Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.177,20.177,20.078,20.177,31523,0
2005-02-28,20.19,20.422,20.078,20.235,18021,0
2005-03-01,20.422,20.493,20.085,20.085,8673,0
2005-03-02,20.063,20.43,20.063,20.206,12463,0
2005-03-03,20.055,20.221,19.851,19.851,2782,0
2005-03-04,20.221,20.221,20.001,20.001,2592,0
2005-03-07,19.905,20.153,19.905,20.078,9895,0
2005-03-08,20.071,20.295,20.055,20.295,18576,0
2005-03-09,20.055,20.319,19.899,20.001,16610,0
2005-03-10,19.95,20.177,19.95,20.1,13790,0
2005-03-11,20.227,20.227,19.981,20.197,20438,0
2005-03-14,20.197,20.447,20.055,20.1,21990,0
2005-03-15,20.311,20.311,20.025,20.025,6327,0
2005-03-16,20.326,20.326,20.025,20.227,11471,0
2005-03-17,20.025,20.227,20.001,20.227,9724,0
2005-03-18,20.303,20.303,19.92,20.025,67481,0
2005-03-21,20.311,20.311,19.95,20.177,53918,0
2005-03-22,20.273,20.273,19.926,20.025,47264,0
2005-03-23,19.934,20.153,19.934,19.934,27999,0
2005-03-24,19.995,20.017,19.934,19.934,9138,0
2005-03-28,20.017,20.055,19.926,19.943,25083,0
2005-03-29,20.055,20.055,19.851,19.851,13040,0
2005-03-30,20.04,20.048,19.875,20.025,16840,0
2005-03-31,20.025,20.078,19.801,19.958,82985,0
2005-04-01,19.913,19.965,19.265,19.302,57781,0
2005-04-04,19.295,19.424,18.611,18.822,35259,0
2005-04-05,18.724,19.175,18.724,19.175,28749,0
2005-04-06,19.302,19.543,19.078,19.453,7719,0
2005-04-07,19.379,19.77,19.335,19.648,3153,0
2005-04-08,19.606,19.77,19.551,19.753,38923,0
2005-04-11,19.627,19.71,19.621,19.71,22053,0
2005-04-12,19.627,20.055,19.499,20.025,63752,0
2005-04-13,20.1,20.129,19.737,19.882,76558,0
2005-04-14,19.71,19.71,18.437,18.595,47662,0
2005-04-15,18.971,18.971,18.115,18.552,51074,0
2005-04-18,18.716,19.543,18.566,19.392,7576,0
2005-04-19,19.273,19.71,19.273,19.71,9465,0
2005-04-20,19.349,19.433,18.603,18.603,10236,0
2005-04-21,19.019,19.453,18.763,19.453,5974,0
2005-04-22,19.529,19.529,18.4,18.905,19371,0
2005-04-25,19.078,19.335,18.679,19.13,7344,0
2005-04-26,18.881,19.116,18.259,18.326,16135,0
2005-04-27,18.175,18.251,17.295,17.364,130114,0
2005-04-28,17.084,17.422,17.048,17.198,22913,0
2005-04-29,17.371,17.559,17.323,17.559,7608,0
2005-05-02,18.739,18.881,18.047,18.552,24855,0
2005-05-03,18.4,18.543,18.094,18.094,5034,0
2005-05-04,18.595,18.595,18.19,18.543,11751,0
2005-05-05,18.559,18.559,17.275,17.73,30012,0
2005-05-06,18.144,18.279,17.422,17.753,15628,0
2005-05-09,17.618,17.83,17.513,17.71,18076,0
2005-05-10,17.485,17.485,17.107,17.213,8789,0
2005-05-11,17.189,17.31,16.934,16.973,25525,0
2005-05-12,16.973,17.281,16.973,17.146,23546,0
2005-05-13,17.234,17.529,17.107,17.107,33629,0
2005-05-16,17.124,18.056,17.124,18.016,14491,0
2005-05-17,18.056,18.595,18.025,18.589,15971,0
2005-05-18,18.603,18.865,18.409,18.724,29620,0
2005-05-19,18.799,18.799,18.341,18.429,9339,0
2005-05-20,18.387,18.462,18.016,18.016,4121,0
2005-05-23,17.936,18.535,17.824,18.462,11670,0
2005-05-24,18.672,18.716,18.543,18.619,58979,0
2005-05-25,18.16,18.724,18.108,18.724,70122,0
2005-05-26,18.716,19.056,18.543,19.056,25517,0
2005-05-27,19.101,19.258,18.929,19.108,15121,0
2005-05-31,19.01,20.973,19.01,20.656,93381,0
2005-06-01,20.656,20.656,19.958,20.341,20000,0
2005-06-02,20.349,20.544,20.349,20.484,16622,0
2005-06-03,20.529,20.529,20.16,20.16,20535,0
2005-06-06,20.153,20.153,19.648,19.958,8968,0
2005-06-07,20.078,20.55,19.913,20.357,20311,0
2005-06-08,20.55,20.55,20.227,20.303,10197,0
2005-06-09,20.153,20.379,19.785,20.078,33936,0
2005-06-10,20.078,20.19,20.063,20.19,5463,0
2005-06-13,20.19,20.395,19.581,20.395,34956,0
2005-06-14,20.26,20.395,20.16,20.395,10532,0
2005-06-15,20.395,20.414,20.184,20.414,34041,0
2005-06-16,20.243,20.942,20.212,20.942,9272,0
2005-06-17,17.801,20.98,17.801,20.801,70115,0
2005-06-20,20.851,20.859,20.04,20.349,9952,0
2005-06-21,20.349,20.349,19.679,19.95,22095,0
2005-06-22,20.115,20.137,19.844,20.001,7866,0
2005-06-23,19.703,20.048,19.251,19.295,15647,0
2005-06-24,19.175,20.071,18.7,20.071,153392,0
2005-06-27,19.725,20.942,19.725,20.793,30833,0
2005-06-28,20.987,22.371,20.859,22.297,131128,0
2005-06-29,21.905,22.86,21.905,22.635,64528,0
2005-06-30,22.747,23.101,22.347,22.53,44063,0
2005-07-01,22.642,22.83,21.552,21.816,19449,0
2005-07-05,21.718,22.673,21.718,22.559,59008,0
2005-07-06,22.419,22.515,21.959,22.174,20155,0
2005-07-07,21.959,22.565,21.823,22.545,7439,0
2005-07-08,22.559,22.875,22.387,22.708,27664,0
2005-07-11,22.898,23.072,22.181,22.911,47442,0
2005-07-12,23.008,23.087,22.822,22.928,24548,0
2005-07-13,22.701,22.987,22.476,22.816,17562,0
2005-07-14,23.115,23.115,22.559,22.716,18305,0
2005-07-15,22.53,23.064,22.387,22.973,9746,0
2005-07-18,22.461,22.875,22.395,22.492,10120,0
2005-07-19,22.845,23.055,22.589,22.589,25508,0
2005-07-20,22.559,23.033,22.559,23.033,14632,0
2005-07-21,22.725,22.747,21.8,21.951,24549,0
2005-07-22,21.552,23.271,21.552,23.245,24293,0
2005-07-25,23.161,23.167,22.559,22.597,13781,0
2005-07-26,22.446,22.953,22.446,22.701,7252,0
2005-07-27,22.627,22.708,22.181,22.589,3629,0
2005-07-28,22.34,23.304,22.34,23.304,7610,0
2005-07-29,23.122,23.686,23.122,23.402,17485,0
2005-08-01,23.409,23.469,22.787,22.787,21477,0
2005-08-02,22.747,23.131,22.747,22.96,10329,0
2005-08-03,22.936,23.041,22.801,22.801,27569,0
2005-08-04,22.565,22.565,22.138,22.252,10043,0
2005-08-05,22.071,22.071,20.718,20.928,10452,0
2005-08-08,21.204,21.395,20.349,20.476,3745,0
2005-08-09,20.761,20.761,20.001,20.129,8230,0
2005-08-10,20.537,20.912,19.589,19.589,10422,0
2005-08-11,19.551,20.793,19.551,20.447,3745,0
2005-08-12,20.332,20.499,19.867,20.01,13724,0
2005-08-15,19.844,20.349,19.589,20.349,8930,0
2005-08-16,20.153,20.349,19.703,19.703,10637,0
2005-08-17,19.703,19.926,19.703,19.808,4418,0
2005-08-18,19.737,19.926,19.589,19.627,11001,0
2005-08-19,19.627,19.753,19.627,19.718,9895,0
2005-08-22,19.934,20.395,19.934,20.395,3521,0
2005-08-23,20.493,20.493,19.801,20.177,12153,0
2005-08-24,20.414,20.454,19.829,19.829,5310,0
2005-08-25,20.017,20.212,19.703,19.703,11998,0
2005-08-26,19.648,19.785,18.799,18.799,26980,0
2005-08-29,18.799,19.401,18.658,19.206,3324,0
2005-08-30,19.123,19.16,18.694,18.873,14783,0
2005-08-31,18.731,19.737,18.731,19.737,7601,0
2005-09-01,19.808,20.279,19.808,20.129,3176,0
2005-09-02,20.129,20.326,20.129,20.326,3791,0
2005-09-06,20.288,21.018,20.055,20.995,6281,0
2005-09-07,20.883,21.544,20.883,21.53,4690,0
2005-09-08,21.191,21.228,20.724,20.83,34036,0
2005-09-09,21.057,21.334,21.057,21.266,8887,0
2005-09-12,20.883,21.966,20.476,21.808,18727,0
2005-09-13,21.649,21.649,20.883,20.942,7367,0
2005-09-14,20.935,20.958,20.37,20.544,6076,0
2005-09-15,20.267,20.454,20.153,20.197,8306,0
2005-09-16,20.403,20.868,20.063,20.868,68644,0
2005-09-19,20.898,21.432,20.898,21.122,8368,0
2005-09-20,21.341,21.454,20.702,20.844,12441,0
2005-09-21,20.566,20.566,19.543,19.543,10306,0
2005-09-22,19.785,19.882,19.362,19.785,13482,0
2005-09-23,19.663,20.379,19.663,20.379,1993,0
2005-09-26,20.529,20.868,20.403,20.868,8102,0
2005-09-27,20.341,20.71,20.129,20.544,14557,0
2005-09-28,20.851,20.851,20.001,20.403,11895,0
2005-09-29,20.092,20.793,20.085,20.793,3528,0
2005-09-30,20.801,20.83,20.529,20.793,6802,0
2005-10-03,20.868,20.876,20.648,20.868,8184,0
2005-10-04,20.493,20.648,20.462,20.484,13722,0
2005-10-05,20.288,20.341,19.335,19.355,18814,0
2005-10-06,19.335,19.529,18.799,18.799,8183,0
2005-10-07,19.01,19.245,18.831,18.859,5144,0
2005-10-10,18.979,19.168,18.799,19.048,36506,0
2005-10-11,19.168,19.417,18.859,19.183,11346,0
2005-10-12,19.04,19.551,18.807,18.957,33778,0
2005-10-13,18.846,19.07,18.799,18.943,9650,0
2005-10-14,19.212,19.439,18.929,19.318,8581,0
2005-10-17,19.326,19.326,18.619,18.672,17281,0
2005-10-18,19.108,19.13,18.574,18.799,10700,0
2005-10-19,18.603,19.439,18.574,19.439,10698,0
2005-10-20,19.245,19.245,18.611,18.739,8478,0
2005-10-21,18.831,19.524,18.831,19.524,3347,0
2005-10-24,19.543,19.551,19.543,19.551,7971,0
2005-10-25,19.362,19.362,18.65,19.04,4273,0
2005-10-26,19.265,19.474,18.929,19.04,3843,0
2005-10-27,18.851,19.026,18.686,18.716,7121,0
2005-10-28,18.943,19.551,18.65,19.543,15626,0
2005-10-31,19.362,19.551,19.288,19.551,12045,0
2005-11-01,19.318,19.551,19.137,19.401,3548,0
2005-11-02,19.401,20.115,19.362,20.115,18935,0
2005-11-03,20.235,20.303,19.913,20.288,10151,0
2005-11-04,20.295,20.521,20.197,20.462,3063,0
2005-11-07,20.537,20.566,20.341,20.544,4270,0
2005-11-08,20.326,20.37,19.581,19.753,5211,0
2005-11-09,19.943,21.115,19.589,20.919,14465,0
2005-11-10,20.769,21.35,19.981,21.266,8409,0
2005-11-11,20.987,21.228,20.454,20.95,10858,0
2005-11-14,21.032,21.252,20.506,20.537,3974,0
2005-11-15,20.493,20.499,19.814,19.882,6944,0
2005-11-16,19.814,19.814,18.873,18.92,21143,0
2005-11-17,19.228,19.589,18.65,19.524,13060,0
2005-11-18,19.829,20.243,19.634,20.124,6947,0
2005-11-21,19.867,20.085,19.648,19.851,11483,0
2005-11-22,19.551,19.551,19.343,19.379,7809,0
2005-11-23,19.335,19.777,19.335,19.597,10467,0
2005-11-25,19.499,19.507,19.335,19.335,1212,0
2005-11-28,19.326,19.326,18.65,18.763,13783,0
2005-11-29,18.987,19.063,18.756,18.865,21030,0
2005-11-30,18.777,19.295,18.77,19.295,25052,0
2005-12-01,19.492,20.108,19.433,20.108,18564,0
2005-12-02,19.823,20.085,19.092,19.251,4707,0
2005-12-05,19.212,19.245,18.799,19.048,14439,0
2005-12-06,18.936,19.627,18.799,19.335,25068,0
2005-12-07,19.474,19.474,19.01,19.04,14988,0
2005-12-08,19.04,19.07,18.881,18.881,3349,0
2005-12-09,18.873,19.679,18.873,19.679,28141,0
2005-12-12,19.761,19.777,19.696,19.77,7882,0
2005-12-13,19.589,19.95,19.564,19.801,9405,0
2005-12-14,19.867,20.115,19.823,20.078,8432,0
2005-12-15,19.71,20.017,19.529,19.905,14913,0
2005-12-16,19.753,19.753,18.815,19.137,119949,0
2005-12-19,18.873,19.078,18.799,18.912,12183,0
2005-12-20,18.807,18.987,18.724,18.799,26862,0
2005-12-21,18.979,19.019,18.799,18.799,8560,0
2005-12-22,19.175,19.371,18.987,19.175,7167,0
2005-12-23,19.318,19.318,18.943,19.146,2821,0
2005-12-27,18.807,19.01,18.437,18.574,50944,0
2005-12-28,18.865,19.001,18.559,18.559,3563,0
2005-12-29,18.748,18.748,18.453,18.521,15616,0
2005-12-30,18.394,18.943,18.236,18.251,21723,0
2006-01-03,18.251,18.589,18.236,18.349,10291,0
2006-01-04,18.266,18.957,18.266,18.838,7284,0
2006-01-05,19.175,19.175,18.716,18.987,30337,0
2006-01-06,19.355,19.355,18.831,18.881,7538,0
2006-01-09,19.034,19.445,18.964,19.245,10859,0
2006-01-10,19.04,19.499,19.04,19.492,5189,0
2006-01-11,19.499,19.499,19.04,19.371,15127,0
2006-01-12,19.499,19.499,18.971,18.971,1624,0
2006-01-13,19.302,19.326,18.951,18.987,4784,0
2006-01-17,18.756,19.026,18.421,18.611,4117,0
2006-01-18,18.611,18.889,18.611,18.658,4529,0
2006-01-19,19.13,19.137,19.063,19.137,1203,0
2006-01-20,19.137,19.137,18.333,18.535,12139,0
2006-01-23,18.394,19.063,18.394,18.936,4335,0
2006-01-24,19.137,19.551,19.063,19.445,7509,0
2006-01-25,19.564,19.564,19.175,19.424,2735,0
2006-01-26,19.551,19.663,19.439,19.663,8080,0
2006-01-27,19.737,19.829,19.648,19.761,10597,0
2006-01-30,19.829,19.829,18.929,19.056,6619,0
2006-01-31,19.349,19.564,18.838,19.101,7767,0
2006-02-01,18.881,19.777,18.881,19.424,1773,0
2006-02-02,19.198,19.198,18.274,18.58,26402,0
2006-02-03,18.318,18.38,18.274,18.287,3167,0
2006-02-06,18.274,18.437,18.274,18.437,7977,0
2006-02-07,18.5,18.756,18.131,18.748,18822,0
2006-02-08,18.437,19.063,18.421,18.815,3713,0
2006-02-09,18.971,19.13,18.777,18.783,7540,0
2006-02-10,18.724,18.724,18.421,18.462,3824,0
2006-02-13,18.552,18.552,18.279,18.279,3728,0
2006-02-14,18.453,18.979,18.287,18.851,4013,0
2006-02-15,19.026,19.078,19.01,19.026,5968,0
2006-02-16,18.783,19.078,18.783,19.048,6832,0
2006-02-17,19.198,19.198,18.686,18.686,16521,0
2006-02-21,18.574,18.756,18.287,18.469,7139,0
2006-02-22,18.672,19.01,18.543,18.799,6525,0
2006-02-23,18.634,19.137,18.349,18.421,10422,0
2006-02-24,18.318,18.512,18.279,18.512,5094,0
2006-02-27,18.512,18.807,18.429,18.763,10238,0
2006-02-28,18.58,18.724,18.318,18.4,7771,0
2006-03-01,18.512,18.951,18.512,18.951,5328,0
2006-03-02,18.574,18.763,18.318,18.492,8897,0
2006-03-03,18.349,18.739,18.349,18.38,18524,0
2006-03-06,18.356,18.477,18.274,18.279,42002,0
2006-03-07,18.349,18.469,18.137,18.137,22507,0
2006-03-08,18.099,18.349,18.099,18.175,8122,0
2006-03-09,18.293,18.341,18.047,18.094,17295,0
2006-03-10,18.094,18.387,18.094,18.387,6439,0
2006-03-13,18.492,18.846,18.38,18.574,14602,0
2006-03-14,18.168,18.65,18.168,18.627,17406,0
2006-03-15,18.748,18.763,18.409,18.763,5703,0
2006-03-16,18.791,19.019,18.603,19.019,12227,0
2006-03-17,19.116,19.16,18.987,18.987,113550,0
2006-03-20,18.642,18.957,18.642,18.791,25543,0
2006-03-21,18.611,18.971,18.574,18.731,33632,0
2006-03-22,18.65,18.807,18.543,18.756,13594,0
2006-03-23,18.791,18.791,18.535,18.65,1809,0
2006-03-24,18.799,18.799,18.543,18.739,9312,0
2006-03-27,18.898,18.905,18.58,18.658,7622,0
2006-03-28,18.65,18.807,18.535,18.535,13006,0
2006-03-29,18.731,18.987,18.65,18.815,24847,0
2006-03-30,18.665,18.929,18.665,18.929,11494,0
2006-03-31,18.731,19.146,18.731,19.146,15598,0
2006-04-03,18.951,19.084,18.815,18.838,32122,0
2006-04-04,18.964,19.13,18.889,18.994,3574,0
2006-04-05,18.889,19.04,18.799,19.026,1594,0
2006-04-06,18.799,18.912,18.724,18.889,6693,0
2006-04-07,19.026,19.026,18.611,18.686,28400,0
2006-04-10,18.679,19.123,18.589,19.026,23914,0
2006-04-11,18.951,19.063,18.799,18.979,18924,0
2006-04-12,18.658,19.04,18.658,18.951,15732,0
2006-04-13,18.912,19.198,18.912,19.198,7416,0
2006-04-17,18.964,19.153,18.912,18.994,7257,0
2006-04-18,19.101,19.859,19.078,19.859,24639,0
2006-04-19,19.899,20.468,19.597,20.468,10579,0
2006-04-20,20.332,20.95,20.267,20.702,42018,0
2006-04-21,20.732,20.732,20.43,20.71,32477,0
2006-04-24,20.454,20.454,20.092,20.273,21886,0
2006-04-25,20.115,20.169,19.814,19.981,16947,0
2006-04-26,19.867,20.184,19.851,19.859,5317,0
2006-04-27,19.851,20.153,19.823,19.851,7386,0
2006-04-28,19.829,20.108,19.22,20.017,12719,0
2006-05-01,19.703,20.137,19.417,19.474,18469,0
2006-05-02,19.823,20.032,19.46,19.679,8829,0
2006-05-03,19.777,19.777,19.543,19.737,12342,0
2006-05-04,19.836,19.965,19.515,19.965,9590,0
2006-05-05,19.943,20.341,19.926,20.311,14132,0
2006-05-08,20.319,21.281,20.19,20.761,40669,0
2006-05-09,20.619,20.958,20.395,20.859,8887,0
2006-05-10,20.679,20.89,20.605,20.851,24948,0
2006-05-11,20.613,20.613,19.048,19.153,24483,0
2006-05-12,19.183,19.183,18.838,18.859,34774,0
2006-05-15,18.873,19.063,18.777,18.807,40444,0
2006-05-16,18.865,19.326,18.865,19.251,25891,0
2006-05-17,19.026,19.183,18.807,19.092,22800,0
2006-05-18,19.056,19.362,18.943,19.31,20313,0
2006-05-19,18.994,19.474,18.994,19.343,20277,0
2006-05-22,19.078,19.474,19.019,19.355,24115,0
2006-05-23,19.474,19.703,18.971,19.417,26693,0
2006-05-24,19.288,19.725,19.212,19.648,22056,0
2006-05-25,19.891,20.303,19.891,20.303,13042,0
2006-05-26,20.303,20.303,20.04,20.115,6296,0
2006-05-30,20.267,20.267,19.189,19.326,44838,0
2006-05-31,19.28,19.725,19.245,19.725,35723,0
2006-06-01,19.753,20.557,19.703,20.557,21668,0
2006-06-02,20.679,21.003,20.557,21.003,9045,0
2006-06-05,20.778,20.995,19.814,19.829,37039,0
2006-06-06,19.696,19.905,19.543,19.851,63706,0
2006-06-07,20.025,20.288,20.025,20.025,6315,0
2006-06-08,19.829,20.357,19.386,20.26,17282,0
2006-06-09,20.364,20.582,20.129,20.311,14119,0
2006-06-12,20.169,20.364,20.16,20.16,9893,0
2006-06-13,19.981,20.462,19.913,19.913,17602,0
2006-06-14,19.597,19.64,19.265,19.483,9298,0
2006-06-15,19.703,20.153,19.663,20.153,18461,0
2006-06-16,20.055,20.153,19.46,19.515,188008,0
2006-06-19,19.558,19.621,18.851,18.851,18095,0
2006-06-20,18.799,18.865,18.5,18.507,19642,0
2006-06-21,18.708,19.168,18.679,18.92,10579,0
2006-06-22,18.838,18.889,18.65,18.77,20578,0
2006-06-23,18.658,18.822,18.627,18.658,10365,0
2006-06-26,18.846,19.492,18.815,19.492,13648,0
2006-06-27,19.537,19.64,18.7,18.731,13708,0
2006-06-28,18.971,19.07,18.694,19.056,11558,0
2006-06-29,19.343,21.092,19.343,21.057,58214,0
2006-06-30,21.13,21.13,20.267,20.769,356366,0
2006-07-03,20.557,20.74,20.462,20.493,5254,0
2006-07-05,20.206,20.641,19.973,20.605,11806,0
2006-07-06,20.656,21.138,20.303,20.641,16319,0
2006-07-07,20.447,21.063,20.227,20.341,19114,0
2006-07-10,20.227,20.648,20.227,20.319,22805,0
2006-07-11,20.251,20.493,20.19,20.493,33883,0
2006-07-12,20.311,20.493,20.235,20.243,45777,0
2006-07-13,20.16,20.364,20.137,20.221,24240,0
2006-07-14,20.16,20.227,20.145,20.169,15623,0
2006-07-17,20.153,20.43,20.063,20.063,5795,0
2006-07-18,19.934,20.37,19.753,20.115,11989,0
2006-07-19,20.288,21.357,20.212,21.302,41313,0
2006-07-20,21.243,21.243,20.177,20.19,9016,0
2006-07-21,20.017,20.025,19.507,19.814,13594,0
2006-07-24,20.032,21.162,20.032,21.101,14075,0
2006-07-25,20.928,21.357,20.905,21.357,21317,0
2006-07-26,21.122,21.454,20.801,21.371,19428,0
2006-07-27,21.432,21.432,20.295,20.468,14992,0
2006-07-28,20.883,21.718,20.883,21.711,21566,0
2006-07-31,21.252,22.001,21.252,21.995,38470,0
2006-08-01,21.776,21.776,21.235,21.252,2808,0
2006-08-02,21.497,21.679,21.281,21.567,4158,0
2006-08-03,21.302,22.326,21.252,22.266,16914,0
2006-08-04,22.297,22.642,21.273,21.845,38625,0
2006-08-07,21.605,22.461,21.505,21.754,42514,0
2006-08-08,21.741,22.1,20.919,20.967,29310,0
2006-08-09,21.17,21.423,20.589,20.605,18123,0
2006-08-10,20.484,21.092,20.454,20.821,13724,0
2006-08-11,20.702,20.702,20.184,20.357,10304,0
2006-08-14,20.379,20.98,20.379,20.439,25927,0
2006-08-15,20.74,21.212,20.673,21.212,13237,0
2006-08-16,21.401,21.505,21.176,21.387,19816,0
2006-08-17,21.252,21.732,20.89,21.31,30276,0
2006-08-18,21.49,21.718,20.928,21.613,27276,0
2006-08-21,21.432,21.882,21.401,21.626,8198,0
2006-08-22,21.454,21.816,21.454,21.688,6383,0
2006-08-23,21.8,21.8,20.679,20.718,16905,0
2006-08-24,20.754,21.079,20.332,20.868,20012,0
2006-08-25,20.732,21.079,20.732,20.967,16557,0
2006-08-28,21.138,21.544,20.769,21.49,25447,0
2006-08-29,21.596,22.573,21.273,22.53,45834,0
2006-08-30,22.476,22.551,22.145,22.229,24699,0
2006-08-31,22.168,22.565,22.154,22.452,110402,0
2006-09-01,22.551,22.573,22.245,22.288,16939,0
2006-09-05,22.379,22.551,22.326,22.452,35515,0
2006-09-06,22.31,22.34,21.634,21.634,32393,0
2006-09-07,21.62,21.919,21.228,21.252,15561,0
2006-09-08,21.212,21.485,21.198,21.289,6515,0
2006-09-11,21.191,21.732,21.092,21.092,15311,0
2006-09-12,21.297,22.001,21.252,21.979,30188,0
2006-09-13,21.979,22.347,21.83,22.181,32463,0
2006-09-14,22.018,22.371,21.988,22.26,17722,0
2006-09-15,22.423,22.551,22.055,22.138,95422,0
2006-09-18,22.032,22.559,21.792,22.109,41357,0
2006-09-19,22.181,22.181,21.22,21.91,19049,0
2006-09-20,22.162,22.559,21.76,22.403,40501,0
2006-09-21,22.213,22.559,22.154,22.154,8209,0
2006-09-22,21.988,22.297,21.784,21.943,22906,0
2006-09-25,21.8,22.395,21.8,22.297,39429,0
2006-09-26,22.297,22.297,21.838,22.145,7339,0
2006-09-27,22.154,22.197,21.613,21.8,18814,0
