Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.662,25.164,24.662,24.988,3058,0
2005-02-28,25.154,25.154,25.026,25.026,902,0
2005-03-01,24.903,25.052,24.903,24.913,3058,0
2005-03-02,24.894,25.145,24.894,24.932,2493,0
2005-03-03,24.942,24.942,24.171,24.319,5889,0
2005-03-04,24.452,25.293,24.452,25.293,3963,0
2005-03-07,25.469,25.506,25.154,25.154,4984,0
2005-03-08,25.07,25.07,24.626,24.626,6119,0
2005-03-09,24.516,24.717,24.272,24.496,6119,0
2005-03-10,24.405,25.598,24.405,25.598,9404,0
2005-03-11,25.598,25.598,24.736,24.821,6572,0
2005-03-14,24.717,25.293,24.717,25.22,6684,0
2005-03-15,25.331,25.331,24.932,24.932,3854,0
2005-03-16,24.932,24.932,23.865,24.005,6004,0
2005-03-17,24.099,24.126,23.475,23.701,7025,0
2005-03-18,23.828,23.996,23.745,23.921,23790,0
2005-03-21,23.931,23.969,23.828,23.921,1136,0
2005-03-22,23.921,23.921,23.569,23.569,2829,0
2005-03-23,23.475,23.475,23.078,23.171,7819,0
2005-03-24,23.18,23.266,22.948,22.948,4984,0
2005-03-28,23.041,23.086,22.892,23.086,3284,0
2005-03-29,23.18,23.8,23.124,23.393,6231,0
2005-03-30,23.292,23.855,23.292,23.617,13369,0
2005-03-31,23.745,23.873,23.691,23.828,5779,0
2005-04-01,23.701,23.828,23.301,23.301,3854,0
2005-04-04,23.521,23.521,22.771,22.771,11216,0
2005-04-05,22.781,22.781,22.513,22.643,13709,0
2005-04-06,22.791,23.959,22.791,23.959,6796,0
2005-04-07,23.865,24.117,23.569,24.117,4874,0
2005-04-08,24.188,24.215,23.828,23.836,3737,0
2005-04-11,23.79,23.79,23.55,23.569,2717,0
2005-04-12,23.347,23.521,23.256,23.439,5889,0
2005-04-13,23.439,23.617,23.439,23.617,4874,0
2005-04-14,23.819,23.819,23.475,23.475,2948,0
2005-04-15,23.617,23.691,23.301,23.301,12462,0
2005-04-18,23.266,23.266,23.124,23.124,1583,0
2005-04-19,23.133,23.43,22.948,23.266,8494,0
2005-04-20,23.266,23.266,22.948,22.948,6004,0
2005-04-21,23.301,24.126,23.301,23.701,5666,0
2005-04-22,23.809,24.188,23.484,23.502,10536,0
2005-04-25,23.502,24.171,23.475,23.701,4192,0
2005-04-26,23.902,24.31,23.836,24.188,9630,0
2005-04-27,24.272,25.016,24.272,24.553,3058,0
2005-04-28,24.461,24.506,24.319,24.395,5101,0
2005-04-29,24.405,24.717,24.188,24.717,9515,0
2005-05-02,24.848,25.008,24.405,24.717,9515,0
2005-05-03,24.802,25.034,24.802,24.988,3058,0
2005-05-04,24.988,25.423,24.988,25.423,3174,0
2005-05-05,25.331,26.08,25.229,26.08,8269,0
2005-05-06,26.222,26.222,26.041,26.07,2717,0
2005-05-09,25.971,26.286,25.952,26.286,3058,0
2005-05-10,26.222,26.222,25.906,25.995,3397,0
2005-05-11,25.944,25.944,25.359,25.377,4304,0
2005-05-12,25.293,25.423,25.07,25.07,4192,0
2005-05-13,24.979,24.979,24.319,24.319,2154,0
2005-05-16,24.329,24.764,24.329,24.643,5325,0
2005-05-17,24.821,24.969,24.811,24.969,4984,0
2005-05-18,25.154,25.823,25.07,25.823,3511,0
2005-05-19,25.682,26.924,25.682,26.895,9630,0
2005-05-20,26.747,26.747,26.304,26.313,2829,0
2005-05-23,26.222,26.222,25.719,25.776,4874,0
2005-05-24,25.682,25.823,25.635,25.635,2154,0
2005-05-25,25.506,25.506,25.173,25.183,1926,0
2005-05-26,25.183,25.293,25.154,25.164,3737,0
2005-05-27,25.078,25.078,24.783,24.894,2829,0
2005-05-31,24.717,24.717,23.502,23.598,9630,0
2005-06-01,23.654,24.563,23.654,24.496,4644,0
2005-06-02,24.581,24.581,23.921,24.034,8269,0
2005-06-03,24.142,24.142,23.745,23.773,2381,0
2005-06-06,23.773,23.873,23.728,23.745,2267,0
2005-06-07,23.691,23.921,23.664,23.809,7819,0
2005-06-08,23.873,23.873,23.256,23.256,4874,0
2005-06-09,23.218,23.521,23.06,23.337,6456,0
2005-06-10,23.475,23.511,23.365,23.511,3058,0
2005-06-13,23.569,24.496,23.569,24.291,7819,0
2005-06-14,24.376,24.581,24.272,24.496,2829,0
2005-06-15,24.717,24.839,24.626,24.717,8045,0
2005-06-16,24.672,24.932,24.652,24.932,3284,0
2005-06-17,25.154,25.525,25.154,25.442,21299,0
2005-06-20,25.551,25.59,25.293,25.303,4304,0
2005-06-21,25.303,25.377,24.736,24.773,8611,0
2005-06-22,24.942,25.293,24.922,25.293,6684,0
2005-06-23,25.275,25.423,25.135,25.284,5889,0
2005-06-24,25.423,25.423,24.366,24.366,32174,0
2005-06-27,24.366,24.366,23.439,23.484,9404,0
2005-06-28,23.484,24.607,23.421,24.366,6796,0
2005-06-29,24.357,24.802,24.357,24.773,3284,0
2005-06-30,24.866,24.951,24.452,24.452,4874,0
2005-07-01,24.802,25.116,24.802,24.903,3284,0
2005-07-05,24.903,25.598,24.903,25.598,9741,0
2005-07-06,25.598,26.041,25.423,25.423,5101,0
2005-07-07,25.331,25.644,24.811,25.087,4984,0
2005-07-08,25.034,25.682,25.034,25.682,11670,0
2005-07-11,25.506,26.812,25.506,26.405,13595,0
2005-07-12,26.331,26.711,25.952,26.396,23680,0
2005-07-13,26.313,26.638,25.952,26.126,2267,0
2005-07-14,26.174,26.222,25.635,25.644,2608,0
2005-07-15,25.635,25.719,25.154,25.154,3174,0
2005-07-18,24.979,24.979,24.543,24.607,4420,0
2005-07-19,24.736,24.736,24.581,24.633,8269,0
2005-07-20,24.69,24.717,24.589,24.643,5325,0
2005-07-21,24.672,24.672,22.781,24.099,6119,0
2005-07-22,24.005,24.142,23.836,24.044,6572,0
2005-07-25,24.117,24.117,23.691,23.79,17219,0
2005-07-26,23.8,25.026,23.8,24.543,10194,0
2005-07-27,24.452,24.543,23.969,24.543,4420,0
2005-07-28,24.598,24.717,24.496,24.717,6572,0
2005-07-29,24.717,24.848,24.626,24.68,8045,0
2005-08-01,24.272,24.783,24.272,24.764,9404,0
2005-08-02,24.811,26.097,24.811,25.682,3629,0
2005-08-03,25.423,25.861,25.404,25.823,4531,0
2005-08-04,25.952,25.952,25.211,25.246,4644,0
2005-08-05,25.154,25.154,24.543,24.543,8721,0
2005-08-08,24.553,24.616,24.225,24.234,6119,0
2005-08-09,24.413,24.496,24.205,24.496,6456,0
2005-08-10,24.626,25.116,24.626,24.643,7704,0
2005-08-11,24.581,24.717,24.385,24.633,3058,0
2005-08-12,24.581,24.581,23.636,23.636,6004,0
2005-08-15,23.521,23.969,23.521,23.745,6004,0
2005-08-16,23.664,23.664,23.078,23.266,10986,0
2005-08-17,23.18,23.393,23.078,23.078,8385,0
2005-08-18,22.994,23.105,22.855,22.864,7819,0
2005-08-19,22.864,23.301,22.864,23.19,6796,0
2005-08-22,23.301,23.745,23.301,23.531,6456,0
2005-08-23,23.654,23.819,23.301,23.682,6911,0
2005-08-24,23.773,24.376,23.626,24.205,9404,0
2005-08-25,24.3,24.708,24.3,24.607,6345,0
2005-08-26,24.543,24.543,23.996,23.996,5889,0
2005-08-29,23.873,23.873,23.828,23.836,1022,0
2005-08-30,23.755,23.819,23.664,23.773,2948,0
2005-08-31,23.781,24.171,23.745,24.117,4759,0
2005-09-01,24.225,24.272,24.142,24.272,3629,0
2005-09-02,24.339,24.496,24.329,24.329,3397,0
2005-09-06,24.413,24.894,24.205,24.894,5209,0
2005-09-07,24.755,24.755,24.581,24.717,4874,0
2005-09-08,24.581,24.581,24.496,24.563,2267,0
2005-09-09,24.626,24.626,24.581,24.616,1814,0
2005-09-12,24.543,25.044,24.543,24.979,4304,0
2005-09-13,24.979,25.06,24.894,24.932,7819,0
2005-09-14,24.821,24.83,24.626,24.626,3397,0
2005-09-15,24.626,24.626,24.413,24.423,2608,0
2005-09-16,24.572,24.616,24.413,24.616,39651,0
2005-09-19,24.543,24.543,24.319,24.319,2037,0
2005-09-20,24.329,24.366,23.996,23.996,5209,0
2005-09-21,24.081,24.081,23.301,23.301,8269,0
2005-09-22,23.218,23.218,22.874,22.892,4420,0
2005-09-23,22.902,23.421,22.902,23.421,5550,0
2005-09-26,23.421,23.701,23.421,23.701,4644,0
2005-09-27,23.654,23.921,23.654,23.873,3737,0
2005-09-28,24.099,24.099,24.005,24.025,8045,0
2005-09-29,23.873,24.319,23.873,24.319,5550,0
2005-09-30,24.225,24.225,24.099,24.215,3511,0
2005-10-03,24.005,24.099,24.005,24.015,2829,0
2005-10-04,24.053,24.319,23.987,24.142,5101,0
2005-10-05,24.099,24.496,23.969,24.281,16542,0
2005-10-06,24.281,24.745,24.281,24.736,13253,0
2005-10-07,24.802,25.201,24.717,25.173,5101,0
2005-10-10,25.116,25.116,25.026,25.034,2154,0
2005-10-11,25.116,25.116,24.988,24.988,2948,0
2005-10-12,24.932,24.932,24.31,24.31,10423,0
2005-10-13,24.272,24.281,24.263,24.281,1245,0
2005-10-14,24.405,24.506,24.188,24.506,4531,0
2005-10-17,24.452,24.452,23.902,23.902,4984,0
2005-10-18,23.996,24.005,23.393,23.393,2829,0
2005-10-19,23.301,23.439,22.902,23.439,7251,0
2005-10-20,23.393,23.393,23.078,23.078,4304,0
2005-10-21,23.124,23.328,23.078,23.105,24360,0
2005-10-24,23.171,23.521,23.078,23.521,12462,0
2005-10-25,23.439,23.448,23.115,23.18,3058,0
2005-10-26,23.18,23.311,23.124,23.124,3737,0
2005-10-27,23.105,23.105,23.05,23.05,10876,0
2005-10-28,23.171,23.521,23.171,23.521,4192,0
2005-10-31,23.347,23.828,23.266,23.828,8721,0
2005-11-01,23.828,24.272,23.828,24.099,11556,0
2005-11-02,24.142,24.894,24.142,24.894,10765,0
2005-11-03,25.026,25.106,24.866,24.894,7819,0
2005-11-04,24.894,24.979,24.633,24.672,7025,0
2005-11-07,24.717,25.173,24.672,25.078,11782,0
2005-11-08,24.848,24.848,24.717,24.802,2717,0
2005-11-09,24.717,25.135,24.626,24.979,3629,0
2005-11-10,24.894,25.237,24.626,25.237,8385,0
2005-11-11,25.154,25.246,25.026,25.246,8156,0
2005-11-14,25.201,25.275,25.173,25.275,9972,0
2005-11-15,25.229,25.237,25.026,25.026,4759,0
2005-11-16,24.979,24.979,23.836,24.099,27304,0
2005-11-17,24.225,24.626,24.225,24.626,10083,0
2005-11-18,24.717,24.894,24.717,24.848,7251,0
2005-11-21,24.802,25.229,24.802,25.229,4644,0
2005-11-22,25.237,25.275,25.026,25.256,8494,0
2005-11-23,25.201,25.246,25.201,25.201,681,0
2005-11-25,25.211,25.246,25.211,25.246,1136,0
2005-11-28,25.201,25.275,25.135,25.211,6796,0
2005-11-29,25.246,25.303,25.201,25.303,8045,0
2005-11-30,25.377,25.377,25.229,25.237,3629,0
2005-12-01,25.237,25.598,25.173,25.551,11670,0
2005-12-02,25.506,25.598,25.423,25.598,1583,0
2005-12-05,25.506,25.506,25.256,25.293,1245,0
2005-12-06,25.377,25.479,25.331,25.331,2267,0
2005-12-07,25.423,25.423,25.145,25.145,11782,0
2005-12-08,25.116,25.469,24.932,24.932,6684,0
2005-12-09,24.951,25.293,24.951,25.293,2037,0
2005-12-12,25.201,25.423,25.201,25.34,4759,0
2005-12-13,25.423,25.598,25.331,25.497,3174,0
2005-12-14,25.59,25.852,25.59,25.852,3284,0
2005-12-15,25.728,25.728,25.368,25.487,5101,0
2005-12-16,25.682,25.738,25.487,25.487,45091,0
2005-12-19,25.423,25.423,25.154,25.293,11103,0
2005-12-20,25.246,25.303,25.229,25.256,1474,0
2005-12-21,25.256,25.331,25.256,25.284,1357,0
2005-12-22,25.368,25.368,25.303,25.359,1245,0
2005-12-23,25.303,25.423,25.303,25.386,565,0
2005-12-27,25.442,25.442,24.717,24.726,9404,0
2005-12-28,24.802,24.866,24.717,24.717,2608,0
2005-12-29,24.717,24.755,24.672,24.717,3397,0
2005-12-30,24.717,24.717,24.626,24.626,12575,0
2006-01-03,24.672,24.672,24.272,24.506,17673,0
2006-01-04,24.581,25.154,24.563,25.008,4874,0
2006-01-05,25.183,25.183,24.717,24.717,16767,0
2006-01-06,24.717,24.83,24.717,24.755,2829,0
2006-01-09,24.755,24.885,24.736,24.802,18241,0
2006-01-10,24.802,25.026,24.802,25.026,2154,0
2006-01-11,25.026,25.026,24.376,24.478,7025,0
2006-01-12,24.581,24.672,24.572,24.626,5779,0
2006-01-13,24.69,24.773,24.626,24.773,4984,0
2006-01-17,24.736,24.821,24.717,24.726,3397,0
2006-01-18,24.672,24.848,24.672,24.736,4192,0
2006-01-19,24.698,25.07,24.698,25.06,6004,0
2006-01-20,25.154,25.154,24.496,24.496,7251,0
2006-01-23,24.405,24.792,24.405,24.717,2493,0
2006-01-24,24.717,24.998,24.672,24.932,9630,0
2006-01-25,24.802,24.811,24.553,24.698,4874,0
2006-01-26,24.698,24.802,24.672,24.745,9630,0
2006-01-27,24.745,24.979,24.717,24.764,7930,0
2006-01-30,24.717,24.755,24.68,24.708,2717,0
2006-01-31,24.626,24.717,24.589,24.698,7594,0
2006-02-01,24.698,24.848,24.672,24.672,7251,0
2006-02-02,24.717,24.717,24.366,24.366,10083,0
2006-02-03,24.366,24.598,24.366,24.535,4420,0
2006-02-06,24.581,24.581,24.366,24.376,2493,0
2006-02-07,24.225,24.272,23.873,23.873,10083,0
2006-02-08,23.873,23.883,23.828,23.836,681,0
2006-02-09,23.921,23.921,23.654,23.654,5101,0
2006-02-10,23.569,23.745,23.54,23.745,6345,0
2006-02-13,23.654,23.682,23.003,23.013,11556,0
2006-02-14,23.096,24.215,23.096,24.215,10876,0
2006-02-15,24.188,24.598,24.188,24.598,8838,0
2006-02-16,24.598,24.598,24.487,24.589,7819,0
2006-02-17,24.589,24.598,24.452,24.535,6684,0
2006-02-21,24.405,24.405,24.099,24.099,6119,0
2006-02-22,24.188,25.016,24.188,25.016,5437,0
2006-02-23,24.848,25.116,24.726,25.026,8721,0
2006-02-24,24.932,25.377,24.932,25.377,8838,0
2006-02-27,25.377,26.041,25.377,26.013,8721,0
2006-02-28,25.952,25.952,24.932,24.932,9177,0
2006-03-01,24.894,24.979,24.802,24.979,2717,0
2006-03-02,24.894,25.145,24.894,24.922,6119,0
2006-03-03,24.848,25.145,24.764,24.802,6231,0
2006-03-06,24.755,24.755,23.401,23.411,13934,0
2006-03-07,23.218,23.292,23.218,23.266,8385,0
2006-03-08,23.266,23.475,23.218,23.439,8611,0
2006-03-09,23.237,23.55,23.237,23.311,7138,0
2006-03-10,23.301,23.466,23.301,23.466,4078,0
2006-03-13,23.475,23.745,23.475,23.654,9515,0
2006-03-14,23.701,23.969,23.673,23.969,2829,0
2006-03-15,24.053,24.188,23.921,24.005,5889,0
2006-03-16,23.578,23.636,23.475,23.578,5325,0
2006-03-17,23.691,24.272,23.636,23.819,64347,0
2006-03-20,23.745,23.745,23.266,23.292,13934,0
2006-03-21,23.19,23.475,23.124,23.171,7479,0
2006-03-22,23.171,23.18,23.06,23.151,8156,0
2006-03-23,23.124,23.124,22.809,22.911,12575,0
2006-03-24,22.994,22.994,22.523,22.653,13822,0
2006-03-27,22.653,22.661,22.244,22.244,14277,0
2006-03-28,22.29,22.29,21.847,21.847,12462,0
2006-03-29,21.847,22.217,21.585,22.217,33987,0
2006-03-30,22.151,22.688,22.124,22.596,11441,0
2006-03-31,22.596,23.124,22.523,22.606,15069,0
2006-04-03,22.335,22.418,22.067,22.115,8156,0
2006-04-04,22.133,22.133,21.716,21.762,7704,0
2006-04-05,21.772,21.772,21.188,21.317,14387,0
2006-04-06,21.317,21.891,20.836,21.243,29343,0
2006-04-07,21.391,21.762,21.094,21.225,22315,0
2006-04-10,21.261,21.847,21.188,21.41,10083,0
2006-04-11,21.678,21.678,20.965,20.965,17899,0
2006-04-12,20.965,20.975,20.836,20.927,7594,0
2006-04-13,20.927,21.14,20.872,21.14,9630,0
2006-04-17,21.094,21.094,20.76,21.057,18127,0
2006-04-18,20.854,22.364,20.808,22.364,47582,0
2006-04-19,22.418,22.957,22.418,22.957,13143,0
2006-04-20,23.003,23.003,22.771,22.874,7362,0
2006-04-21,22.985,23.078,22.94,23.078,14615,0
2006-04-24,23.124,23.133,22.55,22.56,6456,0
2006-04-25,22.086,22.133,21.874,21.973,23905,0
2006-04-26,21.973,22.29,21.965,22.161,13595,0
2006-04-27,22.086,23.18,22.067,22.236,21299,0
2006-04-28,22.151,22.236,22.143,22.236,8611,0
2006-05-01,22.335,22.437,22.28,22.29,9972,0
2006-05-02,22.17,22.253,22.143,22.151,6572,0
2006-05-03,22.151,22.373,22.143,22.335,11332,0
2006-05-04,22.373,22.373,22.161,22.227,3737,0
2006-05-05,22.151,22.271,22.151,22.271,5325,0
2006-05-08,22.227,22.271,22.143,22.143,4420,0
2006-05-09,22.151,22.151,22.143,22.151,3854,0
2006-05-10,22.198,22.227,22.143,22.151,11441,0
2006-05-11,22.244,22.244,22.076,22.086,20390,0
2006-05-12,22.143,22.161,22.039,22.143,18353,0
2006-05-15,22.143,22.244,22.143,22.198,13369,0
2006-05-16,22.151,22.189,22.143,22.151,4078,0
2006-05-17,22.143,22.217,22.067,22.217,8611,0
2006-05-18,22.29,22.364,21.891,21.891,6345,0
2006-05-19,21.866,22.067,21.847,21.992,16542,0
2006-05-22,21.891,21.956,21.613,21.724,29680,0
2006-05-23,21.891,22.039,21.621,21.63,11670,0
2006-05-24,21.594,22.143,21.448,22.143,11895,0
2006-05-25,22.29,22.345,22.067,22.198,10876,0
2006-05-26,22.373,22.845,22.067,22.076,6796,0
2006-05-30,22.067,22.067,21.41,21.41,18353,0
2006-05-31,21.41,21.837,21.41,21.484,9630,0
2006-06-01,21.484,21.938,21.484,21.938,6456,0
2006-06-02,21.973,22.02,21.448,21.64,11895,0
2006-06-05,21.64,21.688,21.317,21.317,28889,0
2006-06-06,21.317,21.363,21.14,21.234,61628,0
2006-06-07,21.234,21.529,21.188,21.271,11670,0
2006-06-08,21.225,21.743,21.159,21.734,19144,0
2006-06-09,21.669,21.716,21.188,21.206,16653,0
2006-06-12,21.271,21.594,21.271,21.41,6911,0
2006-06-13,21.363,21.585,21.234,21.327,14615,0
2006-06-14,21.271,21.594,21.225,21.346,9630,0
2006-06-15,21.429,21.716,21.429,21.697,15523,0
2006-06-16,21.697,21.743,21.188,21.271,113969,0
2006-06-19,21.271,21.557,21.188,21.474,49055,0
2006-06-20,21.41,21.547,21.252,21.271,15974,0
2006-06-21,21.188,21.604,21.188,21.547,6456,0
2006-06-22,21.502,21.502,21.094,21.131,14277,0
2006-06-23,21.011,21.103,20.836,21.011,13709,0
2006-06-26,21.188,21.828,20.975,21.828,9856,0
2006-06-27,21.828,22.335,21.585,21.891,29229,0
2006-06-28,21.891,21.919,21.659,21.919,12688,0
2006-06-29,21.965,23.041,21.847,23.041,28776,0
2006-06-30,23.041,23.041,21.502,22.855,432088,0
2006-07-03,22.836,22.855,22.615,22.726,14840,0
2006-07-05,22.726,24.188,22.29,24.09,24923,0
2006-07-06,23.745,23.745,23.078,23.086,7594,0
2006-07-07,23.161,23.626,23.161,23.484,7819,0
2006-07-10,23.569,23.588,23.393,23.493,7025,0
2006-07-11,23.439,23.691,23.328,23.457,10423,0
2006-07-12,23.393,23.393,22.948,23.041,3629,0
2006-07-13,22.948,23.475,22.94,23.475,9515,0
2006-07-14,23.393,23.439,23.393,23.439,2267,0
2006-07-17,23.365,23.365,22.948,23.003,1926,0
2006-07-18,22.957,23.041,22.911,22.911,16767,0
2006-07-19,23.041,23.041,22.94,23.032,902,0
2006-07-20,23.115,23.171,23.115,23.171,343,0
2006-07-21,23.06,23.06,22.948,22.957,14952,0
2006-07-24,22.948,22.994,22.94,22.994,1022,0
2006-07-25,22.948,22.948,22.948,22.948,1022,0
2006-07-26,22.94,23.003,22.735,22.735,4420,0
2006-07-27,22.735,22.771,22.643,22.643,4420,0
2006-07-28,22.596,22.763,22.55,22.763,1814,0
2006-07-31,22.855,22.902,22.345,22.345,6456,0
2006-08-01,22.418,22.67,21.938,21.938,14387,0
2006-08-02,22.02,22.115,21.64,21.649,5889,0
2006-08-03,21.716,21.762,21.669,21.669,5666,0
2006-08-04,21.762,21.891,21.697,21.847,2381,0
2006-08-07,21.716,21.847,21.697,21.762,8721,0
2006-08-08,21.716,21.891,21.697,21.801,8045,0
2006-08-09,21.891,21.973,21.891,21.973,5437,0
2006-08-10,21.973,21.973,21.891,21.891,1814,0
2006-08-11,21.809,21.809,21.716,21.801,1814,0
2006-08-14,21.762,21.762,21.697,21.707,4759,0
2006-08-15,21.762,21.762,21.762,21.762,106,0
2006-08-16,21.801,22.115,21.801,22.115,2717,0
2006-08-17,22.02,22.02,21.724,21.734,3058,0
2006-08-18,21.782,21.782,21.697,21.697,4304,0
2006-08-21,21.697,21.992,21.697,21.992,3629,0
2006-08-22,21.91,21.91,21.762,21.782,1702,0
2006-08-23,21.734,21.947,21.734,21.874,1702,0
2006-08-24,21.782,21.782,21.716,21.782,681,0
2006-08-25,21.856,21.856,21.762,21.782,793,0
2006-08-28,21.837,21.919,21.837,21.866,1245,0
2006-08-29,21.801,21.801,21.529,21.585,9064,0
2006-08-30,21.467,21.538,21.363,21.538,4078,0
2006-08-31,21.697,21.697,21.697,21.697,681,0
2006-09-01,21.697,21.707,21.697,21.707,565,0
2006-09-05,21.697,21.782,21.697,21.782,1474,0
2006-09-06,21.734,21.866,21.697,21.743,1136,0
2006-09-07,21.621,21.621,21.317,21.493,6119,0
2006-09-08,21.538,21.585,21.538,21.585,565,0
2006-09-11,21.538,21.585,21.538,21.585,681,0
2006-09-12,21.613,21.669,21.613,21.669,2717,0
2006-09-13,21.604,21.762,21.604,21.669,3854,0
2006-09-14,21.762,21.801,21.762,21.762,681,0
2006-09-18,21.716,21.801,21.621,21.697,2608,0
2006-09-19,21.64,21.64,21.613,21.621,5779,0
2006-09-20,21.585,21.697,21.585,21.697,2381,0
2006-09-21,21.621,21.621,21.42,21.493,3174,0
2006-09-22,21.448,21.669,21.448,21.669,1583,0
2006-09-25,21.621,21.688,21.41,21.688,10647,0
