Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.285,18.285,17.968,18.138,12332,0
2005-02-28,18.121,18.138,18.022,18.066,9519,0
2005-03-01,18.022,18.121,17.916,18.022,120997,0
2005-03-02,17.916,18.247,17.916,18.23,4730,0
2005-03-03,18.206,18.285,18.098,18.285,13056,0
2005-03-04,18.285,18.371,18.212,18.371,6535,0
2005-03-07,18.371,18.371,18.153,18.329,2586,0
2005-03-08,18.313,18.371,18.066,18.082,9728,0
2005-03-09,17.82,18.107,17.82,17.983,3164,0
2005-03-10,17.99,17.998,17.943,17.943,1192,0
2005-03-11,18.181,18.181,17.82,17.959,7782,0
2005-03-14,17.728,18.212,17.728,18.066,14191,0
2005-03-15,17.891,18.022,17.891,17.968,1904,0
2005-03-16,18.075,18.075,17.876,17.907,3641,0
2005-03-17,18.082,18.082,17.952,18.082,5382,0
2005-03-18,17.899,17.899,17.728,17.899,21433,0
2005-03-21,17.728,17.735,17.728,17.728,2351,0
2005-03-22,17.934,17.983,17.728,17.752,9574,0
2005-03-23,17.858,18.121,17.728,18.121,25695,0
2005-03-24,18.082,18.082,17.752,18.082,24600,0
2005-03-28,18.121,18.121,17.858,18.057,7986,0
2005-03-29,18.082,18.098,17.983,18.066,9488,0
2005-03-30,18.03,18.039,17.876,17.882,2212,0
2005-03-31,17.768,18.039,17.768,17.99,18453,0
2005-04-01,17.768,17.976,17.613,17.768,6262,0
2005-04-04,18.039,18.039,16.503,16.848,33472,0
2005-04-05,16.971,17.12,16.857,17.12,9656,0
2005-04-06,17.398,17.398,16.758,16.963,1374,0
2005-04-07,17.384,17.466,15.591,16.264,19465,0
2005-04-08,16.191,16.191,15.425,15.46,18411,0
2005-04-11,15.617,15.936,15.222,15.302,16647,0
2005-04-12,15.213,15.591,14.817,15.279,10881,0
2005-04-13,14.901,15.204,14.901,15.204,6515,0
2005-04-14,15.008,15.017,15.008,15.017,4179,0
2005-04-15,15.239,15.239,14.932,14.999,5859,0
2005-04-18,15.107,15.246,15.107,15.222,4804,0
2005-04-19,14.916,15.17,14.836,14.836,10099,0
2005-04-20,14.852,15.204,14.852,14.959,10207,0
2005-04-21,15.148,15.148,14.801,14.891,8906,0
2005-04-22,14.932,16.438,14.932,16.438,14090,0
2005-04-25,15.617,15.617,14.752,15.032,37088,0
2005-04-26,15.039,15.039,14.597,14.794,17266,0
2005-04-27,14.794,15.204,14.794,15.204,5592,0
2005-04-28,15.008,15.114,14.876,14.876,7251,0
2005-04-29,14.817,15.46,14.794,15.123,8769,0
2005-05-02,15.123,15.378,15.123,15.378,5151,0
2005-05-03,15.387,15.591,15.37,15.574,5402,0
2005-05-04,15.617,15.902,15.617,15.846,4101,0
2005-05-05,15.756,15.969,15.705,15.942,6803,0
2005-05-06,16.026,16.026,15.617,15.688,5226,0
2005-05-09,15.284,15.617,15.284,15.617,2795,0
2005-05-10,15.617,15.617,14.909,15.141,17612,0
2005-05-11,14.999,15.31,14.794,15.31,10506,0
2005-05-12,15.336,15.336,14.794,14.909,7258,0
2005-05-13,15.024,15.048,14.852,14.852,2725,0
2005-05-16,14.86,15.204,14.86,15.056,15795,0
2005-05-17,15.056,15.204,15.032,15.032,7103,0
2005-05-18,15.284,15.812,15.148,15.583,25094,0
2005-05-19,15.896,15.896,15.634,15.657,2925,0
2005-05-20,15.657,15.82,15.396,15.82,8868,0
2005-05-23,15.518,15.599,15.51,15.51,5624,0
2005-05-24,15.353,15.387,15.255,15.293,4640,0
2005-05-25,15.293,15.408,15.204,15.345,8395,0
2005-05-26,15.204,15.403,14.932,15.155,20896,0
2005-05-27,15.37,15.74,15.37,15.705,14596,0
2005-05-31,15.78,15.82,15.723,15.772,5820,0
2005-06-01,15.78,15.82,15.765,15.82,9653,0
2005-06-02,15.765,15.804,15.345,15.641,6854,0
2005-06-03,15.82,15.82,15.396,15.451,6904,0
2005-06-06,15.107,15.328,15.039,15.328,6814,0
2005-06-07,15.804,15.804,15.565,15.565,2630,0
2005-06-08,15.82,15.82,15.608,15.641,4919,0
2005-06-09,15.37,15.664,15.141,15.664,19424,0
2005-06-10,15.408,16.438,15.378,16.331,14106,0
2005-06-13,16.438,17.669,16.438,17.267,25453,0
2005-06-14,17.637,17.81,17.341,17.497,11965,0
2005-06-15,16.693,17.621,16.693,17.466,8478,0
2005-06-16,17.055,17.3,16.848,17.169,7890,0
2005-06-17,17.021,17.202,15.942,16.109,34799,0
2005-06-20,16.347,16.693,16.347,16.519,1737,0
2005-06-21,16.619,17.014,16.446,16.882,4624,0
2005-06-22,17.014,17.055,16.924,16.924,1801,0
2005-06-23,16.766,16.775,16.379,16.379,3282,0
2005-06-24,16.363,16.643,15.353,16.018,51237,0
2005-06-27,16.643,16.643,15.533,15.96,2311,0
2005-06-28,16.281,16.594,16.281,16.479,4790,0
2005-06-29,16.479,16.479,16.298,16.438,4958,0
2005-06-30,16.438,16.643,15.969,16.191,17462,0
2005-07-01,16.643,16.643,16.395,16.601,1858,0
2005-07-05,16.643,17.161,16.43,17.12,6424,0
2005-07-06,17.209,17.209,16.971,16.971,3347,0
2005-07-07,16.971,17.095,16.725,16.725,4553,0
2005-07-08,16.848,17.589,16.848,17.457,14885,0
2005-07-11,17.637,18.656,17.637,18.656,6748,0
2005-07-12,18.485,19.643,18.485,19.602,4002,0
2005-07-13,19.274,19.274,18.632,18.632,4638,0
2005-07-14,18.739,18.739,16.569,17.497,17991,0
2005-07-15,17.07,18.03,17.07,17.573,9678,0
2005-07-18,17.472,17.546,17.358,17.358,2484,0
2005-07-19,17.218,17.308,17.209,17.308,2143,0
2005-07-20,17.441,18.494,17.366,18.494,11528,0
2005-07-21,18.887,18.961,18.371,18.664,4872,0
2005-07-22,18.819,18.906,18.494,18.887,6877,0
2005-07-25,18.906,18.942,18.494,18.906,6524,0
2005-07-26,18.747,18.906,18.739,18.906,3582,0
2005-07-27,18.942,18.942,18.082,18.408,6389,0
2005-07-28,18.408,19.109,18.247,18.782,6984,0
2005-07-29,19.151,19.355,18.664,18.913,6967,0
2005-08-01,19.028,19.397,18.408,19.397,7242,0
2005-08-02,18.5,18.5,17.275,17.317,28897,0
2005-08-03,17.613,17.679,17.423,17.661,12797,0
2005-08-04,17.669,17.669,17.218,17.218,3058,0
2005-08-05,17.629,17.629,15.657,15.902,12404,0
2005-08-08,15.828,15.994,15.617,15.756,3991,0
2005-08-09,15.649,15.82,15.284,15.812,15095,0
2005-08-10,15.82,15.911,15.442,15.731,8731,0
2005-08-11,15.731,16.127,15.731,16.127,5992,0
2005-08-12,15.846,17.178,15.617,17.169,11629,0
2005-08-15,17.35,17.35,16.643,16.931,4637,0
2005-08-16,16.693,16.693,15.756,15.756,18334,0
2005-08-17,15.864,16.176,15.617,15.788,6020,0
2005-08-18,15.657,15.82,15.533,15.533,8382,0
2005-08-19,15.494,15.804,15.494,15.796,3860,0
2005-08-22,15.68,16.061,15.68,15.705,1560,0
2005-08-23,16.281,16.414,15.911,16.414,9488,0
2005-08-24,16.61,16.61,16.215,16.355,1784,0
2005-08-25,16.594,16.725,16.594,16.725,2070,0
2005-08-26,16.584,16.725,16.109,16.241,2910,0
2005-08-29,16.215,16.215,16.002,16.215,993,0
2005-08-30,16.118,16.149,16.011,16.011,2569,0
2005-08-31,16.118,16.315,16.118,16.315,1067,0
2005-09-01,16.331,16.331,15.987,16.322,1739,0
2005-09-02,15.994,16.223,15.987,15.994,7180,0
2005-09-06,16.043,16.395,15.969,16.395,5343,0
2005-09-07,16.272,16.29,16.118,16.29,2435,0
2005-09-08,15.951,16.092,15.846,15.846,1168,0
2005-09-09,15.846,16.101,15.765,16.101,9908,0
2005-09-12,16.29,16.634,16.241,16.446,4455,0
2005-09-13,16.215,16.519,16.215,16.215,3772,0
2005-09-14,16.191,16.191,15.788,15.864,5100,0
2005-09-15,15.804,15.994,15.804,15.951,3336,0
2005-09-16,16.083,16.199,15.911,16.199,28359,0
2005-09-19,16.232,16.454,15.78,16.002,6354,0
2005-09-20,15.978,16.272,15.765,15.902,5338,0
2005-09-21,15.731,15.888,15.608,15.608,2980,0
2005-09-22,15.608,15.634,15.408,15.533,3294,0
2005-09-23,15.879,15.879,15.657,15.82,17976,0
2005-09-26,15.574,16.026,15.574,16.026,9604,0
2005-09-27,15.902,16.026,15.828,15.837,11194,0
2005-09-28,15.765,15.78,15.345,15.533,6344,0
2005-09-29,15.533,16.026,15.408,16.026,2864,0
2005-09-30,15.837,16.026,15.756,16.026,3191,0
2005-10-03,16.026,16.191,15.987,15.987,2747,0
2005-10-04,16.167,16.241,15.425,15.591,7455,0
2005-10-05,15.416,15.664,15.408,15.442,5911,0
2005-10-06,15.408,15.608,15.017,15.17,4323,0
2005-10-07,15.345,15.403,15.302,15.345,8641,0
2005-10-10,15.378,15.451,15.024,15.09,2645,0
2005-10-11,15.123,15.246,14.391,14.654,7627,0
2005-10-12,14.629,14.76,14.218,14.284,14809,0
2005-10-13,14.26,14.606,14.26,14.606,7422,0
2005-10-14,14.383,14.522,14.251,14.301,13073,0
2005-10-17,14.038,14.597,14.038,14.597,8516,0
2005-10-18,14.959,15.155,14.686,15.155,15036,0