2006-09-28,21.808,22.063,21.808,21.919,26105,0
2006-09-29,22.001,22.047,21.567,21.724,21968,0
2006-10-02,21.62,21.816,21.281,21.281,36974,0
2006-10-03,21.302,21.688,21.204,21.266,8357,0
2006-10-04,21.446,22.28,21.44,22.19,17539,0
2006-10-05,22.205,22.213,21.289,22.213,31301,0
2006-10-06,22.055,22.423,21.867,22.395,24625,0
2006-10-09,21.936,22.364,21.867,22.364,6890,0
2006-10-10,22.109,22.28,22.063,22.236,6843,0
2006-10-11,22.236,22.26,21.49,21.748,36466,0
2006-10-12,21.896,22.573,21.896,22.545,28735,0
2006-10-13,22.492,22.605,22.403,22.476,29107,0
2006-10-16,22.559,22.618,22.446,22.605,23308,0
2006-10-17,22.379,22.559,22.138,22.387,17525,0
2006-10-18,22.605,22.605,22.079,22.266,6596,0
2006-10-19,22.145,22.618,22.138,22.597,10436,0
2006-10-20,22.605,22.627,22.236,22.437,23202,0
2006-10-23,22.411,22.605,22.174,22.356,5205,0
2006-10-24,22.181,22.605,22.174,22.605,6184,0
2006-10-25,22.419,22.582,21.936,22.26,6177,0
2006-10-26,22.26,22.787,22.092,22.747,23434,0
2006-10-27,22.597,22.769,22.492,22.618,7201,0
2006-10-30,22.537,23.008,21.91,22.936,25886,0
2006-10-31,22.936,23.041,22.545,22.801,18180,0
2006-11-01,22.919,22.919,21.387,21.432,18247,0
2006-11-02,21.423,21.8,21.26,21.35,8556,0
2006-11-03,21.469,21.875,21.266,21.589,10725,0
2006-11-06,21.469,22.19,21.469,22.063,14695,0
2006-11-07,22.018,22.364,21.688,21.688,8636,0
2006-11-08,21.537,22.61,21.537,22.252,22312,0
2006-11-09,22.403,22.461,21.415,21.694,17744,0
2006-11-10,21.951,22.124,21.649,21.959,21438,0
2006-11-13,22.026,22.032,21.823,21.951,10130,0
2006-11-14,22.018,22.898,21.995,22.898,18960,0
2006-11-15,22.904,23.122,22.904,23.001,47660,0
2006-11-16,23.167,23.295,23.122,23.251,10962,0
2006-11-17,23.251,23.312,22.993,23.312,20255,0
2006-11-20,23.041,23.326,23.008,23.28,20082,0
2006-11-21,23.251,23.574,23.23,23.574,15844,0
2006-11-22,23.672,23.672,23.509,23.542,5580,0
2006-11-24,23.356,23.494,23.319,23.335,5051,0
2006-11-27,23.183,23.183,22.252,22.252,26853,0
2006-11-28,22.236,22.347,21.979,22.213,18346,0
2006-11-29,22.347,22.898,22.347,22.898,21724,0
2006-11-30,22.83,23.251,22.347,23.23,32927,0
2006-12-01,23.107,23.304,21.8,22.701,36618,0
2006-12-04,22.787,23.62,22.731,23.62,17105,0
2006-12-05,23.672,23.68,23.153,23.295,11564,0
2006-12-06,23.115,23.319,23.008,23.161,9996,0
2006-12-07,23.024,23.167,22.801,22.801,5197,0
2006-12-08,22.537,22.801,22.461,22.501,7115,0
2006-12-11,22.221,22.689,22.221,22.559,10682,0
2006-12-12,22.61,22.738,22.492,22.509,7593,0
2006-12-13,22.725,22.86,22.565,22.635,18776,0
2006-12-14,22.635,23.183,22.635,23.041,27214,0
2006-12-15,23.072,23.238,22.755,22.769,45056,0
2006-12-18,22.868,22.898,21.694,21.711,18031,0
2006-12-19,21.567,21.784,21.567,21.776,4719,0
2006-12-20,21.891,22.411,21.891,22.326,7365,0
2006-12-21,22.403,22.545,22.252,22.461,6168,0
2006-12-22,22.31,22.522,22.221,22.229,5309,0
2006-12-26,22.221,22.86,22.221,22.86,9017,0
2006-12-27,23.008,23.686,22.936,23.596,26624,0
2006-12-28,23.509,23.509,23.335,23.356,9512,0
2006-12-29,23.394,23.485,22.898,22.919,25065,0
2007-01-03,23.131,23.494,23.122,23.363,21903,0
2007-01-04,23.312,23.485,22.673,23.485,27767,0
2007-01-05,23.326,23.326,22.649,22.689,28443,0
2007-01-08,22.689,23.101,22.605,22.657,23394,0
2007-01-09,22.618,23.05,22.618,22.868,19341,0
2007-01-10,22.747,22.953,22.522,22.642,7464,0
2007-01-11,22.731,23.417,22.589,22.627,16716,0
2007-01-12,22.973,22.973,22.411,22.582,13940,0
2007-01-16,22.605,23.008,22.026,22.181,31079,0
2007-01-17,22.371,22.371,21.297,21.325,24718,0
2007-01-18,21.297,21.297,19.995,20.364,36513,0
2007-01-19,20.206,20.55,20.115,20.499,27488,0
2007-01-22,20.326,20.349,19.926,19.926,21034,0
2007-01-23,19.95,20.403,19.926,20.37,10663,0
2007-01-24,20.605,20.837,20.43,20.83,16296,0
2007-01-25,20.702,20.754,19.891,19.981,15086,0
2007-01-26,19.891,20.288,19.718,20.169,13577,0
2007-01-29,20.078,20.628,20.078,20.628,3594,0
2007-01-30,20.641,20.98,20.521,20.98,7675,0
2007-01-31,20.883,21.26,20.754,21.145,19696,0
2007-02-01,21.115,21.341,21.115,21.252,11104,0
2007-02-02,21.378,21.401,21.184,21.212,4930,0
2007-02-05,21.22,21.432,20.679,21.018,26209,0
2007-02-06,21.04,21.13,20.605,20.935,8409,0
2007-02-07,20.967,21.243,20.967,21.228,7504,0
2007-02-08,21.235,21.235,20.987,21.057,4001,0
2007-02-09,21.01,21.085,20.851,21.079,16739,0
2007-02-12,21.092,21.53,20.995,21.325,13628,0
2007-02-13,21.289,21.582,21.085,21.212,10867,0
2007-02-14,21.122,21.17,20.619,20.761,16385,0
2007-02-15,21.057,21.057,20.349,20.37,20658,0
2007-02-16,20.37,20.43,20.001,20.177,17747,0
2007-02-20,20.032,20.454,20.001,20.454,6438,0
2007-02-21,20.326,20.379,20.115,20.341,9988,0
2007-02-22,20.197,20.462,19.981,20.454,14299,0
2007-02-23,20.386,20.386,19.926,20.04,17273,0
2007-02-26,20.055,20.055,19.515,19.537,38667,0
2007-02-27,19.362,19.417,18.309,18.326,61453,0
2007-02-28,18.309,18.777,18.274,18.356,32871,0
2007-03-01,18.131,18.387,17.529,18.274,25993,0
2007-03-02,18.236,18.462,17.594,17.722,51037,0
2007-03-05,17.559,18.016,16.785,16.934,29697,0
2007-03-06,17.287,18.763,17.259,18.756,41302,0
2007-03-07,18.7,18.7,18.079,18.429,25643,0
2007-03-08,18.543,18.559,18.349,18.462,17345,0
2007-03-09,18.642,18.838,18.5,18.724,45744,0
2007-03-12,18.831,18.831,18.444,18.595,19018,0
2007-03-13,18.507,18.611,18.025,18.047,49597,0
2007-03-14,18.047,18.302,18.047,18.293,22090,0
2007-03-15,18.326,18.512,18.137,18.512,18945,0
2007-03-16,18.507,18.527,18.309,18.394,95288,0
2007-03-19,18.477,18.838,18.228,18.437,13478,0
2007-03-20,18.462,18.679,18.462,18.574,6191,0
2007-03-21,18.484,19.468,18.477,19.355,22972,0
2007-03-22,19.343,19.474,19.146,19.468,14839,0
2007-03-23,19.663,19.663,19.048,19.048,8147,0
2007-03-26,19.019,19.189,18.92,19.189,6815,0
2007-03-27,19.092,19.101,18.535,18.694,7251,0
2007-03-28,18.672,18.92,18.094,18.213,10638,0
2007-03-29,18.266,18.293,17.844,18.123,17543,0
2007-03-30,18.574,18.739,18.236,18.627,24796,0
2007-04-02,18.627,18.943,18.627,18.748,23310,0
2007-04-03,18.936,19.258,18.912,19.189,22778,0
2007-04-04,19.146,19.22,18.971,19.198,21827,0
2007-04-05,19.153,19.153,18.951,19.056,3934,0
2007-04-09,19.137,19.137,18.574,18.7,17839,0
2007-04-10,18.665,18.957,18.665,18.777,6956,0
2007-04-11,18.799,18.799,18.115,18.244,11231,0
2007-04-12,18.16,18.349,18.123,18.349,5975,0
2007-04-13,18.318,18.429,18.221,18.429,3011,0
2007-04-16,18.799,19.355,18.783,19.288,8664,0
2007-04-17,19.198,19.198,18.763,18.831,13649,0
2007-04-18,18.822,18.822,18.137,18.168,8188,0
2007-04-19,18.016,18.197,17.769,17.912,18263,0
2007-04-20,18.279,18.429,18.016,18.394,21944,0
2007-04-23,18.326,18.527,17.92,18.071,8012,0
2007-04-24,17.988,17.988,17.46,17.905,11060,0
2007-04-25,18.071,18.65,18.025,18.108,17617,0
2007-04-26,18.047,18.071,17.364,17.92,15929,0
2007-04-27,17.943,17.943,17.107,17.673,56851,0
2007-04-30,17.702,17.702,17.084,17.116,24589,0
2007-05-01,17.107,17.746,17.084,17.422,30685,0
2007-05-02,17.625,18.025,17.388,17.943,13324,0
2007-05-03,17.965,17.98,17.808,17.836,8139,0
2007-05-04,17.808,18.137,17.785,17.858,42613,0
2007-05-07,17.761,17.874,17.618,17.874,20007,0
2007-05-08,17.688,17.824,17.371,17.529,15609,0
2007-05-09,17.625,17.793,17.38,17.658,13168,0
2007-05-10,17.469,17.858,17.146,17.182,28671,0
2007-05-11,17.537,17.559,17.107,17.521,40063,0
2007-05-14,17.477,17.673,17.107,17.107,15688,0
2007-05-15,17.259,17.348,16.83,17.01,29954,0
2007-05-16,17.102,17.204,16.497,16.882,34007,0
2007-05-17,16.903,17.107,16.738,16.903,46214,0
2007-05-18,16.903,17.068,16.845,16.996,23323,0
2007-05-21,17.133,17.251,17.01,17.204,13230,0
2007-05-22,17.107,17.625,16.942,17.485,13695,0
2007-05-23,17.553,17.65,17.093,17.287,9777,0
2007-05-24,17.234,17.364,16.731,16.895,23539,0
2007-05-25,16.934,17.331,16.934,17.048,5863,0
2007-05-29,17.182,17.38,16.867,17.38,8236,0
2007-05-30,17.189,17.364,17.077,17.364,15281,0
2007-05-31,17.429,17.673,17.124,17.673,53206,0
2007-06-01,17.793,18.168,17.793,18.016,12359,0
2007-06-04,17.958,18.047,17.444,18.032,11195,0
2007-06-05,17.865,17.865,16.777,16.919,30749,0
2007-06-06,16.76,16.996,16.671,16.996,23734,0
2007-06-07,16.882,17.242,16.768,16.926,20199,0
2007-06-08,16.98,17.444,16.919,17.302,32534,0
2007-06-11,17.221,17.673,16.919,17.317,12191,0
2007-06-12,17.159,17.242,16.768,16.793,26996,0
2007-06-13,16.83,17.429,16.8,17.371,11039,0
2007-06-14,17.355,17.71,17.259,17.259,13675,0
2007-06-15,17.73,18.007,17.198,17.371,83560,0
2007-06-18,17.281,17.769,17.032,17.529,14849,0
2007-06-19,17.416,17.688,17.15,17.688,10069,0
2007-06-20,17.618,17.618,16.919,16.919,12718,0
2007-06-21,16.845,17.04,16.679,16.895,43695,0
2007-06-22,16.958,17.002,16.545,16.745,200017,0
2007-06-25,16.617,17.139,16.581,16.688,27208,0
2007-06-26,16.83,17.06,16.617,16.806,23726,0
2007-06-27,16.611,17.348,16.611,17.173,18162,0
2007-06-28,17.213,17.234,16.926,17.173,11109,0
2007-06-29,17.259,17.38,16.919,16.934,35647,0
2007-07-02,17.084,17.348,17.055,17.275,36988,0
2007-07-03,17.422,17.437,17.295,17.388,11348,0
2007-07-05,17.371,17.416,16.903,17.107,13705,0
2007-07-06,17.068,17.213,17.032,17.048,15610,0
2007-07-09,17.048,17.133,16.656,16.822,17158,0
2007-07-10,16.895,16.895,16.04,16.099,44007,0
2007-07-11,16.083,16.482,15.715,15.853,28274,0
2007-07-12,15.919,16.227,15.813,16.062,25540,0
2007-07-13,16.047,16.295,15.868,16.26,15254,0
2007-07-16,16.243,16.393,15.792,15.956,67837,0
2007-07-17,15.981,16.46,15.956,16.027,16711,0
2007-07-18,15.89,16.009,15.68,15.799,29441,0
2007-07-19,15.927,16.04,15.89,15.895,15100,0
2007-07-20,15.86,15.935,15.244,15.311,50143,0
2007-07-23,15.417,15.558,15.252,15.252,24741,0
2007-07-24,15.197,15.451,14.1,14.264,113167,0
2007-07-25,14.295,14.807,13.926,14.738,38564,0
2007-07-26,14.309,14.536,13.535,13.694,50665,0
2007-07-27,13.806,14.236,13.535,13.874,69518,0
2007-07-30,13.813,14.528,13.611,14.453,28895,0
2007-07-31,14.581,14.851,14.333,14.483,68064,0
2007-08-01,14.619,15.228,14.476,14.963,34557,0
2007-08-02,15.078,15.521,14.881,15.047,105232,0
2007-08-03,14.98,14.98,13.851,13.859,49279,0
2007-08-06,14.173,14.881,13.641,14.815,42551,0
2007-08-07,14.702,15.342,14.34,14.702,44054,0
2007-08-08,14.897,16.529,14.897,15.868,78881,0
2007-08-09,15.828,16.611,15.785,16.251,38625,0
2007-08-10,16.009,17.116,15.499,16.876,51516,0
2007-08-13,17.189,17.355,16.243,17.032,29533,0
2007-08-14,17.032,17.287,16.355,16.355,14027,0
2007-08-15,16.521,17.429,16.167,17.093,24604,0
2007-08-16,17.251,18.595,16.806,18.047,75238,0
2007-08-17,18.929,19.515,18.197,18.221,68599,0
2007-08-20,18.341,18.341,16.988,18.047,22094,0
2007-08-21,17.92,18.763,17.73,17.965,27754,0
2007-08-22,18.213,18.763,17.836,18.153,25398,0
2007-08-23,18.274,18.611,16.988,17.015,15065,0
2007-08-24,16.996,18.279,16.996,17.912,14197,0
2007-08-27,17.785,18.611,17.165,17.364,16869,0
2007-08-28,17.213,17.355,16.355,16.431,25190,0
2007-08-29,16.49,17.559,16.318,17.559,33648,0
2007-08-30,17.331,17.936,17.295,17.71,16468,0
2007-08-31,18,18.007,17.452,17.537,11781,0
2007-09-04,17.568,17.611,17.04,17.213,29640,0
2007-09-05,17.068,17.133,16.793,16.83,32189,0
2007-09-06,16.919,16.919,16.625,16.712,19150,0
2007-09-07,16.697,16.731,16.083,16.09,27526,0
2007-09-10,16.09,16.099,15.431,15.821,31340,0
2007-09-11,16.227,16.639,15.777,16.606,7478,0
2007-09-12,16.876,16.919,15.821,16.099,26984,0
2007-09-13,16.211,16.34,15.792,16.04,7146,0
2007-09-14,15.813,16.009,15.731,16.009,14124,0
2007-09-17,16.027,16.138,15.828,15.883,20219,0
2007-09-18,15.935,18,15.837,18,28824,0
2007-09-19,18.221,19.245,18.197,18.799,90320,0
2007-09-20,18.748,19.175,18.566,18.815,18715,0
2007-09-21,19.084,19.084,18.462,18.589,84807,0
2007-09-24,18.552,18.763,18.228,18.309,13529,0
2007-09-25,18.16,18.341,17.943,18.274,16008,0
2007-09-26,18.462,18.724,18.333,18.627,9289,0
2007-09-27,18.672,18.724,18.507,18.658,9985,0
2007-09-28,18.658,18.658,17.746,17.836,23120,0
2007-10-01,17.865,18.831,17.761,18.708,35375,0
2007-10-02,18.799,19.063,18.658,18.846,13696,0
2007-10-03,18.7,18.807,18.007,18.047,33414,0
2007-10-04,18.716,18.716,17.98,18.387,9375,0
2007-10-05,18.627,19.137,18.326,18.512,32189,0
2007-10-08,18.063,18.642,18.056,18.642,11126,0
2007-10-09,18.429,18.799,18.007,18.349,10658,0
2007-10-10,18.236,18.527,18.181,18.309,22676,0
2007-10-11,18.364,18.65,18.007,18.16,20600,0
2007-10-12,18.153,18.65,18.108,18.65,2779,0
2007-10-15,18.627,18.627,16.8,17.15,32681,0
2007-10-16,17.146,17.287,16.506,17.287,16648,0
2007-10-17,17.521,17.521,16.37,16.845,42289,0
2007-10-18,16.777,17.259,16.44,17.259,15765,0
2007-10-19,17.259,17.259,16.131,16.154,73712,0
2007-10-22,16.131,16.474,16.131,16.288,17448,0
2007-10-23,16.536,16.647,16.197,16.536,17468,0
2007-10-24,16.377,17.665,16.131,16.26,21943,0
2007-10-25,16.377,17.259,16.131,16.175,17070,0
2007-10-26,16.431,17.23,16.288,17.221,18158,0
2007-10-29,17.281,17.444,16.973,16.973,20162,0
2007-10-30,17.002,17.295,16.506,16.704,26296,0
2007-10-31,16.731,16.806,16.138,16.454,11226,0
2007-11-01,16.28,16.445,14.928,14.948,51265,0
2007-11-02,15.16,15.762,14.963,15.384,24689,0
2007-11-05,15.205,16.167,14.851,15.116,22656,0
2007-11-06,15.236,15.599,14.536,15.417,32055,0
2007-11-07,15.197,15.521,14.287,14.287,20276,0
2007-11-08,14.505,15.354,14.167,15.236,24135,0
2007-11-09,14.995,15.792,14.913,15.695,10467,0
2007-11-12,15.709,15.771,15.025,15.599,27662,0
2007-11-13,15.777,16.919,15.64,16.919,25105,0
2007-11-14,16.996,17.055,15.972,16.545,28856,0
2007-11-15,16.431,16.559,15.528,16.116,12429,0
2007-11-16,16.099,16.431,15.702,16.295,19239,0
2007-11-19,16.09,16.09,14.73,15.348,43629,0
2007-11-20,15.409,15.972,14.942,15.506,28051,0
2007-11-21,15.444,16.497,15.444,16.054,21403,0
2007-11-23,16.054,16.536,16.054,16.288,9537,0
2007-11-26,16.19,16.28,15.746,15.895,26750,0
2007-11-27,15.912,15.912,15.152,15.55,24045,0
2007-11-28,15.753,17.259,15.746,17.259,50734,0
2007-11-29,17.124,17.124,15.904,15.904,33480,0
2007-11-30,16.167,16.506,15.671,16.018,74423,0
2007-12-03,15.972,16.506,15.599,15.599,28956,0
2007-12-04,15.425,15.566,15.342,15.342,24232,0
2007-12-05,15.715,16.161,15.715,16.047,20935,0
2007-12-06,16.161,16.731,15.987,16.731,33392,0
2007-12-07,16.814,16.83,16.295,16.4,12369,0
2007-12-10,16.409,16.559,15.981,16.145,15845,0
2007-12-11,16.26,16.697,16.002,16.083,47287,0
2007-12-12,16.581,16.697,16.09,16.288,21399,0
2007-12-13,16.083,16.161,15.271,16.161,22585,0
2007-12-14,15.981,16.506,15.604,15.604,17024,0
2007-12-17,15.475,15.89,15.062,15.078,18955,0
2007-12-18,15.294,16.243,15.152,15.972,28208,0
2007-12-19,15.912,15.941,15.197,15.695,30606,0
2007-12-20,15.919,16.018,15.671,15.956,51839,0
2007-12-21,16.393,17.281,16.393,17.281,143974,0
2007-12-24,17.165,17.295,16.44,17.287,14812,0
2007-12-26,17.04,18.287,16.98,18.047,48827,0
2007-12-27,18.047,18.047,16.611,16.611,31169,0
2007-12-28,16.942,17.444,16.506,16.521,25233,0
2007-12-31,16.417,16.942,15.612,15.874,31099,0
2008-01-02,15.868,16.211,15.228,15.715,37484,0
2008-01-03,15.715,15.828,15.491,15.566,32323,0
2008-01-04,15.384,15.912,15.116,15.528,64142,0
2008-01-07,15.574,16.731,15.491,16.204,17937,0
2008-01-08,16.318,16.806,15.475,15.59,39058,0
2008-01-09,15.521,16.55,15.417,16.545,23047,0
2008-01-10,16.318,17.31,15.895,17.116,40285,0
2008-01-11,16.95,17.38,16.295,16.295,30640,0
2008-01-14,16.409,17.146,16.204,16.876,30982,0
2008-01-15,16.606,17.275,16.606,16.98,12064,0
2008-01-16,16.973,18.634,16.973,18.007,55800,0
2008-01-17,18.04,18.462,17.722,17.889,28928,0
2008-01-18,17.793,17.882,17.093,17.331,38554,0
2008-01-22,16.958,18.333,16.384,18.04,9136,0
2008-01-23,17.83,20.251,17.331,20.001,40479,0
2008-01-24,19.859,19.859,18.205,18.987,40729,0
2008-01-25,19.22,19.445,18.19,18.293,13118,0
2008-01-28,18.221,19.731,18.221,19.483,24769,0
2008-01-29,19.64,19.64,18.287,18.838,27921,0
2008-01-30,18.665,19.515,18.123,18.642,14066,0
2008-01-31,18.302,19.551,17.793,19.551,31734,0
2008-02-01,19.551,19.551,18.987,19.335,12985,0
2008-02-04,18.694,19.417,18.694,19.101,20768,0
2008-02-05,18.679,18.694,18.205,18.341,30633,0
2008-02-06,18.527,18.527,17.581,17.761,16348,0
2008-02-07,17.625,17.98,17.492,17.73,12508,0
2008-02-08,17.658,17.673,17.116,17.31,16281,0
2008-02-11,17.251,17.251,16.806,17.146,43397,0
2008-02-12,17.198,17.808,17.055,17.65,22207,0
2008-02-13,17.858,18.574,17.761,18.574,16974,0
2008-02-14,18.58,18.58,17.581,17.594,14143,0
2008-02-15,17.603,17.603,16.958,17.317,28523,0
2008-02-19,17.581,17.988,17.31,17.31,32491,0
2008-02-20,17.23,17.889,17.015,17.836,20879,0
2008-02-21,17.927,18.416,17.581,17.808,71211,0
2008-02-22,18.085,18.175,17.182,17.371,12278,0
2008-02-25,17.553,17.553,16.656,17.267,18832,0
2008-02-26,17.116,17.776,17.116,17.688,15062,0
2008-02-27,17.477,17.92,17.024,17.024,27334,0
2008-02-28,16.919,16.996,16.227,16.467,28579,0
2008-02-29,16.235,16.425,15.236,15.392,56027,0
2008-03-03,15.369,16.243,15.084,15.599,70300,0
2008-03-04,15.4,15.799,15.236,15.558,17427,0
2008-03-05,15.64,15.771,15.084,15.271,37849,0
2008-03-06,15.181,15.311,14.356,14.491,22991,0
2008-03-07,14.438,15.342,14.438,14.821,25950,0
2008-03-10,14.845,15.205,14.593,14.678,19216,0
2008-03-11,15.152,16.506,15.078,16.34,39327,0
2008-03-12,16.467,16.467,16.033,16.033,23230,0
2008-03-13,15.813,16.204,15.425,15.919,21567,0
2008-03-14,16.09,16.362,15.671,15.709,12333,0
2008-03-17,15.236,16.355,15.228,15.935,13933,0
2008-03-18,16.348,17.499,16.161,17.499,34284,0
2008-03-19,17.665,18.731,17.422,18.137,82428,0
2008-03-20,18.543,18.846,18.309,18.846,221660,0
2008-03-24,18.799,19.551,18.672,19.273,59864,0
2008-03-25,19.251,19.679,18.807,19.597,90246,0
2008-03-26,19.46,20.26,19.22,20.206,52059,0
2008-03-27,20.303,20.303,19.343,19.627,39770,0
2008-03-28,19.648,19.92,19.183,19.905,22782,0
2008-03-31,19.905,19.905,19.026,19.696,59152,0
2008-04-01,19.355,20.303,19.355,20.303,27960,0
2008-04-02,20.227,21.057,20.071,20.71,31621,0
2008-04-03,20.447,20.679,20.1,20.279,10688,0
2008-04-04,20.379,20.83,19.634,20.124,16965,0
2008-04-07,20.395,20.544,19.899,20.267,9846,0
2008-04-08,20.063,20.935,20.063,20.769,2538,0
2008-04-09,20.679,20.679,19.777,20.227,21642,0
2008-04-10,20.267,20.935,19.696,20.403,13889,0
2008-04-11,20.197,20.484,18.799,18.838,26592,0
2008-04-14,18.665,18.665,18.123,18.309,35130,0
2008-04-15,18.469,18.889,18.094,18.686,14053,0
2008-04-16,18.912,21.063,18.912,21.063,20893,0
2008-04-17,21.01,21.01,20.403,20.493,14942,0
2008-04-18,20.919,22.476,20.801,21.281,56761,0
2008-04-21,21.063,21.469,20.814,21.003,9972,0
2008-04-22,20.778,21.198,19.627,19.777,25156,0
2008-04-23,19.867,20.589,18.694,18.881,14766,0
2008-04-24,19.07,21.415,18.372,20.379,17875,0
2008-04-25,20.422,21.415,19.737,21.415,13158,0
2008-04-28,21.341,21.341,20.16,20.439,8797,0
2008-04-29,20.447,20.754,20.319,20.319,6168,0
2008-04-30,20.422,20.761,18.92,19.265,15655,0
2008-05-01,19.175,21.476,19.175,20.876,20466,0
2008-05-02,21.17,21.17,19.558,20.032,19744,0