2006-09-26,21.669,21.697,21.621,21.621,7594,0
2006-09-27,21.621,21.621,21.502,21.52,14160,0
2006-09-28,21.448,21.511,21.448,21.511,343,0
2006-09-29,21.502,21.594,21.502,21.594,565,0
2006-10-02,21.604,21.613,21.604,21.613,451,0
2006-10-03,21.621,21.716,21.547,21.716,4874,0
2006-10-04,21.716,21.801,21.585,21.585,1702,0
2006-10-05,21.64,21.64,21.448,21.448,1474,0
2006-10-06,21.41,21.41,21.41,21.41,451,0
2006-10-09,21.41,21.41,21.234,21.29,6119,0
2006-10-10,21.243,21.243,21.197,21.197,3284,0
2006-10-11,21.28,21.467,21.28,21.467,565,0
2006-10-12,21.42,21.448,21.337,21.448,1136,0
2006-10-13,21.28,21.28,21.271,21.271,565,0
2006-10-16,21.197,21.382,21.197,21.28,902,0
2006-10-17,21.243,21.271,21.197,21.215,1136,0
2006-10-18,21.197,21.28,21.197,21.206,1136,0
2006-10-19,21.215,21.52,21.188,21.52,6456,0
2006-10-20,21.594,21.801,21.594,21.801,2717,0
2006-10-23,21.801,22.513,21.801,22.513,5209,0
2006-10-24,22.596,22.726,22.058,22.058,3629,0
2006-10-25,22.067,22.067,21.9,22.067,1814,0
2006-10-26,21.973,21.973,21.847,21.938,10083,0
2006-10-27,21.973,21.973,21.938,21.973,3963,0
2006-10-30,21.973,21.973,21.847,21.847,7025,0
2006-10-31,21.847,21.847,21.847,21.847,1702,0
2006-11-01,21.847,22.143,21.847,22.067,15747,0
2006-11-02,22.143,22.588,22.01,22.513,23790,0
2006-11-03,22.447,22.688,22.447,22.688,1814,0
2006-11-06,22.864,23.022,22.771,22.771,2829,0
2006-11-07,22.864,22.864,22.864,22.864,232,0
2006-11-08,22.948,22.948,22.948,22.948,3629,0
2006-11-09,22.948,23.301,22.948,23.301,3854,0
2006-11-10,23.218,23.266,22.966,23.078,6572,0
2006-11-13,22.957,22.957,22.596,22.688,6345,0
2006-11-14,22.606,22.735,22.606,22.726,3511,0
2006-11-15,22.726,22.726,22.643,22.688,4644,0
2006-11-16,22.615,22.902,22.513,22.864,8611,0
2006-11-17,22.799,22.799,22.688,22.688,681,0
2006-11-20,22.596,22.975,22.513,22.975,3629,0
2006-11-21,22.892,23.05,22.596,22.94,5550,0
2006-11-22,22.735,22.735,22.634,22.726,793,0
2006-11-24,22.568,22.568,22.335,22.418,1926,0
2006-11-27,22.373,22.373,22.335,22.335,1022,0
2006-11-28,22.41,22.688,22.335,22.688,1136,0
2006-11-29,22.771,22.771,22.771,22.771,232,0
2006-11-30,22.771,22.771,22.513,22.596,1357,0
2006-12-01,22.513,22.513,22.335,22.335,1245,0
2006-12-04,22.271,22.4,22.271,22.29,3174,0
2006-12-05,22.298,22.513,22.298,22.428,1357,0
2006-12-06,22.513,22.634,22.513,22.634,565,0
2006-12-07,22.624,22.634,22.523,22.634,2267,0
2006-12-08,22.542,22.771,22.542,22.771,565,0
2006-12-11,22.744,22.744,22.735,22.735,232,0
2006-12-12,22.827,23.374,22.827,23.096,3058,0
2006-12-13,23.301,23.393,22.948,23.19,27869,0
2006-12-14,23.124,23.218,23.124,23.218,1583,0
2006-12-15,23.124,23.124,23.124,23.124,793,0
2006-12-18,23.124,23.393,23.124,23.319,6796,0
2006-12-19,23.301,23.617,23.301,23.393,6231,0
2006-12-20,23.701,23.873,23.701,23.819,1136,0
2006-12-21,23.819,23.969,23.664,23.664,7138,0
2006-12-22,23.959,23.959,23.673,23.673,7138,0
2006-12-26,23.828,23.921,23.819,23.828,3737,0
2006-12-27,23.828,24.442,23.828,24.442,4304,0
2006-12-28,24.31,24.452,24.31,24.452,902,0
2006-12-29,24.452,24.802,24.452,24.802,2037,0
2007-01-03,24.726,24.726,23.921,24.053,11103,0
2007-01-04,23.969,24.894,23.969,24.099,4531,0
2007-01-05,23.978,23.978,23.969,23.969,565,0
2007-01-08,23.969,24.272,23.969,24.161,1022,0
2007-01-09,23.654,23.921,23.484,23.921,8721,0
2007-01-10,24.005,24.053,23.819,24.053,3629,0
2007-01-11,23.931,25.034,23.931,25.026,15747,0
2007-01-12,24.894,25.293,24.764,25.293,3737,0
2007-01-16,25.07,25.246,25.07,25.246,4874,0
2007-01-17,25.07,25.07,24.764,24.942,1702,0
2007-01-18,24.885,24.885,24.885,24.885,106,0
2007-01-22,24.848,24.885,24.848,24.885,32400,0
2007-01-23,24.672,24.726,24.272,24.543,18241,0
2007-01-24,24.461,24.626,24.452,24.626,21977,0
2007-01-29,24.745,24.745,24.535,24.717,1245,0
2007-01-30,24.598,24.598,24.598,24.598,106,0
2007-01-31,24.717,25.246,24.598,25.246,4420,0
2007-02-01,25.135,25.201,24.553,24.69,9630,0
2007-02-02,24.773,24.876,24.581,24.581,2493,0
2007-02-05,24.581,24.581,24.272,24.452,2037,0
2007-02-06,24.452,24.68,24.366,24.68,3284,0
2007-02-07,24.672,24.672,23.969,24.272,4874,0
2007-02-08,24.053,24.117,24.053,24.053,1474,0
2007-02-09,24.025,24.034,23.996,23.996,7930,0
2007-02-12,23.978,23.987,23.969,23.987,793,0
2007-02-13,24.034,24.034,24.034,24.034,1357,0
2007-02-14,24.034,24.126,24.034,24.126,2829,0
2007-02-15,24.263,24.263,24.126,24.205,1357,0
2007-02-16,24.005,24.339,23.978,24.339,4192,0
2007-02-20,24.3,24.3,24.005,24.005,1474,0
2007-02-21,23.969,24.053,23.845,23.892,5209,0
2007-02-22,23.845,23.845,23.845,23.845,565,0
2007-02-23,23.828,23.828,23.781,23.781,1926,0
2007-02-26,23.781,23.781,23.745,23.745,2154,0
2007-02-27,23.578,23.673,23.115,23.266,27304,0
2007-02-28,23.171,23.319,23.115,23.266,5101,0
2007-03-01,23.227,23.227,23.227,23.227,343,0
2007-03-02,23.347,23.356,23.18,23.292,1245,0
2007-03-05,23.319,23.319,23.18,23.18,793,0
2007-03-07,23.124,23.365,22.948,23.218,6796,0
2007-03-08,23.319,23.319,23.218,23.218,451,0
2007-03-12,23.133,23.133,22.948,22.948,1357,0
2007-03-13,22.882,22.882,22.771,22.771,2608,0
2007-03-14,22.735,22.818,22.615,22.615,1583,0
2007-03-15,23.836,27.387,23.836,27.046,76354,0
2007-03-16,26.729,26.729,26.241,26.396,18353,0
2007-03-19,26.231,26.231,25.833,26.032,4644,0
2007-03-20,26.126,26.26,26.126,26.26,2154,0
2007-03-21,26.126,26.25,26.116,26.116,7025,0
2007-03-22,26.07,26.45,25.861,25.995,7930,0
2007-03-23,25.952,26.174,25.952,26.174,11556,0
2007-03-26,26.155,26.155,26.061,26.088,2948,0
2007-03-27,26.088,26.478,26.088,26.468,2267,0
2007-03-28,26.35,26.35,26.26,26.26,451,0
2007-03-29,26.135,26.331,26.135,26.331,681,0
2007-03-30,26.35,26.895,26.35,26.895,3629,0
2007-04-02,26.701,26.701,26.405,26.478,5101,0
2007-04-03,26.478,26.691,26.478,26.691,1814,0
2007-04-04,26.747,28.11,26.747,27.535,7362,0
2007-04-05,27.628,27.628,26.701,26.905,4644,0
2007-04-09,27.007,27.815,27.007,27.694,5437,0
2007-04-10,27.807,27.807,27.713,27.807,4759,0
2007-04-11,27.685,27.685,27.007,27.156,5437,0
2007-04-12,27.221,27.807,27.221,27.797,6119,0
2007-04-13,27.969,28.379,27.969,28.25,6572,0
2007-04-16,28.205,28.658,28.205,28.639,17899,0
2007-04-17,28.463,28.601,28.268,28.35,3963,0
2007-04-18,28.25,28.463,26.934,27.35,21071,0
2007-04-19,27.203,27.463,27.203,27.434,2829,0
2007-04-20,27.473,27.473,27.367,27.377,565,0
2007-04-23,27.367,27.463,27.367,27.453,681,0
2007-04-24,27.358,27.463,27.358,27.387,2717,0
2007-04-25,27.276,27.463,27.007,27.007,3737,0
2007-04-26,27.1,27.1,26.831,27.007,1702,0
2007-04-27,27.185,27.185,27.1,27.1,343,0
2007-04-30,27.055,27.185,27.055,27.185,565,0
2007-05-01,27.258,27.713,27.258,27.367,4304,0
2007-05-02,27.535,27.535,27.358,27.535,3174,0
2007-05-03,27.367,27.453,27.358,27.453,902,0
2007-05-04,27.358,27.358,27.193,27.276,1814,0
2007-05-07,27.185,27.185,27.128,27.128,451,0
2007-05-08,27.137,27.156,27.137,27.156,2608,0
2007-05-09,26.943,27.017,26.878,26.943,1245,0
2007-05-10,26.747,26.775,26.478,26.775,3854,0
2007-05-11,26.655,26.655,26.222,26.396,902,0
2007-05-14,26.574,26.747,26.478,26.478,3397,0
2007-05-15,26.478,26.478,24.717,25.078,16653,0
2007-05-16,25.116,25.861,25.116,25.861,3284,0
2007-05-17,25.598,25.598,25.598,25.598,1245,0
2007-05-18,25.293,25.551,25.154,25.284,3737,0
2007-05-21,25.246,25.284,25.246,25.275,3174,0
2007-05-22,25.229,25.229,24.581,24.726,7362,0
2007-05-23,24.726,24.745,24.633,24.726,2381,0
2007-05-24,24.755,24.755,24.717,24.717,4078,0
2007-05-25,24.672,24.773,24.672,24.773,343,0
2007-05-29,24.848,25.359,24.848,25.359,2037,0
2007-05-30,25.154,25.377,24.225,24.581,4420,0
2007-05-31,24.755,25.201,24.755,25.135,10765,0
2007-06-01,25.116,25.312,25.116,25.312,1702,0
2007-06-04,25.183,25.183,25.183,25.183,232,0
2007-06-05,25.312,25.978,25.312,25.795,2948,0
2007-06-06,25.701,25.701,25.701,25.701,106,0
2007-06-07,25.861,25.861,25.861,25.861,232,0
2007-06-08,25.776,25.776,25.433,25.433,1245,0
2007-06-11,25.377,25.377,25.026,25.246,4531,0
2007-06-12,25.331,25.598,24.717,24.717,4874,0
2007-06-13,24.717,24.717,24.652,24.652,1357,0
2007-06-14,24.717,24.717,24.589,24.589,451,0
2007-06-15,24.717,24.717,24.589,24.589,232,0
2007-06-18,24.581,24.626,23.931,24.188,8269,0
2007-06-19,24.188,24.188,24.188,24.188,1136,0
2007-06-20,24.053,24.244,23.828,24.244,5209,0
2007-06-21,24.117,24.117,24.117,24.117,106,0
2007-06-22,24.025,24.161,23.828,23.828,5209,0
2007-06-25,23.79,24.626,23.79,24.142,2037,0
2007-06-26,24.142,24.142,24.142,24.142,1136,0
2007-06-27,24.188,24.496,24.099,24.099,17899,0
2007-06-28,24.161,24.161,23.636,23.664,5101,0
2007-06-29,23.654,24.099,23.654,23.892,2948,0
2007-07-02,23.912,23.921,23.855,23.855,2608,0
2007-07-03,23.828,23.828,23.828,23.828,565,0
2007-07-05,23.921,24.099,23.921,24.099,1136,0
2007-07-06,23.845,24.09,23.845,24.034,1022,0
2007-07-10,23.921,24.053,23.828,24.053,902,0
2007-07-11,23.718,24.272,23.617,24.272,7704,0
2007-07-12,24.188,24.543,23.828,24.543,2267,0
2007-07-13,24.452,24.452,23.921,23.921,1474,0
2007-07-16,23.836,23.996,23.828,23.912,2154,0
2007-07-17,23.873,23.873,23.828,23.828,681,0
2007-07-18,23.745,23.745,23.745,23.745,232,0
2007-07-19,23.701,23.79,23.617,23.79,2154,0
2007-07-20,23.79,23.828,23.79,23.828,5666,0
2007-07-23,23.617,23.763,23.521,23.763,902,0
2007-07-24,23.617,23.79,23.393,23.79,1926,0
2007-07-25,23.347,23.745,23.347,23.745,793,0
2007-07-26,23.578,23.654,23.578,23.654,343,0
2007-07-27,23.493,23.569,23.448,23.531,1022,0
2007-07-30,23.411,23.569,23.393,23.439,793,0
2007-07-31,23.439,23.502,23.266,23.439,2037,0
2007-08-01,23.347,23.475,23.266,23.347,4304,0
2007-08-02,23.347,23.439,23.347,23.439,232,0
2007-08-03,23.266,23.374,23.209,23.374,2493,0
2007-08-06,23.171,23.171,23.041,23.041,451,0
2007-08-07,23.041,23.041,22.653,22.864,10194,0
2007-08-08,22.771,22.94,22.771,22.94,1926,0
2007-08-09,22.882,22.882,22.864,22.864,451,0
2007-08-10,22.68,22.68,22.244,22.244,4420,0
2007-08-13,22.373,22.513,21.983,22.151,3284,0
2007-08-14,21.973,23.003,21.938,22.418,15407,0
2007-08-15,22.466,22.466,22.466,22.466,1702,0
2007-08-16,22.364,22.466,22.364,22.466,1702,0
2007-08-17,22.335,22.864,22.335,22.466,2829,0
2007-08-20,22.466,22.466,22.466,22.466,1926,0
2007-08-21,22.466,22.596,22.466,22.596,2608,0
2007-08-22,22.513,22.596,22.513,22.513,1583,0
2007-08-23,22.428,22.428,22.428,22.428,106,0
2007-08-24,22.68,22.688,22.68,22.688,1022,0
2007-08-27,22.643,22.643,22.606,22.624,343,0
2007-08-28,22.771,23.124,22.698,23.124,1357,0
2007-08-29,23.105,23.393,23.105,23.393,793,0
2007-08-30,23.301,23.301,23.124,23.124,793,0
2007-08-31,23.05,23.05,22.874,22.874,565,0
2007-09-04,22.948,22.948,21.891,22.335,7594,0
2007-09-05,22.373,22.596,22.373,22.513,2717,0
2007-09-06,22.596,23.124,22.596,22.994,1583,0
2007-09-07,23.041,23.041,22.771,22.771,1245,0
2007-09-10,22.688,22.688,22.55,22.55,1022,0
2007-09-12,22.726,22.902,22.596,22.596,1136,0
2007-09-13,22.373,22.578,22.373,22.578,793,0
2007-09-14,22.513,22.523,22.513,22.523,232,0
2007-09-17,22.596,22.596,22.568,22.596,1245,0
2007-09-18,22.596,22.596,21.9,22.596,13029,0
2007-09-19,22.596,22.596,22.596,22.596,9404,0
2007-09-20,22.523,22.56,22.523,22.56,565,0
2007-09-24,22.513,22.596,22.513,22.55,7930,0
2007-09-25,22.55,22.688,22.55,22.688,1702,0
2007-09-26,22.688,22.921,22.596,22.596,902,0
2007-09-27,22.771,22.771,22.523,22.523,343,0
2007-10-02,22.523,22.643,22.523,22.643,232,0
2007-10-03,22.523,22.523,22.523,22.523,106,0
2007-10-04,22.373,22.892,22.373,22.596,16542,0
2007-10-08,22.864,22.864,22.726,22.726,343,0
2007-10-09,22.643,22.643,22.643,22.643,232,0
2007-10-10,22.726,22.726,22.596,22.606,1245,0
2007-10-11,22.428,22.596,22.428,22.596,1702,0
2007-10-16,22.513,22.596,22.335,22.596,1583,0
2007-10-17,22.476,22.588,22.418,22.588,2717,0
2007-10-18,22.596,22.596,22.596,22.596,565,0
2007-10-19,23.022,23.266,23.022,23.078,5325,0
2007-10-22,23.133,23.133,22.957,22.957,3058,0
2007-10-23,23.124,23.124,22.864,22.864,343,0
2007-10-24,22.864,22.864,22.735,22.735,565,0
2007-10-25,22.643,22.653,22.643,22.643,793,0
2007-10-26,22.532,22.596,22.513,22.596,2717,0
2007-10-29,22.763,22.948,22.596,22.596,1583,0
2007-10-30,22.55,22.596,22.476,22.476,4874,0
2007-10-31,22.466,22.466,21.585,22.002,5666,0
2007-11-01,22.039,22.688,22.039,22.688,2608,0
2007-11-02,22.771,22.771,22.596,22.596,4759,0
2007-11-05,22.466,22.466,22.335,22.335,1474,0
2007-11-06,22.198,22.298,22.02,22.02,2381,0
2007-11-07,21.947,22.198,21.938,22.198,1814,0
2007-11-08,22.115,22.244,22.067,22.244,1702,0
2007-11-09,22.067,22.198,22.02,22.02,2267,0
2007-11-12,22.02,22.086,22.02,22.067,1926,0
2007-11-13,22.02,22.02,21.973,22.02,2948,0
2007-11-14,21.973,22.596,21.938,22.513,4874,0
2007-11-15,22.373,22.513,22.02,22.02,4874,0
2007-11-16,22.02,22.244,22.02,22.244,4984,0
2007-11-19,22.067,22.327,22.02,22.02,6231,0
2007-11-20,22.049,22.198,22.049,22.076,1357,0
2007-11-21,22.244,22.244,22.02,22.208,343,0
2007-11-26,22.029,22.513,22.029,22.513,4192,0
2007-11-27,22.29,22.29,22.02,22.02,2154,0
2007-11-28,22.105,22.244,22.02,22.02,1814,0
2007-12-04,22.02,22.067,21.847,21.847,2037,0
2007-12-05,21.973,21.973,21.973,21.973,106,0
2007-12-06,21.973,21.973,21.973,21.973,1136,0
2007-12-07,21.891,21.91,21.891,21.891,793,0
2007-12-10,21.973,22.039,21.847,21.847,2717,0
2007-12-12,22.067,22.067,21.856,21.91,2381,0
2007-12-13,21.856,22.151,21.847,21.983,3629,0
2007-12-14,22.105,22.105,21.9,21.9,1583,0
2007-12-17,22.151,22.151,21.973,21.992,4420,0
2007-12-18,21.891,22.058,21.847,22.039,2717,0
2007-12-19,21.973,21.973,21.856,21.856,8611,0
2007-12-20,21.866,22.067,21.847,22.067,4420,0
2007-12-21,21.973,22.002,21.847,21.847,3511,0
2007-12-24,22.049,22.067,21.891,22.067,1814,0
2007-12-26,21.973,22.02,21.973,21.973,2608,0
2007-12-27,22.02,22.02,21.938,21.938,4304,0
2007-12-28,21.919,22.039,21.847,21.847,6456,0
2007-12-31,21.891,21.891,21.64,21.688,3174,0
2008-01-02,21.261,21.965,21.261,21.801,681,0
2008-01-03,21.801,21.801,21.649,21.678,1926,0
2008-01-04,21.678,21.837,21.621,21.621,7704,0
2008-01-07,21.621,21.621,21.585,21.585,343,0
2008-01-08,21.467,21.621,21.467,21.621,2493,0
2008-01-09,21.621,21.847,21.621,21.847,3058,0
2008-01-10,21.716,21.716,21.621,21.716,1926,0
2008-01-11,21.63,21.938,21.63,21.882,3284,0
2008-01-14,21.621,21.791,21.41,21.753,8269,0
2008-01-15,21.724,21.973,21.724,21.919,16313,0
2008-01-16,21.716,21.891,21.538,21.891,5101,0
2008-01-17,21.847,21.891,21.801,21.801,4304,0
2008-01-18,21.716,21.716,21.188,21.188,8838,0
2008-01-22,21.094,21.252,21.011,21.252,793,0
2008-01-23,21.048,21.048,20.121,20.344,3963,0
2008-01-24,18.517,21.039,18.517,20.676,4759,0
2008-01-25,21.363,21.41,21.011,21.225,4531,0
2008-01-28,21.363,21.576,21.363,21.538,793,0
2008-01-29,21.448,22.143,21.448,22.143,7025,0
2008-01-30,21.938,21.983,21.206,21.206,3284,0
2008-01-31,21.28,21.621,21.225,21.621,21413,0
2008-02-01,21.847,22.818,21.697,22.698,4531,0
2008-02-04,22.688,22.688,22.151,22.373,8498,0
2008-02-05,22.161,22.418,22.151,22.41,2717,0
2008-02-06,22.335,22.688,22.335,22.688,2154,0
2008-02-07,22.771,22.809,22.55,22.55,2829,0
2008-02-08,22.653,22.67,22.653,22.67,343,0
2008-02-11,22.744,22.902,22.744,22.818,3058,0
2008-02-12,23.041,23.266,23.041,23.266,343,0
2008-02-13,23.393,23.393,23.393,23.393,1245,0
2008-02-14,23.319,23.319,23.319,23.319,232,0
2008-02-15,23.246,23.266,23.199,23.199,1814,0
2008-02-19,22.208,23.171,22.208,23.078,17786,0
2008-02-20,22.948,22.948,22.864,22.874,793,0
2008-02-21,22.771,22.94,22.643,22.94,5889,0
2008-02-22,22.948,23.133,22.948,23.133,793,0
2008-02-25,23.266,24.053,23.266,24.053,10876,0
2008-02-26,23.096,23.393,22.818,22.818,9741,0
2008-02-27,22.68,22.799,22.68,22.735,1357,0
2008-02-28,22.643,22.643,22.606,22.606,232,0
2008-02-29,22.55,22.771,22.55,22.771,6911,0
2008-03-03,22.55,22.55,22.02,22.02,1702,0
2008-03-04,21.891,21.965,21.724,21.743,4644,0
2008-03-05,21.716,21.919,21.716,21.919,793,0
2008-03-06,21.716,22.151,21.716,21.919,4304,0
2008-03-07,21.801,21.919,21.801,21.919,2154,0
2008-03-10,21.048,22.227,21.048,21.91,2717,0
2008-03-11,21.928,22.086,21.928,22.058,565,0
2008-03-12,21.973,21.973,21.716,21.874,45430,0
2008-03-13,21.762,21.938,21.762,21.772,5666,0
2008-03-17,21.801,21.801,21.188,21.716,2493,0
2008-03-18,21.669,21.669,21.669,21.669,3737,0
2008-03-19,21.011,21.41,21.011,21.271,6119,0
2008-03-20,21.438,21.837,21.438,21.837,1814,0
2008-03-24,21.837,22.198,21.837,22.02,2829,0
2008-03-25,21.891,23.171,21.891,23.078,5209,0
2008-03-26,23.041,23.266,23.041,23.041,1474,0
2008-03-27,23.041,23.266,23.041,23.266,1344,0
2008-03-28,23.745,23.921,23.484,23.673,2037,0
2008-03-31,23.745,23.865,23.745,23.865,565,0
2008-04-01,23.701,23.701,22.818,22.818,7930,0
2008-04-02,22.688,22.688,22.198,22.688,1814,0
2008-04-03,22.418,22.418,22.244,22.244,3284,0
2008-04-04,22.151,22.151,21.801,21.801,1702,0
2008-04-07,21.594,21.819,21.594,21.621,1357,0
2008-04-08,21.63,21.63,21.373,21.373,1583,0
2008-04-09,21.373,21.373,21.206,21.206,793,0
2008-04-10,21.15,21.15,20.965,21.02,3737,0
2008-04-11,20.984,21.094,20.975,21.094,681,0
2008-04-14,21.02,21.103,21.02,21.103,681,0
2008-04-15,20.984,21.159,20.742,21.159,8685,0
2008-04-16,20.994,23.819,20.994,23.819,16653,0
2008-04-17,23.393,24.543,23.393,24.188,7052,0
2008-04-18,24.215,24.708,23.755,24.188,2948,0
2008-04-21,24.099,24.099,23.654,23.828,1245,0
2008-04-22,23.828,23.828,23.171,23.246,6345,0
2008-04-23,23.133,23.654,23.124,23.124,4420,0
2008-04-24,22.966,23.218,22.966,22.966,681,0
2008-04-25,23.078,23.078,22.948,22.948,681,0
2008-04-28,23.171,24.717,23.171,24.272,3174,0
2008-04-29,24.442,24.442,23.18,23.18,1583,0
2008-04-30,23.301,23.448,23.124,23.448,1926,0
2008-05-01,23.54,24.225,23.54,24.034,1814,0
2008-05-02,24.478,24.478,23.921,23.921,1702,0
2008-05-05,24.044,24.385,23.701,24.188,6353,0
2008-05-06,23.883,25.246,23.883,25.154,15974,0
2008-05-07,25.663,25.663,24.755,24.894,3058,0
2008-05-08,25.479,25.995,23.828,25.377,5101,0
2008-05-09,25.506,26.07,25.469,25.673,2381,0
2008-05-12,25.756,26.202,25.377,25.59,6770,0
2008-05-13,25.154,25.154,24.553,24.802,2154,0
2008-05-14,24.932,25.995,24.932,25.823,2493,0
2008-05-15,25.861,26.295,25.861,26.041,1245,0
2008-05-16,25.861,25.861,25.644,25.728,1022,0
2008-05-19,25.615,25.615,25.377,25.442,1022,0
2008-05-20,25.377,25.377,24.506,24.506,1357,0
2008-05-21,24.272,24.272,22.948,23.124,3639,0
2008-05-22,23.124,24.005,23.124,23.79,2717,0
2008-05-23,23.569,23.845,23.124,23.319,3219,0
2008-05-27,23.124,23.171,22.688,23.171,2717,0
2008-05-28,22.957,23.569,22.716,23.356,2656,0
2008-05-29,22.542,24.672,19.722,24.652,3081,0