2005-10-19,14.976,15.37,14.976,15.37,13101,0
2005-10-20,15.494,15.664,15.451,15.574,6384,0
2005-10-21,15.293,15.688,15.293,15.688,5955,0
2005-10-24,15.688,15.864,15.533,15.864,2788,0
2005-10-25,15.664,15.82,15.657,15.82,4645,0
2005-10-26,15.46,15.788,15.46,15.617,11254,0
2005-10-27,15.556,15.617,15.556,15.574,39227,0
2005-10-28,15.617,15.942,15.617,15.902,7705,0
2005-10-31,15.902,16.149,15.82,16.109,21585,0
2005-11-01,16.133,16.272,15.855,16.083,12043,0
2005-11-02,16.264,16.43,16.191,16.43,18299,0
2005-11-03,16.43,16.43,16.075,16.075,4808,0
2005-11-04,16.363,16.363,15.987,16.083,3282,0
2005-11-07,15.533,15.902,15.533,15.697,29325,0
2005-11-08,15.533,15.788,15.533,15.617,3325,0
2005-11-09,15.565,15.902,15.565,15.756,7605,0
2005-11-10,15.871,16.118,15.731,16.118,11511,0
2005-11-11,15.92,16.241,15.871,16.176,2675,0
2005-11-14,16.331,16.331,15.864,15.92,2198,0
2005-11-15,15.82,15.96,15.74,15.96,15403,0
2005-11-16,15.855,16.002,15.697,15.697,18006,0
2005-11-17,15.855,16.026,15.697,15.896,13297,0
2005-11-18,15.942,16.249,15.617,15.902,18222,0
2005-11-21,15.82,16.067,15.714,16.043,10263,0
2005-11-22,15.951,15.994,15.723,15.748,2683,0
2005-11-23,15.74,15.765,15.697,15.697,13933,0
2005-11-25,15.951,15.951,15.765,15.804,1326,0
2005-11-28,15.74,15.994,15.697,15.74,2070,0
2005-11-29,15.697,15.78,15.697,15.78,2395,0
2005-11-30,15.911,15.969,15.697,15.871,4124,0
2005-12-01,16.026,16.562,15.748,16.462,9746,0
2005-12-02,16.347,16.848,16.347,16.634,15702,0
2005-12-05,17.005,17.005,16.438,16.438,3854,0
2005-12-06,17.077,17.077,16.61,16.61,5883,0
2005-12-07,16.652,16.66,16.438,16.438,6738,0
2005-12-08,16.469,16.839,16.067,16.199,3325,0
2005-12-09,16.404,16.469,16.363,16.363,3776,0
2005-12-12,16.133,16.454,16.133,16.454,7886,0
2005-12-13,16.438,16.601,16.372,16.479,12188,0
2005-12-14,16.758,17.055,16.454,17.046,3146,0
2005-12-15,16.915,16.915,16.379,16.594,32823,0
2005-12-16,16.634,16.634,15.929,16.199,36400,0
2005-12-19,16.026,16.232,15.987,16.127,6884,0
2005-12-20,16.207,16.215,15.888,15.978,5333,0
2005-12-21,15.855,15.855,15.82,15.82,584,0
2005-12-22,15.82,16.011,15.82,15.987,2678,0
2005-12-23,15.837,16.075,15.82,16.075,1473,0
2005-12-27,15.78,16.034,15.78,15.896,3481,0
2005-12-28,15.936,16.052,15.864,15.879,4017,0
2005-12-29,16.011,16.272,15.902,15.987,13982,0
2005-12-30,15.82,16.256,15.697,15.697,14336,0
2006-01-03,15.731,15.978,15.731,15.82,5435,0
2006-01-04,16.002,16.034,15.902,15.994,5199,0
2006-01-05,15.987,16.199,15.879,16.043,2675,0
2006-01-06,16.034,16.315,16.026,16.083,2732,0
2006-01-09,16.026,16.446,16.018,16.307,1938,0
2006-01-10,16.223,16.971,16.223,16.971,1130,0
2006-01-11,17.038,17.243,16.971,16.98,5925,0
2006-01-12,17.077,17.077,16.519,16.519,1095,0
2006-01-13,16.643,16.643,16.101,16.43,363,0
2006-01-17,16.232,16.808,15.994,16.8,2970,0
2006-01-18,16.462,16.643,16.462,16.527,2137,0
2006-01-19,16.708,17.144,16.601,16.831,5344,0
2006-01-20,17.086,17.178,16.322,16.355,5272,0
2006-01-23,16.215,16.66,16.118,16.462,7052,0
2006-01-24,16.553,16.643,16.355,16.469,5170,0
2006-01-25,16.766,16.831,16.29,16.519,1900,0
2006-01-26,16.693,17.077,16.404,16.931,26523,0
2006-01-27,17.169,17.589,16.685,17.252,5758,0
2006-01-30,17.629,18.362,17.472,17.998,7706,0
2006-01-31,17.713,18.353,17.637,18.313,5494,0
2006-02-01,18.239,18.811,18.239,18.811,1581,0
2006-02-02,18.747,18.782,18.039,18.247,9993,0
2006-02-03,18.066,18.681,17.916,18.541,3106,0
2006-02-06,18.581,18.782,18.285,18.782,9538,0
2006-02-07,18.739,18.739,17.76,18.049,15284,0
2006-02-08,18.181,18.181,17.653,17.784,5423,0
2006-02-09,17.497,18.057,17.497,17.899,1581,0
2006-02-10,17.209,18.049,17.209,17.697,6766,0
2006-02-13,17.45,17.776,16.864,17.317,12681,0
2006-02-14,17.391,18.03,17.391,17.943,4898,0
2006-02-15,18.082,18.145,17.844,17.844,5770,0
2006-02-16,17.976,17.976,17.613,17.713,1222,0
2006-02-17,17.876,17.876,17.637,17.837,9167,0
2006-02-21,17.728,18.172,17.153,17.267,2857,0
2006-02-22,17.3,17.3,17.014,17.038,4109,0
2006-02-23,16.766,16.996,16.355,16.355,10830,0
2006-02-24,17.014,17.095,15.911,16.339,8048,0
2006-02-27,16.355,16.839,16.026,16.281,16796,0
2006-02-28,15.929,16.215,15.78,15.846,12223,0
2006-03-01,15.664,16.127,15.664,15.978,11811,0
2006-03-02,15.641,16.157,15.641,15.978,43829,0
2006-03-03,15.756,16.043,15.641,15.896,8586,0
2006-03-06,16.223,16.223,15.864,15.864,9596,0
2006-03-07,16.034,16.298,15.969,15.978,5370,0
2006-03-08,16.101,16.404,16.052,16.052,6515,0
2006-03-09,16.101,16.395,16.101,16.339,7459,0
2006-03-10,16.469,16.822,16.183,16.792,4847,0
2006-03-13,16.906,17.185,16.808,16.954,6342,0
2006-03-14,16.758,17.259,16.758,17.077,6017,0
2006-03-15,17.227,17.252,16.766,17.169,4716,0
2006-03-16,17.153,17.259,16.857,17.252,3792,0
2006-03-17,17.259,18.378,17.128,18.335,57072,0
2006-03-20,18.082,18.082,17.423,17.688,7159,0
2006-03-21,17.679,18.075,17.497,17.81,8256,0
2006-03-22,17.384,17.573,17.086,17.407,3857,0
2006-03-23,17.959,17.959,17.466,17.669,5501,0
2006-03-24,18.091,18.091,17.713,17.792,6619,0
2006-03-27,17.776,18.313,17.776,18.121,3296,0
2006-03-28,18.253,18.353,17.907,18.075,3967,0
2006-03-29,18.066,18.371,17.844,18.371,8321,0
2006-03-30,17.998,18.445,17.829,18.221,19127,0
2006-03-31,18.162,18.494,17.876,18.494,11954,0
2006-04-03,18.494,18.494,18.172,18.371,4638,0
2006-04-04,18.304,18.608,18.304,18.436,1643,0
2006-04-05,18.206,18.532,18.206,18.532,2950,0
2006-04-06,17.976,18.541,17.976,18.485,6341,0
2006-04-07,18.617,18.617,17.202,17.284,19459,0
2006-04-10,17.218,17.968,17.218,17.507,14490,0
2006-04-11,17.259,18.221,16.438,16.643,26538,0
2006-04-12,16.438,17.234,16.438,17.234,8086,0
2006-04-13,17.293,17.457,17.209,17.457,3468,0
2006-04-17,18.022,18.022,17.218,17.375,12061,0
2006-04-18,17.546,18.006,17.398,17.943,13541,0
2006-04-19,17.99,18.343,17.688,18.343,5496,0
2006-04-20,18.022,18.022,17.925,17.925,607,0
2006-04-21,18.285,18.343,17.581,18.057,11892,0
2006-04-24,17.837,18.075,17.837,17.899,4069,0
2006-04-25,17.358,17.82,17.358,17.792,2686,0
2006-04-26,18.014,18.075,17.752,17.934,3641,0
2006-04-27,17.735,18.459,17.573,17.76,8578,0
2006-04-28,17.507,17.768,16.915,17.366,9014,0
2006-05-01,17.308,17.597,17.267,17.529,9056,0
2006-05-02,17.983,17.983,17.529,17.546,3772,0
2006-05-03,17.457,17.589,17.138,17.497,10409,0
2006-05-04,18.082,18.082,17.661,17.688,1935,0
2006-05-05,17.768,18.014,17.415,17.858,9485,0
2006-05-08,17.252,17.907,17.252,17.837,26814,0
2006-05-09,17.959,18.181,17.161,17.669,13789,0
2006-05-10,17.514,17.837,17.138,17.35,6836,0
2006-05-11,17.267,17.375,16.479,16.816,15048,0
2006-05-12,16.808,17.12,16.495,16.677,9835,0
2006-05-15,16.438,17.021,16.438,16.822,8809,0
2006-05-16,16.708,17.153,16.708,16.822,6935,0
2006-05-17,16.848,16.848,16.421,16.634,6372,0
2006-05-18,16.315,16.848,16.315,16.404,8406,0
2006-05-19,16.176,16.839,16.176,16.527,10401,0
2006-05-22,16.454,16.848,16.315,16.831,10419,0
2006-05-23,17.095,17.202,16.298,16.438,5342,0
2006-05-24,17.169,17.169,15.416,16.232,32571,0
2006-05-25,16.355,16.8,16.149,16.8,2656,0
2006-05-26,16.775,16.775,16.438,16.634,3454,0
2006-05-30,16.446,16.479,16.232,16.438,9882,0
2006-05-31,16.322,16.775,16.232,16.775,6418,0
2006-06-01,16.775,17.103,16.634,17.07,14807,0
2006-06-02,17.252,17.432,17.055,17.358,6647,0
2006-06-05,17.169,17.341,16.857,16.94,14981,0
2006-06-06,17.055,17.128,16.775,16.783,11618,0
2006-06-07,16.954,17.391,16.915,17.391,5527,0
2006-06-08,17.49,17.49,17.021,17.407,3617,0
2006-06-09,17.752,17.752,17.415,17.481,1985,0
2006-06-12,17.259,17.784,17.259,17.565,16722,0
2006-06-13,17.784,17.876,17.243,17.721,7834,0
2006-06-14,17.669,17.721,17.259,17.481,19215,0
2006-06-15,17.735,18.098,17.589,17.968,12642,0