2008-05-05,19.867,20.74,19.153,19.153,14738,0
2008-05-06,19.034,20.243,19.034,20.145,9673,0
2008-05-07,19.64,19.64,17.71,17.722,39142,0
2008-05-08,18.213,18.477,17.673,17.844,25628,0
2008-05-09,17.694,18.318,17.492,18.016,7477,0
2008-05-12,18.071,18.287,17.71,18.244,23548,0
2008-05-13,18.302,18.603,18.079,18.236,11124,0
2008-05-14,18.236,18.881,18.123,18.205,13549,0
2008-05-15,18.168,18.566,18.007,18.251,7743,0
2008-05-16,18.38,18.409,17.633,17.738,27591,0
2008-05-19,17.694,17.769,17.331,17.529,49770,0
2008-05-20,17.416,18.131,16.204,16.8,32537,0
2008-05-21,16.852,17.492,16.44,16.83,17922,0
2008-05-22,16.926,17.633,16.559,17.317,14068,0
2008-05-23,17.275,17.275,16.597,16.895,7368,0
2008-05-27,17.295,17.477,16.76,17.295,21285,0
2008-05-28,17.485,17.625,17.317,17.422,16494,0
2008-05-29,17.403,18.047,17.348,18.047,12834,0
2008-05-30,17.68,18.783,17.68,18.469,59419,0
2008-06-02,18.372,18.708,17.139,17.242,21192,0
2008-06-03,17.348,17.348,16.639,16.822,19040,0
2008-06-04,16.722,17.437,16.656,16.876,16397,0
2008-06-05,16.852,19.288,16.852,18.943,51868,0
2008-06-06,18.783,19.175,18.056,18.056,14959,0
2008-06-09,18.205,18.799,17.761,17.761,21740,0
2008-06-10,17.594,18.611,17.452,18.318,8037,0
2008-06-11,18.236,18.236,17.259,17.259,13569,0
2008-06-12,17.469,18.056,17.302,17.31,4688,0
2008-06-13,17.529,18.16,17.529,18.123,8075,0
2008-06-16,18.094,18.799,17.302,18.799,22925,0
2008-06-17,18.799,18.799,17.618,17.618,2639,0
2008-06-18,17.504,17.594,17.102,17.102,28693,0
2008-06-19,17.102,17.395,17.04,17.395,11108,0
2008-06-20,17.251,17.371,16.393,17.015,70602,0
2008-06-23,17.68,17.68,15.805,15.895,25053,0
2008-06-24,15.844,16.204,15.252,15.521,25812,0
2008-06-25,15.534,17.295,15.534,17.267,14306,0
2008-06-26,17.116,17.116,15.64,15.671,12720,0
2008-06-27,15.981,17.221,15.04,15.919,192479,0
2008-06-30,15.949,16.768,14.928,14.933,27915,0
2008-07-01,14.815,15.444,14.815,15.152,30495,0
2008-07-02,15.174,16.26,15.174,16.26,28504,0
2008-07-03,16.266,16.967,15.599,15.709,7264,0
2008-07-07,16.362,16.362,14.859,15.001,23778,0
2008-07-08,15.084,17.221,14.828,17.213,35916,0
2008-07-09,17.251,17.633,15.64,15.64,18952,0
2008-07-10,15.59,16.288,15.04,16.018,13800,0
2008-07-11,15.844,17.371,15.327,17.221,18167,0
2008-07-14,17.395,17.395,15.86,17.015,10516,0
2008-07-15,16.8,17.587,15.46,17.242,42458,0
2008-07-16,17.348,18.4,16.581,18.4,39957,0
2008-07-17,18.512,18.987,17.611,18.831,23056,0
2008-07-18,18.665,18.979,17.388,18.279,16755,0
2008-07-21,18.642,18.791,17.785,18.658,6550,0
2008-07-22,18.595,21.62,18.079,21.154,80166,0
2008-07-23,21.049,21.049,20.169,20.273,14524,0
2008-07-24,20.634,20.634,17.815,18.672,31975,0
2008-07-25,19.408,21.057,19.408,20.476,19164,0
2008-07-28,20.319,20.37,18.807,19.355,13003,0
2008-07-29,19.468,21.325,19.468,20.566,30552,0
2008-07-30,20.973,21.432,19.634,21.101,25018,0
2008-07-31,20.557,20.801,19.696,19.926,58029,0
2008-08-01,18.873,20.785,18.873,20.679,16071,0
2008-08-04,20.267,21.057,19.663,21.024,17530,0
2008-08-05,21.063,21.476,20.71,21.476,16304,0
2008-08-06,21.297,21.476,20.341,21.476,24306,0
2008-08-07,21.032,21.032,19.808,19.859,20328,0
2008-08-08,19.718,21.469,19.718,21.423,26671,0
2008-08-11,21.461,21.552,21.297,21.552,21879,0
2008-08-12,21.31,21.505,20.808,21.505,30580,0
2008-08-13,21.35,21.537,21.049,21.469,21082,0
2008-08-14,21.289,21.656,21.071,21.656,11246,0
2008-08-15,21.808,21.808,21.003,21.589,41483,0
2008-08-18,20.859,21.673,20.679,21.673,15750,0
2008-08-19,21.162,21.8,20.395,21.754,11210,0
2008-08-20,21.741,21.808,20.695,21.024,12701,0
2008-08-21,20.476,20.801,20.227,20.251,11192,0
2008-08-22,20.454,21.415,20.251,21.31,8544,0
2008-08-25,21.13,21.31,19.926,19.926,6476,0
2008-08-26,19.867,20.859,19.688,19.981,8414,0
2008-08-27,19.926,21.018,19.92,20.967,17219,0
2008-08-28,21.138,22.018,20.905,22.018,36147,0
2008-08-29,21.816,21.816,21.497,21.724,11539,0
2008-09-02,21.816,21.995,21.057,21.318,10411,0
2008-09-03,21.212,21.988,21.212,21.76,13883,0
2008-09-04,21.415,21.808,21.057,21.057,7984,0
2008-09-05,20.778,21.092,20.515,20.898,4033,0
2008-09-08,21.423,22.31,21.423,22.31,29104,0
2008-09-09,21.959,22.559,21.741,21.741,29967,0
2008-09-10,22.333,22.515,21.8,22.371,34610,0
2008-09-11,22.326,22.559,21.995,22.559,29296,0
2008-09-12,22.236,22.559,22.109,22.221,24131,0
2008-09-15,22.138,22.559,21.469,22.26,33668,0
2008-09-16,21.853,25.372,21.552,25.372,55585,0
2008-09-17,24.869,24.89,20.995,21.656,35132,0
2008-09-18,22.387,25.567,22.01,25.567,79898,0
2008-09-19,29.32,29.32,23.295,26.394,225060,0
2008-09-22,24.152,25.567,22.889,25.114,18411,0
2008-09-23,24.815,25.04,24.04,24.22,33578,0
2008-09-24,25.455,25.455,22.944,22.973,9465,0
2008-09-25,24.958,26.206,23.238,23.529,27374,0
2008-09-26,23.558,24.89,23.558,23.709,20552,0
2008-09-29,24.89,26.28,22.559,23.008,29911,0
2008-09-30,24.386,27.824,24.063,27.824,63092,0
2008-10-01,26.41,26.694,25.153,26.313,23202,0
2008-10-02,26.265,27.072,25.665,25.876,8172,0
2008-10-03,26.32,27.145,25.4,25.4,22642,0
2008-10-06,25.214,27.072,23.516,23.68,91102,0
2008-10-07,23.709,23.881,22.356,22.356,32017,0
2008-10-08,22.085,23.452,22.063,22.515,35178,0
2008-10-09,23.139,23.139,20.153,20.153,61720,0
2008-10-10,19.92,24.89,19.371,24.89,56572,0
2008-10-13,24.815,24.89,21.853,24.89,67027,0
2008-10-14,24.906,25.191,21.523,25.145,22388,0
2008-10-15,24.266,25.003,21.461,21.469,19549,0
2008-10-16,21.679,24.996,21.476,23.605,56762,0
2008-10-17,23.529,25.153,22.582,23.763,57288,0
2008-10-20,24.439,24.463,23.356,24.463,6542,0
2008-10-21,23.726,23.837,22.936,22.936,13885,0
2008-10-22,22.371,23.83,21.514,21.514,19012,0
2008-10-23,21.928,23.612,19.558,20.912,31129,0
2008-10-24,20.177,20.868,19.558,20.493,17082,0
2008-10-27,20.26,20.648,19.453,19.551,12046,0
2008-10-28,20.243,21.22,18.831,19.958,54318,0
2008-10-29,20.439,20.868,19.206,20.1,21462,0
2008-10-30,20.679,21.057,19.468,20.673,11666,0
2008-10-31,21.845,23.265,19.77,23.265,37851,0
2008-11-03,23.072,23.845,22.86,23.581,30592,0
2008-11-04,24.019,24.424,23.651,24.334,29248,0
2008-11-05,23.881,24.416,21.867,21.943,17389,0
2008-11-06,21.808,23.501,21.808,21.896,15740,0
2008-11-07,22.124,22.936,21.861,22.635,16946,0
2008-11-10,22.936,22.993,21.357,21.694,12238,0
2008-11-11,21.808,23.05,21.808,21.808,20344,0
2008-11-12,21.808,22.395,20.808,20.808,21787,0
2008-11-13,21.079,22.708,20.288,22.681,48934,0
2008-11-14,22.181,22.181,20.634,20.732,11070,0
2008-11-17,20.995,20.995,19.859,20.386,9326,0
2008-11-18,20.476,21.44,19.64,20.769,61145,0
2008-11-19,20.032,21.76,19.718,19.718,32818,0
2008-11-20,19.627,21.357,19.627,19.634,29377,0
2008-11-21,19.696,22.181,18.807,21.718,42066,0
2008-11-24,21.649,23.312,21.107,23.122,49799,0
2008-11-25,23.295,23.732,22.252,23.732,47571,0
2008-11-26,22.928,23.686,22.356,23.686,53202,0
2008-11-28,23.161,23.68,22.761,23.55,10712,0
2008-12-01,22.559,23.087,19.589,20.295,50454,0
2008-12-02,21.01,22.079,20.001,22.079,17313,0
2008-12-03,20.973,22.936,20.01,22.755,22201,0
2008-12-04,22.174,22.936,21.101,21.582,22084,0
2008-12-05,21.101,22.53,21.101,22.53,37961,0
2008-12-08,22.559,23.153,21.816,22.973,60765,0
2008-12-09,22.573,23.122,21.768,22.154,20288,0
2008-12-10,22.573,23.087,21.523,22.747,16724,0
2008-12-11,21.928,22.787,20.718,20.761,54832,0
2008-12-12,20.687,21.204,20.537,21.057,36036,0
2008-12-15,21.057,21.62,20.01,20.129,28898,0
2008-12-16,20.648,22.333,20.001,22.109,57921,0
2008-12-17,21.497,22.928,20.619,22.509,56995,0
2008-12-18,22.522,22.936,22.01,22.403,23075,0
2008-12-19,23.189,23.987,22.26,22.597,122583,0
2008-12-22,22.86,23.189,21.395,22.853,46090,0
2008-12-23,23.072,24.055,22.973,23.38,48109,0
2008-12-24,23.055,24.251,22.83,24.115,6418,0
2008-12-26,24.258,24.558,23.62,24.476,15455,0
2008-12-29,24.606,24.641,23.717,24.258,15983,0
2008-12-30,24.686,24.686,24.288,24.357,33776,0
2008-12-31,24.433,24.55,23.68,24.169,61659,0
2009-01-02,24.213,25.123,23.816,24.958,42315,0
2009-01-05,25.032,25.191,24.55,25.032,36320,0
2009-01-06,25.145,25.191,24.711,25.072,34557,0
2009-01-07,24.711,24.935,23.996,23.996,15054,0
2009-01-08,23.874,24.794,23.874,24.794,28392,0
2009-01-09,24.815,24.815,23.717,24.32,57952,0
2009-01-12,24.2,24.635,23.28,23.386,47956,0
2009-01-13,23.183,24.213,22.936,24.213,31060,0
2009-01-14,23.516,24.071,22.229,22.411,87408,0
2009-01-15,22.545,22.96,20.876,21.454,78596,0
2009-01-16,21.17,21.371,19.95,20.679,60276,0
2009-01-20,20.303,20.582,18.477,18.477,48269,0
2009-01-21,18.731,20.184,17.858,19.026,83769,0
2009-01-22,18.672,19.019,17.83,18.251,27631,0
2009-01-23,17.793,18.123,17.182,17.295,58877,0
2009-01-26,17.388,17.874,16.919,17.537,31166,0
2009-01-27,17.568,18.228,17.409,18.108,44971,0
2009-01-28,18.453,18.799,18.047,18.739,33206,0
2009-01-29,18.5,18.77,17.793,17.83,30091,0
2009-01-30,18.025,18.266,17.213,17.221,21799,0
2009-02-02,17.102,18.634,16.625,18.349,38232,0
2009-02-03,18.595,18.595,17.785,18.197,30648,0
2009-02-04,18.144,18.679,17.776,17.874,28764,0
2009-02-05,17.753,18.364,17.452,18.115,35916,0
2009-02-06,18.032,18.763,17.936,18.724,37138,0
2009-02-09,18.65,18.739,18.108,18.559,17158,0
2009-02-10,18.372,18.444,17.133,17.364,29598,0
2009-02-11,17.469,18.04,17.242,17.46,9935,0
2009-02-12,17.133,18.007,16.506,17.107,43478,0
2009-02-13,17.182,17.665,16.814,17.093,28320,0
2009-02-17,16.4,17.173,16.138,16.138,24036,0
2009-02-18,16.44,16.731,15.777,15.777,21168,0
2009-02-19,15.987,16.377,15.521,15.746,23860,0
2009-02-20,15.438,15.895,15.361,15.468,32405,0
2009-02-23,15.599,15.599,14.724,14.807,29869,0
2009-02-24,15.047,16.632,14.873,16.393,34635,0
2009-02-25,16.288,16.712,15.078,16.235,26209,0
2009-02-26,16.377,16.845,15.417,15.438,15666,0
2009-02-27,15.417,15.86,14.987,15.009,24397,0
2009-03-02,14.995,15.491,14.851,14.873,37010,0
2009-03-03,15.181,15.181,13.843,13.919,20122,0
2009-03-04,14.287,15.062,14.257,14.972,21771,0
2009-03-05,14.445,14.602,12.808,12.987,70925,0
2009-03-06,13.151,13.664,12.228,12.717,37171,0
2009-03-09,12.498,13.175,12.172,12.785,39301,0
2009-03-10,13.243,14.28,12.979,13.754,49628,0
2009-03-11,13.829,13.912,13.062,13.37,23368,0
2009-03-12,13.243,14.273,13.219,13.785,56493,0
2009-03-13,13.919,14.273,13.386,13.573,15918,0
2009-03-16,13.785,13.868,12.709,12.979,37663,0
2009-03-17,12.948,13.723,12.948,13.723,48312,0
2009-03-18,13.806,14.851,13.587,14.363,44612,0
2009-03-19,14.581,14.859,14.107,14.317,13994,0
2009-03-20,14.656,14.738,13.573,13.625,68773,0
2009-03-23,14.091,14.8,13.641,14.551,62151,0
2009-03-24,14.221,14.702,13.182,13.191,31378,0
2009-03-25,13.378,13.994,13.257,13.994,52912,0
2009-03-26,14.204,14.851,14.204,14.602,68066,0
2009-03-27,14.521,14.521,13.438,13.559,29997,0
2009-03-30,13.386,13.611,13.01,13.484,41263,0
2009-03-31,13.754,14.062,13.129,13.159,36490,0
2009-04-01,13.301,13.874,13.159,13.746,30919,0
2009-04-02,14.19,15.032,14.07,14.859,51692,0
2009-04-03,14.664,15.425,14.287,15.425,34050,0
2009-04-06,15.189,15.342,14.392,14.745,15799,0
2009-04-07,14.423,15.409,14.37,14.385,25434,0
2009-04-08,14.574,14.626,13.912,14.626,14285,0
2009-04-09,15.017,16.467,15.017,15.68,47959,0
2009-04-13,15.655,16.09,14.716,16.09,19310,0
2009-04-14,15.68,16.083,14.491,14.491,30271,0
2009-04-15,14.392,15.771,14.333,14.933,18948,0
2009-04-16,15.174,15.753,14.664,15.612,17531,0
2009-04-17,15.762,16.506,15.618,16.431,25527,0
2009-04-20,15.89,16.083,14.213,14.377,30918,0
2009-04-21,14.34,15.633,14.213,15.542,31099,0
2009-04-22,15.256,16.529,15.256,15.566,22364,0
2009-04-23,15.534,15.534,14.19,14.251,35944,0
2009-04-24,14.89,15.084,14.28,14.845,41016,0
2009-04-27,14.512,14.919,14.213,14.37,54731,0
2009-04-28,14.251,15.244,14.251,15.001,22990,0
2009-04-29,15.13,15.919,14.377,15.715,20782,0
2009-04-30,15.821,16.333,15.392,15.695,26584,0
2009-05-01,15.59,16.227,14.671,14.821,22754,0
2009-05-04,15.444,15.484,14.845,15.354,20602,0
2009-05-05,15.534,15.534,14.257,14.453,51937,0
2009-05-06,14.71,15.017,14.363,14.574,38097,0
2009-05-07,15.047,15.335,14.251,14.392,41241,0
2009-05-08,14.738,16.167,14.453,16.123,91052,0
2009-05-11,15.671,16.235,15.327,15.342,30157,0
2009-05-12,15.425,15.844,14.851,15.4,24098,0
2009-05-13,15.047,15.417,14.581,14.8,50178,0
2009-05-14,14.928,14.928,14.512,14.73,27665,0
2009-05-15,14.724,14.724,13.994,14.181,80617,0
2009-05-18,14.461,15.528,14.461,15.515,25416,0
2009-05-19,15.348,15.348,14.762,14.859,11707,0
2009-05-20,15.047,15.205,14.641,14.933,39414,0
2009-05-21,14.483,15.166,14.213,14.664,31549,0
2009-05-22,14.821,14.845,14.257,14.317,13344,0
2009-05-26,14.213,15.695,14.213,15.64,35530,0
2009-05-27,15.55,15.671,14.828,14.957,29248,0
2009-05-28,15.152,15.189,14.408,14.724,28403,0
2009-05-29,14.828,15.032,14.221,14.942,35962,0
2009-06-01,15.302,15.64,14.648,15.542,51302,0
2009-06-02,15.475,16.123,14.73,15.746,41555,0
2009-06-03,15.542,15.618,15.16,15.55,19568,0
2009-06-04,15.688,16.497,15.612,16.454,25599,0
2009-06-05,16.536,16.536,15.821,16.22,12674,0
2009-06-08,16.009,16.348,15.425,15.731,37588,0
2009-06-09,15.813,15.813,15.252,15.278,20811,0
2009-06-10,15.491,15.624,14.257,14.574,45923,0
2009-06-11,14.671,15.912,14.671,15.205,44780,0
2009-06-12,15.174,15.715,14.865,15.715,15941,0
2009-06-15,15.409,15.55,14.671,14.792,27529,0
2009-06-16,14.942,15.04,14.671,14.671,11811,0
2009-06-17,14.671,14.928,14.468,14.635,18142,0
2009-06-18,14.664,14.928,14.664,14.716,13365,0
2009-06-19,14.963,14.963,14.521,14.815,60704,0
2009-06-22,14.724,14.783,14.551,14.635,26291,0
2009-06-23,14.762,14.828,14.551,14.551,8294,0
2009-06-24,14.678,14.716,14.114,14.167,22788,0
2009-06-25,14.1,14.738,14.1,14.738,24565,0
2009-06-26,14.671,15.746,14.4,15.746,223741,0
2009-06-29,15.558,15.762,14.972,15.624,37213,0
2009-06-30,15.655,15.785,15.025,15.236,19846,0
2009-07-01,15.582,16.131,15.294,15.935,34172,0
2009-07-02,15.655,15.655,14.762,14.905,68945,0
2009-07-06,14.873,14.913,14.551,14.664,20354,0
2009-07-07,14.716,15.521,14.716,15.1,49897,0
2009-07-08,15.256,15.475,14.783,14.972,24326,0
2009-07-09,15.107,15.107,14.648,14.648,24000,0
2009-07-10,14.589,14.664,14.415,14.635,10073,0
2009-07-13,14.664,15.256,14.325,15.047,39556,0
2009-07-14,14.995,14.995,14.325,14.738,18785,0
2009-07-15,14.948,16.002,14.948,15.935,97879,0
2009-07-16,15.868,16.785,15.468,16.768,39391,0
2009-07-17,16.806,16.806,16.09,16.611,43958,0
2009-07-20,16.768,16.895,16.348,16.895,19480,0
2009-07-21,16.926,16.926,16.07,16.704,16891,0
2009-07-22,16.559,17.068,16.243,17.055,23400,0
2009-07-23,16.958,17.824,16.44,17.694,55881,0
2009-07-24,17.469,18.04,16.919,17.92,25684,0
2009-07-27,17.844,18.197,17.568,18.197,10153,0
2009-07-28,18.063,18.838,18.063,18.838,24888,0
2009-07-29,18.724,18.943,18.492,18.748,10751,0
2009-07-30,18.979,20.206,18.642,19.859,37216,0
2009-07-31,19.703,19.859,19.026,19.453,30459,0
2009-08-03,18.929,19.92,16.175,16.55,150816,0
2009-08-04,16.454,16.988,15.271,15.354,138389,0
2009-08-05,15.342,15.574,14.694,14.776,65507,0
2009-08-06,14.905,15.425,14.287,14.4,147118,0
2009-08-07,14.363,15.612,14.287,15.515,1461904,0
2009-08-10,15.722,16.384,15.68,15.828,91596,0
2009-08-11,15.647,15.895,15.001,15.009,282452,0
2009-08-12,15.009,15.582,15.009,15.278,62615,0
2009-08-13,15.417,15.417,14.972,15.189,53357,0
2009-08-14,15.189,15.361,14.821,14.897,104917,0
2009-08-17,14.445,15.017,14.325,14.385,80963,0
2009-08-18,14.512,14.928,14.37,14.664,53067,0
2009-08-19,14.476,15.04,14.476,14.942,38450,0
2009-08-20,14.851,15.062,14.762,14.963,32977,0
2009-08-21,15.181,15.189,14.602,14.995,67815,0
2009-08-24,15.174,15.174,14.589,14.656,18928,0
2009-08-25,14.933,14.98,14.589,14.611,55335,0
2009-08-26,14.635,14.702,14.287,14.498,80896,0
2009-08-27,14.635,15.189,14.363,14.754,43596,0
2009-08-28,14.859,15.792,14.768,15.68,171771,0
2009-08-31,15.746,15.805,15.417,15.618,451048,0
2009-09-01,15.702,16.243,15.236,15.89,137912,0
2009-09-02,15.837,16.204,15.574,15.64,35791,0
2009-09-03,15.604,15.792,15.417,15.792,66642,0
2009-09-04,15.753,15.919,15.491,15.805,39555,0
2009-09-08,15.919,16.309,15.919,16.211,58562,0
2009-09-09,16.154,16.545,15.972,16.445,41764,0
2009-09-10,16.167,16.86,16.154,16.852,55971,0
2009-09-11,16.731,16.731,16.227,16.393,54209,0
2009-09-14,16.377,16.467,16.204,16.454,16127,0
2009-09-15,16.362,16.656,16.318,16.536,38369,0
2009-09-16,16.55,16.597,16.288,16.521,70834,0
2009-09-17,16.536,16.573,16.295,16.514,36154,0
2009-09-18,16.529,16.545,16.235,16.417,267301,0
2009-09-21,16.303,16.545,16.09,16.318,57601,0
2009-09-22,16.431,16.431,16.062,16.303,53124,0
2009-09-23,16.288,16.417,16.09,16.167,49581,0
2009-09-24,16.318,16.425,15.935,15.987,71090,0
2009-09-25,15.919,15.956,15.604,15.86,35165,0
2009-09-28,15.972,16.573,15.972,16.482,44914,0
2009-09-29,16.545,16.545,16.28,16.34,14568,0
2009-09-30,16.4,16.46,15.994,16.295,145198,0
2009-10-01,16.318,16.431,15.837,16.145,93361,0
2009-10-02,16.138,16.204,15.964,15.981,48337,0
2009-10-05,16.04,16.09,15.868,16.018,42089,0
2009-10-06,16.09,16.431,15.828,16.062,30711,0
2009-10-07,15.981,16.09,15.868,16.076,30700,0
2009-10-08,15.994,16.09,15.919,16.07,63045,0
2009-10-09,16.054,16.204,15.941,16.197,21436,0
2009-10-12,16.235,16.235,16.027,16.116,151598,0
2009-10-13,16.09,16.167,15.994,16.107,37480,0
2009-10-14,16.251,16.393,16.09,16.37,34361,0
2009-10-15,16.107,16.26,15.919,16.197,38567,0
2009-10-16,16.107,16.266,15.821,16.083,59562,0
2009-10-19,16.197,16.303,15.987,16.09,130857,0
2009-10-20,16.116,16.181,15.981,16.07,114247,0
2009-10-21,16.027,16.167,15.981,16.033,58985,0
2009-10-22,15.972,16.425,14.641,14.821,120786,0
2009-10-23,14.919,15.197,14.635,15.197,80218,0
2009-10-26,15.166,15.528,14.792,15.107,43387,0
2009-10-27,15.116,15.431,14.948,15.001,17486,0
2009-10-28,14.987,15.256,14.038,14.091,77436,0
2009-10-29,14.1,14.476,13.723,14.348,139356,0
2009-10-30,14.236,14.567,14.213,14.461,83971,0
2009-11-02,14.476,14.574,14.204,14.574,87070,0
2009-11-03,14.445,14.453,13.949,14.438,40137,0
2009-11-04,14.476,14.491,13.316,13.332,78040,0
2009-11-05,13.521,13.521,13.356,13.461,114145,0
2009-11-06,13.461,13.595,12.987,13.121,63897,0
2009-11-09,13.243,13.301,13.093,13.211,73320,0
2009-11-10,13.121,13.243,12.709,12.768,66231,0
2009-11-11,12.896,13.038,12.744,12.82,43421,0
2009-11-12,12.753,12.941,12.37,12.37,124500,0
2009-11-13,12.473,12.529,11.866,12.49,81604,0
2009-11-16,12.694,12.722,12.354,12.467,73658,0
2009-11-17,12.444,12.58,12.061,12.347,61422,0
2009-11-18,12.386,12.424,12.124,12.212,35514,0
2009-11-19,12.136,12.288,11.942,11.972,72732,0
2009-11-20,11.964,12.265,11.829,11.995,75667,0
2009-11-23,12.032,12.117,11.95,12.061,84983,0
2009-11-24,12.032,12.117,11.881,12.068,78430,0
2009-11-25,12.124,12.124,11.694,11.717,59631,0
2009-11-27,11.594,11.881,11.385,11.732,77341,0
2009-11-30,11.964,12.172,11.686,12.172,312147,0
2009-12-01,12.288,12.866,12.288,12.687,66765,0