2008-05-30,24.672,24.672,23.041,24.581,6435,0
2008-06-02,24.405,25.246,24.188,25.034,3629,0
2008-06-03,25.201,25.423,25.154,25.246,1245,0
2008-06-04,25.551,25.551,24.005,24.366,10083,0
2008-06-05,24.225,25.497,24.188,25.497,2493,0
2008-06-06,25.59,25.59,24.053,24.736,9660,0
2008-06-09,24.553,24.736,22.327,22.428,29508,0
2008-06-10,22.29,22.513,22.29,22.428,2206,0
2008-06-11,22.418,22.466,22.198,22.335,2003,0
2008-06-12,22.335,22.418,22.115,22.335,1245,0
2008-06-13,22.198,23.151,20.742,23.151,10647,0
2008-06-16,24.005,24.581,23.493,24.581,4641,0
2008-06-17,24.755,25.469,24.225,24.225,36055,0
2008-06-18,24.452,24.626,23.636,23.921,10876,0
2008-06-19,24.142,24.225,23.393,23.401,3737,0
2008-06-20,23.728,23.728,23.218,23.701,4651,0
2008-06-23,22.56,23.828,22.198,22.93,14277,0
2008-06-24,22.364,23.041,22.364,22.754,2493,0
2008-06-25,22.855,23.171,22.523,22.68,6577,0
2008-06-26,22.771,22.771,21.493,21.782,5388,0
2008-06-27,21.856,21.9,19.491,19.537,508481,0
2008-06-30,19.537,20.158,19.389,19.389,32876,0
2008-07-01,19.417,20.279,19.417,19.937,22871,0
2008-07-02,19.77,20.334,19.77,19.918,28857,0
2008-07-03,20.083,20.39,19.927,20.205,6363,0
2008-07-07,19.556,19.993,18.676,19.102,18795,0
2008-07-08,19.102,20.456,19.066,20.456,43738,0
2008-07-09,20.279,20.279,19.584,19.584,3800,0
2008-07-10,19.463,20.149,19.408,19.955,5727,0
2008-07-11,19.862,21.874,19.334,21.874,34882,0
2008-07-14,21.011,22.067,19.918,20.529,19775,0
2008-07-15,20.215,21.401,19.77,21.121,15972,0
2008-07-16,21.121,22.124,20.965,22.124,20504,0
2008-07-17,22.151,23.79,21.992,23.411,16519,0
2008-07-18,23.199,23.439,22.688,23.151,18693,0
2008-07-21,23.266,23.645,23.078,23.636,2154,0
2008-07-22,23.819,23.873,22.726,23.873,22886,0
2008-07-23,23.828,23.912,23.673,23.781,18468,0
2008-07-24,22.836,23.828,22.836,23.828,15497,0
2008-07-25,24.272,24.452,23.654,24.376,23335,0
2008-07-28,23.892,24.053,23.598,23.701,8359,0
2008-07-29,23.828,24.496,23.511,24.366,26806,0
2008-07-30,23.873,24.894,22.253,22.606,19571,0
2008-07-31,22.373,23.969,21.678,23.828,19313,0
2008-08-01,23.664,24.126,23.484,24.053,13198,0
2008-08-04,24.405,24.405,23.475,24.31,13290,0
2008-08-05,24.442,25.145,24.347,25.145,13253,0
2008-08-06,25.145,25.145,24.755,24.885,14312,0
2008-08-07,24.764,24.979,23.06,23.124,24967,0
2008-08-08,22.948,24.932,22.948,24.31,18055,0
2008-08-11,24.366,27.342,23.912,25.635,29455,0
2008-08-12,25.459,26.468,25.126,26.212,14263,0
2008-08-13,26.286,29.131,26.041,28.823,21790,0
2008-08-14,27.789,29.039,27.666,28.473,27013,0
2008-08-15,30.01,30.01,25.823,26.396,26971,0
2008-08-18,27.332,27.332,25.154,26.711,12010,0
2008-08-19,26.022,27.358,24.745,24.745,2922,0
2008-08-20,24.726,26.869,23.598,23.598,3666,0
2008-08-21,23.921,24.525,23.921,24.525,1455,0
2008-08-22,22.957,25.756,22.957,25.756,6916,0
2008-08-25,25.598,27.323,24.478,24.478,6155,0
2008-08-26,24.553,26.041,24.553,26.041,2656,0
2008-08-27,25.728,25.861,25.598,25.861,5123,0
2008-08-28,25.551,27.444,25.551,27.444,8459,0
2008-08-29,27.358,27.358,25.888,25.888,8364,0
2008-09-02,27.342,27.358,25.442,26.859,3482,0
2008-09-03,26.905,27.609,26.905,27.295,3632,0
2008-09-04,26.859,27.535,26.459,27.358,9730,0
2008-09-05,27.046,27.175,25.229,25.635,3825,0
2008-09-08,26.915,26.924,25.728,26.478,9284,0
2008-09-09,26.812,26.812,25.237,25.543,6447,0
2008-09-10,26.478,26.665,24.366,26.415,10499,0
2008-09-11,25.368,25.673,24.496,24.525,6559,0
2008-09-12,25.738,25.738,24.496,24.969,4511,0
2008-09-15,25.59,25.598,23.401,23.401,9841,0
2008-09-16,25.368,28.054,19.325,25.682,26160,0
2008-09-17,24.69,25.823,23.151,23.466,7335,0
2008-09-18,25.934,30.845,23.636,30.01,71066,0
2008-09-19,31.78,32.247,28.25,32.247,147027,0
2008-09-22,30.01,31.207,26.961,29.131,24453,0
2008-09-23,29.212,30.01,26.478,27.203,5529,0
2008-09-24,33.477,33.477,26.526,26.822,30287,0
2008-09-25,27.193,29.353,26.701,29.131,16002,0
2008-09-26,29.122,29.789,27.897,29.64,11387,0
2008-09-29,28.473,30.01,26.497,26.497,10998,0
2008-09-30,29.131,30.001,29.131,29.566,13342,0
2008-10-01,29.122,29.992,28.686,29.537,5663,0
2008-10-02,28.775,30.01,27.807,29.78,6888,0
2008-10-03,29.926,29.926,28.686,29.131,8073,0
2008-10-06,28.046,29.566,24.281,29.287,16637,0
2008-10-07,29.131,29.131,25.88,25.88,8839,0
2008-10-08,25.442,27.932,24.205,24.366,15353,0
2008-10-09,24.281,24.281,20.936,20.936,23946,0
2008-10-10,21.197,25.442,20.168,25.442,26785,0
2008-10-13,24.726,29.131,20.975,29.087,30778,0
2008-10-14,29.14,29.14,24.848,26.507,17076,0
2008-10-15,26.126,27.358,22.067,22.456,15174,0
2008-10-16,22.688,28.25,22.161,27.694,21131,0
2008-10-17,26.487,29.203,24.329,28.501,40376,0
2008-10-20,28.917,28.917,25.154,28.677,8888,0
2008-10-21,28.149,28.463,25.078,27.118,4676,0
2008-10-22,26.25,27.434,23.828,26.367,15528,0
2008-10-23,26.516,27.358,24.053,24.272,12886,0
2008-10-24,23.828,24.272,22.948,23.032,13288,0
2008-10-27,22.948,23.531,22.596,22.596,7098,0
2008-10-28,23.531,27.358,23.171,26.638,13534,0
2008-10-29,26.602,27.358,24.894,24.894,6027,0
2008-10-30,26.183,28.25,26.183,28.25,6354,0
2008-10-31,28.214,30.01,26.164,28.268,12769,0
2008-11-03,28.25,29.131,24.848,28.454,11780,0
2008-11-04,29.131,29.131,25.561,28.648,9605,0
2008-11-05,28.417,29.131,26.62,26.822,8115,0
2008-11-06,26.377,29.131,26.377,26.674,12059,0
2008-11-07,27.906,29.002,27.685,28.017,9681,0
2008-11-10,28.241,28.259,27.027,28.008,14282,0
2008-11-11,27.807,27.807,26.135,26.487,7263,0
2008-11-12,25.814,27.156,24.755,24.755,7302,0
2008-11-13,25.087,27.35,24.717,27.332,12291,0
2008-11-14,27.128,27.128,25.284,25.284,2682,0
2008-11-17,24.876,25.59,24.792,24.792,3999,0
2008-11-18,24.717,25.394,24.31,25.06,8597,0
2008-11-19,25.459,25.459,23.521,23.521,5047,0
2008-11-20,23.682,24.188,22.067,22.067,8191,0
2008-11-21,22.975,22.975,22.067,22.067,19044,0
2008-11-24,23.161,24.932,23.161,24.932,13723,0
2008-11-25,25.598,26.041,23.569,25.995,6081,0
2008-11-26,25.256,27.676,24.745,27.676,20521,0
2008-11-28,27.377,28.017,26.231,27.358,3192,0
2008-12-01,26.35,26.35,22.716,23.374,26106,0
2008-12-02,23.978,25.635,23.393,25.635,10965,0
2008-12-03,24.506,26.478,24.506,25.22,7654,0
2008-12-04,24.736,26.691,24.109,24.109,4396,0
2008-12-05,23.828,26.478,23.828,25.861,3345,0
2008-12-08,26.574,27.358,24.385,27.267,34631,0
2008-12-09,26.442,26.478,24.717,24.969,7532,0
2008-12-10,25.312,27.358,24.856,27.285,6250,0
2008-12-11,26.859,26.859,24.717,24.717,7843,0
2008-12-12,24.215,26.396,23.466,26.396,7658,0
2008-12-15,26.478,26.478,24.329,26.041,4331,0
2008-12-16,26.478,26.747,25.551,25.635,26767,0
2008-12-17,25.479,26.468,25.06,25.459,8888,0
2008-12-18,26.26,26.756,25.479,26.747,12545,0
2008-12-19,27.932,27.932,24.672,25.635,48230,0
2008-12-22,25.598,25.598,23.607,24.117,16286,0
2008-12-23,24.015,25.987,23.05,24.792,9741,0
2008-12-24,24.626,25.598,24.134,25.598,1953,0
2008-12-26,25.598,25.598,24.09,25.164,2814,0
2008-12-29,25.145,25.145,23.383,24.506,2944,0
2008-12-30,24.894,25.59,23.607,25.229,3268,0
2008-12-31,24.152,24.152,23.041,23.511,19988,0
2009-01-02,23.569,24.432,22.523,22.726,12296,0
2009-01-05,22.818,23.745,22.067,22.373,17104,0
2009-01-06,22.707,22.975,21.847,22.771,17700,0
2009-01-07,22.335,22.335,21.547,21.621,8520,0
2009-01-08,21.169,21.547,21.14,21.252,8549,0
2009-01-09,21.299,21.299,20.019,20.205,12766,0
2009-01-12,20.019,21.271,20.019,20.409,11726,0
2009-01-13,20.232,21.131,19.947,20.732,13084,0
2009-01-14,20.057,20.732,19.352,19.352,32190,0
2009-01-15,19.417,20.297,19.417,20.083,15164,0
2009-01-16,19.52,20.483,19.52,20.305,23276,0
2009-01-20,20,20.789,19.379,19.379,22941,0
2009-01-21,19.685,19.862,19.417,19.825,27568,0
2009-01-22,19.417,19.862,19.417,19.455,12364,0
2009-01-23,19.436,19.862,19.436,19.556,29937,0
2009-01-26,19.649,20.083,19.463,19.722,19385,0
2009-01-27,19.741,20.297,19.048,19.927,20468,0
2009-01-28,20.297,21.41,20.297,21.252,8510,0
2009-01-29,20.827,20.827,19.547,19.566,5018,0
2009-01-30,19.947,19.983,19.417,19.417,12221,0
2009-02-02,19.417,21.363,19.408,21.317,38194,0
2009-02-03,21.484,21.847,19.741,21.271,15294,0
2009-02-04,21.337,21.762,20.779,21.197,27251,0
2009-02-05,20.075,21.197,20.075,21.131,6523,0
2009-02-06,21.039,21.891,21.003,21.188,7702,0
2009-02-09,21.011,21.188,20.297,20.483,11374,0
2009-02-10,20.371,20.371,19,19,28056,0
2009-02-11,19.119,19.186,18.545,19.029,13084,0
2009-02-12,18.574,19.213,18.137,18.147,3639,0
2009-02-13,17.619,18.147,17.398,18.119,6044,0
2009-02-17,17.877,18.277,15.691,15.813,25946,0
2009-02-18,15.996,15.996,15.578,15.663,7107,0
2009-02-19,15.914,16.231,15.534,15.534,12892,0
2009-02-20,15.367,15.682,13.948,14.015,27695,0
2009-02-23,14.134,14.134,13.003,13.104,15769,0
2009-02-24,13.319,16.46,12.577,15.746,22700,0
2009-02-25,15.534,15.534,12.624,13.809,48344,0
2009-02-26,13.996,15.126,13.512,13.615,12812,0
2009-02-27,13.375,16.052,13.375,13.809,16768,0
2009-03-02,13.56,14.263,12.392,12.475,29663,0
2009-03-03,12.725,12.791,12.345,12.345,23816,0
2009-03-04,12.605,13.077,12.144,12.706,38010,0
2009-03-05,12.327,12.437,11.346,11.437,22161,0
2009-03-06,11.26,11.594,10.37,10.501,13089,0
2009-03-09,10.15,11.992,9.898,10.557,33600,0
2009-03-10,10.566,13.095,10.566,12.957,16974,0
2009-03-11,13.031,15.701,12.679,13.151,22550,0
2009-03-12,13.095,15.303,12.531,14.922,20630,0
2009-03-13,14.978,15.143,13.873,15.116,4062,0
2009-03-16,15.265,16.886,13.829,13.901,6269,0
2009-03-17,14.886,15.478,14.209,15.478,19536,0
2009-03-18,15.227,17.127,14.561,16.849,32038,0
2009-03-19,17.147,17.212,14.828,16.998,12055,0
2009-03-20,17.119,17.119,15.914,16.08,36287,0
2009-03-23,16.774,17.611,16.629,17.592,16628,0
2009-03-24,17.193,17.611,17.119,17.119,7660,0
2009-03-25,17.35,17.739,16.554,17.434,7255,0
2009-03-26,17.221,18.508,17.221,18.508,12302,0
2009-03-27,17.656,17.656,15.978,15.978,16790,0
2009-03-30,15.886,16.202,15.135,15.332,23460,0
2009-03-31,15.624,16.774,15.051,15.914,20801,0
2009-04-01,15.578,16.774,15.051,15.932,9428,0
2009-04-02,16.451,16.989,16.034,16.774,51064,0
2009-04-03,16.774,17.478,16.774,16.989,3188,0
2009-04-06,16.646,16.765,15.524,16.593,17580,0
2009-04-07,16.329,16.765,15.459,15.459,7232,0
2009-04-08,15.534,16.006,15.358,15.851,6100,0
2009-04-09,16.329,16.774,16.034,16.756,17713,0
2009-04-13,16.46,17.824,16.357,17.824,9435,0
2009-04-14,17.398,17.398,15.823,15.823,11378,0
2009-04-15,15.886,16.619,15.886,16.602,6039,0
2009-04-16,16.765,17.675,16.044,17.545,12892,0
2009-04-17,17.842,17.842,17.497,17.692,11833,0
2009-04-20,18.193,18.193,16.108,16.674,17860,0
2009-04-21,16.629,18.536,16.629,18.536,16635,0
2009-04-22,18.09,19.389,17.629,18.74,12239,0
2009-04-23,18.705,18.705,16.774,16.859,16993,0
2009-04-24,16.654,18.333,16.441,17.73,14226,0
2009-04-27,17.212,18.081,16.952,17.109,14405,0
2009-04-28,16.83,18.527,16.83,17.535,13169,0
2009-04-29,17.796,18.296,16.98,18.183,21790,0
2009-04-30,18.342,18.342,16.554,16.74,14385,0
2009-05-01,16.81,17.398,15.886,15.95,11345,0
2009-05-04,16.202,17.886,15.986,16.98,11519,0
2009-05-05,16.765,16.765,15.005,15.005,40350,0
2009-05-06,15.274,16.145,15.098,15.199,16622,0
2009-05-07,15.551,15.784,15.08,15.515,19851,0
2009-05-08,15.859,16.498,15.284,16.498,9139,0
2009-05-11,16.08,16.08,15.098,15.098,5557,0
2009-05-12,15.199,15.358,14.922,15.107,18090,0
2009-05-13,14.866,15.351,14.356,14.542,16765,0
2009-05-14,14.598,16.275,14.598,15.765,14248,0
2009-05-15,15.729,15.729,14.29,14.29,13806,0
2009-05-18,15.088,16.583,14.495,16.564,13883,0
2009-05-19,15.449,16.48,15.153,15.886,10410,0
2009-05-20,16.108,16.108,14.346,15.358,20570,0
2009-05-21,15.832,15.832,14.366,15.199,40526,0
2009-05-22,15.386,16.108,14.636,14.792,14927,0
2009-05-26,14.607,15.624,14.607,15.605,17966,0
2009-05-27,15.433,15.497,14.413,14.432,27021,0
2009-05-28,14.699,14.866,13.578,14.589,50661,0
2009-05-29,14.708,14.949,13.987,14.922,22813,0
2009-06-01,15.07,16.748,15.07,16.602,24788,0
2009-06-02,16.431,16.839,15.303,16.83,16831,0
2009-06-03,16.702,16.748,15.459,16.748,12064,0
2009-06-04,16.802,16.802,15.578,16.756,17153,0
2009-06-05,16.774,16.774,15.904,16.498,6585,0
2009-06-08,16.303,16.593,15.794,15.94,10869,0
2009-06-09,16.025,16.257,15.449,15.823,8102,0
2009-06-10,16.062,16.062,14.579,14.782,16508,0
2009-06-11,14.82,15.923,14.617,15.449,15487,0
2009-06-12,15.218,15.895,14.607,15.877,8743,0
2009-06-15,15.265,15.57,14.82,15.088,31409,0
2009-06-16,15.497,15.497,14.746,14.857,7426,0
2009-06-17,14.847,15.162,14.792,14.866,4780,0
2009-06-18,14.782,15.404,14.561,15.07,6990,0
2009-06-19,15.312,15.396,14.746,15.274,46162,0
2009-06-22,14.959,15.358,14.746,14.894,14571,0
2009-06-23,14.847,15.312,14.847,15.051,4131,0
2009-06-24,15.227,15.227,14.561,14.672,4566,0
2009-06-25,14.997,15.172,14.682,15.098,13973,0
2009-06-26,14.922,19.417,14.922,19.287,307163,0
2009-06-29,17.739,18.071,16.998,17.877,82578,0
2009-06-30,17.944,18.09,16.915,17.025,31394,0
2009-07-01,17.314,17.405,16.802,17.35,24345,0
2009-07-02,17.053,17.193,16.544,16.905,20842,0
2009-07-06,16.839,17.127,16.783,17.1,20327,0
2009-07-07,17.611,17.786,16.925,16.962,24447,0
2009-07-08,17.025,17.025,14.876,15.644,34353,0
2009-07-09,15.851,16.431,15.08,15.303,7889,0
2009-07-10,15.208,15.208,14.607,14.997,12362,0
2009-07-13,15.051,16.915,15.051,16.73,20544,0
2009-07-14,15.775,16.441,15.56,15.859,7625,0
2009-07-15,16.25,17.478,16.221,17.257,20449,0
2009-07-16,15.587,17.183,15.587,16.849,26199,0
2009-07-17,17.231,17.487,16.285,16.422,16789,0
2009-07-20,16.611,17.212,15.578,16.211,7756,0
2009-07-21,15.551,15.813,15.061,15.596,21018,0
2009-07-22,15.524,17.156,15.218,17.156,20311,0
2009-07-23,17.09,18.063,16.693,17.934,26337,0
2009-07-24,17.665,17.665,16.525,17.119,9488,0
2009-07-27,17.36,17.497,16.944,17.314,2188,0
2009-07-28,17.08,17.564,17.08,17.442,6806,0
2009-07-29,17.276,17.886,17.276,17.656,8760,0
2009-07-30,17.842,17.842,16.303,17.015,42933,0
2009-07-31,16.859,17.701,16.329,17.629,9700,0
2009-08-03,18.045,18.045,16.693,17.341,24059,0
2009-08-04,17.341,17.415,15.615,16.192,11378,0
2009-08-05,16.413,16.711,15.587,15.94,12267,0
2009-08-06,16.098,17.405,16.09,16.192,37617,0
2009-08-07,16.583,17.238,16.583,16.962,15686,0
2009-08-10,16.711,17.266,15.605,16.329,27621,0
2009-08-11,16.098,17.193,15.859,16.664,40236,0
2009-08-12,16.74,17.257,16.375,17.015,29589,0
2009-08-13,17.09,17.09,16.231,16.611,9352,0
2009-08-14,16.554,16.554,15.663,15.682,11900,0
2009-08-17,15.596,16.693,15.596,15.813,23111,0
2009-08-18,15.904,16.683,15.663,16.535,16361,0
2009-08-19,16.173,16.702,15.95,16.702,7406,0
2009-08-20,16.602,16.637,15.823,16.347,14889,0
2009-08-21,16.792,16.915,16.535,16.915,25110,0
2009-08-24,16.792,16.915,16.126,16.126,17951,0
2009-08-25,16.202,16.849,16.202,16.573,5617,0
2009-08-26,16.294,16.83,16.155,16.498,15210,0
2009-08-27,16.394,16.81,16.285,16.81,3323,0
2009-08-28,16.774,16.783,16.006,16.006,11773,0
2009-08-31,15.869,16.257,15.596,15.653,17814,0
2009-09-01,15.596,16.357,15.524,15.615,12774,0
2009-09-02,15.488,15.634,15.236,15.488,9224,0
2009-09-03,15.332,16.136,15.162,16.09,31300,0
2009-09-04,15.578,16.221,15.578,16.098,12417,0
2009-09-08,16.257,16.257,15.414,15.57,9393,0
2009-09-09,15.515,16.108,15.367,15.851,13586,0
2009-09-10,15.578,16.451,15.578,15.851,15103,0
2009-09-11,15.765,16.062,15.653,15.653,5617,0
2009-09-14,15.551,16.303,15.303,15.653,8075,0
2009-09-15,15.56,15.813,15.56,15.813,2434,0
2009-09-16,15.842,15.842,15.322,15.737,6327,0
2009-09-17,15.746,16.202,15.515,15.996,7239,0
2009-09-18,16.118,16.118,15.587,15.904,31928,0
2009-09-21,15.859,16.015,15.587,15.587,3822,0
2009-09-22,15.804,15.895,15.587,15.813,4828,0
2009-09-23,15.756,15.851,15.587,15.596,7738,0
2009-09-24,15.653,15.729,15.386,15.386,7457,0
2009-09-25,15.414,15.653,15.293,15.459,7373,0
2009-09-28,15.534,15.653,15.303,15.459,9377,0
2009-09-29,15.433,15.488,15.293,15.293,4259,0
2009-09-30,15.293,15.293,14.828,14.886,42703,0
2009-10-01,14.876,14.876,14.124,14.124,15065,0
2009-10-02,13.977,14.299,13.901,14.107,11566,0
2009-10-05,14.181,14.828,14.181,14.626,13584,0
2009-10-06,14.708,14.792,14.504,14.617,5647,0
2009-10-07,14.485,14.607,14.459,14.589,4796,0
2009-10-08,14.782,14.782,14.385,14.45,14033,0
2009-10-09,14.598,14.828,13.948,14.432,11539,0
2009-10-12,14.598,14.69,14.346,14.495,5801,0
2009-10-13,14.504,14.504,14.089,14.089,2102,0
2009-10-14,14.589,14.589,14.033,14.346,13591,0
2009-10-15,14.181,14.598,14.162,14.263,3301,0
2009-10-16,14.181,14.181,13.977,13.977,9358,0
2009-10-19,14.089,14.561,14.006,14.099,7184,0
2009-10-20,14.308,14.356,14.042,14.08,7559,0
2009-10-21,14.099,14.356,13.625,13.736,15866,0
2009-10-22,13.745,14.571,13.726,14.227,7748,0
2009-10-23,13.568,14.514,13.568,13.726,7041,0
2009-10-26,13.783,14.636,12.976,13.365,23136,0
2009-10-27,13.466,13.854,13.458,13.458,7479,0
2009-10-28,13.466,14.199,13.394,13.671,16247,0
2009-10-29,13.809,13.809,13.086,13.3,11657,0
2009-10-30,13.151,13.521,12.078,12.215,24684,0
2009-11-02,12.28,12.28,11.4,11.567,12997,0
2009-11-03,11.484,12.605,11.139,11.9,20574,0
2009-11-04,11.947,12.837,11.538,11.726,47080,0
2009-11-05,11.835,12.078,11.762,12.078,10233,0
2009-11-06,11.89,13.123,11.557,12.782,16046,0
2009-11-09,12.939,14.385,12.068,13.726,13364,0
2009-11-10,13.671,14.263,13.236,13.661,7778,0
2009-11-11,13.863,14.29,13.69,13.829,10464,0
2009-11-12,14.006,14.006,12.605,12.641,8176,0
2009-11-13,12.744,12.8,12.049,12.241,8702,0
2009-11-16,12.41,13.227,12.354,12.725,15662,0
2009-11-17,13.077,13.077,12.327,12.373,12036,0
2009-11-18,12.251,12.251,11.307,11.621,29667,0
2009-11-19,11.484,11.733,11.038,11.038,16406,0
2009-11-20,10.993,11.419,10.993,11.233,24238,0
2009-11-23,11.465,11.465,11.111,11.447,18972,0
2009-11-24,11.419,11.419,11.048,11.419,11556,0
2009-11-25,11.355,11.465,11.26,11.41,16533,0
2009-11-27,11.12,11.326,10.834,10.834,9664,0
2009-11-30,11.12,11.12,10.713,10.732,24702,0
2009-12-01,10.891,11.538,10.825,10.825,17192,0
2009-12-02,10.891,11.336,10.881,11.214,25833,0
2009-12-03,11.298,11.835,10.984,10.984,15742,0
2009-12-04,11.365,11.365,11.003,11.167,23245,0
2009-12-07,11.148,11.391,10.984,11.022,20557,0
2009-12-08,10.891,10.974,10.657,10.657,14224,0
2009-12-09,10.769,11.031,10.76,11.013,8097,0
2009-12-10,11.031,11.031,10.52,10.52,14109,0
2009-12-11,10.622,11.031,10.52,10.631,11013,0
2009-12-14,10.631,10.657,10.52,10.65,26966,0
2009-12-15,10.53,10.974,10.38,10.566,41433,0
2009-12-16,10.713,10.76,10.454,10.482,16103,0
2009-12-17,10.454,10.751,10.307,10.317,28493,0
2009-12-18,10.427,10.566,10.223,10.223,82745,0
2009-12-21,10.334,11.447,10.334,10.703,25528,0
2009-12-22,10.703,11.022,10.399,10.703,35110,0