2006-06-16,17.882,17.943,17.514,17.713,99608,0
2006-06-19,17.721,17.81,17.466,17.76,12388,0
2006-06-20,17.555,17.925,17.507,17.555,14970,0
2006-06-21,17.466,18.107,17.466,18.107,6358,0
2006-06-22,17.916,18.129,17.466,17.721,3901,0
2006-06-23,17.555,17.744,17.308,17.308,10133,0
2006-06-26,17.185,18.091,17.185,18.006,33644,0
2006-06-27,17.916,18.138,17.768,17.837,6081,0
2006-06-28,17.752,18.162,17.565,18.129,9886,0
2006-06-29,18.239,18.65,18.075,18.494,31377,0
2006-06-30,18.304,19.282,17.925,19.084,180828,0
2006-07-03,18.913,19.109,18.804,19.109,12267,0
2006-07-05,18.828,19.454,18.819,19.109,27707,0
2006-07-06,19.043,19.232,19.037,19.181,4656,0
2006-07-07,19.043,19.167,18.977,19.143,7775,0
2006-07-10,18.985,19.232,18.92,19.151,6897,0
2006-07-11,19.092,19.181,18.696,18.845,23853,0
2006-07-12,18.59,18.782,17.943,17.943,12004,0
2006-07-13,17.637,18.198,17.637,17.925,17514,0
2006-07-14,17.407,18.082,17.407,17.882,14123,0
2006-07-17,17.952,17.952,17.45,17.555,25796,0
2006-07-18,17.688,18.253,17.259,17.49,23605,0
2006-07-19,17.481,18.313,17.472,18.285,8525,0
2006-07-20,18.114,18.181,17.688,17.792,7091,0
2006-07-21,17.621,17.661,16.971,17.317,18326,0
2006-07-24,17.522,17.916,17.391,17.792,31523,0
2006-07-25,18.022,19.028,18.022,18.811,14215,0
2006-07-26,18.162,19.701,17.829,19.495,15402,0
2006-07-27,19.495,19.495,18.811,18.811,9048,0
2006-07-28,19.437,19.898,19.321,19.321,17331,0
2006-07-31,19.198,19.298,18.985,19.028,9741,0
2006-08-01,18.837,18.837,18.121,18.23,4973,0
2006-08-02,18.321,18.321,17.925,18.075,19926,0
2006-08-03,18.049,18.114,17.768,18.114,15136,0
2006-08-04,18.371,18.494,17.529,17.81,11679,0
2006-08-07,17.629,17.713,17.35,17.514,43343,0
2006-08-08,17.589,17.81,17.275,17.415,16132,0
2006-08-09,17.637,17.669,16.931,17.046,9154,0
2006-08-10,16.857,17.916,16.839,17.752,25879,0
2006-08-11,17.637,17.829,16.915,17.046,6335,0
2006-08-14,17.293,17.293,16.577,16.708,6462,0
2006-08-15,16.963,17.507,16.963,17.481,16613,0
2006-08-16,17.661,17.776,17.441,17.735,4761,0
2006-08-17,17.629,17.705,17.522,17.581,13807,0
2006-08-18,17.776,17.776,17.573,17.744,31249,0
2006-08-21,17.621,17.621,17.234,17.234,20421,0
2006-08-22,17.227,17.227,16.848,17.046,8590,0
2006-08-23,16.857,16.988,16.643,16.725,20565,0
2006-08-24,16.708,16.816,16.446,16.462,12006,0
2006-08-25,16.438,16.715,16.43,16.601,10344,0
2006-08-28,16.742,17.161,16.577,17.161,11150,0
2006-08-29,17.252,17.529,16.963,17.45,8608,0
2006-08-30,17.565,17.613,16.848,17.423,14314,0
2006-08-31,17.546,17.679,17.358,17.497,12099,0
2006-09-01,17.522,17.768,17.423,17.432,11194,0
2006-09-05,17.637,17.679,16.808,16.839,14888,0
2006-09-06,16.733,16.915,16.693,16.822,6849,0
2006-09-07,16.848,17.466,16.822,16.848,13771,0
2006-09-08,16.816,16.864,16.808,16.864,3079,0
2006-09-11,16.708,17.014,16.708,17.014,2311,0
2006-09-12,16.963,17.49,16.931,17.49,32715,0
2006-09-13,17.565,17.597,17.391,17.597,10288,0
2006-09-14,17.597,17.669,17.597,17.669,1792,0
2006-09-15,17.801,18.066,17.713,18.014,47526,0
2006-09-18,17.891,18.153,17.82,18.153,17132,0
2006-09-19,18.253,18.295,17.613,17.899,15601,0
2006-09-20,17.546,18.384,17.546,18.384,13147,0
2006-09-21,18.445,18.681,18.362,18.532,10393,0
2006-09-22,18.392,18.408,17.998,18.4,13381,0
2006-09-25,18.172,18.656,18.082,18.599,9851,0
2006-09-26,18.55,18.69,18.253,18.494,4865,0
2006-09-27,18.408,18.517,18.378,18.517,2606,0
2006-09-28,18.532,18.705,18.532,18.681,10698,0
2006-09-29,18.494,18.69,18.129,18.384,8707,0
2006-10-02,18.006,18.466,17.998,18.022,5059,0
2006-10-03,17.697,18.198,17.661,18.121,9850,0
2006-10-04,17.998,18.517,17.998,18.517,6963,0
2006-10-05,18.45,19.198,18.427,19.109,9845,0
2006-10-06,18.906,19.028,18.681,18.681,5733,0
2006-10-09,18.599,18.879,18.599,18.879,7134,0
2006-10-10,18.906,19.289,18.466,19.289,15672,0
2006-10-11,19.151,19.198,18.87,18.985,10111,0
2006-10-12,19.159,19.725,18.887,19.725,23711,0
2006-10-13,19.725,20.004,19.61,19.898,9939,0
2006-10-16,20.004,20.447,19.906,20.071,15821,0
2006-10-17,19.807,20.004,19.61,20.004,5130,0
2006-10-18,19.881,20.438,19.798,19.898,7900,0
2006-10-19,19.873,20.365,19.618,20.087,20404,0
2006-10-20,20.242,20.343,19.995,20.343,7041,0
2006-10-23,20.17,20.456,20.062,20.456,4305,0
2006-10-24,20.268,20.333,20.119,20.194,5954,0
2006-10-25,20.294,20.294,20.071,20.25,4452,0
2006-10-26,20.308,20.604,20.119,20.604,8600,0
2006-10-27,20.604,20.604,19.798,19.863,10047,0
2006-10-30,19.709,20.218,19.651,20.087,9160,0
2006-10-31,20.136,20.136,19.511,19.709,7004,0
2006-11-01,20.598,20.598,18.353,18.353,12556,0
2006-11-02,18.313,18.897,18.313,18.879,8896,0
2006-11-03,18.985,19.274,18.782,18.811,6488,0
2006-11-06,19.057,19.462,18.977,19.38,5239,0
2006-11-07,19.338,19.717,18.756,18.782,10956,0
2006-11-08,18.887,19.57,18.887,19.528,6328,0
2006-11-09,19.338,19.437,19.207,19.274,7877,0
2006-11-10,19.346,19.511,19.174,19.503,3992,0
2006-11-13,19.552,19.709,19.454,19.709,4205,0
2006-11-14,20.046,20.875,19.725,20.875,11317,0
2006-11-15,21.04,21.137,20.942,20.959,24955,0
2006-11-16,21.074,21.13,20.907,20.907,10167,0
2006-11-17,20.752,20.752,20.447,20.687,3989,0
2006-11-20,20.598,20.743,20.382,20.456,6401,0
2006-11-21,20.349,20.611,20.349,20.475,2428,0
2006-11-22,20.555,20.662,20.514,20.514,611,0
2006-11-24,20.611,20.62,20.3,20.3,1342,0
2006-11-27,20.391,20.433,18.55,19.011,30130,0
2006-11-28,19.159,19.207,18.913,19.207,7498,0
2006-11-29,19.38,19.618,19.151,19.528,19819,0
2006-11-30,19.181,20.465,19.125,20.268,20043,0
2006-12-01,20.136,20.399,19.57,20.399,21394,0
2006-12-04,20.514,20.826,20.062,20.743,20635,0
2006-12-05,20.752,20.752,20.588,20.679,7748,0
2006-12-06,20.588,20.588,19.552,19.725,12910,0
2006-12-07,19.783,19.971,19.503,19.593,11331,0
2006-12-08,19.585,19.675,19.462,19.462,772,0
2006-12-11,19.807,19.807,19.454,19.454,8002,0
2006-12-12,19.503,19.749,19.364,19.693,11951,0
2006-12-13,19.841,20.21,19.331,19.495,14990,0
2006-12-14,19.511,19.701,19.421,19.667,14191,0
2006-12-15,19.602,19.774,19.528,19.725,27338,0
2006-12-18,19.552,19.585,18.4,18.581,11288,0
2006-12-19,18.445,18.977,18.445,18.796,8393,0
2006-12-20,18.897,19.074,18.845,18.87,15752,0
2006-12-21,18.92,18.951,18.837,18.951,3628,0
2006-12-22,18.897,18.951,18.705,18.951,3848,0
2006-12-26,19.232,19.749,19.232,19.749,5377,0
2006-12-27,19.931,20.76,19.766,20.514,14183,0
2006-12-28,20.48,20.752,20.225,20.506,7998,0
2006-12-29,20.343,20.702,20.259,20.425,17147,0
2007-01-03,20.611,21.006,20.17,20.268,9325,0
2007-01-04,20.087,20.333,20.087,20.317,6702,0
2007-01-05,20.185,20.185,19.117,19.117,11184,0
2007-01-08,19.065,19.421,18.854,18.862,18285,0
2007-01-09,18.969,18.969,18.656,18.92,17517,0
2007-01-10,18.773,18.92,18.722,18.722,10238,0
2007-01-11,18.828,19.313,18.828,19.05,8156,0
2007-01-12,19.543,19.625,19.258,19.258,11655,0
2007-01-16,19.413,19.413,18.92,19.057,15296,0
2007-01-17,19.151,19.389,18.985,18.985,8919,0
2007-01-18,18.926,19.134,18.65,18.879,18048,0
2007-01-19,18.789,19.117,18.747,19.037,6376,0
2007-01-22,19.143,19.143,18.862,18.961,5610,0
2007-01-23,18.897,19.084,18.696,18.977,4186,0
2007-01-24,19.065,19.189,19.037,19.189,2269,0
2007-01-25,19.109,19.109,18.887,18.942,23437,0
2007-01-26,18.977,19.215,18.789,19.215,6787,0
2007-01-29,19.037,19.215,19.037,19.125,18329,0
2007-01-30,19.125,19.651,19.02,19.635,12778,0
2007-01-31,19.495,19.964,19.495,19.863,8937,0
2007-02-01,19.863,20.161,19.863,20.054,6577,0
2007-02-02,20.046,20.475,20.046,20.475,15153,0
2007-02-05,20.417,20.555,20.194,20.194,11036,0
2007-02-06,20.294,20.294,19.979,20.294,11209,0
2007-02-07,20.356,20.506,20.233,20.506,7969,0
2007-02-08,20.506,20.654,20.136,20.604,12317,0