2009-12-02,12.482,12.858,12.482,12.794,59389,0
2009-12-03,12.827,12.85,12.514,12.679,145342,0
2009-12-04,12.827,12.905,12.507,12.827,91064,0
2009-12-07,12.814,12.889,12.679,12.777,84703,0
2009-12-08,12.656,12.794,12.542,12.542,43730,0
2009-12-09,12.574,12.574,12.172,12.34,135841,0
2009-12-10,12.431,12.827,12.236,12.603,60911,0
2009-12-11,12.632,12.827,12.632,12.753,14765,0
2009-12-14,12.76,13.205,12.736,13.023,89346,0
2009-12-15,13.023,13.378,12.844,12.844,118567,0
2009-12-16,12.917,12.917,12.551,12.687,42134,0
2009-12-17,12.558,12.777,12.212,12.473,45007,0
2009-12-18,12.625,13.28,12.473,13.28,275540,0
2009-12-21,13.316,13.422,12.881,13.219,77338,0
2009-12-22,13.182,13.316,12.896,13.182,36680,0
2009-12-23,13.219,13.393,13.01,13.243,31266,0
2009-12-24,13.301,13.407,13.151,13.175,22540,0
2009-12-28,13.191,13.191,12.836,12.965,37863,0
2009-12-29,13.023,13.191,12.925,13.121,34546,0
2009-12-30,13.078,13.121,12.8,13.029,48327,0
2009-12-31,12.965,13.234,12.632,13.182,110751,0
2010-01-04,13.341,13.422,13.129,13.348,53587,0
2010-01-05,13.37,13.422,12.523,12.679,60749,0
2010-01-06,12.702,13.01,12.558,12.618,69990,0
2010-01-07,12.672,12.948,12.542,12.874,37733,0
2010-01-08,12.8,13.078,12.558,12.912,45717,0
2010-01-11,13.003,13.078,12.558,12.664,30361,0
2010-01-12,12.594,12.836,12.529,12.687,41206,0
2010-01-13,12.76,12.925,12.648,12.896,40613,0
2010-01-14,12.905,13.234,12.768,13.175,60723,0
2010-01-15,13.219,13.273,13.1,13.197,60751,0
2010-01-19,13.273,13.551,13.159,13.521,62588,0
2010-01-20,13.363,13.582,13.159,13.378,34072,0
2010-01-21,13.461,13.602,13.159,13.205,60835,0
2010-01-22,13.234,13.431,12.836,13.197,54029,0
2010-01-25,13.28,13.469,13.114,13.386,34034,0
2010-01-26,13.301,13.386,13.175,13.211,37179,0
2010-01-27,13.166,13.469,13.166,13.445,30632,0
2010-01-28,13.504,13.535,13.137,13.166,39701,0
2010-01-29,13.182,13.386,13.144,13.219,87705,0
2010-02-01,13.243,13.273,13.175,13.211,24263,0
2010-02-02,13.182,13.205,12.948,13.159,47942,0
2010-02-03,13.1,13.219,13.01,13.159,54317,0
2010-02-04,13.1,13.1,12.514,12.523,45830,0
2010-02-05,12.679,12.836,12.529,12.736,41829,0
2010-02-08,12.744,12.814,12.594,12.594,39557,0
2010-02-09,12.717,12.965,12.656,12.912,40313,0
2010-02-10,12.836,12.912,12.558,12.574,41766,0
2010-02-11,12.536,13.023,12.536,12.995,35562,0
2010-02-12,12.905,13.309,12.905,13.273,29971,0
2010-02-16,13.356,13.497,13.273,13.431,21197,0
2010-02-17,13.484,13.484,13.093,13.393,22229,0
2010-02-18,13.37,13.461,13.016,13.324,12523,0
2010-02-19,13.356,13.633,13.356,13.529,38422,0
2010-02-22,13.543,13.618,13.332,13.504,23082,0
2010-02-23,13.489,13.587,13.4,13.573,24514,0
2010-02-24,13.4,13.889,13.4,13.806,27188,0
2010-02-25,13.707,13.707,13.273,13.414,20857,0
2010-02-26,13.445,13.566,13.029,13.062,55313,0
2010-03-01,13.151,13.979,13.093,13.919,37500,0
2010-03-02,13.957,14.348,13.957,14.34,44266,0
2010-03-03,14.392,14.445,13.859,14.181,23339,0
2010-03-04,14.204,14.309,14.13,14.295,13885,0
2010-03-05,14.273,14.724,14.16,14.724,40068,0
2010-03-08,14.656,14.828,13.793,14.385,79143,0
2010-03-09,14.377,14.505,14.173,14.309,34934,0
2010-03-10,14.273,14.461,14.1,14.423,23313,0
2010-03-11,14.325,14.593,14.325,14.593,23745,0
2010-03-12,14.619,14.768,14.251,14.745,31425,0
2010-03-15,14.671,14.762,14.551,14.635,9506,0
2010-03-16,14.574,14.574,14.348,14.521,8133,0
2010-03-17,14.694,14.8,14.567,14.8,19741,0
2010-03-18,14.333,14.754,14.287,14.309,18240,0
2010-03-19,14.392,14.792,14.01,14.738,108268,0
2010-03-22,14.656,14.963,14.356,14.963,30075,0
2010-03-23,14.928,14.928,14.408,14.783,20371,0
2010-03-24,14.716,14.807,14.37,14.445,20989,0
2010-03-25,14.567,14.656,14.114,14.16,22135,0
2010-03-26,14.244,14.244,14.024,14.173,16527,0
2010-03-29,14.287,14.34,13.633,14.287,22455,0
2010-03-30,14.28,14.521,13.972,14.483,20802,0
2010-03-31,14.356,14.73,13.903,14.054,39348,0
2010-04-01,14.221,14.221,13.671,13.806,22542,0
2010-04-05,13.821,14.807,13.806,14.807,36729,0
2010-04-06,14.656,14.836,14.356,14.836,17203,0
2010-04-07,14.754,14.865,14.656,14.865,31185,0
2010-04-08,14.762,14.881,14.685,14.821,16351,0
2010-04-09,14.776,14.865,14.408,14.521,17962,0
2010-04-12,14.635,14.648,14.13,14.153,19627,0
2010-04-13,14.153,14.438,14.153,14.34,15321,0
2010-04-14,14.363,14.933,14.363,14.933,32767,0
2010-04-15,14.928,15.032,14.641,14.933,17745,0
2010-04-16,14.933,15.174,14.768,15.084,25902,0
2010-04-19,14.972,15.032,14.745,14.807,18659,0
2010-04-20,14.905,15.22,14.905,15.174,32131,0
2010-04-21,15.107,15.244,15.107,15.205,7761,0
2010-04-22,15.04,15.475,14.792,15.377,18232,0
2010-04-23,15.441,16.193,15.253,16.193,32084,0
2010-04-26,16.131,16.44,15.361,15.771,44424,0
2010-04-27,15.612,15.904,15.22,15.294,27217,0
2010-04-28,15.361,15.558,14.942,15.009,32070,0
2010-04-29,15.166,15.771,14.664,15.506,61785,0
2010-04-30,15.515,15.709,14.635,14.716,45232,0
2010-05-03,14.845,15.294,14.716,15.107,44327,0
2010-05-04,14.815,14.98,14.589,14.745,44936,0
2010-05-05,14.611,15.04,14.611,14.685,37946,0
2010-05-06,14.551,15.228,14.1,14.1,40910,0
2010-05-07,13.972,15.047,13.777,13.777,58403,0
2010-05-10,14.544,15.174,14.244,15.025,77205,0
2010-05-11,14.783,15.116,14.551,14.859,64909,0
2010-05-12,15.189,15.189,14.648,15.062,61165,0
2010-05-13,14.963,15.056,14.309,15.032,26041,0
2010-05-14,14.865,14.865,14.593,14.724,21963,0
2010-05-17,14.865,15.122,14.865,15.04,16969,0
2010-05-18,15.152,15.152,14.28,14.491,27242,0
2010-05-19,14.415,14.619,14.197,14.408,37517,0
2010-05-20,14.062,14.377,13.768,13.777,48725,0
2010-05-21,13.602,14.348,13.422,13.829,76890,0
2010-05-24,13.859,14.01,13.234,13.356,22017,0
2010-05-25,13.166,13.851,13.1,13.461,37950,0
2010-05-26,13.535,14.309,13.497,13.671,62025,0
2010-05-27,14.01,14.828,13.348,14.821,56509,0
2010-05-28,14.73,14.783,14.257,14.483,38719,0
2010-06-01,14.317,14.71,13.777,13.793,83872,0
2010-06-02,13.941,14.593,13.595,14.558,44478,0
2010-06-03,14.468,14.828,14.385,14.694,18155,0
2010-06-04,14.287,14.356,13.393,13.461,109173,0
2010-06-07,13.595,13.785,13.159,13.175,60991,0
2010-06-08,13.144,13.521,13.062,13.431,47286,0
2010-06-09,13.633,13.633,12.987,13.108,74013,0
2010-06-10,13.37,13.461,12.844,13.287,52770,0
2010-06-11,13.01,13.551,13.01,13.497,27790,0
2010-06-14,13.679,14.047,13.582,13.912,28656,0
2010-06-15,14.07,14.408,13.851,14.392,56961,0
2010-06-16,14.287,14.491,14.13,14.34,45463,0
2010-06-17,14.453,14.476,14.28,14.302,10525,0
2010-06-18,14.34,14.4,14.153,14.173,90078,0
2010-06-21,14.377,14.377,13.664,13.707,27063,0
2010-06-22,13.739,13.874,13.452,13.469,42708,0
2010-06-23,13.407,13.602,13.386,13.407,25036,0
2010-06-24,13.37,13.625,13.251,13.287,71193,0
2010-06-25,13.4,14.114,13.4,14.114,260599,0
2010-06-28,14.002,14.619,14.002,14.251,72314,0
2010-06-29,14.038,14.047,13.166,13.301,69552,0
2010-06-30,13.342,13.488,12.939,13.024,77386,0
2010-07-01,13.219,13.219,12.632,12.905,78359,0
2010-07-02,13.038,13.129,12.679,12.889,22180,0
2010-07-06,13.108,13.452,12.709,12.8,39755,0
2010-07-07,12.896,13.452,12.896,13.445,54349,0
2010-07-08,13.625,13.625,13.085,13.497,69875,0
2010-07-09,13.431,13.611,13.431,13.551,92853,0
2010-07-12,13.461,13.535,13.301,13.309,26397,0
2010-07-13,13.551,13.723,13.484,13.65,79032,0
2010-07-14,13.504,13.611,13.243,13.469,27779,0
2010-07-15,13.452,13.452,12.729,12.881,42443,0
2010-07-16,12.694,12.785,12.317,12.386,84320,0
2010-07-19,12.402,12.603,12.18,12.34,35708,0
2010-07-20,12.124,12.49,11.942,12.467,51921,0
2010-07-21,12.542,12.679,11.86,11.881,40487,0
2010-07-22,12.132,12.333,12.045,12.164,72440,0
2010-07-23,12.084,12.785,12.061,12.744,65976,0
2010-07-26,12.785,13.191,12.632,13.144,57800,0
2010-07-27,13.219,13.422,12.965,12.973,45093,0
2010-07-28,12.979,12.979,12.709,12.777,40564,0
2010-07-29,12.858,13.055,12.632,12.948,19297,0
2010-07-30,12.717,13.191,12.49,13.029,25115,0
2010-08-02,13.296,13.296,12.827,13.228,38571,0
2010-08-03,13.121,13.469,12.925,13.251,44353,0
2010-08-04,13.378,13.378,12.965,13.085,32504,0
2010-08-05,12.934,13.144,12.82,12.82,30910,0
2010-08-06,12.603,12.844,12.288,12.744,43884,0
2010-08-09,12.858,12.948,12.361,12.753,40291,0
2010-08-10,12.594,12.881,12.354,12.588,54532,0
2010-08-11,12.347,12.459,12.172,12.228,88713,0
2010-08-12,12.061,12.438,12.061,12.296,44079,0
2010-08-13,12.212,12.34,12.152,12.172,41900,0
2010-08-16,12.132,12.386,12.108,12.325,20239,0
2010-08-17,12.507,12.941,12.482,12.905,65836,0
2010-08-18,12.925,13.114,12.814,13.003,37712,0
2010-08-19,12.905,13.159,12.22,12.257,54552,0
2010-08-20,12.144,12.687,12.032,12.574,77100,0
2010-08-23,12.64,12.722,11.866,11.886,35708,0
2010-08-24,11.845,12.144,11.814,11.886,36726,0
2010-08-25,11.845,12.393,11.845,12.271,68220,0
2010-08-26,12.288,12.49,11.972,12.002,23492,0
2010-08-27,12.212,12.656,12.136,12.618,23607,0
2010-08-30,12.514,12.551,12.068,12.076,41045,0
2010-08-31,12.134,12.278,11.914,12.032,24210,0
2010-09-01,12.188,12.648,12.124,12.632,38125,0
2010-09-02,12.536,12.64,12.22,12.588,22358,0
2010-09-03,12.777,13.038,12.679,12.979,46462,0
2010-09-07,12.808,12.808,12.618,12.679,70195,0
2010-09-08,12.753,12.889,12.603,12.679,37333,0
2010-09-09,12.874,12.874,12.672,12.808,41677,0
2010-09-10,12.827,12.896,12.729,12.827,30343,0
2010-09-13,12.934,13.234,12.744,13.205,45660,0
2010-09-14,13.191,13.191,12.827,13.108,20732,0
2010-09-15,13.078,13.251,12.987,13.197,17666,0
2010-09-16,13.175,13.175,12.794,12.948,16439,0
2010-09-17,13.166,13.166,12.794,13.144,49577,0
2010-09-20,13.129,13.611,12.934,13.602,45609,0
2010-09-21,13.211,13.476,12.912,13.093,29829,0
2010-09-22,13.07,13.175,12.648,12.8,21196,0
2010-09-23,12.664,13.108,12.625,12.64,24944,0
2010-09-24,12.858,13.348,12.777,13.348,27777,0
2010-09-27,13.37,13.37,13.078,13.129,12190,0
2010-09-28,13.234,13.266,12.866,13.144,32923,0
2010-09-29,13.114,13.228,12.8,13.093,39557,0
2010-09-30,13.219,13.243,12.892,13.129,48983,0
2010-10-01,13.191,13.273,12.844,13.197,16836,0
2010-10-04,13.191,13.28,12.979,13.197,38105,0
2010-10-05,13.316,13.889,13.159,13.76,55103,0
2010-10-06,13.611,13.994,13.422,13.731,41646,0
2010-10-07,13.903,13.912,13.679,13.707,19014,0
2010-10-08,13.535,14.181,13.469,14.123,21441,0
2010-10-11,14.139,14.257,13.777,14.024,12474,0
2010-10-12,13.935,14.077,13.829,14.054,13969,0
2010-10-13,14.114,14.287,13.777,14.197,50462,0
2010-10-14,14.139,14.333,13.806,14.264,14559,0
2010-10-15,14.483,14.641,14.173,14.204,68186,0
2010-10-18,14.287,14.589,14.16,14.589,17249,0
2010-10-19,14.356,14.589,14.19,14.309,30476,0
2010-10-20,14.461,14.581,14.438,14.483,21398,0
2010-10-21,14.544,14.544,14.017,14.28,53130,0
2010-10-22,14.302,14.408,14.302,14.356,38454,0
2010-10-25,14.453,14.468,14.356,14.423,19506,0
2010-10-26,14.287,14.544,14.287,14.544,38885,0
2010-10-27,14.392,14.512,14.139,14.181,65281,0
2010-10-28,14.363,14.363,13.777,14.054,27700,0
2010-10-29,13.97,14.408,13.813,14.181,37969,0
2010-11-01,13.882,14.146,13.777,13.868,59992,0
2010-11-02,14.086,14.261,14.08,14.247,49639,0
2010-11-03,14.221,14.431,14.213,14.423,17958,0
2010-11-04,14.619,14.71,14.476,14.648,77247,0
2010-11-05,14.702,14.738,14.37,14.694,56006,0
2010-11-08,14.589,14.635,14.4,14.483,15475,0
2010-11-09,14.461,14.461,14.062,14.16,18513,0
2010-11-10,14.251,14.589,14.251,14.528,27535,0
2010-11-11,14.325,14.641,14.325,14.544,11687,0
2010-11-12,14.348,14.491,14.139,14.264,14925,0
2010-11-15,14.302,14.348,14.173,14.204,12376,0
2010-11-16,14.038,14.16,13.573,13.76,30551,0
2010-11-17,13.799,13.903,13.611,13.694,28222,0
2010-11-18,13.912,14.047,13.723,13.785,25371,0
2010-11-19,13.799,13.836,13.618,13.813,31701,0
2010-11-22,13.715,13.972,13.679,13.949,18906,0
2010-11-23,13.799,13.957,13.785,13.806,24884,0
2010-11-24,13.949,14.204,13.903,14.139,30833,0
2010-11-26,14.01,14.139,14.01,14.047,3620,0
2010-11-29,13.912,14.204,13.821,14.139,13766,0
2010-11-30,13.873,13.996,13.695,13.996,49932,0
2010-12-01,14.251,14.325,13.919,14.181,37421,0
2010-12-02,14.227,14.295,14.091,14.257,15736,0
2010-12-03,14.114,14.287,14.114,14.236,11254,0
2010-12-06,14.16,14.581,14.01,14.544,19797,0
2010-12-07,14.589,14.851,14.37,14.828,24682,0
2010-12-08,14.851,15.009,14.146,14.438,81339,0
2010-12-09,14.619,14.851,14.461,14.762,23958,0
2010-12-10,14.815,15.22,14.619,15.22,25788,0
2010-12-13,15.228,15.342,15.009,15.22,41405,0
2010-12-14,15.327,15.327,14.972,15.122,35836,0
2010-12-15,15.122,15.348,14.807,14.821,55312,0
2010-12-16,14.825,14.848,14.705,14.811,54046,0
2010-12-17,14.807,14.957,14.635,14.768,8521,0
2010-12-20,14.745,14.928,14.716,14.768,24813,0
2010-12-21,14.821,14.851,14.724,14.783,16907,0
2010-12-22,15.025,15.025,14.589,14.738,37468,0
2010-12-23,14.745,14.828,14.671,14.678,16651,0
2010-12-27,14.611,14.828,14.611,14.738,20799,0
2010-12-28,14.431,14.913,14.431,14.859,20814,0
2010-12-29,14.942,14.942,14.741,14.741,28593,0
2010-12-30,14.711,15.004,14.697,14.697,74453,0
2010-12-31,14.629,14.629,14.375,14.414,17448,0
2011-01-03,14.685,14.933,14.536,14.845,49600,0
2011-01-04,14.942,15.025,14.438,14.438,32880,0
2011-01-05,14.453,14.754,14.34,14.626,19139,0
2011-01-06,14.602,14.619,14.363,14.567,28276,0
2011-01-07,14.589,14.626,14.244,14.377,17587,0
2011-01-10,14.287,14.363,14.251,14.302,10892,0
2011-01-11,14.37,14.71,14.37,14.521,14267,0
2011-01-12,14.648,14.664,14.287,14.356,28001,0
2011-01-13,14.227,14.356,14.017,14.1,20997,0
2011-01-14,14.123,14.483,14.123,14.461,16905,0
2011-01-18,14.346,14.391,14.086,14.117,38296,0
2011-01-19,14.065,14.102,13.243,13.351,33870,0
2011-01-20,13.251,13.694,13.243,13.243,20282,0
2011-01-21,13.452,13.452,13.175,13.234,37104,0
2011-01-24,13.234,13.316,13.159,13.166,12582,0
2011-01-25,13.151,13.348,13.151,13.324,23667,0
2011-01-26,13.324,13.777,13.228,13.625,25488,0
2011-01-27,13.559,13.595,13.407,13.407,38527,0
2011-01-28,13.422,13.469,13.07,13.166,70391,0
2011-01-31,13.25,13.44,12.859,12.956,45472,0
2011-02-01,13.085,13.573,13.029,13.497,26228,0
2011-02-02,13.445,13.461,13.159,13.211,9436,0
2011-02-03,13.219,13.266,13.014,13.099,9663,0
2011-02-04,13.047,13.166,12.934,13.159,29036,0
2011-02-07,13.129,13.587,13.129,13.513,33124,0
2011-02-08,13.452,13.551,13.296,13.521,23518,0
2011-02-09,13.414,13.535,12.934,13.431,98406,0
2011-02-10,13.334,13.539,13.219,13.31,22611,0
2011-02-11,13.205,13.551,13.205,13.535,44904,0
2011-02-14,13.513,13.611,13.211,13.211,15114,0
2011-02-15,13.197,13.251,13.055,13.1,26823,0
2011-02-16,13.029,13.151,13.023,13.129,24501,0
2011-02-18,13.252,13.357,13.205,13.357,12466,0
2011-02-22,13.151,13.257,12.948,12.987,31017,0
2011-02-23,13.137,13.348,12.995,13.023,23804,0
2011-02-24,13.121,13.243,13.055,13.228,29130,0
2011-02-25,13.099,13.591,13.099,13.548,31767,0
2011-02-28,13.611,13.65,13.287,13.564,32803,0
2011-03-01,13.539,13.539,13.228,13.318,22038,0
2011-03-02,13.31,13.31,12.97,13.182,21197,0
2011-03-03,13.288,13.499,13.288,13.499,26425,0
2011-03-04,13.441,13.464,13.191,13.197,10109,0
2011-03-07,13.296,13.326,12.697,12.78,27613,0
2011-03-08,12.839,13.258,12.839,13.076,31693,0
2011-03-09,13.099,13.099,12.711,12.931,34693,0
2011-03-10,12.817,12.848,12.551,12.559,60041,0
2011-03-11,12.626,12.657,12.359,12.391,64042,0
2011-03-14,12.367,12.473,12.293,12.314,29272,0
2011-03-15,12.269,12.45,12.033,12.391,31539,0
2011-03-16,12.4,12.473,12.224,12.269,38489,0
2011-03-17,12.469,12.832,12.21,12.485,46415,0
2011-03-18,12.588,13.092,12.588,13.068,95616,0
2011-03-21,13.228,13.274,12.97,13.099,25514,0
2011-03-22,13.084,13.166,12.697,12.704,28057,0
2011-03-23,12.666,12.878,12.443,12.831,31836,0
2011-03-24,12.817,13.014,12.747,12.97,15275,0
2011-03-25,12.915,13.235,12.87,13.107,25343,0
2011-03-28,13.107,13.235,12.848,12.848,31851,0
2011-03-29,12.763,13.143,12.763,13.143,14520,0
2011-03-30,13.228,13.416,13.014,13.394,21506,0
2011-03-31,13.414,13.494,13.161,13.479,57756,0
2011-04-01,13.585,13.585,13.464,13.548,26309,0
2011-04-04,13.555,13.585,13.434,13.578,16194,0
2011-04-05,13.416,13.647,13.416,13.517,20614,0
2011-04-06,13.525,13.684,13.487,13.647,13946,0
2011-04-07,13.564,13.677,13.425,13.487,25314,0
2011-04-08,13.591,13.591,12.931,12.984,25193,0
2011-04-11,13.021,13.036,12.915,12.922,22038,0
2011-04-12,12.894,12.956,12.848,12.887,43453,0
2011-04-13,12.984,13.113,12.619,12.711,41783,0
2011-04-14,12.704,12.796,12.559,12.771,62612,0
2011-04-15,12.689,12.87,12.574,12.831,49575,0
2011-04-18,12.824,12.824,12.443,12.458,22209,0
2011-04-19,12.574,12.612,12.436,12.466,52058,0
2011-04-20,12.633,12.633,12.262,12.542,30108,0
2011-04-21,12.58,12.641,12.359,12.391,14454,0
2011-04-25,12.45,12.738,12.33,12.33,19654,0
2011-04-26,12.415,12.738,12.415,12.559,20813,0
2011-04-27,12.529,12.704,12.359,12.697,39295,0
2011-04-28,12.697,12.718,12.612,12.718,10896,0
2011-04-29,12.731,12.915,12.671,12.799,24496,0
2011-05-02,12.854,12.931,12.595,12.604,17468,0
2011-05-03,12.579,12.804,12.27,12.286,25122,0
2011-05-04,12.481,12.481,12.147,12.147,28280,0
2011-05-05,12.27,12.44,12.032,12.21,27516,0
2011-05-06,12.391,12.391,11.996,12.12,35109,0
2011-05-09,12.128,12.285,12.128,12.247,36677,0
2011-05-10,12.24,12.542,12.24,12.522,40735,0
2011-05-11,12.462,12.687,12.201,12.248,32382,0
2011-05-12,12.175,12.367,12.175,12.367,16861,0
2011-05-13,12.325,12.347,12.233,12.294,22804,0
2011-05-16,12.21,12.306,11.866,11.895,35071,0
2011-05-17,11.837,11.965,11.599,11.873,81078,0
2011-05-18,11.918,12.175,11.873,12.025,25762,0
2011-05-19,12.128,12.128,11.866,11.989,18618,0
2011-05-20,11.884,11.971,11.857,11.87,31440,0
2011-05-23,11.804,11.837,11.647,11.684,29102,0
2011-05-24,11.774,11.951,11.605,11.621,46957,0
2011-05-25,11.613,11.736,11.613,11.647,27477,0
2011-05-26,11.67,12.184,11.555,12.167,30673,0
2011-05-27,12.167,12.804,12.167,12.425,45769,0
2011-05-31,12.601,12.97,12.531,12.953,90665,0
2011-06-01,12.903,13.071,12.332,12.379,46293,0
2011-06-02,12.386,12.453,12.286,12.301,19673,0
2011-06-03,12.233,12.402,12.175,12.21,43436,0
2011-06-06,12.248,12.361,12.167,12.184,47208,0
2011-06-07,12.325,12.325,12.127,12.127,15884,0
2011-06-08,12.101,12.21,12.093,12.139,22152,0
2011-06-09,12.192,12.248,11.848,11.891,18138,0
2011-06-10,11.799,11.824,11.555,11.563,32758,0
2011-06-13,11.647,11.824,11.587,11.63,27346,0
2011-06-14,11.793,11.914,11.653,11.799,39252,0
2011-06-15,11.769,11.808,11.555,11.592,39252,0
2011-06-16,11.853,12.297,11.631,12.219,23333,0
2011-06-17,12.325,12.54,12.069,12.085,80750,0
2011-06-20,12.038,12.361,11.986,12.233,13351,0
2011-06-21,12.347,12.672,12.217,12.601,30140,0
2011-06-22,12.519,12.601,12.233,12.262,101984,0
2011-06-23,12.069,12.162,11.923,12.069,12724,0
2011-06-24,12.134,12.134,11.753,11.793,131218,0
2011-06-27,11.848,12.017,11.816,12.008,41603,0
2011-06-28,12.062,12.085,11.891,12.085,27765,0
2011-06-29,12.045,12.162,11.9,11.971,12563,0
2011-06-30,12.027,12.074,11.822,12.036,33032,0
2011-07-01,12.069,12.502,12.069,12.425,27294,0
2011-07-05,12.419,12.44,12.146,12.325,17845,0