2009-12-23,10.676,11.383,10.676,11.195,6791,0
2009-12-24,11.336,11.456,10.843,11.187,15374,0
2009-12-28,11.242,11.307,10.947,11.038,6233,0
2009-12-29,11.111,11.111,10.613,10.891,17608,0
2009-12-30,10.751,11.242,10.586,11.177,54930,0
2009-12-31,11.187,12.299,11.067,11.752,30352,0
2010-01-04,12.011,12.456,11.872,12.446,25410,0
2010-01-05,12.456,12.568,12.059,12.059,30289,0
2010-01-06,12.078,12.568,11.726,11.79,33037,0
2010-01-07,11.65,11.743,11.64,11.707,12915,0
2010-01-08,11.669,12.791,11.631,12.475,29528,0
2010-01-11,12.615,12.725,11.909,11.965,24134,0
2010-01-12,11.818,12.456,11.41,11.456,14769,0
2010-01-13,11.484,12.115,11.484,11.603,13975,0
2010-01-14,11.594,11.79,11.365,11.365,12345,0
2010-01-15,11.502,12.67,11.074,11.074,18524,0
2010-01-19,11.101,11.843,10.881,11.074,32231,0
2010-01-20,10.938,11.346,10.566,10.713,18776,0
2010-01-21,10.713,10.741,10.214,10.241,27450,0
2010-01-22,10.27,10.454,9.797,9.842,25606,0
2010-01-25,9.962,10.214,9.935,10.214,8433,0
2010-01-26,10.132,10.288,9.851,9.851,18144,0
2010-01-27,9.806,10.15,9.806,9.898,9327,0
2010-01-28,9.953,10.159,9.861,10.009,20738,0
2010-01-29,10.056,10.37,9.825,9.825,34936,0
2010-02-01,9.916,10.342,9.74,10.038,37469,0
2010-02-02,10.019,10.472,10.019,10.25,36305,0
2010-02-03,10.132,10.317,10.132,10.195,19691,0
2010-02-04,10.065,10.113,9.87,9.87,28917,0
2010-02-05,10.25,10.36,9.926,10.214,16843,0
2010-02-08,10.074,10.408,10.074,10.122,10251,0
2010-02-09,10.25,10.713,10.048,10.631,13808,0
2010-02-10,10.511,11.101,10.482,11.084,13618,0
2010-02-11,11.003,11.419,11.003,11.419,17397,0
2010-02-12,11.279,11.538,11.205,11.317,16240,0
2010-02-16,11.538,11.947,11.365,11.947,28923,0
2010-02-17,12.04,12.734,11.594,12.197,18729,0
2010-02-18,12.125,12.437,11.798,12.354,14343,0
2010-02-19,12.345,12.345,11.919,12.152,17934,0
2010-02-22,12.233,12.28,11.79,12.261,4683,0
2010-02-23,11.929,12.335,11.929,12.289,7020,0
2010-02-24,12.134,12.28,12.134,12.28,6980,0
2010-02-25,12.068,12.115,11.771,12.078,4965,0
2010-02-26,12.125,12.27,11.493,11.688,49890,0
2010-03-01,11.826,12.605,11.771,12.586,15010,0
2010-03-02,12.65,12.9,12.354,12.791,13673,0
2010-03-03,12.865,12.948,12.605,12.91,7460,0
2010-03-04,12.91,12.939,12.697,12.8,2673,0
2010-03-05,12.919,13.432,12.02,13.384,12891,0
2010-03-08,13.337,13.588,12.763,12.939,18471,0
2010-03-09,12.883,12.883,12.327,12.715,13234,0
2010-03-10,12.754,13.56,12.754,13.188,16699,0
2010-03-11,13.207,13.207,12.568,12.883,14209,0
2010-03-12,12.586,12.865,12.41,12.549,13697,0
2010-03-15,12.558,13.114,12.27,13.013,18553,0
2010-03-16,13.023,13.829,12.874,13.717,13313,0
2010-03-17,13.863,13.863,12.41,12.847,33524,0
2010-03-18,12.715,12.891,12.437,12.791,15317,0
2010-03-19,12.91,12.985,12.549,12.855,37391,0
2010-03-22,12.725,13.394,12.633,13.31,15261,0
2010-03-23,13.245,13.531,12.791,13.356,18012,0
2010-03-24,13.3,13.809,13.023,13.441,29468,0
2010-03-25,13.625,13.783,12.985,13.003,15594,0
2010-03-26,13.114,13.217,12.327,12.364,4235,0
2010-03-29,12.446,12.929,12.4,12.791,26673,0
2010-03-30,12.809,14.337,12.809,14.162,71167,0
2010-03-31,14.124,14.708,14.124,14.561,48671,0
2010-04-01,14.636,15.358,14.042,14.375,62508,0
2010-04-05,14.375,14.468,14.152,14.356,24124,0
2010-04-06,14.459,14.459,14.199,14.209,19346,0
2010-04-07,14.143,14.375,14.061,14.134,32654,0
2010-04-08,14.08,14.134,13.3,13.328,38035,0
2010-04-09,13.291,13.291,12.568,12.688,30254,0
2010-04-12,12.734,12.837,12.392,12.539,15948,0
2010-04-13,12.42,13.058,12.42,12.976,12423,0
2010-04-14,13.04,13.086,12.91,12.976,14026,0
2010-04-15,13.003,13.058,12.837,12.976,13776,0
2010-04-16,12.976,13.04,12.837,13.04,13630,0
2010-04-19,13.077,13.077,12.948,12.948,5207,0
2010-04-20,12.995,13.058,12.883,13.058,7777,0
2010-04-21,13.048,13.188,12.883,13.151,12305,0
2010-04-22,13.023,13.151,12.9,13.031,16266,0
2010-04-23,12.976,13.095,12.865,13.095,10155,0
2010-04-26,13.031,13.346,13.013,13.3,10659,0
2010-04-27,13.198,13.432,12.976,13.123,21225,0
2010-04-28,12.976,13.086,12.919,12.929,9979,0
2010-04-29,13.086,13.531,12.995,13.432,13789,0
2010-04-30,13.458,13.458,12.791,12.883,19890,0
2010-05-03,13.013,13.281,12.966,13.16,18182,0
2010-05-04,12.957,12.995,12.883,12.966,19149,0
2010-05-05,13.16,13.16,12.744,12.744,16002,0
2010-05-06,12.67,12.67,11.919,11.919,14671,0
2010-05-07,11.88,11.88,11.365,11.538,16115,0
2010-05-10,12.335,12.596,12.335,12.558,18562,0
2010-05-11,12.392,12.957,11.929,12.919,14945,0
2010-05-12,12.919,13.254,12.327,13.254,38701,0
2010-05-13,13.207,13.264,13.04,13.188,10822,0
2010-05-14,13.077,13.133,12.504,12.513,12791,0
2010-05-17,12.67,13.254,12.373,13.095,12627,0
2010-05-18,13.291,13.432,12.744,12.874,13623,0
2010-05-19,12.855,13.188,12.8,12.8,14260,0
2010-05-20,12.456,12.9,11.965,12.059,26703,0
2010-05-21,11.835,12.919,11.743,12.373,47776,0
2010-05-24,12.42,12.615,12.106,12.106,7908,0
2010-05-25,11.835,12.106,11.631,11.938,22215,0
2010-05-26,12.049,12.251,11.853,12.096,9147,0
2010-05-27,12.485,12.558,11.743,12.205,54678,0
2010-05-28,12.261,12.715,12.078,12.327,23597,0
2010-06-01,12.42,13.169,12.171,12.27,26620,0
2010-06-02,12.715,13.432,12.67,13.384,13323,0
2010-06-03,13.291,14.052,13.217,13.736,17180,0
2010-06-04,13.3,13.502,11.862,11.88,23023,0
2010-06-07,11.992,12.327,11.752,11.818,30389,0
2010-06-08,12.125,12.261,11.771,11.938,10173,0
2010-06-09,11.992,11.992,11.502,11.64,8235,0
2010-06-10,11.872,12.18,11.762,12.18,12619,0
2010-06-11,12.011,12.233,11.862,12.223,16261,0
2010-06-14,12.28,12.521,11.982,12.049,11034,0
2010-06-15,12.233,12.744,12.011,12.697,11509,0
2010-06-16,12.521,12.715,12.392,12.596,21645,0
2010-06-17,12.706,12.883,12.327,12.513,5730,0
2010-06-18,12.577,12.819,12.382,12.8,53195,0
2010-06-21,12.976,12.976,12.28,12.354,10855,0
2010-06-22,12.446,12.688,11.947,11.956,11257,0
2010-06-23,11.929,12.299,11.872,11.919,8618,0
2010-06-24,11.843,12.596,11.843,12.382,31415,0
2010-06-25,12.485,12.485,11.205,11.233,287628,0
2010-06-28,11.346,11.585,11.233,11.233,13934,0
2010-06-29,11.242,11.26,10.862,10.872,27403,0
2010-06-30,10.905,11.201,10.793,10.848,19075,0
2010-07-01,10.815,11.057,10.815,10.909,12622,0
2010-07-02,11.003,11.057,10.788,10.899,11130,0
2010-07-06,11.057,11.279,10.881,10.919,16379,0
2010-07-07,11.003,11.26,10.834,11.187,28014,0
2010-07-08,11.346,11.78,11.346,11.707,17802,0
2010-07-09,11.65,11.733,11.547,11.733,9693,0
2010-07-12,12.171,12.171,11.585,11.669,7535,0
2010-07-13,11.9,12.215,11.66,12.144,27613,0
2010-07-14,12.106,12.596,11.679,11.733,19973,0
2010-07-15,11.78,12.28,11.252,11.79,12361,0
2010-07-16,11.65,12.513,11.12,11.12,21079,0
2010-07-19,11.158,11.375,11.093,11.242,11118,0
2010-07-20,11.177,11.65,10.815,11.511,27484,0
2010-07-21,11.575,11.798,11.074,11.148,8569,0
2010-07-22,11.307,12.134,11.074,12.125,18185,0
2010-07-23,11.992,12.115,11.307,12.049,8000,0
2010-07-26,12.134,12.161,11.688,12.161,14546,0
2010-07-27,12.289,12.327,12.04,12.125,12766,0
2010-07-28,12.049,12.049,11.771,11.835,7129,0
2010-07-29,11.437,12.42,11.437,12.188,5075,0
2010-07-30,11.956,12.261,11.521,11.726,6234,0
2010-08-02,11.982,12.241,11.521,12.115,12203,0
2010-08-03,12.04,12.586,11.511,11.557,23445,0
2010-08-04,11.585,11.752,11.326,11.717,17854,0
2010-08-05,11.603,11.603,11.279,11.288,4782,0
2010-08-06,11.067,11.177,10.957,11.167,4173,0
2010-08-09,11.288,11.9,11.067,11.64,36084,0
2010-08-10,11.437,11.437,11.139,11.148,7881,0
2010-08-11,10.974,11.048,10.445,10.445,21607,0
2010-08-12,10.297,10.566,10.297,10.334,20941,0
2010-08-13,10.26,10.435,10.113,10.113,10007,0
2010-08-16,10.084,11.074,9.962,11.013,15093,0
2010-08-17,11.187,11.187,10.685,10.974,17312,0
2010-08-18,10.667,10.695,10.511,10.695,18881,0
2010-08-19,10.613,10.622,10.297,10.297,12651,0
2010-08-20,10.223,10.64,10.195,10.445,30097,0
2010-08-23,10.27,10.37,10.065,10.113,9205,0
2010-08-24,9.962,10.27,9.825,10.122,17549,0
2010-08-25,10.009,10.815,9.926,10.657,11781,0
2010-08-26,10.676,10.676,10.122,10.122,5752,0
2010-08-27,10.297,10.408,10.122,10.37,8477,0
2010-08-30,10.325,10.52,10.038,10.038,11695,0
2010-08-31,10.03,10.458,9.963,9.963,33292,0
2010-09-01,10.178,10.399,10.103,10.317,22400,0
2010-09-02,10.334,10.334,10.132,10.27,8069,0
2010-09-03,10.389,10.798,10.389,10.657,6485,0
2010-09-07,10.622,10.622,10.37,10.427,12980,0
2010-09-08,10.317,10.511,10.297,10.511,4494,0
2010-09-09,10.501,10.511,10.389,10.389,1851,0
2010-09-10,10.64,10.64,10.204,10.36,4861,0
2010-09-13,10.54,10.667,10.454,10.576,17495,0
2010-09-14,10.732,10.741,10.463,10.622,17083,0
2010-09-15,10.54,10.54,10.241,10.325,15358,0
2010-09-16,10.594,10.594,10.317,10.317,2645,0
2010-09-17,10.511,10.511,10.241,10.241,26029,0
2010-09-20,10.241,10.667,10.241,10.667,17183,0
2010-09-21,10.622,11.074,10.435,10.984,10695,0
2010-09-22,10.899,10.899,10.54,10.576,12290,0
2010-09-23,10.454,10.825,10.454,10.492,11034,0
2010-09-24,10.695,11.013,10.472,10.732,20214,0
2010-09-27,10.703,10.703,10.36,10.37,5957,0
2010-09-28,10.435,10.64,10.37,10.622,5730,0
2010-09-29,10.548,11.074,10.389,10.974,10548,0
2010-09-30,11.057,11.355,10.798,10.919,10897,0
2010-10-01,11.038,11.038,10.463,10.613,5159,0
2010-10-04,10.52,10.604,10.351,10.36,9814,0
2010-10-05,10.53,11.013,10.435,10.957,14100,0
2010-10-06,10.947,11.375,10.947,11.242,11114,0
2010-10-07,11.375,11.429,11.224,11.336,17301,0
2010-10-08,11.326,11.982,10.872,11.808,16240,0
2010-10-11,11.808,11.909,11.502,11.909,3276,0
2010-10-12,11.826,11.88,11.679,11.843,4648,0
2010-10-13,11.88,11.938,11.726,11.808,19313,0
2010-10-14,11.826,11.853,11.465,11.575,15276,0
2010-10-15,11.771,11.771,11.224,11.493,20496,0
2010-10-18,11.493,11.585,11.177,11.575,7530,0
2010-10-19,11.375,11.465,11.12,11.242,9293,0
2010-10-20,11.355,11.447,11.242,11.391,4774,0
2010-10-21,11.484,11.538,11.048,11.26,11189,0
2010-10-22,11.346,11.429,11.12,11.224,11333,0
2010-10-25,11.288,11.288,10.993,11.214,4564,0
2010-10-26,11.101,11.298,11.101,11.252,6203,0
2010-10-27,11.252,11.355,10.947,11.12,16795,0
2010-10-28,11.269,11.269,10.957,11.074,10925,0
2010-10-29,11.01,11.241,11.01,11.241,4931,0
2010-11-01,11.355,11.355,11.031,11.031,4777,0
2010-11-02,11.233,11.355,11.195,11.355,6918,0
2010-11-03,11.474,11.585,11.375,11.585,7501,0
2010-11-04,11.631,11.66,11.474,11.66,27604,0
2010-11-05,11.585,12.02,11.585,12.02,5998,0
2010-11-08,12.001,12.049,11.771,12.049,4616,0
2010-11-09,11.956,12.03,11.66,11.919,5185,0
2010-11-10,11.743,12.03,11.743,11.9,8625,0
2010-11-11,11.733,12.011,11.733,11.843,6452,0
2010-11-12,11.669,11.669,11.288,11.391,11656,0
2010-11-15,11.224,11.66,11.214,11.528,6226,0
2010-11-16,11.391,11.511,11.26,11.269,13034,0
2010-11-17,11.65,11.65,11.038,11.12,18690,0
2010-11-18,11.317,11.456,11.288,11.365,5399,0
2010-11-19,11.4,11.429,11.177,11.391,12282,0
2010-11-22,11.365,11.365,11.158,11.317,23063,0
2010-11-23,11.177,11.214,11.12,11.158,7395,0
2010-11-24,11.167,11.419,11.167,11.298,15511,0
2010-11-26,11.41,11.547,11.298,11.298,1328,0
2010-11-29,11.252,11.4,11.148,11.307,13367,0
2010-11-30,11.314,11.314,11.072,11.117,31067,0
2010-12-01,11.336,11.502,11.279,11.502,15479,0
2010-12-02,11.447,11.717,11.447,11.707,8201,0
2010-12-03,11.585,11.585,11.26,11.528,12614,0
2010-12-06,11.465,11.585,11.26,11.575,7108,0
2010-12-07,11.585,11.826,11.437,11.762,20861,0
2010-12-08,11.743,11.992,11.585,11.992,20769,0
2010-12-09,12.03,12.03,11.762,11.909,11351,0
2010-12-10,11.909,12.134,11.909,12.134,9276,0
2010-12-13,12.134,12.289,11.956,12.078,14194,0
2010-12-14,12.161,12.215,11.973,12.078,16487,0
2010-12-15,12.059,12.188,11.65,11.65,51052,0
2010-12-16,11.365,11.835,11.224,11.835,10109,0
2010-12-17,11.594,11.909,11.547,11.909,9400,0
2010-12-20,11.818,11.965,11.669,11.669,13729,0
2010-12-21,11.762,11.771,11.66,11.733,15090,0
2010-12-22,11.808,11.9,11.743,11.818,13011,0
2010-12-23,11.88,12.011,11.853,11.938,3647,0
2010-12-27,11.965,12.318,11.956,12.318,5074,0
2010-12-28,12.115,12.233,11.973,11.973,8623,0
2010-12-29,11.88,12.29,11.88,12.059,23261,0
2010-12-30,12.096,12.3,12.096,12.144,9444,0
2010-12-31,12.126,12.322,12.02,12.097,39025,0
2011-01-03,12.233,12.624,12.233,12.539,12161,0
2011-01-04,12.392,12.504,12.188,12.223,15632,0
2011-01-05,12.27,12.429,12.27,12.42,11501,0
2011-01-06,12.437,12.521,12.28,12.382,14667,0
2011-01-07,12.28,12.382,12.28,12.382,3964,0
2011-01-10,12.42,12.539,12.354,12.4,7620,0
2011-01-11,12.429,12.494,12.364,12.437,4233,0
2011-01-12,12.549,12.948,12.382,12.392,5596,0
2011-01-13,12.41,12.65,12.41,12.429,6713,0
2011-01-14,12.513,13.151,12.466,13.114,9029,0
2011-01-18,13.048,13.151,12.66,12.754,7354,0
2011-01-19,12.688,12.688,12.188,12.241,35643,0
2011-01-20,12.188,12.364,12.188,12.28,6627,0
2011-01-21,12.373,12.504,12.215,12.28,16657,0
2011-01-24,12.299,12.725,12.28,12.456,8815,0
2011-01-25,12.335,12.773,12.318,12.549,10208,0
2011-01-26,12.679,12.8,12.28,12.697,11749,0
2011-01-27,12.809,13.031,12.586,12.65,5370,0
2011-01-28,12.641,12.697,12.233,12.28,19893,0
2011-01-31,12.396,12.714,12.283,12.621,7586,0
2011-02-01,12.633,13.086,12.633,12.919,7920,0
2011-02-02,12.828,12.837,12.429,12.558,2541,0
2011-02-03,12.466,12.9,12.456,12.531,2452,0
2011-02-04,12.28,12.299,12.233,12.27,14616,0
2011-02-07,12.299,12.4,12.28,12.345,4601,0
2011-02-08,12.299,13.16,12.28,12.809,20924,0
2011-02-09,12.697,12.715,12.437,12.485,7733,0
2011-02-10,12.4,12.539,12.28,12.289,8149,0
2011-02-11,12.28,12.763,12.28,12.715,12377,0
2011-02-14,12.641,13.077,12.549,12.624,10597,0
2011-02-15,12.568,12.706,12.28,12.327,10357,0
2011-02-16,12.345,12.615,12.27,12.289,11366,0
2011-02-18,12.373,12.966,12.373,12.791,10101,0
2011-02-22,12.883,12.966,12.475,12.475,7108,0
2011-02-23,12.475,12.865,12.42,12.42,11977,0
2011-02-24,12.475,12.744,12.289,12.494,15502,0
2011-02-25,12.456,12.679,12.345,12.65,10022,0
2011-02-28,12.515,12.532,12.281,12.374,16850,0
2011-03-01,12.456,12.9,12.28,12.28,15119,0
2011-03-02,12.364,12.466,12.261,12.327,17426,0
2011-03-03,12.437,12.437,12.152,12.327,15395,0
2011-03-04,12.318,12.364,12.188,12.241,7559,0
2011-03-07,12.28,12.345,12.059,12.078,15669,0
2011-03-08,12.171,12.299,12.106,12.299,44977,0
2011-03-09,12.28,12.318,12.261,12.28,8374,0
2011-03-10,12.144,12.144,11.89,11.965,15302,0
2011-03-11,11.956,12.096,11.909,11.929,11950,0
2011-03-14,12.125,12.134,11.929,12.059,15190,0
2011-03-15,12.011,12.011,11.78,11.938,18015,0
2011-03-16,11.938,11.992,11.909,11.919,17325,0
2011-03-17,11.956,12.116,11.938,12.001,7513,0
2011-03-18,12.04,12.106,11.872,12.106,21181,0
2011-03-21,11.982,12.327,11.973,12.327,7618,0
2011-03-22,12.41,12.41,12.161,12.161,4409,0
2011-03-23,12.144,12.205,12.049,12.205,6446,0
2011-03-24,12.233,12.299,12.134,12.299,5298,0
2011-03-25,12.223,12.4,12.205,12.392,8496,0
2011-03-28,12.382,12.382,12.059,12.059,10945,0
2011-03-29,12.18,12.327,12.115,12.327,5776,0
2011-03-30,12.171,12.327,12.134,12.327,13919,0
2011-03-31,12.078,12.329,12.078,12.292,16308,0
2011-04-01,12.171,12.327,11.862,12.223,10424,0
2011-04-04,12.096,12.327,12.096,12.327,1683,0
2011-04-05,12.068,12.319,12.068,12.3,6573,0
2011-04-06,12.309,12.4,12.049,12.373,8218,0
2011-04-07,12.18,12.31,12.087,12.106,2458,0
2011-04-08,12.215,12.215,11.928,11.928,4130,0
2011-04-11,12.28,12.354,11.965,12.152,38222,0
2011-04-12,12.106,12.198,12.011,12.011,17760,0
2011-04-13,12.049,12.223,11.965,11.965,11096,0
2011-04-14,11.853,11.956,11.743,11.89,12600,0
2011-04-15,11.817,12.011,11.817,12.001,16478,0
2011-04-18,12.001,12.001,11.817,11.825,9282,0
2011-04-19,11.956,12.135,11.909,12.04,7264,0
2011-04-20,12.206,12.467,11.899,12.096,15513,0
2011-04-21,12.106,12.234,12.096,12.162,8212,0
2011-04-25,12.215,12.215,12.059,12.171,2800,0
2011-04-26,12.188,12.327,12.049,12.271,14788,0
2011-04-27,12.281,12.29,12.206,12.29,1871,0
2011-04-28,12.234,12.319,12.144,12.31,4725,0
2011-04-29,12.329,12.329,12.198,12.322,6378,0
2011-05-02,12.327,12.327,12.04,12.04,16146,0
2011-05-03,12.096,12.18,12.087,12.096,17626,0
2011-05-04,12.106,12.106,11.909,11.928,13488,0
2011-05-05,11.938,12.068,11.909,11.909,9576,0
2011-05-06,11.909,12.03,11.88,11.965,17420,0
2011-05-09,12.001,12.001,11.825,11.909,14853,0
2011-05-10,11.965,12.144,11.862,12.125,17257,0
2011-05-11,12.096,12.096,11.965,12.001,15315,0
2011-05-12,12.04,12.242,11.965,12.242,11392,0
2011-05-13,12.116,12.206,12.02,12.087,8532,0
2011-05-16,12.096,12.224,11.843,11.909,26444,0
2011-05-17,12.001,12.078,11.817,11.817,13079,0
2011-05-18,11.724,11.991,11.724,11.982,7153,0
2011-05-19,11.89,12.096,11.742,11.899,39574,0
2011-05-20,11.807,11.872,11.687,11.687,17006,0
2011-05-23,11.629,11.862,11.629,11.697,14286,0
2011-05-24,11.797,11.862,11.668,11.668,13059,0
2011-05-25,11.629,11.751,11.619,11.648,7022,0
2011-05-26,11.526,11.648,11.526,11.648,4034,0
2011-05-27,11.658,11.807,11.658,11.789,2273,0
2011-05-31,11.888,11.955,11.776,11.955,15099,0
2011-06-01,11.918,11.918,11.314,11.314,22431,0
2011-06-02,11.333,11.352,11.192,11.304,10733,0
2011-06-03,11.164,11.221,10.905,10.914,17403,0
2011-06-06,10.793,11.117,10.793,10.933,26570,0
2011-06-07,11.053,11.098,10.784,10.857,15697,0
2011-06-08,10.68,10.793,10.466,10.561,24187,0
2011-06-09,10.448,10.551,10.319,10.319,24998,0
2011-06-10,10.243,10.466,10.114,10.142,50922,0
2011-06-13,10.234,10.402,10.187,10.31,31837,0
2011-06-14,10.281,10.42,10.234,10.412,20125,0
2011-06-15,10.354,10.561,10.187,10.234,28632,0
2011-06-16,10.251,11.045,10.251,10.698,23728,0
2011-06-17,10.784,11.619,10.736,10.736,38483,0
2011-06-20,10.756,11.117,10.746,10.896,28492,0
2011-06-21,10.989,11.098,10.784,10.896,17462,0
2011-06-22,10.867,10.933,10.736,10.736,28529,0
2011-06-23,10.589,11.053,10.57,10.962,25132,0
2011-06-24,10.924,11.89,10.829,11.536,1201475,0
2011-06-27,11.555,11.965,10.933,11.053,45245,0
2011-06-28,10.765,11.09,10.765,11.072,32311,0
2011-06-29,10.989,11.107,10.82,11.098,20174,0
2011-06-30,10.998,11.09,10.961,10.961,11602,0
2011-07-01,11.01,11.055,10.858,11.045,14022,0
2011-07-05,11.099,11.099,10.746,10.981,10340,0
2011-07-06,10.954,11.099,10.954,10.971,9862,0
2011-07-07,10.981,10.99,10.868,10.915,25564,0
2011-07-08,10.83,11.01,10.83,10.887,8489,0
2011-07-11,10.848,11.053,10.803,10.924,2437,0
2011-07-12,10.925,10.925,10.793,10.803,965,0
2011-07-13,10.914,10.914,10.803,10.857,10473,0
2011-07-14,10.896,10.896,10.81,10.81,1828,0
2011-07-15,10.811,10.83,10.765,10.793,11620,0
2011-07-18,10.793,10.962,10.689,10.774,23148,0
2011-07-19,10.625,10.915,10.617,10.877,12645,0
2011-07-20,10.857,10.989,10.793,10.829,19784,0
2011-07-21,10.829,10.838,10.717,10.746,14241,0
2011-07-22,10.661,10.83,10.661,10.83,7555,0
2011-07-25,10.774,10.793,10.717,10.717,2711,0
