229,30.656,25795,0
2017-08-28,30.447,30.795,30.447,30.716,29246,0
2017-08-29,30.308,30.934,30.249,30.606,30512,0
2017-08-30,30.646,30.825,30.427,30.626,25398,0
2017-08-31,30.616,31.192,30.601,30.855,35108,0
2017-09-01,30.855,31.143,30.795,30.994,20488,0
2017-09-05,30.755,30.845,30.149,30.259,29586,0
2017-09-06,30.348,30.676,30.159,30.348,39648,0
2017-09-07,30.209,30.388,29.355,29.802,28584,0
2017-09-08,29.99,30.696,29.99,30.288,24187,0
2017-09-11,30.457,30.82,30.457,30.735,27945,0
2017-09-12,30.785,31.312,30.745,31.232,21986,0
2017-09-13,31.292,31.759,31.292,31.659,21276,0
2017-09-14,31.669,31.778,31.331,31.391,19787,0
2017-09-15,31.401,31.878,31.083,31.798,109885,0
2017-09-18,31.058,32.076,31.058,31.808,29455,0
2017-09-19,32.096,32.265,31.639,31.818,45365,0
2017-09-20,31.908,32.762,31.888,32.583,33046,0
2017-09-21,32.573,32.573,31.49,31.878,42806,0
2017-09-22,31.918,32.682,31.818,32.374,47602,0
2017-09-25,32.111,32.553,32.111,32.504,14569,0
2017-09-26,32.653,33.418,32.166,33.1,33027,0
2017-09-27,33.557,33.835,33.12,33.517,65308,0
2017-09-28,33.646,33.775,32.817,33.745,30094,0
2017-09-29,33.775,33.775,33.333,33.368,30750,0
2017-10-02,33.388,33.845,32.861,33.765,33338,0
2017-10-03,33.775,33.775,33.214,33.755,27287,0
2017-10-04,33.745,33.775,32.961,33.09,22904,0
2017-10-05,33.338,33.914,31.719,33.537,22658,0
2017-10-06,33.706,33.775,32.504,33.745,28936,0
2017-10-09,33.775,33.984,33.378,33.855,41392,0
2017-10-10,33.775,33.924,33.388,33.775,63697,0
2017-10-11,33.785,33.875,33.616,33.716,53430,0
2017-10-12,33.795,33.964,33.547,33.576,36482,0
2017-10-13,33.557,33.775,33.418,33.686,36881,0
2017-10-16,33.676,33.904,33.437,33.706,40547,0
2017-10-17,33.716,33.775,33.139,33.189,31959,0
2017-10-18,33.04,33.626,33.04,33.298,31446,0
2017-10-19,33.159,33.666,32.951,33.537,28991,0
2017-10-20,33.855,33.994,33.249,33.596,65450,0
2017-10-23,33.606,33.626,32.692,32.812,26458,0
2017-10-24,33.606,33.815,33.209,33.686,56252,0
2017-10-25,33.775,34.252,33.487,33.984,37780,0
2017-10-26,34.004,34.242,33.418,33.964,74310,0
2017-10-27,33.815,34.123,33.676,33.924,85159,0
2017-10-30,33.775,33.82,32.921,33.01,39280,0
2017-10-31,33.02,33.606,32.782,32.901,44523,0
2017-11-01,33.199,33.636,32.593,33.05,53461,0
2017-11-02,33.14,34.04,32.91,33.95,40573,0
2017-11-03,33.94,33.94,33.4,33.63,27219,0
2017-11-06,33.63,33.68,32.82,33.16,25606,0
2017-11-07,33.21,33.505,31.97,31.98,24495,0
2017-11-08,31.99,32.5,31.53,31.93,29978,0
2017-11-09,31.73,32.09,31.2,31.71,22375,0
2017-11-10,31.77,32,31.6,31.64,14575,0