2011-07-06,12.281,12.648,12.281,12.648,22800,0
2011-07-07,12.703,13.024,12.617,12.848,42710,0
2011-07-08,12.631,12.695,12.134,12.241,49465,0
2011-07-11,12.101,12.395,12.101,12.301,61347,0
2011-07-12,12.301,12.51,12.184,12.347,29024,0
2011-07-13,12.201,12.485,12.201,12.425,47318,0
2011-07-14,12.547,12.562,12.134,12.175,35153,0
2011-07-15,12.21,12.294,12.175,12.233,28231,0
2011-07-18,12.278,12.278,12.139,12.146,15764,0
2011-07-19,12.281,12.57,12.085,12.406,37866,0
2011-07-20,12.462,12.562,12.332,12.386,11493,0
2011-07-21,12.502,12.71,12.262,12.703,24532,0
2011-07-22,12.71,12.71,12.555,12.624,8464,0
2011-07-25,12.402,12.547,12.139,12.139,21721,0
2011-07-26,12.194,12.249,11.747,11.772,15833,0
2011-07-27,11.753,12.101,11.359,11.63,81182,0
2011-07-28,11.631,11.811,11.414,11.622,23399,0
2011-07-29,11.466,11.647,11.437,11.452,40856,0
2011-08-01,11.63,11.647,11.468,11.555,54200,0
2011-08-02,11.811,11.844,11.234,11.263,49642,0
2011-08-03,11.515,11.606,11.328,11.539,35907,0
2011-08-04,11.647,11.647,11.356,11.459,52426,0
2011-08-05,11.647,11.725,11.345,11.563,25237,0
2011-08-08,11.223,12.119,10.62,10.62,70300,0
2011-08-09,11.1,12.038,10.677,11.725,57708,0
2011-08-10,11.223,11.647,9.928,10.19,50827,0
2011-08-11,10.398,10.891,10.398,10.519,75699,0
2011-08-12,10.608,10.628,10.053,10.145,43149,0
2011-08-15,10.528,10.528,10.199,10.398,23158,0
2011-08-16,10.267,10.398,10.206,10.283,37106,0
2011-08-17,10.437,10.499,10.214,10.338,38159,0
2011-08-18,10.206,10.358,10.068,10.161,76436,0
2011-08-19,10.208,10.27,9.825,9.839,83509,0
2011-08-22,10.222,10.366,10.044,10.098,41519,0
2011-08-23,10.104,10.839,10.104,10.839,49267,0
2011-08-24,10.913,11.474,10.77,11.468,29068,0
2011-08-25,11.238,11.732,10.77,10.783,52632,0
2011-08-26,10.732,10.903,10.621,10.732,39913,0
2011-08-29,10.862,11.515,10.77,11.491,39773,0
2011-08-30,11.459,11.554,11.177,11.191,33520,0
2011-08-31,11.242,11.25,10.84,10.872,35240,0
2011-09-01,10.791,11.023,10.075,10.216,51723,0
2011-09-02,10.077,10.333,9.934,10.093,92149,0
2011-09-06,9.981,10.404,9.864,10.155,48577,0
2011-09-07,10.34,10.534,10.253,10.413,69671,0
2011-09-08,10.335,10.434,9.933,9.989,32807,0
2011-09-09,9.902,10.105,9.659,9.895,92731,0
2011-09-12,9.958,10.121,9.779,10.098,29760,0
2011-09-13,10.162,10.498,10.162,10.371,31848,0
2011-09-14,10.294,10.519,10.239,10.45,59317,0
2011-09-15,10.512,10.584,10.262,10.519,20584,0
2011-09-16,10.599,10.662,10.427,10.662,64709,0
2011-09-19,10.466,10.671,10.395,10.482,22053,0
2011-09-20,10.395,10.552,10.09,10.121,48044,0
2011-09-21,10.2,10.278,9.582,9.638,45018,0
2011-09-22,9.573,10.012,9.4565,9.732,90311,0
2011-09-23,9.808,10.105,9.808,9.965,46407,0
2011-09-26,10.09,10.427,10.043,10.387,54060,0
2011-09-27,10.599,10.629,10.347,10.569,54826,0
2011-09-28,10.413,10.569,10.052,10.067,95113,0
2011-09-29,10.379,10.715,10.294,10.693,52925,0
2011-09-30,10.548,10.848,10.414,10.429,80801,0
2011-10-03,10.498,10.927,10.146,10.146,83892,0
2011-10-04,10.319,10.966,10.061,10.959,97649,0
2011-10-05,10.959,11.162,10.757,11.03,66306,0
2011-10-06,10.951,11.373,10.786,11.332,53011,0
2011-10-07,11.311,11.414,10.799,10.874,64020,0
2011-10-10,11.091,11.498,10.888,11.48,58690,0
2011-10-11,11.414,11.68,11.349,11.631,54751,0
2011-10-12,11.68,12.272,11.599,12.119,58791,0
2011-10-13,12.006,12.037,11.466,11.836,34771,0
2011-10-14,11.929,12.176,11.64,12.119,46722,0
2011-10-17,11.953,11.953,11.216,11.304,45421,0
2011-10-18,11.414,12.272,11.414,12.134,54291,0
2011-10-19,12.085,12.085,11.466,11.547,154178,0
2011-10-20,11.647,11.647,11.132,11.513,28064,0
2011-10-21,11.613,11.718,11.437,11.554,72205,0
2011-10-24,11.577,11.945,11.48,11.819,62805,0
2011-10-25,11.696,11.711,11.1,11.242,38970,0
2011-10-26,11.414,11.836,11.132,11.64,55231,0
2011-10-27,11.929,12.562,11.687,12.526,116384,0
2011-10-28,12.444,12.585,12.234,12.289,57676,0
2011-10-31,12.074,12.46,11.852,11.897,41565,0
2011-11-01,11.36,11.924,11.046,11.091,51233,0
2011-11-02,11.522,11.727,11.225,11.663,41673,0
2011-11-03,11.847,12.126,11.345,12.109,48653,0
2011-11-04,11.964,12.042,11.758,11.839,14363,0
2011-11-07,11.853,12.052,11.272,11.873,30515,0
2011-11-08,11.977,12.243,11.819,12.168,26100,0
2011-11-09,11.79,12.155,11.308,11.315,67321,0
2011-11-10,11.456,11.599,11.292,11.385,31055,0
2011-11-11,11.586,11.647,11.466,11.586,44199,0
2011-11-14,11.429,11.459,11.03,11.108,39244,0
2011-11-15,11.059,11.364,11.037,11.34,37176,0
2011-11-16,11.191,11.459,11.007,11.023,51404,0
2011-11-17,11.074,11.332,10.981,11.051,39351,0
2011-11-18,11.132,11.149,10.997,11.1,36906,0
2011-11-21,10.951,11.016,10.86,10.867,46267,0
2011-11-22,10.834,11.046,10.766,10.888,25762,0
2011-11-23,10.786,10.816,10.34,10.362,50169,0
2011-11-25,10.57,10.665,10.132,10.15,24001,0
2011-11-28,10.535,10.879,10.361,10.797,60350,0
2011-11-29,10.797,10.872,10.679,10.762,22210,0
2011-11-30,11.013,11.851,10.946,11.825,172932,0
2011-12-01,11.545,11.915,11.369,11.536,47655,0
2011-12-02,11.592,11.805,11.569,11.647,21600,0
2011-12-05,11.847,11.847,11.471,11.631,109828,0
2011-12-06,11.64,11.687,11.464,11.545,64267,0
2011-12-07,11.504,11.504,11.141,11.411,62318,0
2011-12-08,11.267,11.337,10.872,10.872,51007,0
2011-12-09,10.95,11.377,10.95,11.323,72580,0
2011-12-12,11.18,11.308,11.059,11.276,38761,0
2011-12-13,11.496,11.496,10.916,11.091,35972,0
2011-12-14,10.965,11.369,10.965,11.337,69178,0
2011-12-15,11.545,11.735,11.402,11.64,31904,0
2011-12-16,11.696,11.773,11.236,11.292,104157,0
2011-12-19,11.443,11.512,11.171,11.187,52045,0
2011-12-20,11.471,11.869,11.471,11.83,59110,0
2011-12-21,11.782,11.884,11.471,11.863,22883,0
2011-12-22,11.891,12.042,11.711,11.9,35519,0
2011-12-23,11.964,11.964,11.773,11.856,14564,0
2011-12-27,11.782,11.964,11.773,11.884,33044,0
2011-12-28,11.891,11.891,11.464,11.52,43650,0
2011-12-29,11.545,11.933,11.545,11.805,36129,0
2011-12-30,11.711,11.863,11.562,11.606,59982,0
2012-01-03,11.782,12.02,11.782,11.933,48337,0
2012-01-04,11.924,12.012,11.773,11.877,40224,0
2012-01-05,11.805,12.074,11.805,11.989,76809,0
2012-01-06,11.933,12.068,11.839,12.012,62337,0
2012-01-09,12.012,12.329,11.782,12.139,164209,0
2012-01-10,12.282,12.446,12.211,12.298,83826,0
2012-01-11,12.211,12.344,12.118,12.321,70606,0
2012-01-12,12.329,12.409,12.258,12.359,103095,0
2012-01-13,12.194,12.312,12.126,12.258,41325,0
2012-01-17,12.276,12.405,12.196,12.325,63174,0
2012-01-18,12.176,12.368,12.168,12.359,37174,0
2012-01-19,12.402,12.402,12.219,12.298,21766,0
2012-01-20,12.377,12.377,12.25,12.273,42614,0
2012-01-23,12.305,12.344,11.847,11.891,51333,0
2012-01-24,11.891,12.05,11.83,11.877,32361,0
2012-01-25,11.822,12.059,11.822,11.941,51222,0
2012-01-26,11.915,11.973,11.647,11.941,82668,0
2012-01-27,11.863,12.012,11.863,11.955,64948,0
2012-01-30,11.839,11.964,11.839,11.869,63131,0
2012-01-31,11.972,12.067,11.737,11.737,53174,0
2012-02-01,11.766,12.393,11.766,12.282,88262,0
2012-02-02,12.273,12.521,12.109,12.496,40832,0
2012-02-03,12.582,12.922,12.582,12.827,64056,0
2012-02-06,12.931,12.931,12.607,12.71,37444,0
2012-02-07,12.622,12.912,12.615,12.71,43556,0
2012-02-08,12.871,12.992,12.703,12.784,55315,0
2012-02-09,12.749,12.847,12.671,12.808,50992,0
2012-02-10,12.526,12.758,12.526,12.732,68594,0
2012-02-13,12.844,13.138,12.844,13.059,69090,0
2012-02-14,13.004,13.042,12.922,13.011,54805,0
2012-02-15,13.099,13.114,12.844,12.884,62690,0
2012-02-16,12.979,13.153,12.979,13.13,27399,0
2012-02-17,13.143,13.393,13.089,13.319,29126,0
2012-02-21,13.407,13.407,12.973,12.973,18692,0
2012-02-22,12.821,13.111,12.793,12.793,47064,0
2012-02-23,12.813,13.099,12.739,13.099,30590,0
2012-02-24,13.038,13.056,12.765,12.784,56370,0
2012-02-27,12.695,12.847,12.55,12.687,32403,0
2012-02-28,12.718,12.784,12.636,12.695,31026,0
2012-02-29,12.734,12.787,12.483,12.526,66496,0
2012-03-01,12.718,12.895,12.316,12.333,48994,0
2012-03-02,12.389,12.58,11.913,12.083,87375,0
2012-03-05,11.906,12.34,11.874,12.34,39560,0
2012-03-06,12.169,12.316,12.169,12.229,58061,0
2012-03-07,12.373,12.502,12.237,12.484,22364,0
2012-03-08,12.389,12.565,12.348,12.565,36404,0
2012-03-09,12.558,13.007,12.51,12.854,55716,0
2012-03-12,12.854,12.854,12.71,12.821,20317,0
2012-03-13,12.854,13.312,12.854,13.312,56716,0
2012-03-14,13.232,13.304,12.912,12.942,32976,0
2012-03-15,12.942,12.992,12.879,12.969,23510,0
2012-03-16,13.022,13.256,12.95,13.232,75413,0
2012-03-19,13.015,13.73,13.015,13.489,46099,0
2012-03-20,13.337,13.415,13.232,13.28,74748,0
2012-03-21,13.354,13.442,13.127,13.28,22503,0
2012-03-22,13.007,13.167,12.879,13.047,15332,0
2012-03-23,13.063,13.57,13.047,13.53,40268,0
2012-03-26,13.658,13.995,13.53,13.971,49001,0
2012-03-27,13.923,14.028,13.706,13.739,39695,0
2012-03-28,13.802,13.995,13.633,13.834,50271,0
2012-03-29,13.682,13.89,13.457,13.713,13609,0
2012-03-30,13.859,13.859,13.474,13.482,40537,0
2012-04-02,13.496,13.81,13.328,13.802,72776,0
2012-04-03,13.746,13.85,13.537,13.618,44259,0
2012-04-04,13.513,13.57,13.256,13.496,42852,0
2012-04-05,13.415,13.554,13.224,13.304,19977,0
2012-04-09,13.056,13.193,12.774,12.854,34608,0
2012-04-10,12.887,12.912,12.414,12.541,58311,0
2012-04-11,12.74,13.022,12.703,12.969,35090,0
2012-04-12,12.904,13.442,12.904,13.136,48951,0
2012-04-13,13.081,13.081,12.724,12.74,32273,0
2012-04-16,12.871,13.136,12.862,12.96,16543,0
2012-04-17,13.111,13.584,13.111,13.298,31158,0
2012-04-18,13.25,13.273,12.808,12.829,21569,0
2012-04-19,12.887,12.95,12.55,12.622,37303,0
2012-04-20,12.96,13.273,12.703,12.912,39418,0
2012-04-23,12.695,12.887,12.55,12.629,36389,0
2012-04-24,12.679,12.96,12.663,12.879,27312,0
2012-04-25,13.047,13.393,12.983,13.193,21690,0
2012-04-26,13.288,13.288,12.969,13.072,11942,0
2012-04-27,13.089,13.312,13.038,13.304,21918,0
2012-04-30,13.296,13.296,12.862,12.935,39248,0
2012-05-01,12.922,13.257,12.697,12.76,45290,0
2012-05-02,12.695,12.815,12.541,12.765,30070,0
2012-05-03,12.787,12.787,12.533,12.672,33775,0
2012-05-04,12.596,12.732,12.574,12.615,33299,0
2012-05-07,12.574,12.829,12.574,12.703,19025,0
2012-05-08,12.574,13.136,12.574,13.111,36903,0
2012-05-09,12.891,13.087,12.777,12.938,30911,0
2012-05-10,13.095,13.241,13.061,13.201,15968,0
2012-05-11,13.029,13.081,12.904,13,22341,0
2012-05-14,12.808,13.127,12.653,12.871,30206,0
2012-05-15,12.854,13.015,12.671,12.808,22434,0
2012-05-16,12.912,13.056,12.854,12.854,23440,0
2012-05-17,12.774,12.976,12.732,12.887,13195,0
2012-05-18,12.825,12.98,12.589,12.795,35857,0
2012-05-21,12.838,12.887,12.451,12.847,50548,0
2012-05-22,12.838,13.022,12.284,12.43,57223,0
2012-05-23,12.325,12.671,12.3,12.444,47205,0
2012-05-24,12.502,12.55,12.251,12.493,41658,0
2012-05-25,12.442,12.589,12.19,12.412,39849,0
2012-05-29,12.549,12.697,12.491,12.58,16718,0
2012-05-30,12.428,12.705,12.37,12.379,23510,0
2012-05-31,12.444,13,12.444,12.871,49180,0
2012-06-01,12.541,12.637,12.337,12.345,25119,0
2012-06-04,12.474,12.72,12.474,12.574,47393,0
2012-06-05,12.565,12.98,12.565,12.891,35856,0
2012-06-06,13.079,13.25,12.974,13.25,19125,0
2012-06-07,13.061,13.224,12.974,13.02,47955,0
2012-06-08,12.98,13.289,12.98,13.274,24134,0
2012-06-11,13.476,13.476,12.752,12.76,44748,0
2012-06-12,12.833,12.974,12.622,12.81,42960,0
2012-06-13,12.726,13.054,12.655,12.734,41842,0
2012-06-14,12.742,13.071,12.672,12.891,41850,0
2012-06-15,12.833,13.452,12.795,13.135,77641,0
2012-06-18,13.071,13.25,12.965,13.005,24822,0
2012-06-19,13.02,13.476,12.841,13.476,73932,0
2012-06-20,13.41,13.476,13.167,13.304,86501,0
2012-06-21,13.33,13.476,12.81,12.825,33624,0
2012-06-22,12.98,13.32,12.899,13.289,108410,0
2012-06-25,13.013,13.232,12.883,12.965,20468,0
2012-06-26,12.891,13.079,12.712,12.874,33727,0
2012-06-27,12.956,13.184,12.85,13.184,21467,0
2012-06-28,13.079,13.104,12.866,13.104,17597,0
2012-06-29,13.281,13.486,13.143,13.452,44985,0
2012-07-02,13.527,13.705,13.347,13.696,39314,0
2012-07-03,13.607,14.079,13.607,14.037,22514,0
2012-07-05,14.013,14.013,13.843,13.972,8113,0
2012-07-06,13.77,13.876,13.672,13.711,18875,0
2012-07-09,13.64,13.705,13.492,13.623,10612,0
2012-07-10,13.63,13.834,13.607,13.787,54664,0
2012-07-11,13.81,13.834,13.696,13.818,30432,0
2012-07-12,13.745,13.869,13.379,13.738,27360,0
2012-07-13,13.85,13.876,13.795,13.876,25788,0
2012-07-16,13.778,13.834,13.705,13.745,7006,0
2012-07-17,13.884,13.884,13.689,13.745,16558,0
2012-07-18,13.76,13.818,13.664,13.77,22617,0
2012-07-19,13.795,13.795,13.551,13.559,24917,0
2012-07-20,13.461,13.72,13.33,13.492,33274,0
2012-07-23,13.257,13.541,13.241,13.241,17225,0
2012-07-24,13.33,13.41,12.997,13.071,20999,0
2012-07-25,13.257,13.388,13.079,13.15,13740,0
2012-07-26,13.363,13.363,13.126,13.208,14860,0
2012-07-27,13.224,13.379,13.036,13.241,38231,0
2012-07-30,13.224,13.257,13.036,13.036,13067,0
2012-07-31,13.027,13.167,12.908,12.947,25934,0
2012-08-01,13.061,13.061,12.622,12.622,54536,0
2012-08-02,12.689,12.947,12.672,12.825,33354,0
2012-08-03,13.087,13.461,12.974,13.41,36729,0
2012-08-06,13.388,13.589,13.289,13.428,29647,0
2012-08-07,13.492,13.492,13.061,13.224,40411,0
2012-08-08,13.111,13.184,12.974,13.143,16783,0
2012-08-09,13.079,13.143,13.02,13.045,16953,0
2012-08-10,13.036,13.036,12.899,12.938,8437,0
2012-08-13,12.899,13.02,12.817,12.947,11915,0
2012-08-14,12.989,13.143,12.866,12.997,20744,0
2012-08-15,12.899,13.027,12.899,13.013,17661,0
2012-08-16,13.045,13.208,12.908,13.184,33610,0
2012-08-17,13.104,13.143,13.061,13.104,27836,0
2012-08-20,13.02,13.201,12.947,13.087,23548,0
2012-08-21,13.176,13.224,13.02,13.104,16418,0
2012-08-22,12.997,13.005,12.866,12.922,17299,0
2012-08-23,12.908,12.989,12.742,12.85,38055,0
2012-08-24,12.795,13.087,12.795,13.02,7578,0
2012-08-27,13.061,13.207,12.947,13.201,9958,0
2012-08-28,13.241,13.281,13.241,13.281,11042,0
2012-08-29,13.104,13.461,13.104,13.452,15208,0
2012-08-30,13.281,13.419,13.054,13.087,8734,0
2012-08-31,13.257,13.541,13.167,13.371,71653,0
2012-09-04,13.411,13.506,13.264,13.462,18542,0
2012-09-05,13.528,13.592,13.198,13.355,45236,0
2012-09-06,13.487,13.915,13.487,13.832,28913,0
2012-09-07,13.89,13.988,13.569,13.906,35897,0
2012-09-10,13.956,13.956,13.403,13.61,27936,0
2012-09-11,13.585,13.759,13.528,13.6,34494,0
2012-09-12,13.733,13.857,13.653,13.857,16424,0
2012-09-13,13.784,14.202,13.6,14.202,88129,0
2012-09-14,14.212,14.417,13.972,14.326,55853,0
2012-09-17,14.228,14.352,13.618,14.302,41151,0
2012-09-18,14.318,14.55,14.072,14.532,36836,0
2012-09-19,14.516,14.633,14.344,14.567,24620,0
2012-09-20,14.425,14.589,14.168,14.5,9913,0
2012-09-21,14.788,14.788,14.186,14.5,82664,0
2012-09-24,14.4,14.896,14.4,14.887,48556,0
2012-09-25,14.92,15.053,14.706,14.779,41523,0
2012-09-26,14.797,15.035,14.746,14.943,22609,0
2012-09-27,15.068,15.388,15.027,15.101,21630,0
2012-09-28,15.059,15.29,14.829,14.829,48815,0
2012-10-01,15.001,15.151,14.788,14.969,17979,0
2012-10-02,15.019,15.019,14.589,14.912,44775,0
2012-10-03,14.943,14.943,14.615,14.738,11057,0
2012-10-04,14.805,14.904,14.596,14.862,23233,0
2012-10-05,14.887,15.217,14.706,14.829,44912,0
2012-10-08,14.829,15.059,14.814,14.814,28536,0
2012-10-09,14.837,14.912,14.764,14.82,12507,0
2012-10-10,14.788,14.978,14.788,14.896,9119,0
2012-10-11,15.068,15.068,14.779,14.82,10968,0
2012-10-12,14.788,14.912,14.746,14.829,29433,0
2012-10-15,14.837,14.935,14.814,14.929,12219,0
2012-10-16,14.986,15.027,14.532,14.854,50082,0
2012-10-17,14.837,14.837,14.344,14.615,17377,0
2012-10-18,14.557,14.581,14.063,14.104,24827,0
2012-10-19,14.031,14.285,13.939,14.006,62396,0
2012-10-22,14.013,14.202,14.013,14.055,9301,0
2012-10-23,13.939,14.202,13.808,14.096,50586,0
2012-10-24,14.138,14.138,13.972,14.046,8856,0
2012-10-25,14.111,14.111,13.7,13.832,19029,0
2012-10-26,13.825,14.046,13.592,13.707,47415,0
2012-10-31,13.676,14.186,13.288,13.947,71613,0
2012-11-01,14.177,14.352,13.808,14.121,28601,0
2012-11-02,14.212,14.212,13.478,13.562,23547,0
2012-11-05,13.577,13.75,13.494,13.693,10571,0
2012-11-06,13.693,14.177,13.676,14.055,33532,0
2012-11-07,13.89,13.89,13.182,13.239,38456,0
2012-11-08,13.255,13.75,12.993,13.024,32163,0
2012-11-09,12.993,13.329,12.843,13.009,52405,0
2012-11-12,13.132,13.339,13.05,13.214,10780,0
2012-11-13,13.239,13.371,13.024,13.182,42214,0
2012-11-14,13.058,13.115,12.788,12.925,23924,0
2012-11-15,12.893,13.164,12.796,12.796,33677,0
2012-11-16,12.769,13.05,12.629,12.818,62029,0
2012-11-19,13.313,13.329,12.993,13.288,23076,0
2012-11-20,13.32,13.32,13.075,13.108,18091,0
2012-11-21,13.198,13.206,12.976,13.1,13303,0
2012-11-23,13.173,13.355,13.137,13.355,13747,0
2012-11-26,13.297,13.388,13.273,13.379,14186,0
2012-11-27,13.562,13.577,13.347,13.388,31744,0
2012-11-28,13.191,13.528,13.1,13.264,22350,0
2012-11-29,13.411,13.75,13.214,13.347,26533,0
2012-11-30,13.403,13.915,13.379,13.857,75402,0
2012-12-03,13.923,13.923,13.552,13.815,14030,0
2012-12-04,13.643,13.815,13.585,13.766,18005,0
2012-12-05,13.84,13.84,13.487,13.693,33487,0
2012-12-06,13.832,13.832,13.544,13.75,10955,0
2012-12-07,13.743,13.84,13.625,13.7,13380,0
2012-12-10,13.785,14.042,13.767,14.013,16658,0
2012-12-11,14.067,14.392,13.969,14.276,31707,0
2012-12-12,14.267,14.267,13.734,13.743,60838,0
2012-12-13,13.716,14.16,13.716,13.891,64454,0
2012-12-14,13.817,14.017,13.716,13.759,18143,0
2012-12-17,13.8,14.042,13.8,13.942,21167,0
2012-12-18,14.01,14.243,13.842,14.06,45866,0
2012-12-19,14.06,14.235,13.707,14.051,50127,0
2012-12-20,14.117,14.642,13.934,14.599,41939,0
2012-12-21,14.599,14.817,14.061,14.636,175330,0
2012-12-24,14.618,14.702,14.309,14.467,42401,0
2012-12-26,14.551,14.592,14.252,14.267,21502,0
2012-12-27,14.267,14.317,13.625,13.751,52719,0
2012-12-28,13.751,14.117,13.609,13.842,37564,0
2012-12-31,13.909,14.384,13.859,14.258,35170,0
2013-01-02,14.702,15.009,14.375,14.96,76439,0
2013-01-03,14.875,14.984,14.642,14.767,31089,0
2013-01-04,14.867,14.927,14.534,14.81,21006,0
2013-01-07,14.776,14.885,14.526,14.576,25143,0
2013-01-08,14.46,14.517,14.325,14.517,30997,0
2013-01-09,14.609,14.636,14.467,14.636,40498,0
2013-01-10,14.668,14.668,14.544,14.609,21584,0
2013-01-11,14.642,14.776,14.544,14.71,22254,0
2013-01-14,14.642,14.759,14.393,14.599,20290,0
2013-01-15,14.544,14.81,14.544,14.734,28482,0
2013-01-16,14.741,14.741,14.551,14.584,36079,0
2013-01-17,14.668,14.668,14.442,14.493,69754,0
2013-01-18,14.46,14.551,14.369,14.401,41306,0
2013-01-22,14.352,14.501,14.301,14.392,35732,0
2013-01-23,14.45,14.46,14.144,14.225,54205,0
2013-01-24,14.209,14.284,13.776,13.842,29691,0
2013-01-25,13.884,13.96,13.675,13.707,71381,0
2013-01-28,13.759,13.8,13.567,13.743,26895,0
2013-01-29,13.759,13.96,13.643,13.909,41210,0
2013-01-30,13.842,14.017,13.842,13.918,29244,0
2013-01-31,13.918,14.117,13.74,14.076,44979,0
2013-02-01,14.084,14.167,13.942,14.135,48364,0
2013-02-04,14.06,14.126,14.01,14.06,22661,0
2013-02-05,14.126,14.225,13.891,13.96,29663,0
2013-02-06,13.869,13.925,13.759,13.817,18478,0