2011-07-26,10.617,10.671,10.533,10.56,19755,0
2011-07-27,10.513,10.579,10.513,10.541,7632,0
2011-07-28,10.55,10.597,10.475,10.597,4930,0
2011-07-29,10.442,10.565,10.339,10.442,17004,0
2011-08-01,10.793,10.83,10.579,10.746,9570,0
2011-08-02,10.698,11.092,10.661,10.981,14686,0
2011-08-03,11.092,11.109,10.793,10.954,22169,0
2011-08-04,10.784,11.185,10.661,10.661,24999,0
2011-08-05,10.727,10.727,10.56,10.652,9926,0
2011-08-08,10.915,11.028,10.428,10.569,18762,0
2011-08-09,10.652,10.954,10.513,10.689,12692,0
2011-08-10,10.698,10.727,10.288,10.288,3811,0
2011-08-11,10.308,10.447,10.149,10.391,3636,0
2011-08-12,10.428,10.475,10.288,10.475,5802,0
2011-08-15,10.298,10.644,10.288,10.41,11052,0
2011-08-16,10.26,10.26,10.055,10.159,8752,0
2011-08-17,10.352,10.419,10.112,10.149,2782,0
2011-08-18,10.121,10.214,9.97,10.14,6387,0
2011-08-19,10.169,10.26,10.112,10.26,2837,0
2011-08-22,10.185,10.279,9.988,9.988,5027,0
2011-08-23,9.988,10.26,9.988,10.26,2832,0
2011-08-24,10.195,10.428,10.102,10.428,3717,0
2011-08-25,10.343,10.343,10.092,10.14,8299,0
2011-08-26,9.998,10.317,9.998,10.102,9138,0
2011-08-29,10.223,10.391,10.046,10.159,1888,0
2011-08-30,10.055,10.14,9.96,10.14,3145,0
2011-08-31,10.153,10.283,10.125,10.125,8874,0
2011-09-01,10.063,10.14,9.988,9.988,3316,0
2011-09-02,10.049,10.049,9.795,9.795,880,0
2011-09-06,9.838,9.838,9.607,9.664,8105,0
2011-09-07,9.655,9.935,9.598,9.935,4259,0
2011-09-08,9.822,9.822,9.54,9.635,5606,0
2011-09-09,9.53,9.559,9.4935,9.4935,5361,0
2011-09-12,9.4008,9.4935,9.354,9.4281,1620,0
2011-09-13,9.4935,9.4935,9.354,9.354,3226,0
2011-09-14,9.3449,9.503,9.3449,9.503,5346,0
2011-09-15,9.3727,9.4935,9.354,9.354,6071,0
2011-09-16,9.437,9.4935,9.354,9.4935,4200,0
2011-09-19,9.391,9.4195,9.3259,9.3821,6104,0
2011-09-20,9.4008,9.4107,9.1294,9.354,6616,0
2011-09-21,9.2318,9.3159,9.2042,9.3159,1572,0
2011-09-22,9.354,9.354,9.0176,9.1109,3089,0
2011-09-23,8.9708,9.391,8.9708,9.2876,16190,0
2011-09-26,9.3449,9.3629,9.1667,9.354,3418,0
2011-09-27,9.4735,9.4735,9.27,9.4658,2030,0
2011-09-28,9.3727,9.3727,9.3727,9.3727,512,0
2011-09-29,9.437,9.503,9.3727,9.391,1492,0
2011-09-30,9.433,9.433,9.2641,9.2641,2893,0
2011-10-04,9.2309,9.2488,9.0716,9.2403,6421,0
2011-10-05,9.2866,9.2961,9.1091,9.2787,8135,0
2011-10-06,9.2488,9.3439,9.1653,9.3439,7487,0
2011-10-07,9.2134,9.2876,9.2042,9.2876,1202,0
2011-10-10,9.3449,9.4195,9.27,9.2971,3814,0
2011-10-11,9.3351,9.775,9.2508,9.53,8777,0
2011-10-12,9.578,9.578,9.3449,9.559,8795,0
2011-10-13,9.626,9.895,9.3629,9.4558,6559,0
2011-10-14,9.4008,9.683,9.391,9.617,4720,0
2011-10-17,9.53,9.607,9.391,9.513,2030,0
2011-10-18,9.2222,9.746,9.2042,9.597,13834,0
2011-10-19,9.4107,9.587,9.391,9.437,4409,0
2011-10-20,9.587,9.587,9.1579,9.1579,2572,0
2011-10-21,9.437,9.523,9.4281,9.523,4233,0
2011-10-24,9.4459,9.4935,9.4008,9.4835,6175,0
2011-10-25,9.504,9.56,9.4281,9.4281,854,0
2011-10-26,9.2212,9.578,9.2212,9.3149,8257,0
2011-10-27,9.4658,9.588,9.3439,9.4935,11282,0
2011-10-28,9.504,9.673,9.391,9.391,4162,0
2011-10-31,9.507,9.517,9.4126,9.4588,2998,0
2011-11-01,9.3629,9.627,9.2961,9.353,14650,0
2011-11-02,9.2961,9.617,9.2961,9.617,3001,0
2011-11-03,9.578,9.627,9.437,9.627,6016,0
2011-11-04,9.4835,9.728,9.4835,9.598,1963,0
2011-11-07,9.504,9.767,9.4459,9.588,8702,0
2011-11-08,9.4558,9.627,9.4558,9.627,985,0
2011-11-09,9.353,9.645,9.353,9.617,868,0
2011-11-10,9.627,9.655,9.4935,9.655,3672,0
2011-11-11,9.617,9.655,9.57,9.627,4259,0
2011-11-14,9.598,9.655,9.598,9.655,2608,0
2011-11-15,9.627,9.711,9.541,9.655,10251,0
2011-11-16,9.711,9.711,9.607,9.627,3087,0
2011-11-17,9.627,9.719,9.4835,9.645,7029,0
2011-11-18,9.795,9.795,9.4935,9.627,3234,0
2011-11-21,9.711,9.711,9.578,9.627,4674,0
2011-11-22,9.55,9.673,9.55,9.627,696,0
2011-11-23,9.55,9.627,9.4459,9.4459,6478,0
2011-11-28,9.4835,9.627,9.4558,9.4835,3055,0
2011-11-29,9.504,9.504,9.3439,9.4558,19495,0
2011-11-30,9.529,9.701,9.4896,9.576,26366,0
2011-12-01,9.607,9.673,9.55,9.578,6176,0
2011-12-02,9.636,9.673,9.57,9.578,4519,0
2011-12-05,9.693,9.719,9.504,9.504,4791,0
2011-12-06,9.611,9.707,9.356,9.356,18059,0
2011-12-07,9.306,9.56,9.306,9.541,2717,0
2011-12-08,9.55,9.55,9.3249,9.3249,3421,0
2011-12-09,9.4745,9.4745,9.3439,9.3439,3260,0
2011-12-12,9.437,9.541,9.4008,9.514,5035,0
2011-12-13,9.4745,9.57,9.4745,9.4835,3705,0
2011-12-14,9.4558,9.531,9.3811,9.4745,1594,0
2011-12-15,9.4745,9.578,9.437,9.504,5957,0
2011-12-16,9.57,9.627,9.437,9.627,22518,0
2011-12-19,9.588,9.728,9.588,9.588,16614,0
2011-12-20,9.738,9.757,9.541,9.757,2746,0
2011-12-21,9.627,9.898,9.627,9.627,5826,0
2011-12-22,9.588,9.926,9.588,9.888,18671,0
2011-12-23,9.804,10.322,9.804,10.18,13922,0
2011-12-27,10.125,10.134,10.039,10.096,6715,0
2011-12-28,9.935,10.086,9.869,9.869,1627,0
2011-12-29,10.227,10.322,10,10.153,4220,0
2011-12-30,10.076,10.386,10,10.096,7675,0
2012-01-03,10.245,10.357,10.049,10.067,3183,0
2012-01-04,10.274,10.283,9.963,10.096,7295,0
2012-01-05,9.935,10.376,9.935,10.376,6136,0
2012-01-06,9.916,10.519,9.916,10.386,7414,0
2012-01-09,10.18,10.396,9.879,10.376,10798,0
2012-01-10,10.432,10.48,10.096,10.48,4102,0
2012-01-11,10.459,10.468,10.271,10.468,3598,0
2012-01-12,10.554,10.554,10.319,10.336,4712,0
2012-01-13,10.344,10.564,10.28,10.564,7077,0
2012-01-17,10.564,10.79,10.319,10.742,16511,0
2012-01-18,10.742,10.742,10.344,10.554,850,0
2012-01-19,10.432,10.753,10.235,10.415,15790,0
2012-01-20,10.593,11.269,10.403,10.942,20261,0
2012-01-23,10.195,10.694,10.195,10.383,13236,0
2012-01-24,10.468,10.656,10.468,10.656,3141,0
2012-01-25,10.656,10.942,10.545,10.694,8654,0
2012-01-26,10.656,10.942,10.656,10.675,8102,0
2012-01-27,10.656,10.932,10.517,10.761,10903,0
2012-01-30,10.666,11.064,10.593,10.952,4025,0
2012-01-31,10.853,10.853,10.654,10.787,5648,0
2012-02-01,10.573,10.845,10.573,10.79,12400,0
2012-02-02,10.845,10.989,10.817,10.942,13114,0
2012-02-03,10.989,11.269,10.989,11.269,14852,0
2012-02-06,11.194,11.403,11.194,11.403,7357,0
2012-02-07,11.403,11.459,11.367,11.459,5821,0
2012-02-08,11.478,11.553,11.357,11.553,9786,0
2012-02-09,11.752,11.752,11.525,11.628,4449,0
2012-02-10,11.367,11.618,11.318,11.525,6129,0
2012-02-13,11.752,11.752,11.591,11.696,1641,0
2012-02-14,11.581,11.581,11.581,11.581,227,0
2012-02-15,11.581,11.581,11.347,11.459,2132,0
2012-02-16,11.469,11.6,11.441,11.525,3473,0
2012-02-17,11.487,11.752,11.459,11.667,9470,0
2012-02-21,11.882,11.882,11.459,11.657,4615,0
2012-02-22,11.686,11.686,11.533,11.581,2209,0
2012-02-23,11.553,11.742,11.394,11.742,2301,0
2012-02-24,11.742,11.874,11.6,11.874,12051,0
2012-02-27,11.79,11.874,11.696,11.696,5071,0
2012-02-28,11.724,11.854,11.609,11.618,19496,0
2012-02-29,11.687,11.865,11.687,11.865,2219,0
2012-03-01,11.742,11.874,11.706,11.742,2545,0
2012-03-02,11.733,11.844,11.667,11.733,1956,0
2012-03-05,11.854,11.854,11.733,11.798,3312,0
2012-03-06,11.79,11.826,11.79,11.798,5936,0
2012-03-07,11.79,11.836,11.78,11.808,28618,0
2012-03-08,11.79,11.836,11.742,11.79,17860,0
2012-03-09,11.79,11.874,11.733,11.874,24073,0
2012-03-12,11.921,11.921,11.771,11.874,5966,0
2012-03-13,11.818,12.092,11.771,11.968,11128,0
2012-03-14,11.892,11.921,11.724,11.902,5208,0
2012-03-15,11.882,11.95,11.79,11.844,4241,0
2012-03-16,11.826,11.921,11.696,11.696,10662,0
2012-03-19,11.696,12.25,11.696,12.25,9401,0
2012-03-20,11.995,12.158,11.941,11.959,8479,0
2012-03-21,12.204,12.231,11.941,12.15,9665,0
2012-03-22,11.931,12.168,11.818,11.941,12274,0
2012-03-23,11.977,12.195,11.882,11.892,1522,0
2012-03-26,12.204,12.231,11.892,11.959,6991,0
2012-03-27,11.986,12.26,11.986,12.25,1797,0
2012-03-28,12.25,12.26,12.073,12.26,14980,0
2012-03-29,12.102,12.517,12.102,12.517,11986,0
2012-03-30,12.543,12.781,12.468,12.752,7506,0
2012-04-02,12.79,13.327,12.742,13.223,15883,0
2012-04-03,13.229,13.399,13.095,13.333,18639,0
2012-04-04,13.285,13.579,13.248,13.409,10942,0
2012-04-05,13.399,13.72,13.399,13.617,9602,0
2012-04-09,13.442,13.533,13.442,13.442,9036,0
2012-04-10,13.442,13.638,13.413,13.442,6939,0
2012-04-11,13.467,13.676,13.071,13.442,7764,0
2012-04-12,13.318,13.449,13.146,13.422,7338,0
2012-04-13,13.409,13.483,13.18,13.483,3369,0
2012-04-16,13.629,13.703,13.214,13.703,6315,0
2012-04-17,13.579,13.758,13.057,13.758,3023,0
2012-04-18,13.761,14.137,13.629,14.128,18843,0
2012-04-19,14.11,14.287,14.11,14.25,8640,0
2012-04-20,14.315,14.477,14.146,14.305,16760,0
2012-04-23,14.016,14.334,14.016,14.249,8739,0
2012-04-24,14.277,14.412,14.249,14.325,4566,0
2012-04-25,14.431,14.61,14.268,14.61,6291,0
2012-04-26,14.687,14.799,14.412,14.704,4013,0
2012-04-27,14.875,14.875,14.101,14.364,13170,0
2012-04-30,14.45,14.45,14.137,14.364,16094,0
2012-05-01,14.287,14.61,14.194,14.572,6356,0
2012-05-02,14.486,14.894,14.486,14.894,5600,0
2012-05-03,14.704,14.809,14.572,14.657,4603,0
2012-05-04,14.704,14.875,14.544,14.724,3178,0
2012-05-07,14.64,14.913,14.64,14.913,4396,0
2012-05-08,14.799,14.875,14.374,14.875,14948,0
2012-05-09,14.667,14.667,14.165,14.61,6320,0
2012-05-10,14.486,14.694,14.486,14.648,4171,0
2012-05-11,14.544,14.667,14.334,14.667,2325,0
2012-05-14,14.535,14.667,14.535,14.667,3417,0
2012-05-15,14.667,14.667,14.469,14.554,5860,0
2012-05-16,14.305,14.515,14.203,14.392,11968,0
2012-05-17,14.469,14.477,14.325,14.364,1141,0
2012-05-18,14.287,14.287,13.797,14.194,13997,0
2012-05-21,14.101,14.477,14.101,14.477,1974,0
2012-05-22,14.412,14.61,14.11,14.582,2705,0
2012-05-23,14.486,14.63,13.976,14.334,2480,0
2012-05-24,14.334,14.667,14.334,14.61,1869,0
2012-05-25,14.64,14.64,14.325,14.431,4346,0
2012-05-29,14.431,14.431,14.063,14.155,8670,0
2012-05-30,14.146,14.601,14.006,14.033,20689,0
2012-05-31,14.185,14.667,14.053,14.063,5542,0
2012-06-01,13.889,14.194,13.889,14.081,4718,0
2012-06-04,14.194,14.194,13.967,13.996,2649,0
2012-06-05,13.843,13.976,13.673,13.673,1895,0
2012-06-06,13.919,14.506,13.919,14.431,2174,0
2012-06-07,14.185,14.525,13.957,14.091,11174,0
2012-06-08,14.063,14.657,14.063,14.525,18782,0
2012-06-11,14.525,14.62,14.268,14.572,27722,0
2012-06-12,14.572,14.62,14.374,14.62,14436,0
2012-06-13,14.477,14.62,14.477,14.572,11974,0
2012-06-14,14.515,14.894,14.431,14.885,25914,0
2012-06-15,14.752,15.092,14.694,15.092,16575,0
2012-06-18,14.999,15.074,14.714,14.894,28248,0
2012-06-19,14.903,14.903,14.771,14.779,30533,0
2012-06-20,14.704,14.856,14.63,14.732,20901,0
2012-06-21,14.64,14.885,14.63,14.885,40023,0
2012-06-22,14.819,15.045,14.249,14.515,1235120,0
2012-06-25,14.364,14.486,13.986,14.259,29577,0
2012-06-26,14.296,14.421,14.259,14.402,17390,0
2012-06-27,14.354,14.459,14.334,14.431,22927,0
2012-06-28,14.296,14.45,14.249,14.421,15751,0
2012-06-29,14.62,14.687,14.268,14.677,45335,0
2012-07-02,14.63,14.724,14.477,14.724,38865,0
2012-07-03,14.732,14.762,14.687,14.762,14516,0
2012-07-05,14.809,14.809,14.735,14.789,10656,0
2012-07-06,14.714,14.714,14.506,14.525,5958,0
2012-07-09,14.572,14.932,14.544,14.836,7884,0
2012-07-10,14.885,15.045,14.809,15.006,13166,0
2012-07-11,15.054,15.186,15.026,15.131,17044,0
2012-07-12,15.092,15.282,14.98,15.253,15992,0
2012-07-13,15.367,15.926,15.101,15.272,91796,0
2012-07-16,15.263,15.263,14.554,14.592,11411,0
2012-07-17,14.601,15.243,14.601,15.158,16479,0
2012-07-18,15.177,15.196,14.477,15.196,12208,0
2012-07-19,14.64,14.771,14.287,14.287,15147,0
2012-07-20,14.232,14.232,13.683,13.683,13532,0
2012-07-23,13.52,13.52,12.695,12.847,11871,0
2012-07-24,12.945,12.945,12.471,12.528,17318,0
2012-07-25,12.552,12.801,12.552,12.753,10792,0
2012-07-26,12.894,12.99,12.772,12.98,3496,0
2012-07-27,12.935,13.929,12.785,13.88,11341,0
2012-07-30,13.787,13.835,13.246,13.701,12583,0
2012-07-31,13.673,14.566,13.673,14.528,28702,0
2012-08-01,14.007,14.461,12.913,13.313,27271,0
2012-08-02,13.009,13.54,12.913,13.505,18494,0
2012-08-03,13.75,14.167,13.298,14.007,15581,0
2012-08-06,14.064,14.101,13.055,14.025,10394,0
2012-08-07,14.017,14.017,13.73,13.958,14849,0
2012-08-08,13.861,13.861,13.464,13.597,4093,0
2012-08-09,13.132,13.693,13.07,13.293,31097,0
2012-08-10,13.446,13.75,13.112,13.188,7083,0
2012-08-13,13.293,13.9,13.132,13.52,5613,0
2012-08-14,13.768,14.025,13.303,13.438,9385,0
2012-08-15,13.332,13.588,13.198,13.588,21045,0
2012-08-16,13.626,13.626,13.274,13.55,4045,0
2012-08-17,13.482,14.044,13.482,13.89,9622,0
2012-08-20,13.816,13.87,13.35,13.673,11433,0
2012-08-21,13.74,14.074,13.5,13.816,10377,0
2012-08-22,13.816,13.816,13.274,13.438,4516,0
2012-08-23,13.36,13.438,13.218,13.218,4603,0
2012-08-24,13.274,13.53,13.237,13.274,7491,0
2012-08-27,13.274,13.491,13.237,13.438,12448,0
2012-08-28,13.37,13.5,13.122,13.5,5064,0
2012-08-29,13.246,13.9,13.208,13.54,17691,0
2012-08-30,13.38,13.693,13.313,13.673,7541,0
2012-08-31,13.787,14.243,13.53,13.997,52350,0
2012-09-04,13.9,14.12,13.399,14.083,16199,0
2012-09-05,14.234,14.528,13.787,14.376,29824,0
2012-09-06,14.111,14.718,14.111,14.718,20473,0
2012-09-07,14.756,14.756,14.101,14.499,47330,0
2012-09-10,14.279,14.337,14.234,14.307,13005,0
2012-09-11,14.289,14.434,14.101,14.279,10628,0
2012-09-12,14.129,14.424,14.101,14.424,8711,0
2012-09-13,14.404,14.718,14.404,14.689,17192,0
2012-09-14,14.718,14.718,14.452,14.718,27277,0
2012-09-17,14.528,14.698,14.528,14.613,15904,0
2012-09-18,14.547,14.765,14.528,14.756,7369,0
2012-09-19,14.528,14.898,14.528,14.67,13941,0
2012-09-20,14.585,14.765,14.528,14.604,4226,0
2012-09-21,14.87,14.936,14.528,14.793,47898,0
2012-09-24,14.727,14.793,14.6,14.746,5395,0
2012-09-25,14.689,14.955,14.689,14.907,32916,0
2012-09-26,14.907,15.143,14.907,15.136,20504,0
2012-09-27,15.126,15.327,15.049,15.327,7963,0
2012-09-28,15.143,15.524,15.049,15.515,56491,0
2012-10-01,15.542,15.657,15.088,15.571,15846,0
2012-10-02,15.647,15.647,15.29,15.421,9550,0
2012-10-03,15.58,15.58,14.955,14.984,8986,0
2012-10-04,15.136,15.249,14.356,15.23,13589,0
2012-10-05,15.22,15.268,15.082,15.192,4066,0
2012-10-08,15.136,15.192,14.48,14.595,26787,0
2012-10-09,14.652,14.68,14.297,14.528,5432,0
2012-10-10,14.499,15.173,14.499,15.153,16062,0
2012-10-11,15.258,15.421,15.224,15.347,12812,0
2012-10-12,15.307,15.431,15.153,15.307,13906,0
2012-10-15,15.383,15.477,14.888,15.249,75437,0
2012-10-16,15.249,15.288,15.079,15.163,10977,0
2012-10-17,15.097,15.173,14.975,15.173,2934,0
2012-10-18,15.143,15.239,14.975,15.173,5458,0
2012-10-19,15.069,15.22,14.88,15.003,12786,0
2012-10-22,15.143,15.143,14.84,14.907,4835,0
2012-10-23,14.87,15.116,14.68,14.823,16899,0
2012-10-24,14.86,14.955,14.813,14.85,3725,0
2012-10-25,14.907,14.955,14.718,14.907,3445,0
2012-10-26,14.489,15.23,14.489,14.756,11187,0
2012-10-31,14.746,15.032,14.536,14.756,32743,0
2012-11-01,14.765,15.127,14.004,14.277,27914,0
2012-11-02,14.345,14.345,13.126,13.269,23575,0
2012-11-05,13.232,13.261,13.059,13.135,22106,0
2012-11-06,13.116,13.496,13.116,13.496,11823,0
2012-11-07,13.395,13.496,13.135,13.135,23194,0
2012-11-08,13.145,13.145,12.87,12.87,15449,0
2012-11-09,13.261,13.404,12.87,12.994,12868,0
2012-11-12,12.994,13.003,12.87,12.888,10053,0
2012-11-13,13.088,13.251,12.88,13.023,11354,0
2012-11-14,13.213,13.414,12.926,12.946,27700,0
2012-11-15,12.984,13.183,12.916,12.916,24773,0
2012-11-16,12.823,12.974,12.823,12.841,12177,0
2012-11-19,12.916,13.289,12.87,13.269,8449,0
2012-11-20,13.203,13.203,12.87,12.936,2588,0
2012-11-21,13.298,13.298,12.813,12.955,5790,0
2012-11-23,13.003,13.088,12.984,13.088,5375,0
2012-11-26,13.131,13.223,12.956,13.097,7695,0
2012-11-27,13.097,13.097,12.926,12.926,6564,0
2012-11-28,12.926,13.203,12.926,12.984,1053,0
2012-11-29,13.155,13.327,13.003,13.155,4986,0
2012-11-30,13.213,13.327,13.042,13.183,6020,0
2012-12-03,13.013,13.385,13.013,13.356,7957,0
2012-12-04,13.079,13.395,13.079,13.135,1641,0
2012-12-05,13.126,13.149,12.974,13.097,10155,0
2012-12-06,13.049,13.049,12.86,12.936,7494,0
2012-12-07,12.984,13.023,12.87,12.897,8776,0
2012-12-10,12.916,13.269,12.888,13.269,4804,0
2012-12-11,13.318,13.469,13.163,13.451,7364,0
2012-12-12,13.443,13.469,13.336,13.346,4389,0
2012-12-13,13.289,13.346,13.289,13.327,3071,0
2012-12-14,13.414,13.584,13.279,13.414,8408,0
2012-12-17,13.496,13.632,13.346,13.546,13129,0
2012-12-18,13.717,14.1,13.67,14.1,11641,0
2012-12-19,14.1,14.259,13.887,14.194,5181,0
2012-12-20,14.071,14.185,13.546,13.699,17847,0
2012-12-21,13.822,13.868,13.356,13.356,63278,0
2012-12-24,13.336,13.336,13.289,13.289,1703,0
2012-12-26,13.318,13.546,13.145,13.336,4343,0
2012-12-27,13.279,13.469,13.241,13.346,9007,0
2012-12-28,13.336,13.526,13.308,13.443,3634,0
2012-12-31,13.443,13.717,13.241,13.414,12820,0
2013-01-02,13.622,14.212,13.536,13.985,35617,0
2013-01-03,14.004,14.203,13.887,13.995,10808,0
2013-01-04,14.127,14.127,13.868,14.004,6480,0
2013-01-07,13.897,14.014,13.785,13.849,3216,0
2013-01-08,13.794,13.945,13.546,13.679,7937,0
2013-01-09,14.042,14.042,13.536,13.727,4033,0
2013-01-10,13.765,13.975,13.765,13.877,24266,0
2013-01-11,13.897,13.975,13.747,13.747,7087,0
2013-01-14,13.756,13.77,13.756,13.77,581,0
2013-01-15,13.536,13.67,13.536,13.65,4101,0
2013-01-16,13.66,13.66,13.356,13.375,4075,0
2013-01-17,13.423,13.574,13.346,13.574,9838,0
2013-01-18,13.506,13.794,13.451,13.641,8817,0
2013-01-22,13.765,13.868,13.632,13.868,5897,0
2013-01-23,13.897,14.1,13.812,13.841,19388,0
2013-01-24,13.945,14.052,13.564,13.785,4338,0
2013-01-25,13.937,13.945,13.717,13.849,5344,0
2013-01-28,13.877,13.917,13.717,13.907,4957,0
2013-01-29,13.832,14.127,13.775,13.955,9287,0
2013-01-30,13.975,13.975,13.496,13.756,7345,0
2013-01-31,13.907,14.072,13.698,14.042,3869,0
2013-02-01,13.669,14.233,13.669,14.176,10114,0
2013-02-04,14.176,14.176,13.955,13.955,11639,0
2013-02-05,13.955,14.042,13.764,13.975,7950,0
2013-02-06,13.887,13.995,13.858,13.936,6350,0
2013-02-07,13.917,13.985,13.858,13.867,12191,0
2013-02-08,13.858,13.917,13.812,13.832,10504,0
2013-02-11,13.985,13.985,13.554,13.631,7363,0
2013-02-12,13.774,13.774,13.649,13.688,8968,0
2013-02-13,13.688,13.756,13.688,13.716,9945,0
2013-02-14,13.774,14.091,13.764,14.032,8946,0
2013-02-15,14.101,14.101,13.955,13.965,19889,0
2013-02-19,14.081,14.204,13.965,14.204,7272,0
2013-02-20,14.127,14.185,13.907,13.936,16121,0
2013-02-21,13.995,14.127,13.936,14.072,2965,0
2013-02-22,14.146,14.261,14.136,14.261,8265,0
2013-02-25,14.261,14.261,14.118,14.118,11045,0
2013-02-26,14.146,14.261,14.101,14.156,9298,0
2013-02-27,13.985,14.176,13.955,14.176,4918,0
2013-02-28,14.425,14.425,13.975,14.081,4858,0
2013-03-01,13.897,13.897,13.822,13.858,5066,0
2013-03-04,14.224,14.51,13.877,14.204,8999,0
2013-03-05,14.166,14.386,14.156,14.347,10010,0
2013-03-06,14.337,14.469,14.337,14.435,7373,0
2013-03-07,14.386,14.471,14.156,14.307,4658,0