2007-02-09,20.555,20.907,20.365,20.365,18586,0
2007-02-12,20.48,20.488,20.308,20.488,11048,0
2007-02-13,20.579,20.579,20.21,20.294,6655,0
2007-02-14,20.324,20.514,19.863,20.087,8554,0
2007-02-15,19.964,20.012,19.841,19.914,7659,0
2007-02-16,19.979,19.979,19.429,19.675,12657,0
2007-02-20,19.511,20.417,19.511,20.333,17752,0
2007-02-21,20.562,22.256,20.333,21.23,46384,0
2007-02-22,21.337,22.076,21.006,22.06,26196,0
2007-02-23,22.019,22.239,21.673,21.745,11121,0
2007-02-26,21.822,21.887,21.461,21.584,7475,0
2007-02-27,21.253,21.369,20.611,21.123,36212,0
2007-02-28,21,21.154,20.588,21.04,20043,0
2007-03-01,20.711,21.295,20.711,20.965,11453,0
2007-03-02,20.826,21.4,20.604,20.687,41031,0
2007-03-05,20.549,21.105,20.343,20.81,11131,0
2007-03-06,21.04,21.337,21.04,21.246,9128,0
2007-03-07,21.188,21.268,20.892,21.074,25310,0
2007-03-08,21.057,21.319,20.711,20.843,18585,0
2007-03-09,20.752,21.304,20.752,21.246,44348,0
2007-03-12,21.006,21.277,20.901,20.925,15055,0
2007-03-13,20.851,21,20.743,20.743,26012,0
2007-03-14,20.604,21.304,20.555,21.304,11479,0
2007-03-15,21.374,21.887,21.105,21.78,11615,0
2007-03-16,21.772,21.772,21.031,21.031,53832,0
2007-03-19,21.065,21.253,20.769,20.802,15501,0
2007-03-20,20.671,21.137,20.343,21.137,12871,0
2007-03-21,21.277,21.541,20.959,21.541,30044,0
2007-03-22,21.541,21.69,21.498,21.516,7771,0
2007-03-23,21.838,21.86,21.639,21.754,9451,0
2007-03-26,21.716,22.05,21.716,21.838,6720,0
2007-03-27,21.763,21.763,21.277,21.286,10555,0
2007-03-28,21.006,21.477,21.006,21.022,8182,0
2007-03-29,21.163,21.188,20.588,21.031,8560,0
2007-03-30,21.123,21.354,20.982,21.354,22846,0
2007-04-02,21.485,21.49,20.793,20.793,4985,0
2007-04-03,20.925,21.469,20.925,21.26,11930,0
2007-04-04,21.172,21.172,20.942,20.959,6472,0
2007-04-05,20.662,20.916,20.662,20.916,7433,0
2007-04-09,20.802,20.925,20.72,20.925,9372,0
2007-04-10,20.834,21.082,20.562,20.711,7816,0
2007-04-11,20.711,20.736,20.447,20.694,62655,0
2007-04-12,20.81,21.295,20.81,21.26,8346,0
2007-04-13,21.172,21.188,20.975,21.188,3518,0
2007-04-16,21.048,21.78,21.048,21.699,3941,0
2007-04-17,21.673,21.754,21.319,21.639,9810,0
2007-04-18,21.575,21.787,21.354,21.575,9228,0
2007-04-19,21.319,21.319,20.975,20.975,4186,0
2007-04-20,21.409,21.532,21,21,13214,0
2007-04-23,21.328,21.328,20.933,21.098,8675,0
2007-04-24,21.55,21.55,20.959,21.098,4627,0
2007-04-25,21.253,21.575,21.253,21.304,5568,0
2007-04-26,21.337,21.337,20.72,21.172,7921,0
2007-04-27,21.074,21.23,20.959,21.23,6642,0
2007-04-30,21.172,21.172,19.898,20.037,30886,0
2007-05-01,19.979,20.356,19.863,20.333,32492,0
2007-05-02,19.939,21.346,19.939,21.346,28516,0
2007-05-03,21.206,21.805,21.206,21.795,18179,0
2007-05-04,21.805,21.822,21.206,21.361,15146,0
2007-05-07,21.374,21.374,21.057,21.057,6814,0
2007-05-08,20.982,20.982,20.588,20.743,10536,0
2007-05-09,20.562,21.172,20.555,21.163,11833,0
2007-05-10,20.982,21.014,20.161,20.161,13532,0
2007-05-11,20.3,20.736,20.259,20.629,9631,0
2007-05-14,20.62,20.933,20.203,20.343,18318,0
2007-05-15,20.57,20.834,20.425,20.438,14524,0
2007-05-16,20.087,20.638,20.087,20.638,16131,0
2007-05-17,20.579,20.727,20.417,20.425,13889,0
2007-05-18,20.408,20.417,20.046,20.185,13711,0
2007-05-21,20.062,21.091,20.062,21.082,15114,0
2007-05-22,20.959,21.507,20.925,21.23,10716,0
2007-05-23,21.354,21.452,20.679,20.743,11879,0
2007-05-24,20.859,20.859,20.242,20.343,13554,0
2007-05-25,20.72,21.114,20.514,21.114,11359,0
2007-05-29,21.237,21.78,21.237,21.461,13597,0
2007-05-30,21.268,21.69,20.959,21.391,8273,0
2007-05-31,21.49,21.707,21.197,21.286,6794,0
2007-06-01,21.369,21.369,21.188,21.23,2311,0
2007-06-04,21.114,21.361,21.014,21.222,7592,0
2007-06-05,21.074,21.295,20.81,20.834,8920,0
2007-06-06,20.776,21.098,20.497,20.645,23701,0
2007-06-07,20.506,20.819,19.635,19.832,36276,0
2007-06-08,19.749,20.054,19.717,19.734,17791,0
2007-06-11,19.749,20.046,19.717,19.749,24506,0
2007-06-12,19.593,20.176,19.593,19.798,18253,0
2007-06-13,19.709,20.506,19.709,20.356,21668,0
2007-06-14,20.555,20.892,20.555,20.588,14638,0
2007-06-15,21.214,21.214,20.654,20.859,43355,0
2007-06-18,20.875,21.206,20.875,21.206,9552,0
2007-06-19,21.074,21.593,21.074,21.558,11436,0
2007-06-20,21.699,21.961,20.743,20.743,15358,0
2007-06-21,20.425,20.793,20.046,20.711,39719,0
2007-06-22,20.654,20.942,20.456,20.654,49626,0
2007-06-25,20.514,21.477,20.102,21.082,56412,0
2007-06-26,21.23,21.983,21.188,21.845,29441,0
2007-06-27,21.716,23.086,21.532,22.995,35003,0
2007-06-28,22.766,22.766,22.314,22.584,24687,0
2007-06-29,22.396,22.692,22.027,22.133,23428,0
2007-07-02,22.337,22.337,21.69,22.176,18255,0
2007-07-03,21.575,22.584,21.575,22.562,10001,0
2007-07-05,22.528,22.61,22.191,22.446,10124,0
2007-07-06,22.282,22.61,22.084,22.256,7768,0
2007-07-09,22.345,22.345,21.681,21.912,7250,0
2007-07-10,21.754,21.754,20.793,20.933,20512,0
2007-07-11,20.975,21.374,20.975,21.23,13441,0
2007-07-12,21.383,21.852,21.214,21.852,7061,0
2007-07-13,21.613,21.838,21.418,21.831,8524,0
2007-07-16,21.613,21.613,21.048,21.55,11083,0
2007-07-17,21.558,21.558,20.916,21.286,16757,0
2007-07-18,21.214,21.664,20.925,21.664,13932,0
2007-07-19,21.295,22.176,21.295,21.868,12066,0
2007-07-20,21.822,21.822,20.769,21.006,21359,0
2007-07-23,21.048,21.361,20.81,20.81,8196,0
2007-07-24,20.549,20.834,19.717,19.824,24582,0
2007-07-25,19.766,20.119,19.709,20.054,22536,0
2007-07-26,19.66,21.427,19.478,21.427,35561,0
2007-07-27,19.931,22.142,19.766,21.197,30950,0
2007-07-30,21.098,21.374,19.816,20.25,25144,0
2007-07-31,20.497,21.337,20.497,20.965,32873,0
2007-08-01,21.69,22.214,21.206,22.124,35301,0
2007-08-02,22.191,22.948,21.763,22.601,25270,0
2007-08-03,22.553,22.923,22.076,22.183,25596,0
2007-08-06,22.198,23.39,21.822,23.072,25862,0
2007-08-07,22.848,24.696,22.848,24.138,33243,0
2007-08-08,24.4,25.691,23.054,24.459,56982,0
2007-08-09,24.492,26.359,22.989,23.687,71171,0
2007-08-10,22.536,26.712,22.536,24.425,37310,0
2007-08-13,24.919,25.355,23.458,23.458,25192,0
2007-08-14,23.309,23.949,23.037,23.054,18643,0
2007-08-15,23.103,24.501,23.103,23.909,18326,0
2007-08-16,24.096,27.022,24.096,25.371,59943,0
2007-08-17,27.747,27.951,26.351,26.694,55980,0
2007-08-20,26.869,27,25.011,25.585,18874,0
2007-08-21,25.8,26.045,25.117,25.537,14789,0
2007-08-22,25.84,26.784,25.355,25.445,24820,0
2007-08-23,25.677,25.677,23.21,23.76,102879,0
2007-08-24,23.627,24.662,23.611,24.278,24628,0
2007-08-27,24.294,24.608,23.054,23.687,49682,0
2007-08-28,23.177,23.637,21.541,21.716,76231,0
2007-08-29,21.946,23.703,21.78,23.365,41151,0
2007-08-30,23.086,24.361,22.601,23.654,51458,0
2007-08-31,23.711,24.301,23.711,24.213,36943,0
2007-09-04,24.318,24.837,24.057,24.327,34070,0
2007-09-05,24.08,24.138,23.177,23.424,104418,0
2007-09-06,23.883,24.656,23.883,23.917,24941,0
2007-09-07,23.917,23.917,22.923,23.458,107507,0
2007-09-10,23.627,24.213,23.258,23.85,107902,0
2007-09-11,23.982,25.503,23.85,24.64,66410,0
2007-09-12,24.656,24.854,24.361,24.617,34612,0
2007-09-13,24.617,24.819,24.492,24.533,14397,0
2007-09-14,24.409,24.696,24.294,24.608,42334,0
2007-09-17,24.492,24.88,24.336,24.361,24089,0
2007-09-18,24.171,25.437,23.9,25.437,57506,0
2007-09-19,25.379,27.072,25.379,25.972,53911,0
2007-09-20,25.783,27.688,25.519,27.203,81714,0
2007-09-21,27.492,27.903,27.254,27.705,61531,0
2007-09-24,27.671,28.197,27.195,27.36,16344,0
2007-09-25,27.13,27.598,26.521,26.628,40407,0
2007-09-26,26.621,27.147,26.366,26.389,15586,0
2007-09-27,26.258,26.465,25.807,25.84,37496,0
2007-09-28,25.723,26.291,25.651,25.816,54394,0
2007-10-01,25.723,26.062,24.164,25.972,33178,0
2007-10-02,26.053,26.845,25.863,26.628,35934,0
2007-10-03,26.545,26.554,26.02,26.02,11056,0