2013-02-07,13.734,13.817,13.625,13.675,34139,0
2013-02-08,13.692,13.969,13.658,13.909,62743,0
2013-02-11,13.942,14.167,13.942,14.084,37043,0
2013-02-12,14.117,14.209,14.051,14.092,27987,0
2013-02-13,14.06,14.151,13.983,14.01,14131,0
2013-02-14,14.151,14.151,13.992,13.992,9244,0
2013-02-15,14.109,14.109,13.925,13.95,29216,0
2013-02-19,13.934,14.109,13.776,14.026,53431,0
2013-02-20,14,14.017,13.767,13.776,35437,0
2013-02-21,13.793,13.918,13.767,13.808,23346,0
2013-02-22,13.891,13.983,13.826,13.96,30141,0
2013-02-25,14.026,14.026,13.56,13.591,26171,0
2013-02-26,13.707,13.969,13.633,13.751,36364,0
2013-02-27,13.716,14.117,13.716,13.983,14546,0
2013-02-28,14,14.126,13.725,13.833,27782,0
2013-03-01,13.716,14,13.668,13.85,29091,0
2013-03-04,13.767,13.942,13.767,13.891,13762,0
2013-03-05,13.9,13.992,13.8,13.909,14602,0
2013-03-06,13.918,14.167,13.909,14.167,22039,0
2013-03-07,14.174,14.411,13.884,14.369,27232,0
2013-03-08,14.56,14.668,14.426,14.517,32524,0
2013-03-11,14.508,14.57,14.24,14.399,52100,0
2013-03-12,14.416,14.508,14.289,14.374,9798,0
2013-03-13,14.314,14.45,14.314,14.382,11380,0
2013-03-14,14.399,14.517,14.399,14.493,33825,0
2013-03-15,14.526,14.638,14.408,14.501,77125,0
2013-03-18,14.349,14.619,14.349,14.493,9627,0
2013-03-19,14.483,14.577,14.349,14.416,43520,0
2013-03-20,14.475,14.56,14.425,14.508,34744,0
2013-03-21,14.459,14.582,14.425,14.493,22664,0
2013-03-22,14.517,14.653,14.501,14.517,17472,0
2013-03-25,14.508,14.704,14.475,14.653,28389,0
2013-03-26,14.695,14.77,14.475,14.77,40199,0
2013-03-27,14.678,14.805,14.517,14.721,30713,0
2013-03-28,14.805,14.805,14.628,14.695,32159,0
2013-04-01,14.77,14.797,14.188,14.367,49905,0
2013-04-02,14.425,14.56,14.349,14.425,17575,0
2013-04-03,14.416,14.45,14.341,14.341,25909,0
2013-04-04,14.399,14.467,14.341,14.39,31791,0
2013-04-05,14.104,14.341,14.104,14.197,34497,0
2013-04-08,14.197,14.256,13.911,14.096,25277,0
2013-04-09,14.13,14.314,14.096,14.13,13455,0
2013-04-10,14.147,14.638,14.14,14.585,22590,0
2013-04-11,14.526,14.704,14.374,14.638,7724,0
2013-04-12,14.517,14.517,14.273,14.281,15181,0
2013-04-15,14.14,14.212,13.582,13.606,40894,0
2013-04-16,13.817,13.892,13.683,13.885,44400,0
2013-04-17,13.793,14.298,13.715,13.927,32243,0
2013-04-18,13.986,14.096,13.901,13.986,21260,0
2013-04-19,14.14,14.399,14.096,14.298,26329,0
2013-04-22,14.307,14.483,13.977,14.18,35870,0
2013-04-23,14.248,14.281,13.927,14.104,28295,0
2013-04-24,13.969,14.399,13.969,14.314,23759,0
2013-04-25,14.408,14.408,14.155,14.358,38638,0
2013-04-26,14.341,14.592,14.231,14.441,32348,0
2013-04-29,14.441,14.669,14.39,14.483,25959,0
2013-04-30,14.544,14.964,14.544,14.787,44434,0
2013-05-01,14.77,14.939,14.268,14.298,93030,0
2013-05-02,14.425,14.653,14.341,14.374,37545,0
2013-05-03,14.61,14.964,14.61,14.764,21293,0
2013-05-06,14.829,14.89,14.643,14.797,20875,0
2013-05-07,14.821,15.082,14.737,15.082,18270,0
2013-05-08,14.923,15.09,14.923,15.015,43193,0
2013-05-09,14.982,15.117,14.973,14.998,8009,0
2013-05-10,15.082,15.082,14.829,14.982,16517,0
2013-05-13,15.099,15.099,14.77,14.907,13831,0
2013-05-14,14.914,15.066,14.898,15.032,27424,0
2013-05-15,14.939,15.337,14.89,15.266,22218,0
2013-05-16,15.266,15.352,15.134,15.285,11306,0
2013-05-17,15.345,15.394,15.209,15.337,24975,0
2013-05-20,15.244,15.422,15.183,15.352,11137,0
2013-05-21,15.337,15.384,15.217,15.368,21372,0
2013-05-22,15.311,15.394,14.821,14.99,33425,0
2013-05-23,14.805,15.209,14.805,15.183,9477,0
2013-05-24,15.032,15.462,14.871,15.226,28140,0
2013-05-28,15.422,15.522,15.253,15.293,28003,0
2013-05-29,15.437,15.437,15.192,15.226,22464,0
2013-05-30,15.183,15.259,15.143,15.244,15302,0
2013-05-31,15.09,15.23,14.808,15.109,34302,0
2013-06-03,15.117,15.741,14.982,15.674,66629,0
2013-06-04,15.646,15.674,15.285,15.573,28895,0
2013-06-05,15.522,15.522,15.266,15.345,9803,0
2013-06-06,15.302,15.505,15.183,15.505,25862,0
2013-06-07,15.664,15.7,15.404,15.546,16280,0
2013-06-10,15.631,15.827,15.5,15.76,8257,0
2013-06-11,15.732,15.732,15.6,15.6,4030,0
2013-06-12,15.938,15.938,15.411,15.528,15467,0
2013-06-13,15.837,15.93,15.471,15.863,24444,0
2013-06-14,15.786,15.794,15.429,15.478,15097,0
2013-06-17,15.694,15.694,15.317,15.505,19327,0
2013-06-18,15.536,16.288,15.536,16.058,63025,0
2013-06-19,16.091,16.091,15.827,15.889,18822,0
2013-06-20,15.631,15.631,15.291,15.444,39657,0
2013-06-21,15.505,15.827,15.196,15.801,71966,0
2013-06-24,15.582,16.034,15.336,15.855,42608,0
2013-06-25,15.983,16.042,15.461,15.922,45137,0
2013-06-26,16.1,16.154,15.725,15.904,20940,0
2013-06-27,16.067,16.169,15.947,16.169,27126,0
2013-06-28,16.075,16.356,16.049,16.265,161929,0
2013-07-01,16.381,16.717,16.297,16.562,28827,0
2013-07-02,16.607,16.822,16.418,16.546,34132,0
2013-07-03,16.629,16.793,16.571,16.784,31929,0
2013-07-05,17.056,17.303,16.802,17.303,30357,0
2013-07-08,17.229,17.405,17.021,17.107,53868,0
2013-07-09,17.021,17.456,17.021,17.422,16500,0
2013-07-10,17.382,17.772,17.056,17.569,61742,0
2013-07-11,17.746,17.746,17.327,17.399,35225,0
2013-07-12,17.312,17.569,17.312,17.484,25163,0
2013-07-15,17.556,17.616,17.499,17.525,21758,0
2013-07-16,17.525,17.61,17.346,17.399,36409,0
2013-07-17,17.456,17.484,17.294,17.439,32758,0
2013-07-18,17.439,17.543,17.39,17.484,31086,0
2013-07-19,17.447,17.627,17.382,17.465,25691,0
2013-07-22,17.447,17.525,17.39,17.465,17393,0
2013-07-23,17.499,17.891,17.091,17.492,44643,0
2013-07-24,17.525,17.552,17.219,17.475,24438,0
2013-07-25,17.354,17.534,16.802,17.475,28482,0
2013-07-26,17.286,17.399,17.143,17.278,14127,0
2013-07-29,17.192,17.357,16.755,16.784,37828,0
2013-07-30,16.892,17.201,16.663,16.827,36270,0
2013-07-31,16.937,17.447,16.861,17.303,41108,0
2013-08-01,17.781,17.79,17.346,17.439,30845,0
2013-08-02,17.262,17.346,17.056,17.243,35689,0
2013-08-05,17.271,17.584,17.143,17.303,31411,0
2013-08-06,17.201,17.439,17.072,17.319,18167,0
2013-08-07,17.319,17.415,17.148,17.253,10762,0
2013-08-08,17.407,17.407,17.165,17.354,16916,0
2013-08-09,17.262,17.475,17.126,17.126,17124,0
2013-08-12,17.091,17.327,17.013,17.136,18045,0
2013-08-13,17.048,17.475,16.927,17.346,24741,0
2013-08-14,17.382,17.456,17.229,17.229,13285,0
2013-08-15,17.081,17.346,16.927,16.937,28939,0
2013-08-16,16.843,17.072,16.843,16.843,28520,0
2013-08-19,16.843,16.964,16.612,16.784,17228,0
2013-08-20,16.972,17.327,16.731,16.998,46446,0
2013-08-21,16.972,17.157,16.775,17.039,14022,0
2013-08-22,17.013,17.278,16.765,17.056,34947,0
2013-08-23,17.021,17.125,16.852,17.056,57131,0
2013-08-26,17.056,17.183,16.793,16.852,18182,0
2013-08-27,16.692,16.755,16.202,16.28,23659,0
2013-08-28,16.418,16.612,16.265,16.314,12730,0
2013-08-29,16.324,16.597,16.324,16.571,11347,0
2013-08-30,16.501,16.645,16.161,16.256,40887,0
2013-09-03,16.43,16.651,16.281,16.341,14479,0
2013-09-04,16.367,16.411,16.202,16.248,10745,0
2013-09-05,16.289,16.358,16.169,16.272,10306,0
2013-09-06,16.314,16.339,15.775,16.194,25390,0
2013-09-09,16.325,16.548,16.134,16.523,16532,0
2013-09-10,16.548,16.651,16.495,16.583,15861,0
2013-09-11,16.495,16.735,16.238,16.495,13153,0
2013-09-12,16.54,16.592,16.281,16.35,21924,0
2013-09-13,16.438,16.505,16.421,16.486,5420,0
2013-09-16,16.592,16.592,16.194,16.438,36595,0
2013-09-17,16.43,16.624,16.421,16.592,20766,0
2013-09-18,16.592,16.714,16.298,16.573,25133,0
2013-09-19,16.583,16.583,16.221,16.333,15005,0
2013-09-20,16.341,17.073,16.289,16.919,55433,0
2013-09-23,16.884,16.945,16.455,16.641,53322,0
2013-09-24,16.678,16.945,16.557,16.616,101638,0
2013-09-25,16.609,16.806,16.185,16.383,53021,0
2013-09-26,16.462,16.583,16.161,16.289,504126,0
2013-09-27,16.161,16.393,16.074,16.228,30515,0
2013-09-30,16.109,16.486,16.109,16.248,74255,0
2013-10-01,16.35,16.557,16.307,16.375,66366,0
2013-10-02,16.307,16.367,16.099,16.161,50469,0
2013-10-03,16.169,16.169,15.944,15.971,33762,0
2013-10-04,15.928,16.153,15.928,16.004,20304,0
2013-10-07,15.893,16.099,15.869,15.893,24249,0
2013-10-08,15.901,15.944,15.869,15.918,24401,0
2013-10-09,15.981,16.048,15.928,15.981,69267,0
2013-10-10,16.238,16.333,16.032,16.169,119158,0
2013-10-11,16.134,16.583,16.099,16.375,151296,0
2013-10-14,16.307,16.602,16.289,16.421,117416,0
2013-10-15,16.411,16.462,16.315,16.333,38520,0
2013-10-16,16.375,16.616,16.367,16.523,76690,0
2013-10-17,16.523,16.633,16.375,16.592,94094,0
2013-10-18,16.762,16.891,16.421,16.762,117996,0
2013-10-21,16.737,16.851,16.668,16.728,86908,0
2013-10-22,16.678,16.884,16.659,16.746,45599,0
2013-10-23,16.602,17.322,16.602,17.316,117647,0
2013-10-24,17.461,17.727,17.222,17.582,66598,0
2013-10-25,17.496,17.624,17.489,17.532,45945,0
2013-10-28,17.532,17.857,17.461,17.669,60912,0
2013-10-29,17.772,17.799,17.471,17.617,38056,0
2013-10-30,17.687,17.727,17.411,17.418,30977,0
2013-10-31,17.48,17.643,17.194,17.212,54284,0
2013-11-01,17.149,17.359,16.884,16.964,83771,0
2013-11-04,17.073,17.395,16.851,17.212,71587,0
2013-11-05,17.176,17.387,17.013,17.013,57314,0
2013-11-06,17.176,17.322,17.149,17.194,31558,0
2013-11-07,17.306,17.367,16.762,16.878,67179,0
2013-11-08,16.964,17.624,16.964,17.48,57666,0
2013-11-11,17.54,17.54,17.185,17.203,77618,0
2013-11-12,17.194,17.298,17.04,17.128,24365,0
2013-11-13,17.063,17.236,17.056,17.194,30861,0
2013-11-14,17.281,17.403,17.118,17.306,30282,0
2013-11-15,17.281,17.34,17.03,17.185,37010,0
2013-11-18,17.203,17.329,17.082,17.176,36605,0
2013-11-19,17.138,17.236,17.073,17.149,25179,0
2013-11-20,17.212,17.265,17.04,17.049,40493,0
2013-11-21,17.138,17.451,17.101,17.451,55461,0
2013-11-22,17.35,17.669,17.35,17.582,39216,0
2013-11-25,17.694,17.826,17.522,17.687,63117,0
2013-11-26,17.772,18.012,17.704,17.963,58196,0
2013-11-27,17.928,18.512,17.833,18.075,49195,0
2013-11-29,18.194,18.207,17.692,18.066,14667,0
2013-12-02,18.116,18.264,17.54,17.598,43275,0
2013-12-03,17.617,17.875,17.443,17.59,40028,0
2013-12-04,17.513,17.754,17.256,17.567,35852,0
2013-12-05,17.582,17.669,17.359,17.435,16476,0
2013-12-06,17.662,17.799,17.549,17.59,35763,0
2013-12-09,17.98,17.98,17.377,17.582,47571,0
2013-12-10,17.522,17.643,17.304,17.304,56091,0
2013-12-11,17.347,17.347,16.807,17.105,66866,0
2013-12-12,17.154,17.393,17.077,17.14,28147,0
2013-12-13,17.19,17.32,16.924,17.052,52146,0
2013-12-16,17.171,17.402,17.077,17.375,33202,0
2013-12-17,17.105,17.409,17.105,17.365,34121,0
2013-12-18,17.385,17.999,17.32,17.913,41818,0
2013-12-19,17.949,17.949,17.695,17.713,29597,0
2013-12-20,17.792,18.452,17.783,18.182,149074,0
2013-12-23,18.219,18.4,18.18,18.278,43426,0
2013-12-24,18.35,18.462,18.227,18.367,11076,0
2013-12-26,18.384,18.575,18.138,18.425,25651,0
2013-12-27,18.523,18.539,18.007,18.2,30100,0
2013-12-30,18.097,18.097,17.999,18.043,15395,0
2013-12-31,18.097,18.358,17.992,17.999,25276,0
2014-01-02,18.053,18.138,17.608,17.931,69444,0
2014-01-03,17.931,18.088,17.843,17.966,28454,0
2014-01-06,17.922,17.922,17.557,17.598,55835,0
2014-01-07,17.617,17.922,17.617,17.792,31138,0
2014-01-08,17.828,17.983,17.393,17.47,21920,0
2014-01-09,17.582,17.582,17.228,17.347,30778,0
2014-01-10,17.375,17.375,17.123,17.32,21715,0
2014-01-13,17.218,17.242,16.659,16.929,51973,0
2014-01-14,17.086,17.086,16.728,16.826,57675,0
2014-01-15,16.807,16.974,16.8,16.834,35269,0
2014-01-16,16.8,16.8,16.632,16.773,50093,0
2014-01-17,16.839,16.839,16.64,16.706,24817,0
2014-01-21,16.783,16.87,16.659,16.753,32398,0
2014-01-22,16.843,16.974,16.753,16.763,85132,0
2014-01-23,16.632,16.668,16.198,16.215,59625,0
2014-01-24,16.233,16.276,15.824,15.999,302496,0
2014-01-27,16.102,16.321,15.887,16.224,196801,0
2014-01-28,16.224,16.929,16.068,16.688,89268,0
2014-01-29,16.547,16.688,15.887,15.983,75941,0
2014-01-30,16.13,16.623,15.963,16.475,80881,0
2014-01-31,16.138,16.633,16.138,16.346,63174,0
2014-02-03,16.443,16.443,15.38,15.512,58218,0
2014-02-04,16.147,16.147,15.512,15.798,68566,0
2014-02-05,15.999,15.999,15.641,15.703,61509,0
2014-02-06,15.719,15.935,15.649,15.798,52159,0
2014-02-07,15.805,15.841,15.632,15.824,43559,0
2014-02-10,15.954,16.05,15.754,15.929,159516,0
2014-02-11,15.973,16.261,15.973,16.233,35124,0
2014-02-12,16.303,16.494,16.157,16.286,31250,0
2014-02-13,16.165,16.484,16.165,16.418,20346,0
2014-02-14,16.435,16.529,16.261,16.46,30760,0
2014-02-18,16.573,16.632,16.363,16.46,25005,0
2014-02-19,16.363,16.46,16.084,16.138,49398,0
2014-02-20,16.112,16.408,16.059,16.286,18632,0
2014-02-21,16.398,16.442,16.184,16.311,45928,0
2014-02-24,16.389,16.753,16.389,16.616,32500,0
2014-02-25,16.64,16.753,16.467,16.513,17814,0
2014-02-26,16.582,16.834,16.503,16.706,25478,0
2014-02-27,16.608,16.753,16.582,16.746,38034,0
2014-02-28,16.773,17.009,16.714,16.773,51263,0
2014-03-03,16.659,16.826,16.646,16.753,33237,0
2014-03-04,16.999,17.409,16.737,17.14,152972,0
2014-03-05,17.077,17.385,17.009,17.328,58250,0
2014-03-06,17.171,17.433,17.171,17.356,39711,0
2014-03-07,17.425,17.496,17.365,17.442,25821,0
2014-03-10,17.442,17.682,17.409,17.682,20136,0
2014-03-11,17.55,17.646,17.234,17.496,33391,0
2014-03-12,17.365,17.442,17.278,17.417,27383,0
2014-03-13,17.488,17.488,17.188,17.336,43665,0
2014-03-14,17.225,17.583,17.129,17.417,26778,0
2014-03-17,17.48,17.759,17.451,17.558,26359,0
2014-03-18,17.583,17.646,17.302,17.646,26166,0
2014-03-19,17.6,17.927,17.46,17.723,25515,0
2014-03-20,17.723,18.078,17.592,18.068,23041,0
2014-03-21,18.06,18.35,18.06,18.313,69593,0
2014-03-24,18.235,18.411,18.146,18.252,26911,0
2014-03-25,18.286,18.464,18.208,18.418,34594,0
2014-03-26,18.5,18.5,17.98,18.004,48568,0
2014-03-27,18.068,18.068,17.496,17.636,35509,0
2014-03-28,17.592,17.953,17.47,17.768,22037,0
2014-03-31,17.805,18.208,17.805,18.04,43618,0
2014-04-01,18.401,18.464,17.98,18.376,33575,0
2014-04-02,18.444,18.444,18.19,18.278,24728,0
2014-04-03,18.226,18.226,18.023,18.137,22096,0
2014-04-04,18.12,18.313,17.759,17.873,47144,0
2014-04-07,17.863,17.927,17.673,17.732,32981,0
2014-04-08,17.918,18.04,17.627,17.741,77286,0
2014-04-09,17.741,17.741,17.417,17.592,26195,0
2014-04-10,17.513,17.513,17.039,17.188,45073,0
2014-04-11,16.977,17.355,16.977,17.146,40138,0
2014-04-14,17.336,17.522,16.97,17.073,143018,0
2014-04-15,17.25,17.25,16.66,17.048,78612,0
2014-04-16,17.25,17.293,17.168,17.278,7597,0
2014-04-17,17.205,17.583,17.102,17.433,45479,0
2014-04-21,17.355,17.55,17.25,17.351,17423,0
2014-04-22,17.433,17.583,17.139,17.575,32470,0
2014-04-23,17.442,17.723,17.442,17.522,29070,0
2014-04-24,17.682,17.682,17.225,17.225,16416,0
2014-04-25,17.178,17.522,16.828,17.092,43777,0
2014-04-28,16.863,17.442,16.863,17.302,33619,0
2014-04-29,17.451,17.558,16.977,17.168,32825,0
2014-04-30,17.056,17.488,16.896,17.327,113718,0
2014-05-01,17.151,17.401,16.881,17.188,62136,0
2014-05-02,17.425,17.682,17.082,17.269,37461,0
2014-05-05,17.092,17.293,16.889,17.029,31512,0
2014-05-06,17.039,17.188,16.748,16.803,43534,0
2014-05-07,16.889,17.139,16.716,17.063,51913,0
2014-05-08,17.063,17.26,16.721,16.951,47986,0
2014-05-09,16.819,17.522,16.819,17.47,25664,0
2014-05-12,17.425,18.218,17.409,17.963,45321,0
2014-05-13,17.927,17.963,17.25,17.532,52115,0
2014-05-14,17.442,17.813,16.97,17.048,55729,0
2014-05-15,16.924,17.401,16.828,17.188,35456,0
2014-05-16,17.129,17.129,16.873,16.977,41533,0
2014-05-19,16.942,17.225,16.942,17.205,11296,0
2014-05-20,17.146,17.146,16.716,16.828,62482,0
2014-05-21,16.881,17.056,16.775,16.873,35375,0
2014-05-22,16.961,17.25,16.846,17.215,25235,0
2014-05-23,17.24,17.496,17.188,17.417,24461,0
2014-05-27,17.592,18.06,17.48,17.997,34199,0
2014-05-28,17.873,18.111,17.813,17.997,31545,0
2014-05-29,18.137,18.18,17.715,17.848,18080,0
2014-05-30,17.927,18.376,17.759,18.304,77160,0
2014-06-02,18.218,18.464,17.813,18.04,34296,0
2014-06-03,17.918,18.146,17.532,17.768,36115,0
2014-06-04,17.61,18.211,17.409,17.513,19592,0
2014-06-05,17.522,17.883,17.355,17.838,45491,0
2014-06-06,17.989,18.262,17.891,18.218,85286,0
2014-06-09,18.36,18.625,18.287,18.616,32829,0
2014-06-10,18.503,18.503,18.172,18.208,58348,0
2014-06-11,18.084,18.279,17.763,17.801,16284,0
2014-06-12,17.782,17.836,17.49,17.57,37366,0
2014-06-13,17.685,17.685,17.393,17.472,38129,0
2014-06-16,17.319,17.346,17.01,17.187,39236,0
2014-06-17,17.278,17.828,17.278,17.676,45421,0
2014-06-18,17.612,18.155,17.534,18.101,41348,0
2014-06-19,18.129,18.199,17.879,18.048,46495,0
2014-06-20,18.164,18.378,18.076,18.37,135756,0
2014-06-23,18.341,18.428,18.084,18.18,25250,0
2014-06-24,18.101,18.508,18.067,18.101,45128,0
2014-06-25,17.978,18.295,17.897,18.067,42727,0
2014-06-26,18.067,18.094,17.869,17.978,19827,0
2014-06-27,17.801,18.208,17.772,18.18,211947,0
2014-06-30,18.428,18.971,18.039,18.378,35556,0
2014-07-01,18.556,19.123,18.262,18.891,80663,0
2014-07-02,18.929,19.043,18.607,18.695,33341,0
2014-07-03,19.052,19.052,18.821,18.831,16223,0
2014-07-07,18.607,18.723,18.556,18.616,25784,0
2014-07-08,18.556,18.572,18.395,18.437,27583,0
2014-07-09,18.503,18.663,18.42,18.475,7261,0
2014-07-10,18.305,18.36,18.026,18.295,23695,0
2014-07-11,18.199,18.59,18.172,18.508,25651,0
2014-07-14,18.704,18.704,18.129,18.199,63565,0
2014-07-15,18.18,18.18,17.934,18.058,23549,0
2014-07-16,18.18,18.18,17.702,17.755,44835,0
2014-07-17,17.667,17.727,17.311,17.49,74439,0
2014-07-18,17.402,17.86,17.402,17.746,31230,0
2014-07-21,17.524,17.659,17.319,17.393,33249,0
2014-07-22,17.402,17.621,17.319,17.356,19228,0
2014-07-23,17.327,17.49,17.204,17.233,21017,0
2014-07-24,17.204,17.346,16.967,17.054,47014,0
2014-07-25,16.975,17.012,16.574,16.635,39598,0
2014-07-28,16.718,17.117,16.692,17.026,44723,0
2014-07-29,17.09,17.09,16.724,16.832,35286,0
2014-07-30,17.026,17.402,16.868,17.01,14208,0
2014-07-31,16.759,17.137,16.692,16.797,39418,0
2014-08-01,16.902,16.902,16.451,16.788,34957,0
2014-08-04,16.859,17.045,16.574,16.947,30631,0
2014-08-05,16.841,17.127,16.841,16.957,18904,0
2014-08-06,16.902,17.346,16.678,17.187,17943,0
2014-08-07,17.177,17.233,17.001,17.001,14785,0
2014-08-08,17.001,17.159,16.824,17.1,30260,0
2014-08-11,17.249,17.336,17.127,17.224,13333,0
2014-08-12,17.1,17.107,16.724,16.878,26493,0
2014-08-13,17.036,17.293,16.878,17.249,37995,0
2014-08-14,17.249,17.319,17.167,17.311,20306,0
2014-08-15,17.534,17.534,17.001,17.196,31814,0
2014-08-18,17.417,17.534,17.293,17.524,32101,0
2014-08-19,17.327,17.472,17.278,17.319,13864,0
2014-08-20,17.214,17.319,17.001,17.08,20554,0
2014-08-21,17.001,17.434,17.001,17.224,30296,0
2014-08-22,17.302,17.443,17.187,17.278,16661,0
2014-08-25,17.417,17.417,17.054,17.117,14795,0
2014-08-26,17.352,17.356,17.064,17.159,33689,0
2014-08-27,17.187,17.319,17.107,17.319,16705,0
2014-08-28,17.196,17.443,17.1,17.159,18017,0
2014-08-29,17.159,17.375,16.557,16.957,94239,0
2014-09-02,17.017,17.07,16.881,16.947,74439,0
2014-09-03,17.01,17.08,16.851,16.983,25406,0
2014-09-04,16.967,17.204,16.967,17.01,13585,0
2014-09-05,16.724,17.177,16.724,17.1,20302,0
2014-09-08,17.137,17.187,16.868,17.017,17212,0
2014-09-09,17.045,17.169,16.876,17.091,31336,0