2013-03-08,14.48,14.863,14.219,14.749,10764,0
2013-03-11,14.7,14.863,14.49,14.49,5293,0
2013-03-12,14.471,14.72,14.176,14.261,9254,0
2013-03-13,14.307,14.386,14.261,14.261,4185,0
2013-03-14,14.224,14.356,14.063,14.214,9696,0
2013-03-15,14.242,14.242,13.907,13.985,42515,0
2013-03-18,13.887,14.136,13.877,14.005,12605,0
2013-03-19,14.109,14.109,13.955,13.985,4964,0
2013-03-20,14.176,14.204,14.176,14.204,2499,0
2013-03-21,14.072,14.356,14.072,14.242,4512,0
2013-03-22,14.327,14.376,14.074,14.376,3591,0
2013-03-25,14.462,14.462,14.136,14.415,8029,0
2013-03-26,14.529,14.529,14.091,14.337,7274,0
2013-03-27,14.288,14.327,14.156,14.156,2193,0
2013-03-28,14.242,14.297,14.101,14.251,7292,0
2013-04-01,14.233,14.233,13.907,14.005,7988,0
2013-04-02,14.186,14.186,14.032,14.072,2808,0
2013-04-03,14.136,14.136,13.887,13.897,10500,0
2013-04-04,13.907,14.005,13.907,14.005,3202,0
2013-04-05,13.764,14.015,13.764,13.907,4554,0
2013-04-08,13.995,13.995,13.877,13.936,3289,0
2013-04-09,14.005,14.005,13.877,13.877,3942,0
2013-04-10,13.897,13.917,13.877,13.907,28995,0
2013-04-11,13.877,13.907,13.822,13.897,8993,0
2013-04-12,13.907,13.907,13.803,13.841,4215,0
2013-04-15,13.822,13.858,13.422,13.485,25579,0
2013-04-16,13.803,13.858,13.573,13.812,16768,0
2013-04-17,13.803,13.803,13.402,13.514,14560,0
2013-04-18,13.573,13.583,13.258,13.363,10461,0
2013-04-19,13.343,13.698,13.343,13.631,6714,0
2013-04-22,13.495,13.495,13.383,13.459,5365,0
2013-04-23,13.592,13.726,13.393,13.706,6416,0
2013-04-24,13.688,13.822,13.467,13.822,5927,0
2013-04-25,13.631,13.887,13.631,13.887,12343,0
2013-04-26,13.631,13.832,13.631,13.764,7585,0
2013-04-29,13.803,13.858,13.698,13.822,2669,0
2013-04-30,13.755,14.005,13.755,13.985,6281,0
2013-05-01,13.688,13.764,13.333,13.41,36890,0
2013-05-02,13.658,13.822,13.458,13.63,10634,0
2013-05-03,13.755,13.985,13.755,13.937,11346,0
2013-05-06,14.005,14.271,13.897,14.196,21767,0
2013-05-07,14.618,14.618,14.243,14.378,13617,0
2013-05-08,14.358,14.58,14.305,14.473,19143,0
2013-05-09,14.473,14.482,14.092,14.147,9863,0
2013-05-10,14.157,14.378,14.043,14.137,8722,0
2013-05-13,14.082,14.279,14.082,14.147,8051,0
2013-05-14,14.407,14.58,14.196,14.299,9423,0
2013-05-15,14.309,14.473,14.11,14.29,10423,0
2013-05-16,14.299,14.638,14.299,14.417,2538,0
2013-05-17,14.473,14.905,14.378,14.388,28586,0
2013-05-20,14.608,14.686,14.358,14.561,6298,0
2013-05-21,14.388,14.647,14.388,14.647,2610,0
2013-05-22,14.666,14.694,14.363,14.427,7196,0
2013-05-23,14.388,14.676,14.368,14.512,9251,0
2013-05-24,14.492,14.82,14.482,14.676,4716,0
2013-05-28,14.867,15.25,14.837,15.087,13103,0
2013-05-29,15.319,15.319,14.618,14.915,13748,0
2013-05-30,14.963,14.963,14.589,14.935,4405,0
2013-05-31,14.761,14.847,14.588,14.713,9485,0
2013-06-03,14.713,15.24,14.446,15.059,37702,0
2013-06-04,15.059,15.201,14.867,15.03,15792,0
2013-06-05,14.877,15.116,14.877,14.963,12102,0
2013-06-06,14.963,15.26,14.963,15.25,5736,0
2013-06-07,15.329,15.329,15.01,15.27,5269,0
2013-06-10,15.319,15.434,15.319,15.339,15357,0
2013-06-11,15.366,15.511,15.349,15.357,4290,0
2013-06-12,15.386,15.491,15.3,15.349,11655,0
2013-06-13,15.396,15.538,15.376,15.529,3145,0
2013-06-14,15.529,15.538,15.24,15.366,6596,0
2013-06-17,15.511,15.998,15.396,15.959,32841,0
2013-06-18,15.818,16.046,15.593,16.046,12070,0
2013-06-19,15.969,16.114,15.969,16.075,5544,0
2013-06-20,16.056,16.104,15.633,15.682,11576,0
2013-06-21,15.749,15.894,15.425,15.603,30339,0
2013-06-24,15.519,15.739,15.319,15.613,15166,0
2013-06-25,15.798,16.056,15.566,16.038,16755,0
2013-06-26,15.779,16.211,15.739,16.104,10768,0
2013-06-27,16.191,16.517,16.114,16.517,14512,0
2013-06-28,16.449,16.783,16.188,16.761,114442,0
2013-07-01,16.862,16.93,16.507,16.765,19814,0
2013-07-02,16.526,16.783,16.342,16.469,18453,0
2013-07-03,16.469,16.748,16.075,16.7,7897,0
2013-07-05,16.748,17.255,16.507,17.237,16802,0
2013-07-08,17.381,17.553,17.284,17.543,11604,0
2013-07-09,17.352,17.867,17.352,17.831,9815,0
2013-07-10,17.763,17.976,17.649,17.927,7165,0
2013-07-11,18.166,18.166,17.927,18.07,25472,0
2013-07-12,18.024,18.051,17.71,17.877,11412,0
2013-07-15,17.678,18.027,17.62,17.793,27688,0
2013-07-16,17.877,17.917,17.563,17.563,22261,0
2013-07-17,17.553,17.957,17.553,17.937,19005,0
2013-07-18,17.927,18.223,17.612,18.166,16833,0
2013-07-19,18.127,18.223,17.274,18.223,14962,0
2013-07-22,18.088,18.435,17.82,18.435,19319,0
2013-07-23,17.967,18.484,17.967,18.455,10379,0
2013-07-24,18.445,19.011,18.397,18.924,12852,0
2013-07-25,18.943,19.222,18.705,19.212,15080,0
2013-07-26,19.135,19.173,18.895,19.051,6814,0
2013-07-29,18.991,19.088,18.608,18.742,19196,0
2013-07-30,18.905,18.905,18.501,18.705,15125,0
2013-07-31,18.51,18.858,18.51,18.809,33540,0
2013-08-01,18.876,19.223,18.539,18.799,45451,0
2013-08-02,18.714,18.895,18.434,18.559,19534,0
2013-08-05,18.559,18.676,17.646,17.693,22329,0
2013-08-06,17.599,17.599,17.184,17.184,15929,0
2013-08-07,17.117,17.905,17.117,17.752,59972,0
2013-08-08,17.81,17.955,17.655,17.875,6288,0
2013-08-09,17.781,17.82,17.405,17.58,8911,0
2013-08-12,17.56,17.885,17.26,17.378,8164,0
2013-08-13,17.097,17.31,16.964,17.126,10827,0
2013-08-14,17.175,17.175,16.637,16.867,10603,0
2013-08-15,16.637,17.166,15.877,16.261,25997,0
2013-08-16,16.156,16.817,16.156,16.531,12955,0
2013-08-19,16.394,16.76,16.253,16.29,7364,0
2013-08-20,16.059,16.355,15.32,16.078,20420,0
2013-08-21,15.991,16.234,15.75,16.126,6339,0
2013-08-22,15.859,16.59,15.859,16.58,4668,0
2013-08-23,16.58,16.59,16.204,16.483,8208,0
2013-08-26,16.175,16.54,16.175,16.365,2874,0
2013-08-27,16.204,16.204,15.654,15.674,10210,0
2013-08-28,15.674,16.078,15.674,15.915,12860,0
2013-08-29,16.02,16.319,15.905,16.31,7447,0
2013-08-30,16.261,16.261,15.915,15.981,31513,0
2013-09-03,16.078,16.253,15.925,15.972,5329,0
2013-09-04,16.068,16.346,15.925,15.962,7380,0
2013-09-05,16.02,16.337,15.925,15.972,3082,0
2013-09-06,16.078,16.414,15.915,15.925,5799,0
2013-09-09,16,16.194,16,16.107,9445,0
2013-09-10,16.234,16.384,16.078,16.365,4809,0
2013-09-11,16.194,16.365,16.117,16.166,5876,0
2013-09-12,16.253,16.3,16.204,16.253,13889,0
2013-09-13,16.327,16.443,16.271,16.433,2255,0
2013-09-16,16.346,16.609,16.346,16.511,10280,0
2013-09-17,16.463,16.973,16.463,16.867,10213,0
2013-09-18,16.925,17.29,16.628,17.224,11156,0
2013-09-19,17.194,17.194,16.827,16.827,8137,0
2013-09-20,16.837,17.069,16.827,17.059,19354,0
2013-09-23,17.069,17.54,16.877,17.3,6333,0
2013-09-24,17.5,17.984,16.984,17.81,18774,0
2013-09-25,16.945,18.174,16.945,17.829,7072,0
2013-09-26,17.984,17.984,17.599,17.675,33166,0
2013-09-27,17.655,17.935,17.599,17.712,2288,0
2013-09-30,17.599,17.905,17.599,17.838,11232,0
2013-10-01,17.865,17.935,17.599,17.79,7278,0
2013-10-02,17.627,17.829,17.599,17.627,7903,0
2013-10-03,17.752,17.752,17.31,17.32,12894,0
2013-10-04,17.31,17.655,17.31,17.425,3989,0
2013-10-07,17.425,17.742,17.425,17.48,18198,0
2013-10-08,17.48,17.636,17.452,17.452,10294,0
2013-10-09,17.461,17.599,17.452,17.5,15806,0
2013-10-10,17.693,17.935,17.461,17.925,7174,0
2013-10-11,17.865,18.077,17.617,18.077,15700,0
2013-10-14,17.865,18.136,17.865,18.136,11336,0
2013-10-15,18.222,18.222,17.655,17.935,10502,0
2013-10-16,17.771,18.145,17.771,18.117,4472,0
2013-10-17,18.068,18.183,17.693,17.945,16224,0
2013-10-18,18.183,18.183,17.471,17.974,34109,0
2013-10-21,17.79,17.848,17.48,17.646,20692,0
2013-10-22,17.471,18.107,17.452,17.646,12063,0
2013-10-23,17.5,17.732,17.452,17.58,7278,0
2013-10-24,17.627,17.905,17.452,17.589,29326,0
2013-10-25,17.665,17.955,17.194,17.58,77264,0
2013-10-28,17.224,18.041,17.204,18.041,22464,0
2013-10-29,17.268,18.243,17.268,17.984,22506,0
2013-10-30,18.156,18.156,17.499,17.79,10267,0
2013-10-31,18.165,18.213,17.222,17.684,17294,0
2013-11-01,17.636,17.636,17.164,17.337,34536,0
2013-11-04,17.452,18.223,16.863,17.231,28106,0
2013-11-05,17.231,17.395,17.017,17.298,16905,0
2013-11-06,17.548,17.548,17.017,17.027,7868,0
2013-11-07,17.115,17.201,16.776,16.776,21780,0
2013-11-08,16.776,18.271,16.73,16.932,18216,0
2013-11-11,16.873,17.115,16.681,16.681,16386,0
2013-11-12,16.652,16.824,16.642,16.74,18979,0
2013-11-13,16.814,16.863,16.681,16.776,18150,0
2013-11-14,16.814,16.892,16.73,16.824,15142,0
2013-11-15,16.824,17.442,16.824,17.268,10771,0
2013-11-18,17.278,17.278,16.97,17.115,16595,0
2013-11-19,17.115,17.191,16.98,17.115,6845,0
2013-11-20,16.989,17.231,16.97,16.999,5809,0
2013-11-21,17.211,17.268,16.97,17.066,18059,0
2013-11-22,17.124,17.413,16.97,17.385,18463,0
2013-11-25,17.356,17.356,17.115,17.356,20739,0
2013-11-26,17.144,18.223,17.144,18.013,10060,0
2013-11-27,17.984,17.984,17.413,17.684,13325,0
2013-11-29,17.741,17.741,17.46,17.674,5752,0
2013-12-02,17.356,17.489,17.164,17.182,12859,0
2013-12-03,17.626,17.626,17.056,17.056,14520,0
2013-12-04,17.017,17.095,16.97,16.98,15659,0
2013-12-05,16.989,17.085,16.989,17.047,7362,0
2013-12-06,17.249,17.519,16.989,17.258,12655,0
2013-12-09,16.999,17.489,16.989,17.173,11926,0
2013-12-10,16.999,17.356,16.989,17.115,17943,0
2013-12-11,17.066,17.298,17.017,17.124,14882,0
2013-12-12,17.164,17.288,17.124,17.164,7156,0
2013-12-13,17.134,17.684,17.047,17.385,19913,0
2013-12-16,17.366,17.741,17.366,17.674,24890,0
2013-12-17,17.721,17.76,17.366,17.558,11407,0
2013-12-18,17.636,18.175,17.548,18.127,39853,0
2013-12-19,18.041,18.271,18.032,18.156,24379,0
2013-12-20,18.243,19.593,18.194,18.194,171921,0
2013-12-23,18.319,18.964,18.319,18.927,22091,0
2013-12-24,18.561,19.313,18.561,18.84,6326,0
2013-12-26,18.898,19.227,18.83,19.014,6014,0
2013-12-27,19.091,19.989,17.376,18.687,8325,0
2013-12-30,18.618,18.811,18.319,18.687,31840,0
2013-12-31,18.744,18.878,18.319,18.415,16075,0
2014-01-02,18.397,18.502,18.223,18.223,15987,0
2014-01-03,18.319,18.522,18.319,18.522,4882,0
2014-01-06,18.551,18.618,18.465,18.561,10725,0
2014-01-07,18.571,19.024,17.848,18.791,78925,0
2014-01-08,18.725,19.245,18.561,18.677,14105,0
2014-01-09,18.781,19.073,18.561,18.609,9677,0
2014-01-10,18.667,18.667,18.349,18.6,13499,0
2014-01-13,18.59,18.59,17.885,18.117,11512,0
2014-01-14,18.146,18.165,17.626,17.848,17329,0
2014-01-15,17.838,18.271,17.829,18.156,10060,0
2014-01-16,18.041,18.041,17.8,18.022,9958,0
2014-01-17,18.781,18.781,17.81,17.904,6120,0
2014-01-21,18.077,18.127,17.964,18.068,9912,0
2014-01-22,18.107,18.215,18.049,18.097,6715,0
2014-01-23,18.077,18.261,18.003,18.156,10373,0
2014-01-24,17.964,18.107,17.944,18.077,11201,0
2014-01-27,18.175,18.271,17.934,18.041,18877,0
2014-01-28,18.041,18.068,18.003,18.032,21780,0
2014-01-29,18.077,18.329,18.041,18.107,14902,0
2014-01-30,18.261,18.744,18.068,18.485,23130,0
2014-01-31,18.485,18.511,17.838,17.838,23232,0
2014-02-03,17.838,18.156,17.692,17.711,21282,0
2014-02-04,17.885,19.268,17.885,18.254,12668,0
2014-02-05,18.214,18.486,17.856,17.856,16814,0
2014-02-06,17.955,18.127,17.885,17.885,20975,0
2014-02-07,17.838,17.925,17.79,17.8,27548,0
2014-02-10,17.731,17.875,17.692,17.751,28174,0
2014-02-11,17.79,17.838,17.741,17.741,16543,0
2014-02-12,17.848,17.895,17.741,17.848,24588,0
2014-02-13,17.838,17.838,17.79,17.838,21250,0
2014-02-14,17.885,17.885,17.79,17.848,19353,0
2014-02-18,17.985,18.204,17.844,18.127,17718,0
2014-02-19,18.014,18.371,17.885,17.885,20449,0
2014-02-20,17.925,18.051,17.82,17.885,16326,0
2014-02-21,17.985,18.334,17.885,17.945,18818,0
2014-02-24,17.945,18.229,17.905,18.069,14730,0
2014-02-25,17.885,18.004,17.849,17.985,5525,0
2014-02-26,18.004,18.069,17.985,18.033,7457,0
2014-02-27,17.985,18.157,17.885,18.014,8739,0
2014-02-28,17.945,18.273,17.885,17.985,49587,0
2014-03-03,17.985,18.351,17.985,18.224,20257,0
2014-03-04,18.371,19.095,18.185,18.804,42653,0
2014-03-05,18.823,19.337,18.823,19.231,8114,0
2014-03-06,19.211,19.335,18.958,19.328,6330,0
2014-03-07,19.115,19.414,18.882,19.202,6636,0
2014-03-10,18.968,18.968,18.756,18.853,30545,0
2014-03-11,18.733,18.853,18.733,18.823,10049,0
2014-03-12,18.804,19.067,18.774,19.048,11647,0
2014-03-13,19.038,19.048,18.784,18.891,10074,0
2014-03-14,18.814,19.077,18.804,18.863,14479,0
2014-03-17,18.92,19.058,18.804,18.873,11337,0
2014-03-18,19.048,19.258,18.774,19.077,11806,0
2014-03-19,18.998,19.192,18.437,18.93,11708,0
2014-03-20,18.873,19.231,18.833,19.067,8296,0
2014-03-21,19.123,19.521,18.593,19.434,33352,0
2014-03-24,19.414,21.608,19.384,21.319,106006,0
2014-03-25,21.445,22.023,20.496,21.367,76725,0
2014-03-26,21.511,21.549,19.956,20.119,28237,0
2014-03-27,20.197,20.44,18.968,19.202,27646,0
2014-03-28,19.153,19.579,18.882,19.511,16683,0
2014-03-31,19.579,21.465,19.375,21.27,290065,0
2014-04-01,20.574,21.473,20.574,21.329,43707,0
2014-04-02,20.708,21.27,20.604,21.076,21727,0
2014-04-03,20.991,21.134,20.302,21.018,21118,0
2014-04-04,21.105,21.251,19.742,20.787,36862,0
2014-04-07,20.738,21.232,20.032,20.187,15299,0
2014-04-08,20.623,20.689,20.274,20.293,23372,0
2014-04-09,20.133,21.251,19.898,19.947,20337,0
2014-04-10,20.39,20.689,19.394,19.655,44894,0
2014-04-11,19.424,19.937,19.023,19.248,19645,0
2014-04-14,19.501,19.674,18.998,19.511,35950,0
2014-04-15,19.048,19.501,18.853,19.086,13532,0
2014-04-16,19.278,19.375,18.949,19.298,5944,0
2014-04-17,19.172,19.288,19.095,19.221,7568,0
2014-04-21,19.192,19.268,19.008,19.105,10411,0
2014-04-22,19.239,19.268,18.998,19.231,11228,0
2014-04-23,19.123,19.268,19.048,19.231,15626,0
2014-04-24,19.268,19.481,18.998,19.058,13472,0
2014-04-25,19.048,19.115,18.612,18.631,26750,0
2014-04-28,18.774,18.92,18.613,18.765,21547,0
2014-04-29,18.911,19.059,18.66,18.765,12715,0
2014-04-30,18.765,18.794,18.416,18.426,44968,0
2014-05-01,18.466,18.602,17.777,18.067,48653,0
2014-05-02,18.164,18.213,17.787,18.031,28637,0
2014-05-05,17.933,18.058,17.913,17.933,26940,0
2014-05-06,17.933,18.012,17.836,17.933,49181,0
2014-05-07,17.993,18.049,17.787,17.963,28538,0
2014-05-08,18.049,18.049,17.863,17.943,27368,0
2014-05-09,17.933,18.049,17.933,17.973,19707,0
2014-05-12,18.213,18.979,18.021,18.456,29391,0
2014-05-13,18.076,18.513,17.933,18.04,33162,0
2014-05-14,17.993,18.058,17.933,17.963,51562,0
2014-05-15,17.933,18.012,17.883,17.933,29269,0
2014-05-16,17.863,18.107,17.863,18.067,19076,0
2014-05-19,18.058,18.31,18.031,18.049,18517,0
2014-05-20,18.031,18.203,17.933,18.002,56080,0
2014-05-21,18.233,18.262,17.933,18.04,24962,0
2014-05-22,17.728,18.155,17.728,18.076,12016,0
2014-05-23,18.155,18.416,18.096,18.398,11732,0
2014-05-27,18.407,19.259,18.407,19.183,18061,0
2014-05-28,18.067,19.173,18.067,19.029,14274,0
2014-05-29,18.92,19.059,18.92,19.059,6947,0
2014-05-30,19.106,19.259,19.029,19.173,13869,0
2014-06-02,18.794,19.115,17.933,18.243,33175,0
2014-06-03,18.086,18.253,17.933,18.203,16544,0
2014-06-04,18.174,18.253,17.933,18.086,17129,0
2014-06-05,18.145,18.882,18.145,18.882,12280,0
2014-06-06,18.911,19.571,18.672,19.561,14525,0
2014-06-09,20.074,20.832,19.396,20.812,13783,0
2014-06-10,20.772,20.841,20.026,20.628,10421,0
2014-06-11,19.755,20.657,19.59,19.676,11413,0
2014-06-12,19.445,20.762,19.445,20.133,22381,0
2014-06-13,20.618,20.618,19.823,20.055,11839,0
2014-06-16,19.493,20.88,19.386,19.445,17109,0
2014-06-17,19.599,19.813,19.523,19.686,14931,0
2014-06-18,19.638,20.454,19.551,19.793,12156,0
2014-06-19,19.813,20.123,18.901,18.959,13712,0
2014-06-20,19.124,19.755,18.651,18.651,87725,0
2014-06-23,18.765,18.969,18.582,18.756,8212,0
2014-06-24,18.426,18.863,18.426,18.533,15012,0
2014-06-25,18.562,19.163,18.446,18.863,22842,0
2014-06-26,18.92,19.059,18.325,18.436,37836,0
2014-06-27,18.253,20.162,18.253,20.006,132453,0
2014-06-30,19.852,20.713,19.614,20.56,20510,0
2014-07-01,20.713,21.326,19.978,20.87,32038,0
2014-07-02,20.792,20.841,20.316,20.822,18054,0
2014-07-03,20.841,20.899,20.133,20.473,14323,0
2014-07-07,20.521,20.89,19.445,19.523,29322,0
2014-07-08,19.648,19.696,19.396,19.473,13584,0
2014-07-09,19.619,19.996,18.67,19.376,17342,0
2014-07-10,18.969,19.357,18.969,19.173,12175,0
2014-07-11,19.068,19.396,19.068,19.24,7619,0
2014-07-14,19.416,19.628,19.096,19.173,10850,0
2014-07-15,19.289,19.426,19.183,19.329,25377,0
2014-07-16,19.319,19.376,19.144,19.154,13383,0
2014-07-17,19.144,19.279,18.774,18.804,23290,0
2014-07-18,19.101,19.121,18.804,19.029,19008,0
2014-07-21,18.949,19.096,18.35,18.523,15507,0
2014-07-22,18.426,18.939,18.426,18.562,19654,0
2014-07-23,18.66,18.69,18.552,18.66,13758,0
2014-07-24,18.719,19.078,18.66,18.67,11328,0
2014-07-25,18.66,18.873,18.513,18.7,16870,0
2014-07-28,19.183,19.183,18.641,18.69,9866,0
2014-07-29,18.709,18.804,18.67,18.709,11264,0
2014-07-30,18.794,19.184,18.582,18.765,5598,0
2014-07-31,18.572,19.913,17.981,17.981,36968,0
2014-08-01,18.056,18.465,17.981,17.991,27734,0
2014-08-04,18.124,18.154,17.941,18.056,26564,0
2014-08-05,18.01,18.271,17.981,18.084,21773,0
2014-08-06,18.029,18.747,17.941,18.455,18696,0
2014-08-07,18.503,18.503,18.024,18.039,14984,0
2014-08-08,18.039,18.359,18.019,18.074,18811,0
2014-08-11,18.182,18.709,18.039,18.154,26329,0
2014-08-12,18.154,18.319,18.039,18.074,34394,0
2014-08-13,18.641,18.95,17.991,18.039,18193,0
2014-08-14,18.173,18.339,18.029,18.222,8755,0
2014-08-15,18.435,18.435,17.931,18.094,14075,0
2014-08-18,18.281,18.435,17.951,18.173,11865,0
2014-08-19,18.094,18.329,17.951,18.163,21745,0
2014-08-20,18.104,18.261,17.931,18.074,8618,0
2014-08-21,18.01,18.202,18.01,18.173,18284,0
2014-08-22,18.134,18.192,17.981,18.163,11398,0
2014-08-25,18.212,18.425,18.039,18.192,7903,0
2014-08-26,18.056,18.252,18.056,18.252,12413,0
2014-08-27,18.182,18.339,18.056,18.212,9009,0
2014-08-28,18.114,18.281,18.047,18.084,7247,0
2014-08-29,18.047,18.397,18.047,18.232,5678,0
2014-09-02,18.349,18.873,18.232,18.542,18126,0
2014-09-03,18.592,18.669,18.291,18.3,6884,0
2014-09-04,18.397,18.602,18.222,18.222,6163,0
2014-09-05,18.134,18.242,18.074,18.074,5971,0
2014-09-08,18.612,18.612,18.134,18.173,4412,0
2014-09-09,18.124,18.202,18.039,18.074,20827,0
2014-09-10,18.039,18.232,18.039,18.212,6266,0
2014-09-11,18.074,18.261,17.834,18.232,22307,0
2014-09-12,18.271,18.271,17.844,18.029,12974,0
2014-09-15,18.065,18.065,17.735,17.735,7593,0
2014-09-16,17.687,17.725,17.164,17.454,21537,0
2014-09-17,17.259,17.785,17.24,17.649,44462,0
2014-09-18,17.454,17.931,17.454,17.871,19074,0
2014-09-19,17.891,17.981,17.62,17.795,30914,0
2014-09-22,17.591,17.819,17.542,17.562,16378,0
2014-09-23,17.696,17.696,17.173,17.202,15891,0
2014-09-24,17.24,17.367,17.202,17.367,10204,0
2014-09-25,17.309,17.309,16.91,17.026,19324,0
2014-09-26,17.055,17.212,17.016,17.154,9230,0
2014-09-29,17.105,17.222,17.026,17.182,13169,0
2014-09-30,17.105,17.24,17.007,17.007,30574,0