2007-10-04,26.175,26.242,25.863,26.103,18968,0
2007-10-05,26.474,27.114,26.071,26.298,33950,0
2007-10-08,26.194,26.194,25.757,25.906,18019,0
2007-10-09,25.986,26.298,25.585,25.872,59436,0
2007-10-10,25.792,26.16,25.066,25.889,34704,0
2007-10-11,26.151,27.039,25.986,26.712,29745,0
2007-10-12,26.694,27.022,26.449,26.86,22605,0
2007-10-15,26.809,27.17,26.317,27.122,19105,0
2007-10-16,27.098,27.098,25.716,26.694,31465,0
2007-10-17,27.022,27.022,24.171,24.573,136337,0
2007-10-18,24.409,24.525,23.883,24.418,53135,0
2007-10-19,24.425,24.486,24.08,24.13,71782,0
2007-10-22,23.48,25.437,22.94,25.355,83458,0
2007-10-23,25.609,26.274,24.763,25.561,16055,0
2007-10-24,25.453,26.126,24.943,26.126,11622,0
2007-10-25,26.185,26.185,25.174,25.174,9093,0
2007-10-26,25.585,25.889,25.422,25.889,14173,0
2007-10-29,26.118,27.122,26.118,26.915,12210,0
2007-10-30,27.114,27.501,26.792,27.27,10322,0
2007-10-31,26.712,26.712,25.84,26.266,17321,0
2007-11-01,25.546,25.546,22.222,22.948,43927,0
2007-11-02,22.971,23.44,21.787,21.887,47093,0
2007-11-05,21.814,22.685,21.814,22.396,20265,0
2007-11-06,22.536,22.989,22.191,22.989,17168,0
2007-11-07,22.618,22.971,22.091,22.091,17746,0
2007-11-08,22.422,23.234,22.422,23.168,9472,0
2007-11-09,22.848,23.424,22.528,22.633,13473,0
2007-11-12,22.651,23.094,22.651,23.011,37950,0
2007-11-13,23.44,23.44,22.487,22.584,33682,0
2007-11-14,22.773,23.003,21.937,22.314,21573,0
2007-11-15,22.536,22.914,21.86,22.914,10421,0
2007-11-16,22.962,23.079,22.142,22.51,17146,0
2007-11-19,22.232,22.232,20.959,21.031,43361,0
2007-11-20,20.991,21.822,20.425,20.991,19610,0
2007-11-21,20.951,22.562,20.951,22.562,19700,0
2007-11-23,22.724,23.195,22.724,23.086,5010,0
2007-11-26,23.072,23.381,22.183,22.468,12072,0
2007-11-27,22.536,23.342,22.151,23.249,8654,0
2007-11-28,23.466,23.785,22.954,23.76,27458,0
2007-11-29,23.317,23.662,22.733,22.733,17923,0
2007-11-30,23.292,23.292,22.502,22.502,17507,0
2007-12-03,22.782,22.848,22.396,22.478,14684,0
2007-12-04,22.222,22.94,22.084,22.084,7897,0
2007-12-05,22.642,23.094,22.642,22.782,5847,0
2007-12-06,23.119,23.234,22.865,23.143,14397,0
2007-12-07,23.143,23.143,22.478,22.724,17297,0
2007-12-10,22.677,22.685,22.3,22.405,5350,0
2007-12-11,22.584,22.685,21.838,21.838,13720,0
2007-12-12,22.536,22.7,21.6,22.256,4369,0
2007-12-13,22.05,22.322,21.516,22.322,6931,0
2007-12-14,21.912,22.019,20.679,20.702,18354,0
2007-12-17,20.549,20.72,20.268,20.343,41413,0
2007-12-18,20.645,23.39,20.506,22.923,29730,0
2007-12-19,22.923,23.21,22.824,22.971,14913,0
2007-12-20,23.3,23.3,22.83,23.275,14450,0
2007-12-21,23.777,24.533,23.711,24.13,92958,0
2007-12-24,24.459,24.6,23.777,24.409,12903,0
2007-12-26,24,24.656,24,24.656,16863,0
2007-12-27,24.6,24.6,23.335,23.564,5951,0
2007-12-28,24.023,24.459,22.214,22.83,10174,0
2007-12-31,22.677,23.019,22.415,22.601,15147,0
2008-01-02,22.519,22.766,22.183,22.256,11483,0
2008-01-03,22.345,22.396,21.532,21.532,20184,0
2008-01-04,21.206,22.256,21.206,21.745,17493,0
2008-01-07,21.805,23.472,21.805,22.904,8513,0
2008-01-08,22.971,23.662,22.191,22.33,15768,0
2008-01-09,22.1,23.317,21.805,23.086,11761,0
2008-01-10,22.773,24.105,22.314,24.105,7279,0
2008-01-11,23.868,23.868,22.124,22.124,22155,0
2008-01-14,21.485,22.222,21.485,22.1,5750,0
2008-01-15,21.745,21.992,20.549,21.295,26321,0
2008-01-16,21.277,24.459,21.277,23.803,16505,0
2008-01-17,24.74,24.74,21.927,21.927,4182,0
2008-01-18,21.772,23.917,21.772,22.133,36245,0
2008-01-22,21.172,22.809,21.172,22.61,18051,0
2008-01-23,22.035,26.958,22.035,26.118,21814,0
2008-01-24,26.118,27.679,24.336,25.033,14469,0
2008-01-25,25.445,26.227,23.39,23.696,17156,0
2008-01-28,23.696,23.777,22.438,23.556,17241,0
2008-01-29,22.838,23.054,22.191,22.239,8777,0
2008-01-30,22.124,22.592,22.124,22.167,9304,0
2008-01-31,21.845,24.656,21.845,24.656,15290,0
2008-02-01,24.803,25.651,23.53,23.819,9631,0
2008-02-04,23.556,23.556,22.904,22.904,4429,0
2008-02-05,22.405,22.405,21.887,21.937,28061,0
2008-02-06,22.207,22.584,22.191,22.364,11727,0
2008-02-07,22.273,22.553,22.191,22.396,12131,0
2008-02-08,22.592,22.592,22.191,22.198,4627,0
2008-02-11,21.763,22.61,21.763,22.151,18762,0
2008-02-12,22.307,23.373,22.307,23.242,9594,0
2008-02-13,23.472,24.617,23.046,24.582,20143,0
2008-02-14,24.591,25.214,23.637,23.637,5039,0
2008-02-15,23.48,23.48,22.536,22.545,7934,0
2008-02-19,22.888,23.054,21.983,21.983,12201,0
2008-02-20,21.878,22.562,21.868,22.29,3350,0
2008-02-21,22.592,22.962,21.954,21.954,5094,0
2008-02-22,22.027,22.43,21.795,22.084,7186,0
2008-02-25,22.191,22.553,21.516,21.838,14505,0
2008-02-26,21.845,23.718,21.845,23.177,7981,0
2008-02-27,22.914,24.08,22.848,23.249,11005,0
2008-02-28,23.019,23.833,22.379,22.57,8046,0
2008-02-29,22.256,23.21,22.191,22.214,24108,0
2008-03-03,22.1,22.659,22.06,22.198,11175,0
2008-03-04,21.918,22.553,21.918,22.191,39634,0
2008-03-05,22.345,22.438,22.142,22.222,3810,0
2008-03-06,21.868,22.337,21.868,22.191,9237,0
2008-03-07,21.904,22.592,21.805,22.191,7125,0
2008-03-10,22.314,22.415,22.1,22.115,9996,0
2008-03-11,22.733,25.337,22.733,25.337,11214,0
2008-03-12,24.687,26.144,24.687,25.305,24534,0
2008-03-13,24.909,24.909,22.191,24.014,37793,0
2008-03-14,23.833,25.066,22.888,23.011,21083,0
2008-03-17,22.405,26.291,21.983,25.561,23110,0
2008-03-18,26.168,26.258,23.356,26.168,36738,0
2008-03-19,26.413,27.09,25.939,26.218,20353,0
2008-03-20,26.958,26.958,25.092,26.079,111915,0
2008-03-24,26.126,26.869,25.445,26.637,24520,0
2008-03-25,26.694,26.767,26.037,26.251,31437,0
2008-03-26,26.071,26.637,25.93,26.637,13102,0
2008-03-27,26.721,26.721,25.422,26.087,9895,0
2008-03-28,26.317,26.317,25.074,25.739,12989,0
2008-03-31,25.732,25.732,24.385,24.385,21895,0
2008-04-01,25.066,25.066,23.654,24.771,20546,0
2008-04-02,24.811,25.708,23.826,24.476,7643,0
2008-04-03,24.164,25.422,23.556,24.608,7284,0
2008-04-04,24.731,24.731,23.696,23.965,5929,0
2008-04-07,24.18,24.361,23.399,23.991,12962,0
2008-04-08,23.703,24.278,23.424,24.014,6744,0
2008-04-09,23.883,24.525,23.365,23.564,9722,0
2008-04-10,23.514,24.065,23.365,23.917,7853,0
2008-04-11,23.472,23.991,23.029,23.094,8228,0
2008-04-14,23.072,23.687,22.191,23.168,46106,0
2008-04-15,23.335,23.703,22.43,22.914,11303,0
2008-04-16,23.186,24.246,22.692,24.006,15409,0
2008-04-17,23.949,24.221,23.777,23.965,14858,0
2008-04-18,24.31,24.486,24.072,24.254,11590,0
2008-04-21,23.991,24.336,23.44,23.711,8270,0
2008-04-22,23.547,23.76,22.438,22.8,17770,0
2008-04-23,22.888,22.888,22.115,22.115,13002,0
2008-04-24,22.176,23.785,22.176,23.743,8619,0
2008-04-25,23.891,24.509,23.037,23.44,6314,0
2008-04-28,23.234,23.957,23.234,23.833,1288,0
2008-04-29,23.949,23.949,22.191,22.207,4333,0
2008-04-30,22.207,22.57,22.167,22.446,17905,0
2008-05-01,22.478,23.743,22.446,23.48,2453,0
2008-05-02,23.934,24.617,23.011,23.458,12446,0
2008-05-05,23.258,23.258,22.282,22.322,9667,0
2008-05-06,22.273,22.707,22.191,22.345,29174,0
2008-05-07,22.415,22.553,21.648,22.191,24654,0
2008-05-08,21.822,22.396,21.822,22.307,12169,0
2008-05-09,21.868,22.345,21.868,22.345,9013,0
2008-05-12,22.46,23.687,22.415,23.687,5311,0
2008-05-13,23.826,23.826,22.446,23.711,8778,0
2008-05-14,23.127,23.449,22.809,23.258,6218,0
2008-05-15,23.177,23.48,22.668,23.161,9019,0
2008-05-16,23.449,23.449,22.142,22.142,16265,0
2008-05-19,22.043,22.782,22.043,22.37,16445,0
2008-05-20,22.035,22.584,22.035,22.577,13329,0
2008-05-21,22.707,22.707,21.805,22.107,13839,0
2008-05-22,22.191,22.452,22.142,22.37,23606,0
2008-05-23,22.06,22.502,22.06,22.107,5505,0
2008-05-27,22.176,22.468,22.176,22.239,10662,0
2008-05-28,22.46,22.502,22.191,22.198,7933,0
2008-05-29,22.084,23.284,22.084,23.086,13748,0