2014-09-10,17.304,17.304,16.911,17.054,51849,0
2014-09-11,16.911,17.379,16.911,17.314,62367,0
2014-09-12,17.36,17.36,17.026,17.138,35223,0
2014-09-15,17.35,17.35,16.938,17.001,19193,0
2014-09-16,17.026,17.151,16.92,16.966,15847,0
2014-09-17,16.956,17.077,16.956,17.01,27927,0
2014-09-18,17.071,17.296,16.966,17.145,25024,0
2014-09-19,17.179,17.35,17.179,17.322,64993,0
2014-09-22,17.151,17.35,16.974,16.983,27796,0
2014-09-23,16.983,17.036,16.722,16.731,34662,0
2014-09-24,16.748,16.773,16.607,16.715,19608,0
2014-09-25,16.598,16.804,16.399,16.444,27885,0
2014-09-26,16.497,16.866,16.488,16.849,29015,0
2014-09-29,16.722,16.928,16.722,16.883,19923,0
2014-09-30,16.839,17.179,16.813,16.822,61152,0
2014-10-01,16.938,17.001,16.598,16.839,60159,0
2014-10-02,16.804,17.118,16.731,17.001,36769,0
2014-10-03,17.188,17.188,16.938,17.054,20741,0
2014-10-06,17.045,17.206,17.001,17.054,15873,0
2014-10-07,16.974,17.198,16.938,16.974,20249,0
2014-10-08,16.974,17.406,16.974,17.379,25886,0
2014-10-09,17.304,17.34,16.715,16.748,37245,0
2014-10-10,16.631,17.406,16.631,17.036,35567,0
2014-10-13,17.017,17.637,16.79,17.583,22880,0
2014-10-14,17.583,17.944,17.54,17.869,41591,0
2014-10-15,17.618,17.879,17.314,17.762,42440,0
2014-10-16,17.627,17.944,17.467,17.818,31371,0
2014-10-17,17.944,17.944,17.206,17.262,32736,0
2014-10-20,17.226,17.388,17.091,17.35,18255,0
2014-10-21,17.521,17.53,17.242,17.467,10694,0
2014-10-22,17.429,17.519,17.234,17.296,36419,0
2014-10-23,17.448,17.836,17.448,17.772,27000,0
2014-10-24,17.935,17.935,17.322,17.477,29032,0
2014-10-27,17.33,17.495,17.179,17.439,9519,0
2014-10-28,17.486,18.391,17.467,18.337,84537,0
2014-10-29,18.131,18.464,18.096,18.356,38286,0
2014-10-30,18.23,18.444,17.657,18.444,41651,0
2014-10-31,18.57,18.57,18.305,18.409,66146,0
2014-11-03,18.417,18.525,18.138,18.366,30471,0
2014-11-04,18.328,18.435,18.239,18.417,19539,0
2014-11-05,18.454,18.534,18.276,18.417,45956,0
2014-11-06,18.391,18.409,18.23,18.337,32596,0
2014-11-07,18.347,18.347,18.068,18.3,21786,0
2014-11-10,18.3,18.374,18.239,18.347,30446,0
2014-11-11,18.276,18.347,18.248,18.29,18944,0
2014-11-12,18.337,18.435,18.157,18.391,38629,0
2014-11-13,18.29,18.391,18.148,18.194,29198,0
2014-11-14,18.148,18.391,18.148,18.194,40151,0
2014-11-17,18.087,18.148,17.869,17.869,15627,0
2014-11-18,17.844,18.337,17.836,18.212,30303,0
2014-11-19,18.087,18.087,17.717,17.762,28028,0
2014-11-20,17.684,18.087,17.6,17.935,23745,0
2014-11-21,18.122,18.203,17.618,17.627,18968,0
2014-11-24,17.71,17.86,17.647,17.772,18792,0
2014-11-25,17.772,17.897,17.745,17.762,18177,0
2014-11-26,17.754,17.869,17.684,17.828,20983,0
2014-11-28,17.818,17.836,17.322,17.406,18592,0
2014-12-01,17.34,17.495,17.128,17.169,36022,0
2014-12-02,17.262,17.754,16.911,17.7,18582,0
2014-12-03,17.143,17.935,17.143,17.725,21400,0
2014-12-04,17.772,18.5,17.583,17.844,36264,0
2014-12-05,17.86,18.122,17.79,18.068,32583,0
2014-12-08,17.987,18.391,17.79,17.906,71463,0
2014-12-09,17.526,18.342,17.526,18.141,73501,0
2014-12-10,18.124,18.361,17.925,18.024,51633,0
2014-12-11,18.098,18.278,18.07,18.098,18983,0
2014-12-12,17.843,18.098,17.616,17.691,41775,0
2014-12-15,17.808,17.906,17.364,17.373,19751,0
2014-12-16,17.391,17.935,17.391,17.545,39811,0
2014-12-17,17.545,18.106,17.517,17.952,36885,0
2014-12-18,18.005,18.286,17.997,18.124,40840,0
2014-12-19,18.08,18.08,17.852,17.925,102446,0
2014-12-22,17.897,18.294,17.869,18.124,47345,0
2014-12-23,18.124,18.396,18.124,18.27,44889,0
2014-12-24,18.261,18.379,18.237,18.37,11540,0
2014-12-26,18.304,18.396,18.225,18.278,37856,0
2014-12-29,18.261,18.478,18.251,18.44,26027,0
2014-12-30,18.294,18.44,18.294,18.396,23362,0
2014-12-31,18.478,18.712,18.304,18.342,39040,0
2015-01-02,18.551,18.677,17.919,18.115,33314,0
2015-01-05,17.98,18.215,17.944,18.07,24386,0
2015-01-06,18.08,18.17,17.799,17.888,39838,0
2015-01-07,18.024,18.061,17.808,18.061,16831,0
2015-01-08,18.234,18.37,17.897,18.314,16988,0
2015-01-09,18.261,18.27,17.906,17.971,21724,0
2015-01-12,17.916,17.916,17.317,17.334,53390,0
2015-01-13,17.526,17.925,17.166,17.517,26111,0
2015-01-14,17.452,17.517,17.171,17.245,28978,0
2015-01-15,17.275,17.391,17.139,17.29,58820,0
2015-01-16,17.228,17.644,17.218,17.383,42758,0
2015-01-20,17.409,17.425,16.919,17.072,41423,0
2015-01-21,17.129,17.166,16.9,16.937,34321,0
2015-01-22,16.993,17.667,16.847,17.58,56097,0
2015-01-23,17.517,17.761,17.109,17.499,34555,0
2015-01-26,17.396,17.761,17.396,17.708,30760,0
2015-01-27,17.654,17.654,17.334,17.409,24382,0
2015-01-28,17.843,17.843,16.637,16.713,54106,0
2015-01-29,16.856,17.715,16.856,17.715,54055,0
2015-01-30,17.507,17.715,16.593,16.783,133262,0
2015-02-02,16.89,17.265,16.882,17.265,35873,0
2015-02-03,17.245,17.526,17.218,17.373,67025,0
2015-02-04,17.354,17.502,17.045,17.109,48205,0
2015-02-05,17.317,17.563,17.265,17.417,36992,0
2015-02-06,17.462,17.799,17.282,17.373,73368,0
2015-02-09,17.275,17.644,17.153,17.153,37362,0
2015-02-10,17.325,17.383,17.139,17.218,45460,0
2015-02-11,17.146,17.344,17.082,17.092,35137,0
2015-02-12,17.2,17.29,17.072,17.218,55761,0
2015-02-13,17.218,17.364,17.146,17.213,41495,0
2015-02-17,17.265,17.344,17.235,17.299,16456,0
2015-02-18,17.255,17.434,17.255,17.434,31519,0
2015-02-19,17.373,17.588,17.29,17.417,11065,0
2015-02-20,17.462,17.462,17.171,17.255,24600,0
2015-02-23,17.153,17.163,16.945,17.062,46531,0
2015-02-24,17.19,17.354,17.129,17.218,51666,0
2015-02-25,17.218,17.29,17.218,17.218,20052,0
2015-02-26,17.181,17.452,17.181,17.299,59643,0
2015-02-27,17.282,17.443,17.181,17.208,53923,0
2015-03-02,17.153,17.443,17.153,17.391,41160,0
2015-03-03,17.282,17.481,17.218,17.373,56940,0
2015-03-04,17.228,17.373,17.208,17.218,34870,0
2015-03-05,17.282,17.325,17.146,17.228,31560,0
2015-03-06,17.171,17.383,17.054,17.19,44581,0
2015-03-09,17.291,17.629,17.291,17.602,30026,0
2015-03-10,17.346,17.62,17.336,17.356,40400,0
2015-03-11,17.446,17.53,17.346,17.427,28717,0
2015-03-12,17.612,17.851,17.557,17.767,62236,0
2015-03-13,17.767,17.767,17.521,17.759,25113,0
2015-03-16,17.787,18.052,17.787,18.004,35050,0
2015-03-17,17.914,17.996,17.858,17.979,20091,0
2015-03-18,17.914,17.979,17.867,17.877,50444,0
2015-03-19,17.787,17.914,17.484,17.511,55139,0
2015-03-20,17.62,17.996,17.218,17.639,130588,0
2015-03-23,17.677,17.895,17.677,17.739,33846,0
2015-03-24,17.668,17.895,17.668,17.867,25113,0
2015-03-25,17.886,17.996,17.704,17.814,31228,0
2015-03-26,17.713,17.996,17.694,17.943,14851,0
2015-03-27,18.014,18.014,17.814,17.943,32429,0
2015-03-30,17.777,18.061,17.777,18.033,63328,0
2015-03-31,17.914,18.134,17.914,18.125,14767,0
2015-04-01,18.134,18.253,18.042,18.253,37995,0
2015-04-02,18.263,18.409,18.263,18.317,46297,0
2015-04-06,18.134,18.307,18.134,18.235,14415,0
2015-04-07,18.273,18.317,17.943,17.987,30231,0
2015-04-08,17.97,18.033,17.877,17.97,30026,0
2015-04-09,17.943,17.943,17.805,17.851,34101,0
2015-04-10,17.934,18.004,17.867,17.924,21509,0
2015-04-13,17.858,18.004,17.851,17.996,40619,0
2015-04-14,17.961,18.099,17.833,17.996,19326,0
2015-04-15,18.152,18.307,18.134,18.288,21760,0
2015-04-16,18.179,18.226,18.07,18.134,19261,0
2015-04-17,17.979,18.061,17.905,17.943,39962,0
2015-04-20,18.024,18.307,18.014,18.297,18590,0
2015-04-21,18.317,18.317,18.089,18.253,42992,0
2015-04-22,18.217,18.317,18.107,18.198,29097,0
2015-04-23,18.089,18.317,18.089,18.317,42366,0
2015-04-24,18.317,18.399,18.253,18.317,64917,0
2015-04-27,18.317,18.409,18.207,18.317,83092,0
2015-04-28,18.335,18.775,18.217,18.748,72936,0
2015-04-29,18.6,18.831,18.345,18.399,37234,0
2015-04-30,18.297,18.297,17.858,17.867,49353,0
2015-05-01,17.895,18.052,17.639,17.721,45204,0
2015-05-04,17.639,17.841,17.639,17.687,36140,0
2015-05-05,17.629,17.796,17.53,17.575,48152,0
2015-05-06,17.567,17.704,17.484,17.668,35902,0
2015-05-07,17.593,17.858,17.549,17.612,43334,0
2015-05-08,17.796,17.996,17.411,17.659,48697,0
2015-05-11,17.677,17.851,17.567,17.602,16597,0
2015-05-12,17.54,17.602,17.385,17.549,32119,0
2015-05-13,17.521,17.629,17.501,17.549,18452,0
2015-05-14,17.584,17.694,17.455,17.687,33628,0
2015-05-15,17.62,17.677,17.62,17.639,69619,0
2015-05-18,17.575,17.895,17.575,17.833,42586,0
2015-05-19,17.814,17.979,17.704,17.867,19637,0
2015-05-20,17.858,17.924,17.749,17.833,13103,0
2015-05-21,17.787,17.877,17.677,17.721,14304,0
2015-05-22,17.677,17.805,17.455,17.584,30790,0
2015-05-26,17.446,17.521,17.19,17.393,49006,0
2015-05-27,17.437,17.629,17.308,17.629,20856,0
2015-05-28,17.629,17.713,17.54,17.649,15524,0
2015-05-29,17.612,17.704,17.266,17.584,41598,0
2015-06-01,17.713,17.713,17.266,17.455,22258,0
2015-06-02,17.402,17.851,17.402,17.777,23862,0
2015-06-03,17.729,17.858,17.668,17.833,25986,0
2015-06-04,17.687,17.729,17.455,17.629,31336,0
2015-06-05,17.629,17.787,17.475,17.584,47060,0
2015-06-08,17.567,17.779,17.52,17.575,46461,0
2015-06-09,17.52,17.76,17.418,17.66,16737,0
2015-06-10,17.722,18.028,17.63,17.798,37055,0
2015-06-11,17.817,18.047,17.705,18.047,23573,0
2015-06-12,17.964,18.047,17.86,17.973,18260,0
2015-06-15,17.908,18.261,17.731,18.177,49593,0
2015-06-16,18.057,18.417,18.057,18.417,35333,0
2015-06-17,18.417,18.417,17.918,18.047,53809,0
2015-06-18,18.057,18.417,18.057,18.398,48621,0
2015-06-19,18.344,18.565,18.138,18.509,117450,0
2015-06-22,18.509,18.557,18.445,18.519,37385,0
2015-06-23,18.889,19.31,18.787,18.937,95460,0
2015-06-24,18.972,19.204,18.704,19.029,67424,0
2015-06-25,19.065,19.351,19.048,19.204,42139,0
2015-06-26,19.204,19.36,18.889,18.946,347920,0
2015-06-29,18.852,19.039,18.364,18.77,55753,0
2015-06-30,18.87,18.981,18.704,18.843,56003,0
2015-07-01,19.15,19.176,18.843,19.029,64397,0
2015-07-02,19.057,19.057,18.492,18.557,52078,0
2015-07-06,18.344,18.676,18.344,18.612,27553,0
2015-07-07,18.583,18.676,18.334,18.593,54133,0
2015-07-08,18.398,18.641,18.354,18.602,27770,0
2015-07-09,18.861,18.861,18.455,18.602,44192,0
2015-07-10,18.761,18.917,18.704,18.889,62022,0
2015-07-13,18.972,19.112,18.963,19.009,60292,0
2015-07-14,18.917,19.184,18.899,19.048,34291,0
2015-07-15,19.204,19.204,18.751,18.955,30409,0
2015-07-16,19.039,19.176,19.019,19.157,25608,0
2015-07-17,19.194,19.194,18.917,19.102,32414,0
2015-07-20,18.963,19.057,18.917,19.019,32522,0
2015-07-21,18.963,19.157,18.761,18.834,27120,0
2015-07-22,18.909,19.325,18.909,19.296,57699,0
2015-07-23,19.259,19.296,18.99,19.019,38574,0
2015-07-24,18.963,19.204,18.917,18.917,42357,0
2015-07-27,18.741,18.99,18.741,18.937,22690,0
2015-07-28,18.927,18.927,18.641,18.686,36630,0
2015-07-29,18.686,18.686,18.465,18.519,30038,0
2015-07-30,18.473,18.612,18.455,18.509,27553,0
2015-07-31,18.548,18.704,18.373,18.445,32307,0
2015-08-03,18.398,18.509,18.224,18.398,36019,0
2015-08-04,18.364,18.889,18.364,18.574,13505,0
2015-08-05,18.602,18.816,18.593,18.77,26257,0
2015-08-06,18.825,18.825,18.509,18.659,28967,0
2015-08-07,18.557,18.834,18.528,18.713,17288,0
2015-08-10,18.77,18.825,18.473,18.509,23123,0
2015-08-11,18.473,18.565,18.214,18.364,17550,0
2015-08-12,18.344,18.344,17.908,17.992,23987,0
2015-08-13,17.955,18.112,17.955,17.964,18151,0
2015-08-14,17.955,18.287,17.955,18.279,12641,0
2015-08-17,18.261,18.354,18.019,18.204,15451,0
2015-08-18,18.168,18.177,18.019,18.038,17504,0
2015-08-19,17.973,18.271,17.908,18.085,23554,0
2015-08-20,18,18,17.688,17.688,29713,0
2015-08-21,17.584,18.028,17.584,17.918,54781,0
2015-08-24,17.539,17.938,17.373,17.373,61010,0
2015-08-25,17.539,17.947,17.166,17.324,37709,0
2015-08-26,17.65,17.908,17.305,17.86,31766,0
2015-08-27,17.947,17.947,17.426,17.584,29713,0
2015-08-28,17.612,17.827,17.575,17.63,36196,0
2015-08-31,17.584,17.947,17.584,17.908,24743,0
2015-09-01,17.64,17.741,17.426,17.493,34791,0
2015-09-02,17.688,17.947,17.483,17.947,37385,0
2015-09-03,18.028,18.028,17.65,17.751,28092,0
2015-09-04,17.52,17.722,17.41,17.63,18693,0
2015-09-08,17.846,17.986,17.732,17.986,14715,0
2015-09-09,18.192,18.192,17.752,17.863,26407,0
2015-09-10,17.79,17.972,17.66,17.79,30126,0
2015-09-11,17.63,17.883,17.574,17.883,18496,0
2015-09-14,17.883,17.977,17.602,17.892,14006,0
2015-09-15,17.892,18.09,17.706,18.061,19887,0
2015-09-16,18.033,18.052,17.828,18.013,15929,0
2015-09-17,17.968,18.416,17.819,18.211,43960,0
2015-09-18,17.931,18.136,17.828,18.013,66928,0
2015-09-21,18.061,18.09,17.931,18.013,20421,0
2015-09-22,17.883,17.986,17.679,17.836,17426,0
2015-09-23,17.819,18.003,17.757,17.836,11286,0
2015-09-24,17.714,18.033,17.71,17.959,37614,0
2015-09-25,18.052,18.284,17.696,17.771,44583,0
2015-09-28,17.781,17.995,17.64,17.64,30447,0
2015-09-29,17.723,17.836,17.64,17.706,27585,0
2015-09-30,17.902,18.182,17.714,17.977,33251,0
2015-10-01,18.099,18.332,17.593,17.79,38489,0
2015-10-02,17.65,17.892,17.556,17.863,47256,0
2015-10-05,17.959,18.284,17.959,18.249,20227,0
2015-10-06,18.277,18.277,17.8,17.863,33144,0
2015-10-07,17.931,18.23,17.819,18.221,41269,0
2015-10-08,18.136,18.277,17.986,18.23,33037,0
2015-10-09,18.284,18.284,18.003,18.211,17534,0
2015-10-12,18.192,18.249,18.132,18.192,26437,0
2015-10-13,18.182,18.211,18.003,18.003,23413,0
2015-10-14,18.003,18.09,17.602,17.63,21811,0
2015-10-15,17.669,18.108,17.65,18.108,31969,0
2015-10-16,18.182,18.182,17.836,18.099,23841,0
2015-10-19,18.023,18.221,17.968,18.052,25503,0
2015-10-20,18.052,18.182,17.995,18.033,24735,0
2015-10-21,18.108,18.239,17.79,17.836,30363,0
2015-10-22,17.863,18.221,17.863,18.108,34107,0
2015-10-23,18.192,18.322,18.136,18.303,25338,0
2015-10-26,18.303,18.407,18.192,18.388,19673,0
2015-10-27,18.332,18.371,18.144,18.277,26193,0
2015-10-28,18.249,18.893,18.249,18.874,118354,0
2015-10-29,18.734,18.829,18.519,18.603,26301,0
2015-10-30,18.548,18.641,18.108,18.416,70030,0
2015-11-02,18.332,18.893,18.332,18.856,47694,0
2015-11-03,18.754,19.035,18.566,18.976,90129,0
2015-11-04,18.986,19.062,18.809,18.874,29835,0
2015-11-05,18.847,19.08,18.847,18.959,19030,0
2015-11-06,18.986,19.437,18.838,19.37,83821,0
2015-11-09,19.251,19.37,19.155,19.183,33313,0
2015-11-10,19.344,19.445,19.174,19.344,32609,0
2015-11-11,19.36,19.538,19.183,19.202,26942,0
2015-11-12,19.164,19.295,18.903,18.976,19459,0
2015-11-13,18.883,19.212,18.8,19.089,77513,0
2015-11-16,19.147,19.538,18.976,19.512,46936,0
2015-11-17,19.445,19.595,19.334,19.53,91413,0
2015-11-18,19.512,19.64,19.437,19.633,50785,0
2015-11-19,19.633,19.82,19.427,19.454,101677,0
2015-11-20,19.463,19.538,19.39,19.454,53672,0
2015-11-23,19.473,19.595,19.445,19.512,66288,0
2015-11-24,19.483,19.502,19.344,19.483,21277,0
2015-11-25,19.454,19.502,19.351,19.473,16784,0
2015-11-27,19.437,19.538,19.37,19.493,14647,0
2015-11-30,19.512,19.547,19.445,19.53,66608,0
2015-12-01,19.547,19.586,19.38,19.521,34706,0
2015-12-02,19.445,19.547,19.315,19.38,16655,0
2015-12-03,19.37,19.547,19.174,19.174,28629,0
2015-12-04,19.155,19.547,19.137,19.521,21277,0
2015-12-07,19.521,19.53,19.015,19.202,30255,0
2015-12-08,19.127,19.192,18.739,18.768,29604,0
2015-12-09,18.417,19.127,18.409,19.023,339750,0
2015-12-10,19.117,19.447,19.013,19.362,135942,0
2015-12-11,19.251,19.419,19.117,19.164,82263,0
2015-12-14,19.241,19.362,19.146,19.287,81089,0
2015-12-15,19.401,19.731,19.401,19.645,107675,0
2015-12-16,19.739,19.778,19.532,19.739,167068,0
2015-12-17,19.788,19.788,19.58,19.637,58441,0
2015-12-18,19.524,19.637,19.401,19.56,121755,0
2015-12-21,19.637,19.694,19.277,19.645,53148,0
2015-12-22,19.703,19.725,19.391,19.665,55820,0
2015-12-23,19.816,19.816,19.429,19.713,44148,0
2015-12-24,19.749,19.788,19.67,19.713,34855,0
2015-12-28,19.599,19.749,19.456,19.703,31861,0
2015-12-29,19.788,19.788,19.551,19.694,44919,0
2015-12-30,19.684,19.826,19.655,19.816,47701,0
2015-12-31,19.788,19.816,19.637,19.703,70212,0
2016-01-04,19.637,19.816,19.164,19.306,101963,0
2016-01-05,19.391,19.551,19.273,19.514,111803,0
2016-01-06,19.268,19.56,19.268,19.486,51169,0
2016-01-07,19.268,19.447,19.174,19.268,48508,0
2016-01-08,19.382,19.41,19.088,19.127,81352,0
2016-01-11,19.108,19.268,18.905,19.136,167583,0
2016-01-12,19.306,19.306,18.91,19.136,78568,0
2016-01-13,19.174,19.217,18.381,18.541,65999,0
2016-01-14,18.683,18.71,18.239,18.249,66964,0
2016-01-15,18.23,18.293,17.604,18.153,116883,0
2016-01-19,18.495,18.578,17.993,18.116,74218,0
2016-01-20,17.908,18.226,17.7,18.05,73870,0
2016-01-21,18.135,18.211,17.852,17.852,50619,0
2016-01-22,18.021,18.323,17.86,17.983,35112,0
2016-01-25,17.766,18.001,17.683,17.795,53890,0
2016-01-26,17.888,18.314,17.869,18.069,34442,0
2016-01-27,18.011,18.249,17.654,17.747,38868,0
2016-01-28,17.852,18.191,17.815,18.116,47956,0
2016-01-29,18.079,18.588,18.079,18.588,49417,0
2016-02-01,18.512,18.588,18.314,18.485,39306,0
2016-02-02,18.323,18.323,17.983,18.107,44720,0
2016-02-03,18.191,18.304,17.898,18.221,42338,0
2016-02-04,18.201,18.505,18.143,18.343,46754,0
2016-02-05,18.323,18.372,18.06,18.143,55573,0
2016-02-08,18.011,18.417,17.938,18.304,40403,0
2016-02-09,18.116,18.475,18.116,18.314,28461,0
2016-02-10,18.56,18.753,18.134,18.181,34265,0
2016-02-11,17.908,18.159,17.908,18.06,24316,0
2016-02-12,18.221,18.294,18.088,18.191,62532,0
2016-02-16,18.181,18.485,18.069,18.172,85628,0
2016-02-17,18.277,18.277,17.993,18.021,39972,0
2016-02-18,18.069,18.221,17.833,17.86,30704,0
2016-02-19,17.86,18.031,17.805,17.947,53492,0
2016-02-22,18.069,18.181,17.673,17.842,53445,0
2016-02-23,17.815,17.993,17.737,17.795,31282,0
2016-02-24,17.757,17.898,17.403,17.86,103988,0
2016-02-25,17.888,18.088,17.805,17.879,29186,0
2016-02-26,17.918,18.399,17.918,18.314,53872,0
2016-02-29,18.249,18.39,18.021,18.031,37147,0
2016-03-01,17.993,18.505,17.993,18.363,31485,0
2016-03-02,18.333,18.475,18.181,18.446,37721,0
2016-03-03,18.268,18.655,18.268,18.541,34485,0
2016-03-04,18.531,18.673,18.426,18.645,29972,0
2016-03-07,18.54,18.827,18.424,18.721,19607,0
2016-03-08,18.607,18.711,18.473,18.493,28973,0
2016-03-09,18.483,18.597,18.406,18.559,16872,0
2016-03-10,18.521,18.521,18.186,18.434,46216,0
2016-03-11,18.503,18.607,18.34,18.567,22443,0
2016-03-14,18.587,18.606,18.35,18.378,21204,0
2016-03-15,18.35,18.396,18.186,18.196,21423,0
2016-03-16,18.206,18.409,18.034,18.158,30985,0
2016-03-17,18.158,18.511,18.085,18.444,36435,0
2016-03-18,18.567,18.607,18.32,18.577,80056,0
2016-03-21,18.567,18.626,18.36,18.587,48663,0
2016-03-22,18.473,18.636,18.388,18.444,60659,0
2016-03-23,18.454,18.454,18.168,18.177,32498,0
2016-03-24,18.216,18.282,18.014,18.168,34862,0
2016-03-28,18.196,18.35,17.959,18.148,26381,0
2016-03-29,18.158,18.32,18.034,18.32,33466,0
2016-03-30,18.3,18.493,18.148,18.388,77893,0
2016-03-31,18.503,18.665,18.34,18.617,116424,0
2016-04-01,18.645,18.807,18.449,18.731,29732,0
2016-04-04,18.673,18.863,18.65,18.827,39560,0
2016-04-05,18.665,18.702,18.454,18.473,22962,0
2016-04-06,18.434,18.434,18.177,18.31,18434,0
2016-04-07,18.226,18.235,17.95,18.024,33648,0
2016-04-08,18.13,18.264,18.054,18.254,26821,0