2014-10-01,16.978,17.134,16.717,16.91,25417,0
2014-10-02,17.105,17.825,17.105,17.805,29612,0
2014-10-03,17.881,18.024,17.872,17.981,11897,0
2014-10-06,18.047,18.154,17.931,17.961,10282,0
2014-10-07,17.981,18.01,17.881,17.901,20097,0
2014-10-08,17.931,18.212,17.668,18.173,26701,0
2014-10-09,18.212,18.212,17.562,17.658,18965,0
2014-10-10,17.639,18.029,17.639,17.649,15423,0
2014-10-13,17.649,18.319,17.649,18.039,12027,0
2014-10-14,18.202,18.709,18.134,18.485,30392,0
2014-10-15,18.309,18.513,17.755,18.319,40278,0
2014-10-16,18.056,18.415,17.668,18.406,19050,0
2014-10-17,18.7,18.7,18.202,18.212,15072,0
2014-10-20,18.094,18.182,18.084,18.182,9039,0
2014-10-21,18.319,18.641,18.319,18.359,19591,0
2014-10-22,18.369,18.513,17.745,17.805,16640,0
2014-10-23,17.696,17.881,17.415,17.591,14964,0
2014-10-24,17.687,17.71,17.512,17.512,6974,0
2014-10-27,17.512,17.572,17.328,17.512,5640,0
2014-10-28,17.63,18.273,17.562,18.165,33682,0
2014-10-29,18.126,18.126,17.572,17.992,1317377,0
2014-10-30,17.932,18.03,17.902,17.942,51684,0
2014-10-31,17.835,17.835,17.672,17.786,57003,0
2014-11-03,17.736,18.067,17.552,17.611,40269,0
2014-11-04,17.522,17.854,17.463,17.611,21794,0
2014-11-05,17.639,18.273,17.425,17.562,30198,0
2014-11-06,17.591,17.639,17.357,17.582,23765,0
2014-11-07,17.62,17.62,17.337,17.532,24450,0
2014-11-10,17.826,17.826,17.387,17.706,35452,0
2014-11-11,17.706,17.706,17.463,17.512,24372,0
2014-11-12,17.522,17.922,17.492,17.786,29565,0
2014-11-13,17.854,18.001,17.357,17.415,22869,0
2014-11-14,17.463,17.463,17.298,17.377,20674,0
2014-11-17,17.435,17.562,17.357,17.522,19670,0
2014-11-18,17.522,17.552,17.377,17.435,13001,0
2014-11-19,17.532,17.532,17.054,17.054,15739,0
2014-11-20,16.957,17.377,16.957,17.231,9859,0
2014-11-21,17.542,17.542,17.12,17.221,232060,0
2014-11-24,17.181,17.542,17.181,17.482,17550,0
2014-11-25,17.532,17.542,17.191,17.357,9949,0
2014-11-26,17.415,17.492,17.163,17.405,18876,0
2014-11-28,17.328,17.415,17.278,17.288,18662,0
2014-12-01,17.054,17.216,16.725,16.809,15013,0
2014-12-02,16.829,17.211,16.809,17.045,32571,0
2014-12-03,16.938,17.235,16.839,17.045,17499,0
2014-12-04,17.143,17.172,16.878,16.938,14546,0
2014-12-05,16.938,17.492,16.918,17.425,15056,0
2014-12-08,17.397,17.492,17.123,17.133,17963,0
2014-12-09,16.967,17.512,16.839,17.492,19234,0
2014-12-10,17.492,17.532,17.397,17.405,31559,0
2014-12-11,17.492,17.492,17.268,17.357,14818,0
2014-12-12,17.143,17.482,16.967,16.976,14164,0
2014-12-15,17.015,17.054,16.809,16.809,35748,0
2014-12-16,16.898,17.104,16.753,16.971,32977,0
2014-12-17,16.943,17.415,16.943,17.377,49389,0
2014-12-18,17.473,17.786,17.367,17.776,1260986,0
2014-12-19,17.746,17.932,17.492,17.786,88749,0
2014-12-22,17.902,17.902,17.687,17.826,29476,0
2014-12-23,17.835,18.126,17.786,17.882,28193,0
2014-12-24,17.972,17.982,17.922,17.962,8461,0
2014-12-26,18.058,18.058,17.942,17.962,26723,0
2014-12-29,17.882,18.076,17.882,18.067,29859,0
2014-12-30,18.049,18.273,18.03,18.224,27150,0
2014-12-31,18.254,18.273,17.986,18.086,23016,0
2015-01-02,18.224,18.263,17.826,18.03,21323,0
2015-01-05,17.922,18.025,17.796,17.845,17828,0
2015-01-06,17.835,17.854,17.288,17.367,22917,0
2015-01-07,17.502,17.502,17.054,17.278,8213,0
2015-01-08,17.415,17.678,17.143,17.562,17925,0
2015-01-09,17.512,17.687,17.463,17.591,137847,0
2015-01-12,17.552,17.639,17.512,17.582,21367,0
2015-01-13,17.746,18.04,17.542,17.687,16945,0
2015-01-14,17.591,17.922,17.591,17.601,6227,0
2015-01-15,17.562,17.746,17.522,17.552,28319,0
2015-01-16,17.552,18.076,17.552,18.049,18804,0
2015-01-20,18.175,18.175,17.872,18.049,17457,0
2015-01-21,18.146,18.331,17.998,18.263,38178,0
2015-01-22,18.448,18.535,18.224,18.535,26105,0
2015-01-23,18.506,18.565,18.351,18.458,19020,0
2015-01-26,18.418,18.565,18.418,18.555,12861,0
2015-01-27,18.096,18.506,18.096,18.409,12467,0
2015-01-28,18.371,18.391,17.786,17.862,25537,0
2015-01-29,17.892,18.567,17.892,18.567,20265,0
2015-01-30,18.352,18.401,17.414,17.424,45518,0
2015-02-02,17.571,17.755,17.473,17.687,40809,0
2015-02-03,17.826,18.166,17.766,17.826,38783,0
2015-02-04,17.845,18.157,17.61,17.619,30030,0
2015-02-05,17.786,18.382,17.786,18.274,34909,0
2015-02-06,18.157,19.007,18.157,18.557,49277,0
2015-02-09,18.567,19.017,18.215,18.498,34449,0
2015-02-10,18.547,18.762,18.42,18.567,42823,0
2015-02-11,18.44,18.567,18.077,18.205,35008,0
2015-02-12,18.41,18.801,18.322,18.577,24732,0
2015-02-13,18.636,18.695,18.47,18.498,127167,0
2015-02-17,18.607,18.626,18.508,18.567,14581,0
2015-02-18,18.762,18.762,18.362,18.46,33614,0
2015-02-19,18.47,18.597,18.42,18.567,23542,0
2015-02-20,18.607,18.811,18.567,18.811,33364,0
2015-02-23,18.791,19.275,18.626,19.163,30210,0
2015-02-24,19.193,19.516,19.193,19.28,53330,0
2015-02-25,19.387,19.984,19.349,19.779,78002,0
2015-02-26,19.602,19.984,19.466,19.564,155731,0
2015-02-27,19.602,19.965,19.163,19.203,365113,0
2015-03-02,19.154,19.877,19.154,19.838,38987,0
2015-03-03,19.838,19.926,19.27,19.496,40419,0
2015-03-04,19.427,19.984,19.397,19.789,30392,0
2015-03-05,19.789,19.897,19.67,19.848,51984,0
2015-03-06,19.7,20.21,19.7,19.946,27730,0
2015-03-09,20.042,20.571,20.042,20.512,37759,0
2015-03-10,20.13,20.571,20.042,20.325,38578,0
2015-03-11,20.345,20.835,20.17,20.502,43798,0
2015-03-12,20.522,20.775,20.482,20.522,48607,0
2015-03-13,20.512,20.532,19.926,20.444,28039,0
2015-03-16,20.345,20.492,20.2,20.277,36635,0
2015-03-17,20.277,20.492,20.277,20.492,22922,0
2015-03-18,20.454,20.542,20.12,20.277,59762,0
2015-03-19,20.2,20.325,19.858,19.965,24048,0
2015-03-20,20.023,20.745,20.003,20.745,297684,0
2015-03-23,20.775,21.344,20.705,20.865,46356,0
2015-03-24,21.087,21.255,20.855,21.196,16783,0
2015-03-25,21.049,21.206,20.667,20.695,21592,0
2015-03-26,20.591,20.942,20.591,20.903,15656,0
2015-03-27,20.874,20.893,20.63,20.825,52494,0
2015-03-30,20.825,21.01,20.705,20.884,28653,0
2015-03-31,20.874,21.136,20.62,21.106,112128,0
2015-04-01,20.962,20.992,20.522,20.735,25888,0
2015-04-02,20.932,21.087,20.62,20.815,26811,0
2015-04-06,20.65,20.962,20.571,20.893,15145,0
2015-04-07,20.991,20.991,20.755,20.942,18770,0
2015-04-08,21.01,21.058,20.903,20.962,14838,0
2015-04-09,20.962,20.962,20.502,20.785,11667,0
2015-04-10,20.952,21.01,20.805,20.913,10848,0
2015-04-13,21.001,21.01,20.61,20.725,11768,0
2015-04-14,20.659,20.962,20.63,20.952,14940,0
2015-04-15,20.982,21.206,20.865,20.932,28266,0
2015-04-16,20.932,21.206,20.922,21.146,21829,0
2015-04-17,20.982,21.067,20.287,20.315,20569,0
2015-04-20,20.374,20.64,20.325,20.62,9102,0
2015-04-21,20.591,20.705,20.277,20.287,11359,0
2015-04-22,20.21,20.248,19.838,20.228,6015,0
2015-04-23,20.17,20.2,20.013,20.052,13099,0
2015-04-24,19.974,20.16,19.897,20.081,17965,0
2015-04-27,20.032,20.374,19.789,19.887,22103,0
2015-04-28,19.877,21.498,19.877,21.488,34588,0
2015-04-29,21.381,21.381,20.542,20.552,13610,0
2015-04-30,20.552,20.686,20.287,20.454,44515,0
2015-05-01,20.404,20.62,20.042,20.482,39910,0
2015-05-04,20.562,21.822,19.936,19.965,31211,0
2015-05-05,20.032,20.228,19.984,20.062,34997,0
2015-05-06,20.13,20.405,20.032,20.306,27607,0
2015-05-07,20.22,20.326,20.091,20.21,14633,0
2015-05-08,20.326,20.572,19.984,20.288,34299,0
2015-05-11,20.316,20.316,19.797,19.847,32666,0
2015-05-12,19.897,20.106,19.827,19.994,22733,0
2015-05-13,19.621,20.023,19.611,19.837,23274,0
2015-05-14,19.974,20.17,19.827,19.926,31033,0
2015-05-15,19.984,20.062,19.797,19.887,43409,0
2015-05-18,19.837,19.984,19.788,19.837,38110,0
2015-05-19,19.837,20.195,19.788,20.16,57294,0
2015-05-20,20.228,20.395,19.994,20.16,21947,0
2015-05-21,20.13,20.336,20.071,20.081,32054,0
2015-05-22,20.042,20.15,19.837,19.867,26134,0
2015-05-26,19.887,19.984,19.553,19.641,36555,0
2015-05-27,19.601,20.12,19.601,20.062,14700,0
2015-05-28,19.877,20.17,19.66,19.827,36415,0
2015-05-29,19.748,20.003,19.641,19.847,25417,0
2015-06-01,19.897,20.18,19.611,19.857,33134,0
2015-06-02,19.817,20.071,19.788,19.887,32475,0
2015-06-03,19.847,20.052,19.847,20.042,43487,0
2015-06-04,19.916,20.14,19.817,20.032,52061,0
2015-06-05,20.032,20.405,19.709,20.395,27462,0
2015-06-08,20.268,20.375,20.14,20.268,15925,0
2015-06-09,20.081,20.21,20.032,20.081,33230,0
2015-06-10,20.22,20.306,20.081,20.18,33598,0
2015-06-11,20.111,20.248,19.867,20.111,40754,0
2015-06-12,20.12,20.395,20.101,20.288,25417,0
2015-06-15,20.15,21.298,20.003,21.229,141180,0
2015-06-16,21.07,21.258,20.954,21.179,19804,0
2015-06-17,21.248,21.258,20.727,20.827,10822,0
2015-06-18,20.924,21.307,20.66,21.248,29401,0
2015-06-19,21.189,22.365,21.169,22.002,142609,0
2015-06-22,22.011,22.355,21.963,22.041,41343,0
2015-06-23,21.953,22.256,21.699,22.13,28926,0
2015-06-24,22.149,22.413,21.943,22.011,24706,0
2015-06-25,22.08,22.403,21.953,22.031,27462,0
2015-06-26,22.041,22.422,21.884,22.403,127910,0
2015-06-29,22.158,22.207,21.629,21.727,25624,0
2015-06-30,21.943,21.943,21.443,21.767,37265,0
2015-07-01,21.953,22.12,21.835,22.021,30626,0
2015-07-02,21.933,22.355,21.61,21.797,35729,0
2015-07-06,21.807,21.875,21.709,21.807,42059,0
2015-07-07,21.845,21.904,21.521,21.679,23376,0
2015-07-08,21.54,21.923,21.443,21.463,35321,0
2015-07-09,21.797,21.797,21.492,21.747,29705,0
2015-07-10,21.914,22.335,21.816,22.07,34606,0
2015-07-13,22.178,22.295,21.787,21.972,20417,0
2015-07-14,21.904,22.413,21.807,22.139,326224,0
2015-07-15,21.963,22.442,21.953,22.041,21007,0
2015-07-16,21.904,22.247,21.904,22.178,22357,0
2015-07-17,22.12,22.247,21.855,22.061,21947,0
2015-07-20,22.021,22.021,21.757,21.816,19295,0
2015-07-21,21.875,22.011,21.6,21.679,30115,0
2015-07-22,21.718,21.963,21.718,21.826,17762,0
2015-07-23,21.855,21.904,21.248,21.258,27255,0
2015-07-24,21.365,21.639,21.099,21.099,26336,0
2015-07-27,21.327,21.404,20.984,21.248,12861,0
2015-07-28,22.502,22.502,21.07,21.307,23376,0
2015-07-29,21.453,21.767,21.258,21.55,35729,0
2015-07-30,21.394,21.59,21.356,21.463,19599,0
2015-07-31,21.453,21.923,21.433,21.747,32565,0
2015-08-03,21.826,21.904,21.442,21.845,26104,0
2015-08-04,21.953,22.062,21.747,21.855,21999,0
2015-08-05,21.904,22.121,21.364,21.807,38195,0
2015-08-06,21.787,21.914,21.452,21.55,33362,0
2015-08-07,21.54,21.727,21.54,21.58,39927,0
2015-08-10,21.669,21.875,21.336,21.383,32389,0
2015-08-11,21.336,21.58,21.059,21.462,34579,0
2015-08-12,21.326,21.59,20.874,21.198,37584,0
2015-08-13,21.138,21.138,20.461,20.55,27908,0
2015-08-14,20.589,21.01,20.5,20.893,30556,0
2015-08-17,20.855,21.098,20.648,20.795,27502,0
2015-08-18,20.805,21.168,20.49,20.715,24751,0
2015-08-19,20.657,20.903,20.353,20.579,16704,0
2015-08-20,20.471,20.725,20.097,20.255,35443,0
2015-08-21,19.893,20.676,19.843,20.422,37891,0
2015-08-24,20.136,20.265,19.49,19.763,39588,0
2015-08-25,20.313,20.353,19.961,20.136,35139,0
2015-08-26,20.372,20.372,19.971,20.363,21999,0
2015-08-27,20.372,20.805,20.166,20.323,39620,0
2015-08-28,20.186,20.835,20.186,20.815,25258,0
2015-08-31,20.589,20.962,20.589,20.835,42168,0
2015-09-01,20.667,20.785,20.471,20.55,34222,0
2015-09-02,20.755,20.795,20.56,20.686,15890,0
2015-09-03,20.657,20.765,20.569,20.638,17111,0
2015-09-04,20.589,20.657,20.442,20.48,12119,0
2015-09-08,20.735,21.058,20.638,20.845,19148,0
2015-09-09,20.865,21.01,20.51,20.628,20369,0
2015-09-10,20.628,20.874,20.628,20.715,14963,0
2015-09-11,20.56,21.078,20.56,21.058,12223,0
2015-09-14,21.068,21.188,20.628,21.118,15484,0
2015-09-15,21.088,21.158,21.01,21.118,18333,0
2015-09-16,21.158,21.158,20.686,21.118,23935,0
2015-09-17,21.098,21.306,20.775,20.835,29092,0
2015-09-18,20.569,20.775,20.265,20.275,70482,0
2015-09-21,20.52,20.942,20.294,20.705,75676,0
2015-09-22,20.51,20.686,20.265,20.618,13649,0
2015-09-23,20.323,21.058,20.323,20.579,42286,0
2015-09-24,20.55,20.962,20.417,20.638,25461,0
2015-09-25,20.884,20.992,20.52,20.628,36361,0
2015-09-28,20.638,20.745,20.186,20.245,39311,0
2015-09-29,20.303,20.579,20.245,20.422,30658,0
2015-09-30,20.628,21.029,20.166,20.785,43797,0
2015-10-01,20.865,20.903,19.636,19.773,61316,0
2015-10-02,19.626,19.843,18.705,19.46,53370,0
2015-10-05,19.578,20.116,19.252,20.009,26772,0
2015-10-06,20.146,20.216,19.883,20.038,30251,0
2015-10-07,20.029,20.432,19.971,20.353,18639,0
2015-10-08,19.99,20.715,19.99,20.608,36667,0
2015-10-09,20.695,20.695,20.353,20.569,29230,0
2015-10-12,20.56,20.982,20.442,20.903,28370,0
2015-10-13,20.735,20.913,20.442,20.805,24851,0
2015-10-14,20.382,21.01,20.009,20.097,28825,0
2015-10-15,20.52,21.068,19.99,21.058,42066,0
2015-10-16,21.148,21.148,20.835,21.078,28927,0
2015-10-19,20.903,21.198,19.843,20.982,79496,0
2015-10-20,20.913,21.128,20.667,20.865,16258,0
2015-10-21,20.815,21.108,20.569,20.648,27296,0
2015-10-22,20.795,21.208,20.461,21.208,46037,0
2015-10-23,21.346,22.131,21.306,21.423,35650,0
2015-10-26,21.423,21.6,21.383,21.491,25464,0
2015-10-27,21.432,21.904,21.287,21.53,28009,0
2015-10-28,21.699,22.7,21.55,22.7,50926,0
2015-10-29,22.434,23.22,22.375,22.72,24547,0
2015-10-30,22.601,22.826,21.884,22.198,33408,0
2015-11-02,22.198,23.003,21.983,22.983,22738,0
2015-11-03,22.807,23.436,22.275,22.895,33844,0
2015-11-04,23.063,23.083,22.285,22.551,27920,0
2015-11-05,22.561,23.063,22.305,22.778,23375,0
2015-11-06,22.905,23.338,22.503,23.132,22055,0
2015-11-09,23.211,23.211,22.59,22.59,32933,0
2015-11-10,23.093,23.093,22.265,22.65,32727,0
2015-11-11,22.797,22.925,22.187,22.374,29374,0
2015-11-12,22.206,22.532,22.03,22.345,32421,0
2015-11-13,22.157,22.749,22.157,22.561,46549,0
2015-11-16,22.384,22.65,22.335,22.61,43702,0
2015-11-17,22.61,22.61,22.04,22.079,50613,0
2015-11-18,22.069,22.216,22.02,22.069,45737,0
2015-11-19,22.01,22.265,21.42,22.099,25408,0
2015-11-20,22.255,22.275,21.597,22.138,36590,0
2015-11-23,22.089,22.463,22.089,22.423,35063,0
2015-11-24,22.345,22.384,21.843,22.345,18092,0
2015-11-25,22.315,22.384,22.109,22.384,15857,0
2015-11-27,22.365,22.512,22.335,22.483,27949,0
2015-11-30,22.463,22.473,22.236,22.414,40655,0
2015-12-01,22.463,22.493,22.02,22.433,30594,0
2015-12-02,22.345,22.453,22.079,22.109,6439,0
2015-12-03,22.079,22.365,21.734,21.813,18879,0
2015-12-04,21.715,22.384,21.715,22.355,36590,0
2015-12-07,22.384,22.384,21.823,22.01,20326,0
2015-12-08,21.774,22.138,21.646,21.734,26792,0
2015-12-09,21.646,21.646,21.273,21.39,19616,0
2015-12-10,21.351,21.676,21.214,21.322,15753,0
2015-12-11,20.928,21.37,20.77,20.83,28052,0
2015-12-14,21.174,21.174,20.633,20.889,25618,0
2015-12-15,21.016,21.234,20.958,21.094,24393,0
2015-12-16,21.154,21.154,20.76,21.064,16567,0
2015-12-17,21.104,21.144,20.86,20.918,22258,0
2015-12-18,20.918,21.204,20.69,20.78,70434,0
2015-12-21,20.86,20.86,20.594,20.652,28662,0
2015-12-22,20.662,20.86,20.565,20.86,38510,0
2015-12-23,20.86,20.908,20.7,20.76,27544,0
2015-12-24,20.82,20.938,20.71,20.8,9747,0
2015-12-28,20.78,20.874,20.662,20.86,27711,0
2015-12-29,20.86,20.908,20.77,20.889,37484,0
2015-12-30,20.76,20.889,20.416,20.495,8024,0
2015-12-31,20.476,20.584,20.22,20.289,35598,0
2016-01-04,20.062,20.062,19.207,19.667,54497,0
2016-01-05,19.609,19.954,19.609,19.886,24521,0
2016-01-06,19.581,20.19,19.571,20.071,32333,0
2016-01-07,19.717,19.945,19.639,19.737,214360,0
2016-01-08,19.806,19.983,19.677,19.737,31436,0
2016-01-11,19.687,20.17,19.677,20.081,112589,0
2016-01-12,20.22,20.269,19.746,19.856,19132,0
2016-01-13,19.896,20.003,19.717,19.796,62661,0
2016-01-14,19.935,20.249,19.727,19.786,29997,0
2016-01-15,19.727,19.954,19.707,19.796,58132,0
2016-01-19,19.866,20.16,19.727,19.886,58035,0
2016-01-20,19.677,20.545,19.677,20.289,36259,0
2016-01-21,20.298,20.307,19.737,19.796,132540,0
2016-01-22,19.925,20.565,19.816,20.476,32911,0
2016-01-25,20.337,20.357,20.032,20.12,44727,0
2016-01-26,20.259,20.466,19.945,20.16,16769,0
2016-01-27,20.062,20.476,19.856,19.906,29845,0
2016-01-28,20.032,20.525,20.032,20.386,20104,0
2016-01-29,20.416,21.253,20.416,21.214,43579,0
2016-02-01,21.094,21.124,20.259,20.376,27073,0
2016-02-02,20.269,20.269,19.796,19.826,141397,0
2016-02-03,19.609,19.609,17.307,17.74,224016,0
2016-02-04,17.7,17.907,17.342,17.405,87350,0
2016-02-05,17.71,17.71,17.347,17.435,96873,0
2016-02-08,17.347,17.849,17.214,17.651,47833,0
2016-02-09,17.523,17.79,17.493,17.66,29176,0
2016-02-10,17.7,17.859,17.405,17.424,111854,0
2016-02-11,17.139,17.228,16.596,16.645,75256,0
2016-02-12,16.901,16.98,16.635,16.745,62376,0
2016-02-16,16.96,16.96,16.675,16.763,97266,0
2016-02-17,16.783,16.96,15.955,16.675,66870,0
2016-02-18,16.695,16.901,16.566,16.685,60485,0
2016-02-19,16.675,16.832,16.561,16.675,120887,0
2016-02-22,16.725,16.798,16.645,16.685,128677,0
2016-02-23,16.705,16.705,16.438,16.448,51871,0
2016-02-24,16.34,16.388,16.102,16.27,97171,0
2016-02-25,16.359,16.488,16.18,16.28,52414,0
2016-02-26,16.398,17.059,16.24,16.526,101962,0
2016-02-29,16.458,16.576,16.31,16.359,24519,0
2016-03-01,16.428,16.665,16.428,16.526,169465,0
2016-03-02,16.458,16.852,16.349,16.793,74051,0
2016-03-03,16.842,16.96,16.635,16.783,147316,0
2016-03-04,16.862,16.901,16.675,16.773,173341,0
2016-03-07,16.783,17.068,16.758,16.872,225066,0
2016-03-08,16.745,16.97,16.69,16.725,88975,0
2016-03-09,16.852,16.98,16.359,16.763,56618,0
2016-03-10,16.881,17.049,16.625,16.665,120546,0
2016-03-11,16.862,16.97,16.359,16.735,110911,0
2016-03-14,16.665,16.783,16.576,16.655,66989,0
2016-03-15,16.488,16.745,16.369,16.606,78402,0
2016-03-16,16.675,16.881,16.438,16.685,108270,0
2016-03-17,16.625,16.655,16.468,16.586,56396,0
2016-03-18,16.695,16.842,16.506,16.526,151258,0
2016-03-21,16.566,16.615,16.378,16.438,40747,0
2016-03-22,16.388,16.497,16.29,16.398,54174,0
2016-03-23,16.438,16.438,16.28,16.34,39961,0
2016-03-24,16.34,16.516,16.24,16.478,90018,0
2016-03-28,16.408,16.705,16.388,16.556,34391,0
2016-03-29,16.576,16.754,16.378,16.635,70020,0
2016-03-30,16.645,16.931,16.526,16.745,39366,0
2016-03-31,16.745,16.862,16.645,16.675,73159,0
2016-04-01,16.596,16.877,16.448,16.735,28911,0
2016-04-04,16.725,16.832,16.606,16.655,90433,0
2016-04-05,16.596,16.842,16.566,16.586,53613,0
2016-04-06,16.576,16.615,16.408,16.576,40433,0
2016-04-07,16.506,16.576,16.378,16.438,29208,0
2016-04-08,16.615,16.645,16.378,16.625,54374,0
2016-04-11,16.635,16.745,16.526,16.576,48544,0
2016-04-12,16.606,16.675,16.448,16.615,22149,0
2016-04-13,16.655,17,16.655,17,52477,0
2016-04-14,16.901,17.405,16.763,17.376,94604,0
2016-04-15,17.306,17.68,17.306,17.622,32853,0
2016-04-18,17.622,18.007,17.622,17.918,35048,0
2016-04-19,17.948,18.312,17.948,18.204,22432,0
2016-04-20,18.144,18.254,17.898,18.074,15303,0
2016-04-21,18.084,18.174,17.908,18.065,28065,0
2016-04-22,18.084,18.382,18.084,18.322,22211,0
2016-04-25,18.392,18.629,18.284,18.549,30486,0