2008-05-30,22.364,23.711,22.364,23.646,11833,0
2008-06-02,23.619,23.735,22.05,22.133,17688,0
2008-06-03,22.379,22.592,22.191,22.222,11068,0
2008-06-04,22.05,22.502,22.05,22.198,9104,0
2008-06-05,22.133,23.703,22.133,23.603,15732,0
2008-06-06,23.242,23.751,22.685,22.685,8660,0
2008-06-09,22.502,23.134,22.198,22.502,11179,0
2008-06-10,22.256,22.592,22.198,22.37,8184,0
2008-06-11,22.207,22.971,21.639,21.639,16732,0
2008-06-12,22.142,22.37,21.976,21.976,6585,0
2008-06-13,22.3,22.364,21.593,22.222,34749,0
2008-06-16,22.183,22.345,22.183,22.322,7510,0
2008-06-17,22.256,22.256,21.621,21.699,20962,0
2008-06-18,22.069,22.142,21.722,21.992,13069,0
2008-06-19,21.937,22.438,21.937,22.438,3200,0
2008-06-20,22.256,22.256,21.55,21.631,80721,0
2008-06-23,21.558,22.214,21.337,21.969,14232,0
2008-06-24,21.621,22.388,21.608,21.763,19779,0
2008-06-25,21.593,22.115,21.593,22.084,22310,0
2008-06-26,21.78,22.191,20.991,21.057,22164,0
2008-06-27,21.253,22.183,19.841,22.076,266238,0
2008-06-30,21.992,22.396,21.736,21.805,65248,0
2008-07-01,21.78,22.809,21.78,22.314,45719,0
2008-07-02,22.214,22.446,21.699,21.754,45848,0
2008-07-03,21.722,22.51,21.214,22.069,11700,0
2008-07-07,21.722,22.307,21.722,21.992,17587,0
2008-07-08,22.322,24.228,21.878,23.965,38353,0
2008-07-09,23.687,23.768,22.43,22.914,20966,0
2008-07-10,22.872,24.195,22.151,23.381,12130,0
2008-07-11,23.134,24.096,22.716,23.547,13511,0
2008-07-14,24.378,24.378,22.954,23.381,11824,0
2008-07-15,23.029,23.687,22.659,23.547,17950,0
2008-07-16,23.696,24.582,22.651,24.582,25578,0
2008-07-17,24.648,24.648,23.292,24.345,29215,0
2008-07-18,24.385,24.608,23.48,23.785,12347,0
2008-07-21,23.965,24.476,23.53,23.671,1772,0
2008-07-22,23.458,24.246,23.226,24.171,16155,0
2008-07-23,24.089,24.441,23.965,24.041,12263,0
2008-07-24,24.433,24.433,23.768,23.875,12223,0
2008-07-25,24.336,24.45,23.496,23.841,24626,0
2008-07-28,23.703,23.991,23.349,23.751,5254,0
2008-07-29,23.564,24.45,23.44,24.138,25957,0
2008-07-30,24.4,24.409,23.514,24.4,33934,0
2008-07-31,23.794,23.9,23.523,23.868,15921,0
2008-08-01,23.833,23.875,23.588,23.875,8728,0
2008-08-04,23.266,23.875,23.266,23.687,10331,0
2008-08-05,24.394,24.409,23.458,24.4,11012,0
2008-08-06,24.361,24.4,23.226,24.105,47801,0
2008-08-07,23.777,24.08,22.61,23.637,13356,0
2008-08-08,22.923,24.032,22.857,23.957,37896,0
2008-08-11,24,24.254,23.603,24.254,28456,0
2008-08-12,23.751,25.003,23.588,24.811,52297,0
2008-08-13,24.787,26.528,24.582,26.118,13620,0
2008-08-14,25.832,26.298,24.262,25.561,25592,0
2008-08-15,26.168,26.168,25.346,25.346,32780,0
2008-08-18,25.058,25.314,24.771,24.943,9057,0
2008-08-19,24.54,24.943,22.83,24.237,9328,0
2008-08-20,24.246,24.656,24.246,24.533,5989,0
2008-08-21,24.327,25.46,24.327,24.927,21775,0
2008-08-22,24.671,25.46,24.617,25.142,5717,0
2008-08-25,24.968,24.968,23.85,23.85,3705,0
2008-08-26,23.841,24.014,23.284,24.014,6779,0
2008-08-27,24.105,24.696,23.949,24.696,16485,0
2008-08-28,24.705,25.914,24.687,25.914,8559,0
2008-08-29,25.863,26.483,25.528,26.126,18785,0
2008-09-02,26.449,26.449,25.257,25.469,14213,0
2008-09-03,25.46,26.071,25.282,26.037,8645,0
2008-09-04,25.807,26.003,23.514,23.868,26731,0
2008-09-05,23.603,23.917,22.707,23.266,8687,0
2008-09-08,24.318,24.327,22.931,24.164,21879,0
2008-09-09,24.286,25.511,23.811,24.763,17684,0
2008-09-10,25.626,26.405,24.45,26.266,20710,0
2008-09-11,25.783,26.474,25.469,26.333,13087,0
2008-09-12,26.449,26.449,25.585,26.045,7829,0
2008-09-15,25.537,26.483,25.537,25.6,14093,0
2008-09-16,25.134,28.461,24.854,27.581,30433,0
2008-09-17,27.203,28.723,25.519,27.459,30646,0
2008-09-18,28.421,32.866,27.985,32.416,71153,0
2008-09-19,34.511,34.511,28.766,29.586,183890,0
2008-09-22,29.184,29.184,27.633,27.633,31253,0
2008-09-23,27.574,28.19,27.574,27.765,19477,0
2008-09-24,27.871,28.134,26.967,26.975,15655,0
2008-09-25,27.098,28.134,26.992,27.54,16494,0
2008-09-26,26.924,28.287,26.457,27.795,31128,0
2008-09-29,27.262,28.766,23.833,27.909,17539,0
2008-09-30,28.453,28.453,26.76,27.51,23055,0
2008-10-01,27.36,27.36,26.266,27.031,10480,0
2008-10-02,26.899,27.344,26.703,26.746,8199,0
2008-10-03,27.221,27.837,24.951,24.951,21749,0
2008-10-06,24.394,26.071,22.33,24.54,20778,0
2008-10-07,24.934,25.561,23.365,23.432,17249,0
2008-10-08,21.436,25.108,21.328,23.466,32503,0
2008-10-09,23.514,23.671,21.868,21.868,55188,0
2008-10-10,21.277,22.98,21.277,22.971,52244,0
2008-10-13,24.146,24.648,23.143,24.057,27106,0
2008-10-14,24.648,24.648,21.927,22.198,15076,0
2008-10-15,21.86,22.273,20.991,21.427,29357,0
2008-10-16,21.369,24.433,21.369,23.458,36474,0
2008-10-17,22.584,23.777,21.621,22.931,46754,0
2008-10-20,23.195,24.425,22.191,22.923,39524,0
2008-10-21,22.562,22.954,21.369,21.369,28202,0
2008-10-22,20.843,22.035,20.382,20.629,19906,0
2008-10-23,20.793,22.183,20.793,21.845,15200,0
2008-10-24,20.549,22.452,20.136,21.49,20289,0
2008-10-27,21.328,22.151,19.577,20.176,13563,0
2008-10-28,20.562,23.011,20.562,22.495,29870,0
2008-10-29,22.495,22.782,20.752,20.752,16601,0
2008-10-30,21.631,22.33,21.631,22.265,17038,0
2008-10-31,21.983,22.848,21.49,22.848,18818,0
2008-11-03,23.011,23.094,22.685,22.83,24345,0
2008-11-04,22.37,23.127,21.983,22.487,20197,0
2008-11-05,22.222,22.668,20.875,21.55,25924,0
2008-11-06,21.383,22.601,21.383,21.469,13246,0
2008-11-07,21.722,22.519,21.137,22.142,21236,0
2008-11-10,22.773,23.011,21.105,21.105,8892,0
2008-11-11,21.123,22.232,21.123,21.442,22707,0
2008-11-12,21.098,22.176,20.702,20.752,35275,0
2008-11-13,20.859,23.603,20.859,22.904,28448,0
2008-11-14,22.545,24.048,21.4,21.541,20712,0
2008-11-17,21.337,21.754,20.951,20.959,9129,0
2008-11-18,20.991,21.772,20.826,21.73,22531,0
2008-11-19,21.114,23.072,21.114,21.214,22337,0
2008-11-20,21.031,22.214,20.671,21.277,23405,0
2008-11-21,21.188,25.051,21.188,24.64,43771,0
2008-11-24,24.968,28.397,23.841,28.1,48422,0
2008-11-25,28.486,28.52,22.307,22.989,148613,0
2008-11-26,22.314,27.51,22.314,27.014,56433,0
2008-11-28,26.514,27.657,26.514,27.581,4571,0
2008-12-01,26.835,28.404,22.001,22.405,37080,0
2008-12-02,22.857,24.433,22.256,23.111,15642,0
2008-12-03,22.452,24.105,22.232,23.662,18311,0
2008-12-04,23.581,25.371,23.581,24.228,15371,0
2008-12-05,23.883,26.298,23.883,25.708,28287,0
2008-12-08,26.474,27.944,25.889,27.302,49797,0
2008-12-09,27.047,27.492,25.576,26.637,29729,0
2008-12-10,27.055,27.394,26.333,27.238,21408,0
2008-12-11,26.545,27.238,24,24.64,52280,0
2008-12-12,24.065,27.047,23.949,27.014,14315,0
2008-12-15,27.122,27.122,24.533,25.6,23462,0
2008-12-16,26.185,27.122,26.185,27.039,36176,0
2008-12-17,26.66,27.31,26.66,27.031,33470,0
2008-12-18,26.992,27.772,25.6,26.483,79893,0
2008-12-19,27.698,27.78,26.992,27.532,84581,0
2008-12-22,27.475,27.475,25.018,26.528,16879,0
2008-12-23,26.746,27.279,26.694,27.031,14122,0
2008-12-24,26.49,27.27,26.003,27.27,12501,0
2008-12-26,27.262,27.262,26.449,26.668,10345,0
2008-12-29,26.651,26.651,25.855,26.029,7480,0
2008-12-30,26.422,27.022,25.972,27.014,16029,0
2008-12-31,27.014,27.262,25.939,27.162,37688,0
2009-01-02,27.262,27.262,25.691,26.775,15727,0
2009-01-05,26.89,27.17,25.273,26.958,14794,0
2009-01-06,27.262,27.293,26.326,27.293,11150,0
2009-01-07,26.845,27.178,25.314,25.847,20860,0
2009-01-08,24.978,26.58,24.951,26.58,15448,0
2009-01-09,26.505,27.007,24.863,24.909,17172,0
2009-01-12,24.909,25.683,24.294,24.294,10455,0
2009-01-13,24.164,25.066,24.072,24.294,25131,0
2009-01-14,23.859,23.859,22.191,22.314,36151,0
2009-01-15,21.918,23.487,21.918,23.335,26367,0
2009-01-16,23.581,23.785,22.838,23.785,13200,0
2009-01-20,23.505,23.505,21.912,21.912,12814,0
2009-01-21,22.01,24.032,21.312,24.023,21113,0