2016-04-11,18.274,18.473,18.148,18.168,22234,0
2016-04-12,18.206,18.503,18.12,18.454,25863,0
2016-04-13,18.511,18.845,18.511,18.836,41850,0
2016-04-14,18.836,18.893,18.702,18.75,25333,0
2016-04-15,18.673,18.836,18.473,18.827,15440,0
2016-04-18,18.607,18.893,18.607,18.807,26105,0
2016-04-19,18.873,18.893,18.702,18.778,27252,0
2016-04-20,18.75,18.893,18.673,18.845,20289,0
2016-04-21,18.883,18.883,18.731,18.798,9889,0
2016-04-22,18.76,18.988,18.74,18.959,44769,0
2016-04-25,18.942,19.16,18.863,19.16,53912,0
2016-04-26,19.141,19.38,19.141,19.313,26226,0
2016-04-27,19.303,19.322,18.969,18.997,38035,0
2016-04-28,18.988,19.083,18.807,18.893,95394,0
2016-04-29,18.817,18.951,18.612,18.836,23012,0
2016-05-02,18.854,19.069,18.75,18.959,103107,0
2016-05-03,18.959,19.247,18.617,18.798,48998,0
2016-05-04,18.711,18.836,18.607,18.673,28693,0
2016-05-05,18.711,18.711,18.493,18.55,46823,0
2016-05-06,18.235,18.845,18.235,18.54,29643,0
2016-05-09,18.511,18.673,18.464,18.607,21102,0
2016-05-10,18.673,18.798,18.607,18.693,26547,0
2016-05-11,18.702,18.903,18.607,18.655,13998,0
2016-05-12,18.873,18.873,18.503,18.683,32370,0
2016-05-13,18.693,18.711,18.503,18.607,28001,0
2016-05-16,18.665,18.854,18.645,18.75,28506,0
2016-05-17,18.665,18.74,18.274,18.31,62790,0
2016-05-18,18.245,18.731,18.245,18.597,56511,0
2016-05-19,18.483,18.612,18.281,18.511,40639,0
2016-05-20,18.493,18.702,18.493,18.702,24943,0
2016-05-23,18.693,18.693,18.511,18.511,28905,0
2016-05-24,18.54,18.893,18.54,18.845,43568,0
2016-05-25,18.836,19.027,18.798,18.978,37929,0
2016-05-26,18.863,19.074,18.863,18.988,57436,0
2016-05-27,19.027,19.275,18.997,19.255,44339,0
2016-05-31,19.198,19.455,18.854,19.265,62988,0
2016-06-01,19.218,19.265,19.132,19.188,31485,0
2016-06-02,19.083,19.514,18.988,19.514,44671,0
2016-06-03,19.475,19.535,19.088,19.495,53983,0
2016-06-06,19.485,19.966,19.485,19.822,79319,0
2016-06-07,19.822,19.918,19.658,19.744,28905,0
2016-06-08,19.754,19.947,19.744,19.889,53104,0
2016-06-09,19.86,19.86,19.35,19.677,32105,0
2016-06-10,19.59,19.648,19.301,19.475,22568,0
2016-06-13,19.32,19.552,19.282,19.514,42271,0
2016-06-14,19.561,19.677,19.379,19.61,21982,0
2016-06-15,19.677,19.889,19.369,19.417,56293,0
2016-06-16,19.291,19.542,19.128,19.485,38162,0
2016-06-17,19.552,19.682,18.973,19.32,110402,0
2016-06-20,19.532,19.879,19.514,19.783,72034,0
2016-06-21,19.812,19.918,19.668,19.909,66459,0
2016-06-22,19.822,19.966,19.764,19.822,73410,0
2016-06-23,19.938,20.506,19.938,20.332,155447,0
2016-06-24,19.6,19.812,19.263,19.62,122636,0
2016-06-27,19.446,19.446,19.002,19.167,63414,0
2016-06-28,19.35,19.504,19.118,19.407,58348,0
2016-06-29,19.735,19.764,19.514,19.677,38839,0
2016-06-30,19.542,20.256,19.542,20.256,108650,0
2016-07-01,20.294,20.332,19.677,20.294,183425,0
2016-07-05,20.236,20.332,19.879,20.207,133864,0
2016-07-06,20.073,20.179,19.947,19.986,87977,0
2016-07-07,19.986,20.111,19.894,20.014,87714,0
2016-07-08,20.063,20.381,19.947,19.986,130326,0
2016-07-11,19.86,20.169,19.73,20.004,125628,0
2016-07-12,20.004,20.149,19.803,19.986,240077,0
2016-07-13,19.995,20.226,19.85,20.044,163044,0
2016-07-14,20.236,20.612,20.082,20.401,132963,0
2016-07-15,20.525,20.853,20.256,20.834,212787,0
2016-07-18,20.776,20.945,20.632,20.882,116656,0
2016-07-19,20.872,20.959,20.756,20.872,116499,0
2016-07-20,20.872,20.997,20.776,20.997,66073,0
2016-07-21,20.872,20.959,20.806,20.862,88160,0
2016-07-22,20.862,21.421,20.776,21.393,95804,0
2016-07-25,21.297,21.383,20.776,20.93,88968,0
2016-07-26,20.978,21.123,20.872,21.056,64483,0
2016-07-27,21.218,21.652,20.92,21.083,108328,0
2016-07-28,19.812,20.622,19.244,20.323,107339,0
2016-07-29,20.381,20.506,20.303,20.323,73436,0
2016-08-01,20.391,20.468,20.294,20.448,36569,0
2016-08-02,20.381,20.708,20.381,20.698,94661,0
2016-08-03,20.698,20.949,20.696,20.862,111501,0
2016-08-04,20.872,21.065,20.776,20.882,82959,0
2016-08-05,20.968,21.423,20.968,21.383,94251,0
2016-08-08,21.383,21.46,21.132,21.199,40558,0
2016-08-09,21.277,21.358,21.103,21.209,83232,0
2016-08-10,21.228,21.233,20.959,21.046,40740,0
2016-08-11,21.075,21.228,20.987,21.171,38348,0
2016-08-12,21.142,21.344,20.92,21.218,36686,0
2016-08-15,21.209,21.277,21.142,21.152,22484,0
2016-08-16,21.142,21.518,21.103,21.228,30569,0
2016-08-17,21.238,21.479,21.181,21.335,31829,0
2016-08-18,21.325,21.412,21.228,21.335,18019,0
2016-08-19,21.287,21.585,21.287,21.556,45068,0
2016-08-22,21.508,21.692,21.498,21.652,39571,0
2016-08-23,21.72,21.827,21.605,21.672,33993,0
2016-08-24,21.642,21.787,21.508,21.672,23522,0
2016-08-25,21.662,21.758,21.561,21.758,25179,0
2016-08-26,21.74,21.846,21.556,21.701,45613,0
2016-08-29,21.787,21.797,21.692,21.73,22827,0
2016-08-30,21.807,22.241,21.797,22.221,67138,0
2016-08-31,22.316,22.616,22.126,22.471,51807,0
2016-09-01,22.54,22.54,22.125,22.366,92419,0
2016-09-02,22.462,22.744,22.307,22.658,25707,0
2016-09-06,22.618,22.794,22.588,22.668,69093,0
2016-09-07,22.588,22.9,22.588,22.9,49856,0
2016-09-08,22.88,22.93,22.678,22.89,62614,0
2016-09-09,22.824,22.87,22.608,22.638,56643,0
2016-09-12,22.784,23.026,22.464,23.026,58907,0
2016-09-13,22.9,22.92,22.57,22.744,37644,0
2016-09-14,22.794,22.824,22.623,22.678,49428,0
2016-09-15,22.734,22.93,22.405,22.92,38164,0
2016-09-16,23.006,23.006,21.617,22.288,321908,0
2016-09-19,22.414,22.754,22.414,22.734,44943,0
2016-09-20,22.804,22.9,22.598,22.608,16188,0
2016-09-21,22.734,22.824,22.579,22.794,22420,0
2016-09-22,22.794,23.123,22.794,23.115,59479,0
2016-09-23,22.969,23.046,22.83,22.861,35279,0
2016-09-26,22.842,22.842,22.522,22.522,30214,0
2016-09-27,22.56,22.861,22.522,22.814,33961,0
2016-09-28,22.94,22.94,22.55,22.851,29357,0
2016-09-29,22.851,22.87,22.638,22.648,44320,0
2016-09-30,22.832,23.106,22.668,22.706,79027,0
2016-10-03,22.784,22.89,22.443,22.512,47813,0
2016-10-04,22.608,22.725,22.404,22.579,37395,0
2016-10-05,22.658,22.89,22.532,22.784,38189,0
2016-10-06,22.851,22.87,22.628,22.824,17682,0
2016-10-07,22.824,23.123,22.668,22.96,48341,0
2016-10-10,22.706,23.123,22.678,23.056,33116,0
2016-10-11,23.066,23.086,22.706,22.92,18437,0
2016-10-12,22.764,23.133,22.764,22.92,36658,0
2016-10-13,22.774,22.832,22.648,22.688,40283,0
2016-10-14,22.842,22.95,22.794,22.832,21695,0
2016-10-17,22.94,23.036,22.744,22.842,23152,0
2016-10-18,22.94,23.086,22.744,22.987,27913,0
2016-10-19,22.987,23.133,22.842,22.89,34925,0
2016-10-20,22.94,23.086,22.842,22.94,72088,0
2016-10-21,22.744,23.182,22.744,23.036,39528,0
2016-10-24,22.987,23.328,22.842,23.036,92992,0
2016-10-25,22.94,23.232,22.94,23.182,34271,0
2016-10-26,23.182,23.232,22.744,22.744,41944,0
2016-10-27,22.648,23.036,22.55,22.89,60740,0
2016-10-28,22.987,23.036,22.119,22.794,77381,0
2016-10-31,22.842,23.133,22.696,23.086,87295,0
2016-11-01,23.036,23.232,22.648,22.744,52999,0
2016-11-02,22.648,22.744,22.502,22.55,37564,0
2016-11-03,22.598,22.794,22.264,22.648,43550,0
2016-11-04,22.648,22.769,22.405,22.598,48157,0
2016-11-07,22.94,22.94,22.452,22.696,130300,0
2016-11-08,22.648,22.744,22.452,22.502,108088,0
2016-11-09,22.598,23.523,22.574,23.474,113074,0
2016-11-10,23.523,24.786,23.307,24.3,228968,0
2016-11-11,24.3,25.418,24.154,25.321,186561,0
2016-11-14,25.029,26.098,24.767,26.001,150852,0
2016-11-15,25.272,26.827,24.688,26.778,241556,0
2016-11-16,26.535,27.362,26.438,26.633,212195,0
2016-11-17,26.487,27.119,25.418,26.535,164986,0
2016-11-18,26.633,26.778,26.293,26.681,104159,0
2016-11-21,26.73,26.73,26.341,26.584,147542,0
2016-11-22,26.535,26.924,26.389,26.778,99160,0
2016-11-23,26.487,27.168,26.487,27.07,102414,0
2016-11-25,27.216,27.604,27.168,27.362,69481,0
2016-11-28,27.216,27.313,27.022,27.168,66854,0
2016-11-29,27.41,27.946,26.973,27.556,88385,0
2016-11-30,27.8,28.042,27.508,27.75,71287,0
2016-12-01,27.75,28.382,27.75,28.334,115767,0
2016-12-02,28.139,28.237,27.75,27.8,138733,0
2016-12-05,28.044,28.704,27.554,28.533,164641,0
2016-12-06,28.632,28.926,28.338,28.876,99211,0
2016-12-07,28.876,29.267,28.876,29.12,150636,0
2016-12-08,29.073,29.904,29.073,29.855,144937,0
2016-12-09,29.855,30.442,29.389,30.344,235403,0
2016-12-12,30.149,30.491,29.561,29.611,164111,0
2016-12-13,29.805,30.197,29.561,29.855,117841,0
2016-12-14,29.659,30.197,29.561,29.855,102714,0
2016-12-15,29.904,30.491,29.708,30.246,97152,0
2016-12-16,30.344,30.344,29.904,30.05,217870,0
2016-12-19,30.099,30.344,29.708,30.099,63938,0
2016-12-20,30.296,30.393,29.855,30.246,117428,0
2016-12-21,30.296,30.296,29.904,29.952,82472,0
2016-12-22,30.002,30.296,29.687,29.952,88033,0
2016-12-23,29.758,30.099,29.758,30.002,40861,0
2016-12-27,30.002,30.687,30.002,30.491,57344,0
2016-12-28,30.687,30.834,30.246,30.491,105641,0
2016-12-29,30.296,30.589,30.099,30.589,59443,0
2016-12-30,30.54,30.54,30.099,30.246,55938,0
2017-01-03,30.344,30.491,29.855,30.197,123898,0
2017-01-04,30.099,30.344,29.952,30.05,83139,0
2017-01-05,30.002,30.002,29.317,29.611,150655,0
2017-01-06,29.855,29.904,29.023,29.12,111842,0
2017-01-09,28.876,28.926,28.141,28.533,214238,0
2017-01-10,28.338,29.023,28.191,28.973,143523,0
2017-01-11,29.073,29.365,28.826,29.365,99671,0
2017-01-12,29.365,29.365,28.46,28.582,138368,0
2017-01-13,28.729,29.023,28.288,28.632,148471,0
2017-01-17,28.485,28.485,27.065,27.065,130308,0
2017-01-18,27.163,27.653,26.625,27.653,142959,0
2017-01-19,27.653,27.947,27.603,27.8,133633,0
2017-01-20,27.848,28.044,27.603,27.947,134194,0
2017-01-23,27.947,28.288,27.848,28.044,103846,0
2017-01-24,28.141,28.679,27.897,28.533,101451,0
2017-01-25,28.729,29.17,28.679,29.12,136986,0
2017-01-26,28.876,29.267,28.679,28.729,120107,0
2017-01-27,28.689,28.876,28.533,28.632,79450,0
2017-01-30,28.386,28.533,27.653,27.8,134857,0
2017-01-31,27.8,27.947,27.31,27.554,76150,0
2017-02-01,27.653,27.995,27.114,27.261,129508,0
2017-02-02,27.212,27.359,27.016,27.31,102989,0
2017-02-03,27.456,27.8,27.31,27.603,100005,0
2017-02-06,27.506,27.603,27.016,27.016,113605,0
2017-02-07,27.212,27.212,26.575,26.772,130912,0
2017-02-08,26.527,26.772,26.282,26.722,74660,0
2017-02-09,26.625,27.163,26.625,27.016,48801,0
2017-02-10,27.212,27.408,26.918,27.31,58959,0
2017-02-13,27.506,27.725,26.722,27.285,148670,0
2017-02-14,27.31,27.75,27.163,27.554,55518,0
2017-02-15,27.506,28.044,27.506,27.947,65960,0
2017-02-16,27.995,27.995,27.653,27.8,150680,0
2017-02-17,27.848,28.288,27.775,28.288,76731,0
2017-02-21,28.338,28.338,27.603,27.701,49935,0
2017-02-22,27.554,27.947,27.506,27.897,92495,0
2017-02-23,28.044,28.044,27.554,27.897,48126,0
2017-02-24,27.554,27.897,27.163,27.701,42625,0
2017-02-27,27.8,27.947,27.554,27.75,55837,0
2017-02-28,27.8,27.8,27.212,27.261,91785,0
2017-03-01,27.653,27.848,27.554,27.701,113034,0
2017-03-02,27.653,27.653,27.016,27.016,43093,0
2017-03-03,27.212,27.31,26.869,27.114,46174,0
2017-03-06,26.917,27.262,26.325,27.065,63683,0
2017-03-07,26.966,27.262,26.818,27.213,91712,0
2017-03-08,27.262,27.361,26.572,26.572,90024,0
2017-03-09,26.572,26.966,26.424,26.424,36713,0
2017-03-10,26.719,26.719,26.227,26.473,49098,0
2017-03-13,26.523,26.675,26.375,26.523,24110,0
2017-03-14,26.424,26.769,26.177,26.719,58306,0
2017-03-15,26.818,27.213,26.671,27.065,119097,0
2017-03-16,27.114,27.557,27.114,27.557,147916,0
2017-03-17,27.459,27.903,27.361,27.805,181010,0
2017-03-20,27.755,27.755,27.262,27.361,72320,0
2017-03-21,27.459,27.755,26.029,26.079,93146,0
2017-03-22,25.832,26.079,25.438,25.684,92475,0
2017-03-23,25.684,26.276,25.635,25.931,59747,0
2017-03-24,25.881,26.375,25.734,25.881,69756,0
2017-03-27,25.389,26.029,25.389,25.881,32269,0
2017-03-28,25.832,26.128,25.684,26.079,52112,0
2017-03-29,26.029,26.128,25.684,25.783,47833,0
2017-03-30,25.931,26.103,25.808,26.029,100591,0
2017-03-31,26.029,26.029,25.536,25.536,168445,0
2017-04-03,25.684,26.123,25.389,25.487,131090,0
2017-04-04,25.438,25.832,25.29,25.734,156206,0
2017-04-05,25.931,25.98,25.438,25.438,116882,0
2017-04-06,25.438,25.881,25.389,25.783,84752,0
2017-04-07,25.684,25.931,25.586,25.783,67448,0
2017-04-10,25.734,25.931,25.734,25.881,84081,0
2017-04-11,25.684,26.424,25.684,26.424,82581,0
2017-04-12,26.424,26.572,26.276,26.523,109799,0
2017-04-13,26.375,26.473,26.177,26.325,124448,0
2017-04-17,26.375,26.719,26.128,26.719,79375,0
2017-04-18,26.523,26.867,26.375,26.867,117280,0
2017-04-19,26.867,27.262,26.719,26.917,100502,0
2017-04-20,27.015,27.705,26.966,27.705,99723,0
2017-04-21,27.557,28.001,27.557,27.755,94932,0
2017-04-24,28.247,28.543,28.1,28.297,95310,0
2017-04-25,28.593,28.791,28.445,28.593,149737,0
2017-04-26,28.543,29.529,28.445,29.135,154469,0
2017-04-27,29.233,30.319,27.936,30.269,137680,0
2017-04-28,29.825,30.319,29.481,29.875,185038,0
2017-05-01,30.023,30.22,29.431,29.481,128773,0
2017-05-02,29.481,29.677,29.086,29.185,87052,0
2017-05-03,28.987,29.283,28.914,29.135,66845,0
2017-05-04,29.381,29.875,29.185,29.776,86509,0
2017-05-05,29.973,30.047,29.381,30.023,77761,0
2017-05-08,30.023,30.171,29.825,29.973,67550,0
2017-05-09,30.072,30.121,29.629,29.924,63593,0
2017-05-10,29.825,29.973,29.308,29.333,60884,0
2017-05-11,29.283,29.431,28.741,28.889,33757,0
2017-05-12,28.691,28.987,28.495,28.691,57274,0
2017-05-15,28.691,29.086,28.593,28.987,149912,0
2017-05-16,29.037,29.135,28.643,28.839,44705,0
2017-05-17,28.297,28.691,27.657,27.805,73955,0
2017-05-18,27.755,28.199,27.705,27.853,59904,0
2017-05-19,27.805,28.1,27.409,27.755,83714,0
2017-05-22,27.952,28.1,27.648,28.051,47823,0
2017-05-23,28.149,28.495,27.952,28.395,36468,0
2017-05-24,28.297,28.741,27.903,28.1,48013,0
2017-05-25,28.199,28.5,27.705,28.149,92266,0
2017-05-26,28.1,28.297,27.755,27.805,104106,0
2017-05-30,27.755,27.805,27.163,27.163,66149,0
2017-05-31,27.114,27.409,26.719,27.163,49978,0
2017-06-01,28.297,28.297,26.917,27.657,52636,0
2017-06-02,27.509,28.247,27.459,27.755,56903,0
2017-06-05,27.755,28.102,27.755,28.053,181951,0
2017-06-06,27.953,28.301,27.705,28.053,165726,0
2017-06-07,28.102,28.45,27.904,28.202,50565,0
2017-06-08,28.227,29.542,28.202,29.046,53096,0
2017-06-09,29.145,29.989,29.145,29.89,92444,0
2017-06-12,29.791,30.486,29.046,29.493,69408,0
2017-06-13,29.597,30.088,29.443,30.039,95007,0
2017-06-14,29.791,29.94,29.244,29.642,63495,0
2017-06-15,29.294,29.94,29.294,29.741,71999,0
2017-06-16,29.344,29.84,29.344,29.542,161211,0
2017-06-19,29.542,29.84,29.195,29.294,37822,0
2017-06-20,29.145,29.393,29.095,29.095,37476,0
2017-06-21,29.195,29.269,28.996,29.046,73516,0
2017-06-22,29.095,29.145,28.798,28.996,64258,0
2017-06-23,29.095,29.095,28.798,28.947,184728,0
2017-06-26,28.947,29.145,28.748,28.996,62302,0
2017-06-27,28.996,29.344,28.798,29.195,97631,0
2017-06-28,29.244,29.94,28.475,29.84,75691,0
2017-06-29,30.188,30.188,29.592,30.138,61164,0
2017-06-30,30.039,30.088,29.493,29.741,61694,0
2017-07-03,30.039,30.386,29.542,30.039,42531,0
2017-07-05,29.989,30.088,29.443,30.039,52139,0
2017-07-06,29.989,30.287,29.542,29.592,110267,0
2017-07-07,29.691,30.188,28.698,30.188,121852,0
2017-07-10,30.039,30.088,29.592,29.642,41523,0
2017-07-11,29.691,29.791,29.294,29.617,62315,0
2017-07-12,29.542,30.039,29.493,29.791,42046,0
2017-07-13,29.741,29.989,29.642,29.94,47761,0
2017-07-14,29.691,29.89,29.443,29.642,71875,0
2017-07-17,29.592,29.94,29.493,29.642,54951,0
2017-07-18,29.443,29.989,29.393,29.642,49455,0
2017-07-19,29.592,30.088,29.493,29.94,86246,0
2017-07-20,29.89,30.287,29.691,29.791,74182,0
2017-07-21,30.088,30.088,29.443,29.542,66163,0
2017-07-24,29.493,29.791,29.344,29.642,43818,0
2017-07-25,29.791,30.237,29.63,30.088,92995,0
2017-07-26,30.138,30.237,29.493,29.791,39866,0
2017-07-27,29.791,30.088,29.344,30.088,57377,0
2017-07-28,30.039,30.188,29.94,30.138,34062,0
2017-07-31,30.188,30.486,30.039,30.287,48375,0
2017-08-01,30.486,30.585,30.237,30.585,104815,0
2017-08-02,30.585,30.684,29.94,29.94,37147,0
2017-08-03,29.94,30.088,29.642,29.94,73752,0
2017-08-04,29.89,30.188,29.84,29.989,30698,0
2017-08-07,29.94,30.039,29.691,29.84,37396,0
2017-08-08,29.791,30.337,29.741,29.741,32227,0
2017-08-09,29.542,29.741,29.393,29.642,49199,0
2017-08-10,29.542,29.791,29.393,29.542,79772,0
2017-08-11,29.542,29.592,29.195,29.493,99261,0
2017-08-14,29.443,29.84,29.344,29.691,161114,0
2017-08-15,29.791,29.84,29.294,29.393,65092,0
2017-08-16,29.244,29.542,28.847,29.244,66197,0
2017-08-17,29.195,29.294,28.5,28.549,73764,0
2017-08-18,28.301,28.947,28.202,28.649,116093,0
2017-08-21,28.798,29.095,28.4,28.847,100492,0
2017-08-22,29.095,29.393,28.852,29.095,119891,0
2017-08-23,28.897,29.244,28.897,29.095,25253,0
2017-08-24,29.244,29.244,28.748,28.996,28818,0
2017-08-25,28.996,29.294,28.798,29.145,35605,0
2017-08-28,29.145,29.195,28.475,28.947,50365,0
2017-08-29,28.748,29.095,28.698,28.847,24510,0
2017-08-30,28.798,29.145,28.649,28.822,30280,0
2017-08-31,28.947,29.393,28.748,28.947,49393,0
2017-09-01,28.798,29.493,27.656,29.443,64669,0
2017-09-05,29.344,29.542,28.5,28.599,43948,0
2017-09-06,28.649,28.748,28.251,28.251,72207,0
2017-09-07,28.301,28.301,27.407,27.606,59332,0
2017-09-08,27.507,28.152,27.507,27.854,30827,0
2017-09-11,28.053,28.549,28.053,28.45,73825,0
2017-09-12,28.55,29.175,28.55,28.95,28149,0
2017-09-13,28.95,29.4,28.65,29.1,43134,0
2017-09-14,29.1,29.2,28.85,29.05,34264,0
2017-09-15,29.1,29.75,29.1,29.65,168034,0
2017-09-18,29.65,30.3,29.65,30.25,108286,0
2017-09-19,30.35,30.4,29.9,30.4,57817,0
2017-09-20,30.4,30.95,30.1,30.7,73495,0
2017-09-21,30.7,31.3,30.65,31.1,127651,0
2017-09-22,31.05,31.45,30.9,31.45,58697,0
2017-09-25,31.25,31.4,30.4,30.6,109393,0
2017-09-26,30.55,30.9,30.35,30.8,95299,0
2017-09-27,31,32.15,31,31.95,229153,0
2017-09-28,31.9,32.25,31.55,32.2,156985,0
2017-09-29,32.35,32.35,31.9,31.95,106901,0
2017-10-02,32.1,32.25,31.75,32.2,79141,0
2017-10-03,32.25,32.25,31.7,32.15,73433,0
2017-10-04,31,31.8,31,31.2,180754,0
2017-10-05,31.4,31.65,31.05,31.4,65621,0
2017-10-06,31.35,31.7,31.15,31.4,159252,0
2017-10-09,31.55,31.8,31.35,31.65,71503,0
2017-10-10,31.6,31.95,31.4,31.9,147948,0
2017-10-11,31.7,31.9,31.6,31.7,70406,0
2017-10-12,31.9,32,31.45,31.5,76544,0
2017-10-13,31.55,31.8,31.45,31.6,87914,0
2017-10-16,31.6,31.85,31.55,31.8,92578,0
2017-10-17,31.8185,32.05,31.2,31.4,48133,0
2017-10-18,31.55,31.55,31.05,31.1,114004,0
2017-10-19,30.95,31.3,30.95,31.25,120607,0
2017-10-20,31.6,31.9,31.45,31.85,66186,0
2017-10-23,31.9,31.9,31.45,31.55,60347,0
2017-10-24,31.75,32,31.7,31.85,61769,0
2017-10-25,31.9,32.2,30.775,32,82123,0
2017-10-26,32.2,32.2,30.05,30.75,280311,0
2017-10-27,30.25,30.65,29.825,29.95,103657,0
2017-10-30,29.75,29.75,28.8,28.9,68801,0
2017-10-31,29,29.5,28.8632,29.3,93258,0
2017-11-01,29.45,29.7,28.775,29.05,65095,0
2017-11-02,29,29.55,28.9,29.4,45546,0
2017-11-03,29.4,29.4,29,29.2,81408,0
2017-11-06,29.25,29.35,29,29.3,62233,0
2017-11-07,29.35,29.35,28.8,28.9,163591,0
2017-11-08,28.7,28.7,28.3,28.55,83034,0
2017-11-09,28.25,28.65,28.1,28.5,87082,0
2017-11-10,28.45,28.95,28.45,28.5,61496,0