2016-04-26,18.609,19.733,18.609,19.683,75276,0
2016-04-27,19.683,19.822,19.417,19.683,59816,0
2016-04-28,19.585,19.673,18.854,18.864,33809,0
2016-04-29,18.924,19.353,18.549,18.884,31568,0
2016-05-02,18.953,19.043,18.727,18.963,48514,0
2016-05-03,18.834,18.834,18.242,18.272,42371,0
2016-05-04,18.112,18.4,18.044,18.072,28562,0
2016-05-05,18.142,18.142,17.509,17.638,52611,0
2016-05-06,17.559,18.222,17.529,18.172,72519,0
2016-05-09,18.092,18.222,17.837,17.856,35814,0
2016-05-10,17.965,18.182,17.915,18.044,28362,0
2016-05-11,17.965,18.182,17.905,18.102,48661,0
2016-05-12,18.301,18.301,18.004,18.024,41186,0
2016-05-13,18.044,18.202,17.628,17.677,32953,0
2016-05-16,17.747,17.955,17.747,17.915,30356,0
2016-05-17,17.702,17.895,17.519,17.717,33583,0
2016-05-18,17.915,18.449,17.865,18.152,70360,0
2016-05-19,18.152,18.33,17.677,17.865,88240,0
2016-05-20,17.965,18.152,17.757,18.054,206885,0
2016-05-23,17.945,18.152,17.905,18.102,191220,0
2016-05-24,18.102,18.904,18.102,18.824,43626,0
2016-05-25,18.824,19.033,18.508,18.568,31653,0
2016-05-26,18.548,18.805,18.523,18.736,17757,0
2016-05-27,18.449,18.894,18.449,18.795,9932,0
2016-05-31,18.854,18.854,18.698,18.805,14805,0
2016-06-01,18.785,19.113,18.732,18.993,16297,0
2016-06-02,18.993,19.043,18.859,18.973,6280,0
2016-06-03,18.894,18.973,18.558,18.924,22323,0
2016-06-06,19.093,19.31,19.063,19.152,11746,0
2016-06-07,18.785,19.24,18.765,18.834,25281,0
2016-06-08,18.963,19.221,18.844,19.202,18960,0
2016-06-09,19.003,19.408,18.914,19.211,36050,0
2016-06-10,19.083,19.122,18.844,18.884,14365,0
2016-06-13,18.844,19.023,18.628,18.668,19485,0
2016-06-14,18.874,18.874,18.508,18.598,12046,0
2016-06-15,18.854,19.162,18.498,18.698,45906,0
2016-06-16,18.628,18.736,18.498,18.688,19385,0
2016-06-17,18.746,18.864,18.459,18.568,95550,0
2016-06-20,18.638,18.924,18.638,18.736,9785,0
2016-06-21,18.765,18.785,18.37,18.726,12772,0
2016-06-22,18.668,18.668,18.469,18.548,10210,0
2016-06-23,18.638,19.083,18.638,18.824,18755,0
2016-06-24,17.885,18.598,17.757,18.102,147718,0
2016-06-27,17.875,17.875,17.707,17.717,38767,0
2016-06-28,17.865,18.054,17.787,17.985,17379,0
2016-06-29,18.152,18.152,17.975,18.092,25074,0
2016-06-30,18.192,18.405,18.024,18.31,37665,0
2016-07-01,18.33,18.834,18.33,18.805,56539,0
2016-07-05,18.678,18.746,18.439,18.538,44865,0
2016-07-06,18.449,18.638,18.41,18.518,26998,0
2016-07-07,18.538,18.717,18.479,18.558,7566,0
2016-07-08,18.834,19.754,18.834,19.083,150331,0
2016-07-11,19.083,19.172,18.943,19.043,24658,0
2016-07-12,19.27,19.904,19.221,19.705,16984,0
2016-07-13,19.774,20.155,19.774,20.052,13331,0
2016-07-14,20.299,20.378,19.993,19.993,22028,0
2016-07-15,20.239,20.586,19.944,20.071,20377,0
2016-07-18,20.013,20.19,19.954,19.983,13979,0
2016-07-19,20.032,20.12,19.794,20.062,8776,0
2016-07-20,20.18,20.18,19.794,19.934,15302,0
2016-07-21,19.844,19.993,19.774,19.934,19233,0
2016-07-22,19.904,20.22,19.884,20.032,7736,0
2016-07-25,19.964,20.042,19.844,19.874,4857,0
2016-07-26,19.914,19.924,19.774,19.784,16576,0
2016-07-27,19.784,19.924,19.369,19.854,17098,0
2016-07-28,19.914,19.914,19.735,19.814,6064,0
2016-07-29,19.993,19.993,19.744,19.854,23797,0
2016-08-01,19.844,19.973,19.735,19.924,32316,0
2016-08-02,19.794,20.13,19.784,20.032,42421,0
2016-08-03,20.042,20.14,19.973,20.042,13906,0
2016-08-04,20.111,20.13,19.973,20.032,15836,0
2016-08-05,20.101,20.635,20.101,20.635,15003,0
2016-08-08,20.566,20.854,20.487,20.685,27822,0
2016-08-09,20.566,21.191,20.566,21.141,14677,0
2016-08-10,21.221,21.221,20.963,21.012,30176,0
2016-08-11,21.071,21.131,20.943,21.012,30300,0
2016-08-12,20.983,20.983,20.566,20.675,28552,0
2016-08-15,20.487,20.814,20.238,20.328,16398,0
2016-08-16,20.527,20.527,19.812,19.942,19559,0
2016-08-17,19.892,20.189,19.526,19.802,38547,0
2016-08-18,19.792,20.105,19.614,19.912,23206,0
2016-08-19,19.932,20.119,19.733,19.772,28724,0
2016-08-22,19.822,20.031,19.738,19.862,22096,0
2016-08-23,19.981,20.139,19.723,19.802,23947,0
2016-08-24,19.892,19.892,19.693,19.782,19505,0
2016-08-25,19.713,19.912,19.673,19.822,16923,0
2016-08-26,19.872,19.922,19.465,19.852,15217,0
2016-08-29,19.822,20.08,19.693,19.842,22641,0
2016-08-30,19.733,20.021,19.733,19.822,28478,0
2016-08-31,19.762,19.932,19.762,19.812,35684,0
2016-09-01,19.912,19.912,19.649,19.782,29597,0
2016-09-02,19.932,19.932,19.673,19.723,66266,0
2016-09-06,19.812,19.822,19.545,19.584,29548,0
2016-09-07,19.584,19.932,19.575,19.922,65098,0
2016-09-08,19.802,19.932,19.772,19.932,45273,0
2016-09-09,19.812,20.06,19.812,19.932,28972,0
2016-09-12,19.991,20.527,19.832,20.527,30295,0
2016-09-13,20.338,20.62,20.278,20.467,25135,0
2016-09-14,20.537,20.537,20.149,20.179,17086,0
2016-09-15,20.149,20.328,20.139,20.328,13950,0
2016-09-16,20.397,20.586,20.273,20.397,64050,0
2016-09-19,20.12,20.665,20.12,20.328,60029,0
2016-09-20,20.288,20.596,20.288,20.467,29581,0
2016-09-21,20.527,20.655,20.248,20.517,16870,0
2016-09-22,20.625,21.241,20.382,21.221,29287,0
2016-09-23,21.101,21.547,20.963,21.507,22973,0
2016-09-26,21.369,21.934,20.893,21.517,62535,0
2016-09-27,21.527,22.103,21.498,21.915,33370,0
2016-09-28,21.915,22.093,21.656,21.915,18901,0
2016-09-29,21.974,22.341,21.507,21.816,17131,0
2016-09-30,21.836,22.292,21.836,22.222,24164,0
2016-10-03,22.073,22.261,21.985,22.143,24849,0
2016-10-04,22.113,22.301,22.093,22.261,18684,0
2016-10-05,22.182,22.41,22.043,22.043,27473,0
2016-10-06,22.133,22.261,22.103,22.251,10532,0
2016-10-07,22.162,22.172,21.915,22.013,12341,0
2016-10-10,22.063,22.261,22.063,22.143,10257,0
2016-10-11,22.261,22.261,21.905,22.043,19183,0
2016-10-12,22.103,22.261,21.9,22.251,11335,0
2016-10-13,22.063,22.063,21.459,21.547,16882,0
2016-10-14,21.666,21.944,21.369,21.826,16181,0
2016-10-17,21.756,21.786,21.419,21.547,9812,0
2016-10-18,21.766,21.766,21.041,21.527,13073,0
2016-10-19,21.488,21.726,21.349,21.567,22624,0
2016-10-20,21.716,21.816,21.716,21.736,3709,0
2016-10-21,21.527,21.527,21.111,21.369,11412,0
2016-10-24,21.459,21.696,21.409,21.646,10761,0
2016-10-25,21.537,21.746,21.419,21.597,16744,0
2016-10-26,21.567,21.826,21.399,21.507,64550,0
2016-10-27,21.527,21.567,21.33,21.517,9489,0
2016-10-28,21.517,21.517,20.754,21.429,10009,0
2016-10-31,21.577,21.577,20.963,20.973,20757,0
2016-11-01,21.121,21.295,20.814,20.883,15775,0
2016-11-02,20.764,21.021,20.659,20.903,24098,0
2016-11-03,21.012,21.617,20.963,21.607,28442,0
2016-11-04,21.626,22.033,21.151,21.419,49419,0
2016-11-07,21.617,22.728,21.469,22.599,24875,0
2016-11-08,22.619,23.195,22.32,22.986,22203,0
2016-11-09,23.116,24.646,22.441,24.646,63302,0
2016-11-10,25.203,25.839,24.168,24.984,77425,0
2016-11-11,25.103,27.368,23.076,26.634,86714,0
2016-11-14,26.832,27.101,25.43,25.809,79252,0
2016-11-15,26.106,26.106,25.381,25.819,44676,0
2016-11-16,25.799,26.812,25.66,26.335,86611,0
2016-11-17,26.575,26.963,26.036,26.098,35438,0
2016-11-18,26.026,27.657,26.026,26.505,65362,0
2016-11-21,26.156,27.011,25.998,26.335,41633,0
2016-11-22,26.385,26.515,25.849,26.335,61466,0
2016-11-23,26.306,26.515,25.63,26.296,67644,0
2016-11-25,26.385,26.555,26.23,26.355,25431,0
2016-11-28,26.395,26.722,26.375,26.672,40629,0
2016-11-29,26.832,27.231,25.899,26.772,86782,0
2016-11-30,27.031,27.767,26.565,26.624,21751,0
2016-12-01,26.772,27.378,26.772,27.141,39813,0
2016-12-02,27.111,28.313,26.991,27.488,39527,0
2016-12-05,27.488,28.81,27.221,28.214,55909,0
2016-12-06,28.223,29.625,28.044,29.406,59506,0
2016-12-07,29.178,30.391,29.019,29.555,68215,0
2016-12-08,29.784,31.185,29.696,30.568,73727,0
2016-12-09,30.41,30.578,29.912,30.311,54969,0
2016-12-12,30.151,30.638,29.765,29.814,32258,0
2016-12-13,29.962,30.45,28.84,30.102,30779,0
2016-12-14,29.972,30.539,29.972,30.201,32344,0
2016-12-15,30.381,30.643,28.7,30.391,67284,0
2016-12-16,30.47,30.698,29.863,30.548,106609,0
2016-12-19,30.151,30.301,29.525,30.141,73977,0
2016-12-20,30.221,31.652,29.38,31.543,69208,0
2016-12-21,30.957,31.662,30.957,31.066,19097,0
2016-12-22,31.195,31.195,30.598,30.827,25408,0
2016-12-23,30.708,31.334,30.608,30.807,27957,0
2016-12-27,30.947,31.393,30.718,31.026,32081,0
2016-12-28,31.136,31.528,30.907,31.384,57496,0
2016-12-29,31.473,31.781,30.757,30.937,41668,0
2016-12-30,30.648,30.907,30.514,30.688,38994,0
2017-01-03,31.007,31.075,30.221,30.837,85557,0
2017-01-04,31.136,31.453,30.708,31.304,41334,0
2017-01-05,31.463,31.463,30.052,30.331,29833,0
2017-01-06,30.231,30.41,29.962,30.271,36762,0
2017-01-09,30.032,30.141,29.565,29.962,39283,0
2017-01-10,29.883,30.797,29.883,30.121,43917,0
2017-01-11,30.161,30.756,29.605,30.628,52053,0
2017-01-12,30.44,30.44,29.814,30.261,54160,0
2017-01-13,30.211,30.738,30.211,30.678,33307,0
2017-01-17,30.658,30.658,30.277,30.391,49130,0
2017-01-18,30.598,31.017,29.962,30.141,48827,0
2017-01-19,29.974,29.974,29.366,29.505,38330,0
2017-01-20,29.466,30.211,29.416,29.962,22698,0
2017-01-23,29.814,29.972,29.587,29.912,20306,0
2017-01-24,30.092,30.977,29.922,30.847,21777,0
2017-01-25,31.126,31.722,31.056,31.413,29315,0
2017-01-26,31.324,31.583,31.214,31.384,26417,0
2017-01-27,31.304,31.403,30.519,31.204,60888,0
2017-01-30,30.907,30.907,29.799,30.042,45730,0
2017-01-31,29.863,30.121,29.555,30.017,58969,0
2017-02-01,30.171,31.066,30.072,30.678,49492,0
2017-02-02,30.688,31.403,30.281,30.967,43887,0
2017-02-03,31.175,31.652,30.987,31.563,34495,0
2017-02-06,31.423,31.851,31.195,31.702,61529,0
2017-02-07,31.9,32.349,31.826,31.96,88492,0
2017-02-08,31.821,31.93,30.886,30.946,57618,0
2017-02-09,30.986,31.712,30.636,31.553,56768,0
2017-02-10,31.473,31.851,31.065,31.533,57824,0
2017-02-13,31.523,33.145,31.248,32.05,57758,0
2017-02-14,31.88,32.488,31.383,32.07,78728,0
2017-02-15,31.99,32.428,31.712,32.349,43315,0
2017-02-16,32.21,32.478,31.93,32.349,47425,0
2017-02-17,32.26,32.547,31.919,32.438,53306,0
2017-02-21,32.438,32.597,32.05,32.27,28815,0
2017-02-22,32.1,32.299,32,32.08,36085,0
2017-02-23,32.05,32.1,31.563,31.92,28369,0
2017-02-24,31.652,31.851,31.493,31.811,26147,0
2017-02-27,31.692,31.851,31.573,31.722,33768,0
2017-02-28,31.553,31.672,30.876,31.194,55494,0
2017-03-01,31.353,31.851,31.353,31.781,108569,0
2017-03-02,31.702,31.851,31.238,31.483,74295,0
2017-03-03,31.393,31.652,31.203,31.283,15623,0
2017-03-06,31.203,31.652,30.676,30.856,60150,0
2017-03-07,30.686,31.144,30.269,30.776,78715,0
2017-03-08,31.045,31.045,30.249,30.319,50803,0
2017-03-09,30.239,30.846,30.089,30.219,14962,0
2017-03-10,30.019,30.249,29.692,29.939,29449,0
2017-03-13,30.089,30.448,29.592,30.089,22131,0
2017-03-14,29.811,29.949,29.442,29.702,19735,0
2017-03-15,29.692,30.129,29.612,29.622,24317,0
2017-03-16,29.612,30.059,29.612,29.919,18935,0
2017-03-17,29.841,30.169,29.623,29.909,60582,0
2017-03-20,29.899,30.099,29.382,29.662,17860,0
2017-03-21,29.712,29.712,28.108,28.208,49451,0
2017-03-22,28.468,28.735,28.368,28.655,62794,0
2017-03-23,28.845,29.602,28.765,29.502,33731,0
2017-03-24,29.492,29.762,29.169,29.682,39039,0
2017-03-27,29.392,29.821,29.025,29.702,24903,0
2017-03-28,29.502,29.841,29.105,29.821,24994,0
2017-03-29,29.652,30.039,29.462,29.791,67585,0
2017-03-30,29.791,30.129,29.672,29.86,185115,0
2017-03-31,29.811,29.889,29.432,29.452,29373,0
2017-04-03,29.432,29.602,28.795,29.232,38774,0
2017-04-04,29.232,29.821,29.105,29.781,44265,0
2017-04-05,29.969,30.009,28.765,28.875,32765,0
2017-04-06,28.905,29.194,28.835,29.144,34362,0
2017-04-07,28.925,29.262,28.825,29.144,33276,0
2017-04-10,29.115,29.672,28.675,28.895,19704,0
2017-04-11,28.865,29.252,28.468,29.164,35003,0
2017-04-12,29.065,29.196,28.458,28.825,43363,0
2017-04-13,29.025,30.448,28.925,29.362,88447,0
2017-04-17,29.502,29.86,29.312,29.821,19077,0
2017-04-18,29.372,30.129,29.362,29.702,29407,0
2017-04-19,29.909,30.08,29.682,29.811,35094,0
2017-04-20,29.889,30.403,29.821,30.339,42902,0
2017-04-21,30.139,30.836,29.969,30.507,36969,0
2017-04-24,30.966,31.075,30.557,30.896,44575,0
2017-04-25,31.105,32.349,31.105,32.12,108478,0
2017-04-26,31.93,33.522,31.93,32.867,120781,0
2017-04-27,32.857,33.026,32.2,32.27,34520,0
2017-04-28,32.19,32.369,31.851,31.91,36798,0
2017-05-01,32,32.329,31.86,32.05,23873,0
2017-05-02,31.851,32.12,31.851,32.1,22255,0
2017-05-03,31.9,32.578,31.9,32.479,34154,0
2017-05-04,32.568,32.868,32.504,32.738,27676,0
2017-05-05,32.668,32.688,31.963,32.14,40785,0
2017-05-08,32.1,32.379,31.9,32.14,78681,0
2017-05-09,32.27,32.299,31.362,31.721,67978,0
2017-05-10,31.651,32.07,31.202,31.442,46244,0
2017-05-11,31.282,31.282,30.614,30.914,24173,0
2017-05-12,30.704,30.729,30.186,30.276,37743,0
2017-05-15,30.096,30.854,30.096,30.734,86348,0
2017-05-16,30.904,32.01,30.874,31.073,100915,0
2017-05-17,30.505,30.584,29.338,29.438,44538,0
2017-05-18,29.418,30.316,29.418,29.807,51959,0
2017-05-19,29.768,30.016,29.338,29.398,65453,0
2017-05-22,29.438,30.126,29.11,29.916,37601,0
2017-05-23,29.628,30.634,29.558,30.156,28140,0
2017-05-24,30.704,30.734,29.906,30.116,27681,0
2017-05-25,30.166,30.236,29.867,29.867,40927,0
2017-05-26,30.056,30.774,29.738,30.774,58198,0
2017-05-30,30.485,30.505,29.827,30.376,43880,0
2017-05-31,30.415,30.525,29.528,30.296,99911,0
2017-06-01,30.386,30.774,30.117,30.525,56168,0
2017-06-02,30.316,30.754,29.368,30.286,65258,0
2017-06-05,30.346,30.405,29.478,29.966,37712,0
2017-06-06,29.698,30.076,29.359,29.797,31389,0
2017-06-07,29.857,29.986,29.528,29.896,29954,0
2017-06-08,30.286,30.754,30.216,30.505,40714,0
2017-06-09,30.704,31.093,30.405,30.854,201363,0
2017-06-12,30.854,31.173,30.236,30.854,117820,0
2017-06-13,30.954,31.252,30.624,30.854,112786,0
2017-06-14,30.784,30.994,30.505,30.604,176434,0
2017-06-15,30.415,30.734,30.306,30.465,102924,0
2017-06-16,30.236,30.674,30.056,30.156,128789,0
2017-06-19,30.216,30.754,30.206,30.525,110382,0
2017-06-20,30.346,31.033,29.946,30.455,499972,0
2017-06-21,30.505,31.133,30.386,30.624,64575,0
2017-06-22,30.554,30.864,30.111,30.415,31070,0
2017-06-23,30.564,30.874,29.882,30.366,227939,0
2017-06-26,30.356,30.869,29.996,30.624,39778,0
2017-06-27,30.794,31.23,30.764,30.944,107782,0
2017-06-28,31.103,32.573,31.043,31.841,138722,0
2017-06-29,32.24,32.279,31.542,31.781,71591,0
2017-06-30,31.95,31.95,30.65,31.193,44106,0
2017-07-03,31.372,32.03,31.307,31.801,43980,0
2017-07-05,31.811,31.851,31.073,31.632,33486,0
2017-07-06,31.622,32.449,31.352,32.289,71585,0
2017-07-07,32.319,32.898,32.085,32.718,57351,0
2017-07-10,32.518,32.678,31.97,32.07,34110,0
2017-07-11,32.06,32.379,31.392,31.87,50945,0
2017-07-12,31.93,32.718,31.771,32.668,53472,0
2017-07-13,32.638,32.788,32.349,32.658,60124,0
2017-07-14,32.379,32.768,32.25,32.449,54440,0
2017-07-17,32.628,33.555,32.399,32.947,151176,0
2017-07-18,32.778,33.346,32.449,33.067,81958,0
2017-07-19,33.316,33.316,32.409,32.688,70903,0
2017-07-20,32.748,32.932,32.25,32.429,39068,0
2017-07-21,32.598,32.937,32.04,32.18,73447,0
2017-07-24,32.489,32.628,31.851,32.469,54778,0
2017-07-25,32.499,33.097,32.499,32.798,37283,0
2017-07-26,32.808,32.808,32.329,32.449,19389,0
2017-07-27,32.399,33.167,32.19,32.349,29877,0
2017-07-28,32.27,32.509,31.751,31.91,29638,0
2017-07-31,31.89,31.89,30.804,31.173,41973,0
2017-08-01,31.462,32,31.252,31.95,40889,0
2017-08-02,31.86,32.22,31.532,31.622,28535,0
2017-08-03,31.671,31.671,30.794,31.193,61014,0
2017-08-04,31.202,31.841,31.123,31.335,64706,0
2017-08-07,31.372,31.682,31.033,31.502,29415,0
2017-08-08,31.232,32.221,31.232,31.392,30374,0
2017-08-09,31.252,31.282,30.424,30.583,58142,0
2017-08-10,30.034,30.374,29.954,30.024,55733,0
2017-08-11,30.174,30.214,29.166,29.415,59797,0
2017-08-14,29.605,30.279,29.605,30.184,114303,0
2017-08-15,30.264,30.773,29.365,29.445,59410,0
2017-08-16,29.445,29.934,29.271,29.505,77933,0
2017-08-17,29.455,30.024,29.405,29.535,107365,0
2017-08-18,29.315,30.524,29.315,30.094,142339,0
2017-08-21,30.094,30.214,29.884,30.104,81219,0
2017-08-22,30.234,30.504,30.204,30.434,77496,0
2017-08-23,30.184,30.354,30.164,30.174,105674,0
2017-08-24,30.234,30.563,30.004,30.454,43906,0
2017-08-25,30.224,30.663,30.104,30.424,56046,0
2017-08-28,30.593,31.133,30.394,30.653,36651,0
2017-08-29,30.424,30.813,30.364,30.454,28450,0
2017-08-30,30.623,30.763,30.074,30.094,36614,0
2017-08-31,30.294,30.693,30.244,30.424,52096,0
2017-09-01,30.464,31.232,30.464,30.803,26034,0
2017-09-05,30.743,30.743,29.765,29.904,32765,0
2017-09-06,30.014,30.344,29.785,29.914,26726,0
2017-09-07,29.984,29.984,29.196,29.465,28592,0
2017-09-08,29.645,30.104,29.335,29.615,33647,0
2017-09-11,30.104,30.903,29.934,30.374,37650,0
2017-09-12,30.344,31.242,29.765,31.083,45847,0
2017-09-13,31.093,31.557,30.993,31.292,32937,0
2017-09-14,31.532,31.677,31.302,31.452,49151,0
2017-09-15,31.482,32.161,31.242,31.971,161317,0
2017-09-18,31.951,31.951,31.652,31.772,73556,0
2017-09-19,31.712,31.842,31.512,31.642,37133,0
2017-09-20,31.292,32.151,31.292,31.971,61118,0
2017-09-21,32.081,32.241,31.792,31.921,73003,0
2017-09-22,31.891,32.401,31.562,32.161,31519,0
2017-09-25,31.931,32.206,31.642,31.961,44689,0
2017-09-26,31.712,32.75,31.712,32.451,70910,0
2017-09-27,32.77,34.527,32.116,33.918,67269,0
2017-09-28,33.409,34.108,33.409,34.008,70821,0
2017-09-29,33.814,34.048,33.624,33.689,41958,0
2017-10-02,33.848,34.228,33.155,33.709,74896,0
2017-10-03,33.699,33.898,33.569,33.858,52432,0
2017-10-04,33.799,34.388,33.669,33.948,38374,0
2017-10-05,34.088,34.278,33.709,34.188,27705,0
2017-10-06,34.198,34.328,34.048,34.148,23343,0
2017-10-09,34.158,34.328,33.918,34.208,17830,0
2017-10-10,34.487,34.747,34.278,34.458,60862,0
2017-10-11,34.468,35.007,34.248,34.507,33430,0
2017-10-12,34.572,34.977,34.408,34.487,50511,0
2017-10-13,34.627,34.917,34.338,34.657,33270,0
2017-10-16,34.667,35.431,34.278,34.747,28313,0
2017-10-17,34.737,35.047,34.487,34.677,41932,0
2017-10-18,34.957,35.146,34.507,34.687,34140,0
2017-10-19,34.487,34.792,34.158,34.567,31334,0
2017-10-20,34.977,35.176,34.517,34.787,20843,0
2017-10-23,34.797,34.877,34.018,34.028,27094,0
2017-10-24,34.248,34.507,33.819,34.058,41281,0
2017-10-25,34.048,34.627,33.868,34.537,26340,0
2017-10-26,34.677,34.787,34.168,34.388,16486,0
2017-10-27,34.497,35.661,34.497,35.596,61138,0
2017-10-30,35.117,35.486,33.669,34.168,43567,0
2017-10-31,34.408,35.007,34.308,34.637,57916,0
2017-11-01,35.017,35.796,34.468,34.797,52662,0
2017-11-02,34.887,34.937,34.318,34.717,67440,0
2017-11-03,34.797,34.797,34.408,34.478,29823,0
2017-11-06,34.448,34.767,33.689,33.948,37553,0
2017-11-07,33.938,33.938,32.59,32.84,19271,0
2017-11-08,32.6,32.6,32.22,32.4,20270,0
2017-11-09,32,32.4,31.59,31.95,56901,0
2017-11-10,31.94,32.37,31.52,31.73,39403,0