2009-01-22,23.415,23.53,22.562,22.592,8965,0
2009-01-23,22.035,22.742,21.86,22.57,13590,0
2009-01-26,22.536,23.646,22.282,23.046,17985,0
2009-01-27,23.063,24.171,23.029,23.794,8864,0
2009-01-28,23.588,25.19,23.588,25.1,10372,0
2009-01-29,24.863,25.683,23.85,23.965,13006,0
2009-01-30,24.294,24.757,23.186,23.654,20737,0
2009-02-02,23.381,25.469,23.381,25.182,16794,0
2009-02-03,25.329,25.469,24.64,25.46,18965,0
2009-02-04,25.011,26.012,25.011,25.058,10490,0
2009-02-05,24.632,25.972,24.632,25.553,16996,0
2009-02-06,25.445,26.44,24.819,25.939,32116,0
2009-02-09,25.748,26.374,25.486,25.847,14767,0
2009-02-10,25.691,25.792,23.063,23.063,19310,0
2009-02-11,23.258,24.459,22.51,23.226,20926,0
2009-02-12,22.931,23.487,22.232,22.642,8476,0
2009-02-13,22.37,23.284,22.37,22.816,3333,0
2009-02-17,21.954,21.969,20.982,21.369,24499,0
2009-02-18,20.62,21.507,20.62,21.286,54133,0
2009-02-19,21.523,21.805,20.752,20.752,19906,0
2009-02-20,20.522,21.253,20.176,20.382,38170,0
2009-02-23,20.48,21,18.969,18.969,19918,0
2009-02-24,18.091,19.807,16.527,19.709,45714,0
2009-02-25,19.602,20.194,18.969,19.725,23260,0
2009-02-26,19.816,19.914,17.252,17.252,17278,0
2009-02-27,17.014,18.705,17.014,18.014,15616,0
2009-03-02,17.76,18.335,17.267,17.308,18817,0
2009-03-03,17.581,17.581,16.783,17.259,34679,0
2009-03-04,17.538,18.285,17.259,18.098,14107,0
2009-03-05,17.697,18.942,17.038,17.259,16484,0
2009-03-06,17.423,17.423,16.553,16.822,35173,0
2009-03-09,16.685,16.915,16.577,16.594,19911,0
2009-03-10,16.848,17.688,16.685,17.688,34974,0
2009-03-11,17.669,17.721,16.946,17.138,47112,0
2009-03-12,16.996,19.832,16.996,19.832,35342,0
2009-03-13,19.921,21.154,19.495,20.071,19895,0
2009-03-16,20.218,21.532,20.218,20.343,19836,0
2009-03-17,20.349,21.065,19.701,20.57,19717,0
2009-03-18,20.531,22.069,20.161,21.516,31295,0
2009-03-19,22.05,22.05,19.783,20.549,24970,0
2009-03-20,20.81,20.959,18.985,19.181,50933,0
2009-03-23,18.65,22.107,18.541,22.107,33741,0
2009-03-24,21.831,22.545,21.022,21.022,27932,0
2009-03-25,21.26,21.26,19.364,20.54,15069,0
2009-03-26,20.802,22.668,20.736,22.191,19662,0
2009-03-27,21.69,22.809,20.679,21.098,14708,0
2009-03-30,20.57,21.237,20.17,20.218,9854,0
2009-03-31,20.522,21.608,19.734,21.304,10609,0
2009-04-01,20.951,21.946,20.951,21.763,13384,0
2009-04-02,20.975,22.601,20.975,22.167,34810,0
2009-04-03,22.214,22.273,21.655,22.273,5656,0
2009-04-06,21.673,21.954,21.014,21.188,6829,0
2009-04-07,21.912,21.912,19.313,19.511,18103,0
2009-04-08,19.61,20.549,19.543,19.948,8729,0
2009-04-09,20.48,22.247,19.841,21.822,18643,0
2009-04-13,21.469,22.239,21.4,22.239,8555,0
2009-04-14,21.795,21.795,20.743,20.843,9401,0
2009-04-15,20.743,21.822,20.604,21.418,10303,0
2009-04-16,21.154,21.992,20.497,21.304,15586,0
2009-04-17,21.369,21.946,21.286,21.664,17540,0
2009-04-20,21.091,21.391,18.641,19.625,30111,0
2009-04-21,19.487,21.805,19.198,21.608,18537,0
2009-04-22,21.18,22.084,21.18,21.795,14550,0
2009-04-23,21.763,22.415,21.222,21.621,19308,0
2009-04-24,21.918,22.733,21.822,22.337,12580,0
2009-04-27,21.795,22.027,20.48,21.523,24191,0
2009-04-28,21.361,22.239,21.361,22.076,4825,0
2009-04-29,22.214,23.195,21.532,22.773,16777,0
2009-04-30,22.914,23.195,22.536,22.562,15564,0
2009-05-01,22.57,22.904,22.158,22.46,12038,0
2009-05-04,22.707,23.011,22.685,22.857,6399,0
2009-05-05,22.773,22.995,21.745,22.379,11730,0
2009-05-06,22.618,22.618,20.727,21.082,21236,0
2009-05-07,21.442,21.442,18.969,19.289,38382,0
2009-05-08,19.593,20.203,18.942,20.004,27929,0
2009-05-11,19.824,20.294,19.05,20.145,25166,0
2009-05-12,20.176,20.176,19.355,19.881,9175,0
2009-05-13,19.543,20.456,19.167,19.38,28949,0
2009-05-14,19.421,20.152,19.028,19.651,21969,0
2009-05-15,19.898,19.898,18.92,18.961,14121,0
2009-05-18,19.267,20.185,19.267,20.176,15270,0
2009-05-19,19.643,19.898,19.117,19.372,11846,0
2009-05-20,19.338,19.651,17.538,17.934,44096,0
2009-05-21,17.768,18.485,17.768,18.145,14804,0
2009-05-22,18.162,18.624,18.082,18.362,15922,0
2009-05-26,18.221,20.975,18.221,20.81,26104,0
2009-05-27,20.598,21.575,20.382,20.514,13567,0
2009-05-28,20.76,20.834,19.734,20.161,14303,0
2009-05-29,20.294,20.294,19.289,19.749,31773,0
2009-06-01,21.361,21.361,19.816,20.702,38812,0
2009-06-02,20.645,20.645,19.215,19.832,51044,0
2009-06-03,19.701,20.102,19.267,19.906,10891,0
2009-06-04,20.071,21.065,19.61,21.065,19269,0
2009-06-05,21.222,21.383,20.522,20.991,10931,0
2009-06-08,20.951,21.114,20.308,20.555,17191,0
2009-06-09,20.611,21.006,20.438,20.883,20056,0
2009-06-10,21.014,21.369,18.285,19.167,33479,0
2009-06-11,19.274,20.356,19.274,20.111,10543,0
2009-06-12,19.873,20.447,19.684,20.447,9760,0
2009-06-15,19.881,20.549,19.223,20.136,37321,0
2009-06-16,20.161,20.752,19.536,19.561,24997,0
2009-06-17,19.561,20.136,19.207,19.824,4516,0
2009-06-18,19.478,20.17,19.313,19.717,9164,0
2009-06-19,20.03,20.03,19.346,19.824,34357,0
2009-06-22,19.61,19.766,18.773,18.796,17355,0
2009-06-23,18.731,19.05,18.03,18.384,50556,0
2009-06-24,18.494,18.656,18.121,18.353,14013,0
2009-06-25,18.285,18.696,18.276,18.624,7807,0
2009-06-26,18.45,19.159,18.329,19.002,156907,0
2009-06-29,19.305,19.979,18.731,19.298,19922,0
2009-06-30,19.321,19.79,18.969,18.977,29917,0
2009-07-01,19.189,19.725,18.913,19.585,20079,0
2009-07-02,19.223,19.274,18.427,18.69,17629,0
2009-07-06,18.656,18.942,18.121,18.295,16284,0
2009-07-07,18.994,18.994,18.353,18.353,11111,0
2009-07-08,18.5,18.828,18.189,18.494,15409,0
2009-07-09,18.574,18.574,17.744,17.744,16176,0
2009-07-10,17.679,18.075,17.472,17.713,22648,0
2009-07-13,17.744,18.384,17.744,18.269,15072,0
2009-07-14,18.206,18.599,18.066,18.509,9341,0
2009-07-15,18.845,19.643,18.55,19.207,56227,0
2009-07-16,19.037,19.52,18.994,19.52,9639,0
2009-07-17,19.61,19.798,19.267,19.739,14935,0
2009-07-20,19.807,20.425,19.503,20.218,54476,0
2009-07-21,19.585,20.176,19.487,19.841,26260,0
2009-07-22,19.684,20.102,19.446,20.102,9937,0
2009-07-23,19.986,20.308,19.725,20.021,54127,0
2009-07-24,19.798,20.136,19.602,19.651,21218,0
2009-07-27,19.739,19.816,19.223,19.667,5185,0
2009-07-28,19.454,20.127,19.454,19.914,8639,0
2009-07-29,19.79,20.119,19.684,19.881,8515,0
2009-07-30,20.218,20.218,18.69,19.921,34220,0
2009-07-31,19.774,20.094,19.487,19.543,21270,0
2009-08-03,19.667,19.667,19.092,19.405,8235,0
2009-08-04,19.313,20.497,19.084,19.824,18883,0
2009-08-05,19.898,19.898,18.239,18.782,15442,0
2009-08-06,18.782,19.248,18.599,18.599,11941,0
2009-08-07,18.977,19.841,18.819,19.61,13582,0
2009-08-10,19.413,20.136,19.413,19.848,7781,0
2009-08-11,19.725,19.824,18.362,18.5,27208,0
2009-08-12,18.796,19.207,18.747,18.862,21782,0
2009-08-13,18.92,19.274,18.656,18.804,17351,0
2009-08-14,18.811,18.985,18.075,18.075,12962,0
2009-08-17,17.998,18.541,17.776,18.427,13597,0
2009-08-18,18.494,19.274,18.494,19.117,6875,0
2009-08-19,18.913,19.274,18.739,18.897,9212,0
2009-08-20,18.906,19.057,18.198,18.913,6869,0
2009-08-21,19.274,19.585,18.641,19.405,24518,0
2009-08-24,19.397,19.593,18.837,18.934,10978,0
2009-08-25,19.02,19.02,18.664,18.985,5352,0
2009-08-26,19.174,19.174,18.673,18.934,5254,0
2009-08-27,18.696,18.897,18.006,18.897,8163,0
2009-08-28,19.02,19.037,18.153,18.532,14852,0
2009-08-31,18.494,18.59,18.212,18.574,17423,0
2009-09-01,18.392,19.215,18.049,18.049,15716,0
2009-09-02,18.371,18.559,18.362,18.485,6960,0
2009-09-03,18.494,18.517,18.181,18.509,5060,0
2009-09-04,18.664,18.664,18.172,18.371,7239,0
2009-09-08,18.485,19.011,18.172,18.408,10818,0
2009-09-09,18.371,18.739,18.114,18.739,13051,0
2009-09-10,18.664,18.664,18.378,18.509,28253,0
2009-09-11,18.239,18.574,18.239,18.466,5477,0
2009-09-14,18.371,18.371,18.014,18.295,5345,0
2009-09-15,18.206,18.509,18.091,18.509,3418,0
2009-09-16,18.517,18.897,18.378,18.509,14341,0
2009-09-17,18.696,18.696,18.4,18.445,4949,0
2009-09-18,18.417,18.5,18.285,18.329,35271,0
2009-09-21,18.371,18.559,18.371,18.371,7300,0
2009-09-22,18.459,18.5,18.371,18.371,41350,0
2009-09-23,18.343,18.532,18.343,18.436,5156,0
2009-09-24,18.45,18.517,18.384,18.392,7466,0
2009-09-25,18.384,18.532,18.371,18.5,7251,0
2009-09-28,18.5,18.862,18.459,18.837,14995,0
2009-09-29,18.804,19.117,18.436,18.985,10922,0
2009-09-30,19.057,19.215,18.617,18.819,33055,0
2009-10-01,18.656,18.656,18.329,18.371,107433,0
2009-10-02,18.329,18.969,18.329,18.756,8839,0
2009-10-05,18.811,19.117,18.624,18.673,11194,0
2009-10-06,18.985,19.289,18.951,19.289,7749,0
2009-10-07,19.267,19.643,18.994,19.643,7703,0
2009-10-08,19.643,19.643,18.764,18.764,38390,0
2009-10-09,18.722,19.02,18.466,18.617,61893,0
2009-10-12,19.065,19.643,18.934,19.389,19595,0
2009-10-13,19.421,19.421,19.125,19.189,4411,0
2009-10-14,19.331,19.413,18.559,18.705,30710,0
2009-10-15,18.641,18.773,18.417,18.5,8517,0
2009-10-16,18.329,19.215,18.329,18.408,22972,0
2009-10-19,18.392,18.845,18.392,18.567,14985,0
2009-10-20,18.59,18.673,18.436,18.466,10269,0
2009-10-21,18.466,18.906,18.329,18.392,18194,0
2009-10-22,18.417,18.913,18.417,18.913,13901,0
2009-10-23,18.722,19.05,18.329,18.445,12172,0
2009-10-26,18.476,18.862,18.335,18.408,13319,0
2009-10-27,18.436,18.673,18.408,18.445,7982,0
2009-10-28,18.476,18.854,18.329,18.343,69354,0
2009-10-29,18.632,18.731,18.329,18.371,45660,0
2009-10-30,18.329,18.632,18.329,18.329,31734,0
2009-11-02,18.656,19.159,18.362,18.509,12851,0
2009-11-03,18.408,18.713,18.329,18.713,11629,0
2009-11-04,18.773,18.773,17.801,17.876,21877,0
2009-11-05,18.049,18.789,18.006,18.532,16177,0
2009-11-06,18.343,18.705,17.968,18.599,10513,0
2009-11-09,18.69,18.879,18.436,18.705,10553,0
2009-11-10,18.641,18.87,18.476,18.494,3829,0
2009-11-11,18.681,18.739,18.247,18.641,9880,0
2009-11-12,18.599,18.739,18.335,18.408,14151,0
2009-11-13,18.517,18.664,18.408,18.476,9831,0
2009-11-16,18.705,18.739,18.075,18.574,14082,0
2009-11-17,18.664,18.722,18.494,18.713,11541,0
2009-11-18,18.5,18.696,18.408,18.599,7495,0
2009-11-19,18.494,18.713,18.445,18.581,37834,0
2009-11-20,18.509,19.057,18.509,19.043,18243,0
2009-11-23,19.241,19.561,18.934,19.462,9557,0
2009-11-24,18.969,19.298,18.804,19.289,10683,0
2009-11-25,19.313,19.313,18.906,18.913,3284,0
2009-11-27,18.906,19.215,18.362,18.362,11851,0
2009-11-30,18.494,19.057,18.295,19.043,23942,0
2009-12-01,19.174,19.593,18.362,19.536,28405,0
2009-12-02,19.495,19.643,19.092,19.585,13468,0
2009-12-03,19.61,19.61,18.92,19.02,6452,0
2009-12-04,19.454,19.643,19.248,19.593,12397,0
2009-12-07,19.57,20.08,19.372,19.625,13289,0
2009-12-08,19.528,19.798,19.503,19.635,5273,0
2009-12-09,19.585,19.593,18.713,19.331,36654,0
2009-12-10,19.389,19.739,19.321,19.684,28541,0
2009-12-11,19.701,19.701,19.462,19.561,6711,0
2009-12-14,19.643,19.725,19.421,19.446,4644,0
2009-12-15,19.446,19.739,19.223,19.487,15183,0
2009-12-16,19.684,19.725,19.429,19.429,7678,0
2009-12-17,18.969,19.462,18.747,18.747,6969,0
2009-12-18,18.985,19.011,18.459,18.977,56110,0
2009-12-21,19.043,19.446,18.985,19.305,10045,0
2009-12-22,19.002,19.413,18.92,19.057,13666,0
2009-12-23,19.198,19.454,18.764,19.057,9804,0
2009-12-24,19.084,19.248,19.011,19.011,878,0
2009-12-28,19.684,19.684,19.174,19.495,6120,0
2009-12-29,19.462,19.61,19.1,19.552,12033,0
2009-12-30,19.552,19.725,19.429,19.725,14768,0
2009-12-31,19.66,19.725,19.421,19.429,15698,0
2010-01-04,19.734,19.734,19.355,19.725,4510,0
2010-01-05,19.635,19.709,19.321,19.593,7206,0
2010-01-06,19.511,19.725,19.421,19.651,22719,0
2010-01-07,19.717,19.717,19.143,19.313,9057,0
2010-01-08,19.125,19.282,18.804,18.934,6666,0
2010-01-11,19.1,19.151,18.934,19.143,3759,0
2010-01-12,18.977,19.282,18.934,19.05,12220,0
2010-01-13,19.084,19.223,18.782,19.057,9883,0
2010-01-14,19.043,19.223,18.804,19.117,5079,0
2010-01-15,19.232,19.495,18.811,18.811,18475,0
2010-01-19,18.854,18.906,17.111,18.624,32551,0
2010-01-20,18.509,18.845,18.476,18.567,6104,0
2010-01-21,18.253,18.436,18.181,18.343,14971,0
2010-01-22,18.476,18.641,18.408,18.559,13941,0
2010-01-25,18.681,18.681,18.313,18.532,8343,0
2010-01-26,18.494,18.599,18.329,18.494,9301,0
2010-01-27,18.445,18.828,18.445,18.764,4875,0
2010-01-28,18.747,18.906,18.335,18.494,20362,0
2010-01-29,18.476,18.845,18.172,18.541,27103,0
2010-02-01,18.343,18.656,18.343,18.656,5563,0
2010-02-02,18.541,18.59,18.494,18.494,10079,0
2010-02-03,18.378,18.819,18.362,18.45,12954,0
2010-02-04,18.408,18.705,18.408,18.5,14912,0
2010-02-05,18.59,18.69,18.581,18.581,3071,0
2010-02-08,18.532,18.756,18.408,18.532,19935,0
2010-02-09,18.681,18.681,18.417,18.509,6998,0
2010-02-10,18.408,18.494,18.408,18.466,7425,0
2010-02-11,18.445,18.617,18.417,18.509,7419,0
2010-02-12,18.408,18.756,18.408,18.756,11517,0
2010-02-16,18.837,18.906,18.476,18.854,7762,0
2010-02-17,18.969,19.02,18.532,18.581,10012,0
2010-02-18,18.509,18.756,18.45,18.541,12368,0
2010-02-19,18.494,18.567,18.221,18.239,24676,0
2010-02-22,18.247,18.4,18.206,18.295,14003,0
2010-02-23,18.26,18.862,18.212,18.567,16567,0
2010-02-24,18.819,19.364,18.5,19.289,17404,0
2010-02-25,18.961,19.528,18.845,19.232,15734,0
2010-02-26,19.232,19.462,18.92,18.92,21355,0
2010-03-01,19.1,19.372,19.1,19.364,7419,0
2010-03-02,19.355,19.528,19.331,19.372,11477,0
2010-03-03,19.462,19.593,19.037,19.437,16254,0
2010-03-04,19.389,19.429,19.084,19.346,5774,0
2010-03-05,19.364,20.456,19.117,20.094,54665,0
2010-03-08,20.071,20.071,18.87,19.346,76070,0
2010-03-09,19.331,19.725,19.109,19.701,22584,0
2010-03-10,19.643,19.758,19.446,19.725,10757,0
2010-03-11,19.625,19.725,19.625,19.725,18484,0
2010-03-12,19.701,19.725,19.675,19.684,5187,0
2010-03-15,19.651,19.651,19.298,19.313,10116,0
2010-03-16,19.298,19.511,18.854,19.372,118039,0
2010-03-17,19.437,19.495,19.037,19.167,22145,0
2010-03-18,19.074,19.364,19.037,19.084,5757,0
2010-03-19,19.223,19.52,18.906,19.413,65933,0
2010-03-22,19.248,19.618,18.961,19.561,14990,0
2010-03-23,19.552,19.561,19.389,19.437,38111,0
2010-03-24,19.405,19.495,19.267,19.313,24724,0
2010-03-25,19.397,19.52,19.043,19.117,5556,0
2010-03-26,19.134,19.454,19.065,19.397,20344,0
2010-03-29,19.397,19.52,19.167,19.52,11958,0
2010-03-30,19.487,19.487,19.198,19.338,6114,0
2010-03-31,19.313,19.437,19.189,19.331,25247,0
2010-04-01,19.38,19.429,19.174,19.355,18554,0
2010-04-05,19.364,19.577,19.274,19.454,13267,0
2010-04-06,19.298,19.52,19.289,19.313,4483,0
2010-04-07,19.258,19.389,19.117,19.355,17164,0
2010-04-08,19.274,19.338,19.223,19.313,6732,0
2010-04-09,19.241,19.289,19.092,19.159,4868,0
2010-04-12,19.248,19.248,18.926,18.977,12655,0
2010-04-13,18.913,19.675,18.913,19.52,35678,0
2010-04-14,19.52,19.561,19.405,19.528,12549,0
2010-04-15,19.52,19.561,19.429,19.536,6990,0
2010-04-16,19.536,19.898,19.437,19.841,20979,0
2010-04-19,19.807,19.914,19.651,19.701,8836,0
2010-04-20,19.798,19.979,19.725,19.971,9120,0
2010-04-21,19.931,20.03,19.783,20.004,4475,0
2010-04-22,19.798,20.456,19.798,20.456,4536,0
2010-04-23,20.025,20.645,20.025,20.495,8946,0
2010-04-26,20.456,21.105,20.456,20.834,6424,0
2010-04-27,20.465,20.549,20.152,20.25,16766,0
2010-04-28,20.604,20.604,20.425,20.549,7258,0
2010-04-29,20.629,20.951,20.629,20.875,8561,0
2010-04-30,20.982,20.982,19.931,20.087,14987,0
2010-05-03,20.111,20.218,19.734,20.218,14232,0
2010-05-04,20.021,20.021,19.602,19.725,9921,0
2010-05-05,19.585,19.734,19.159,19.159,6234,0
2010-05-06,19.109,19.693,18.378,18.994,27998,0
2010-05-07,19.002,19.002,18.559,18.796,14431,0
2010-05-10,19.174,19.478,18.828,19.241,22330,0
2010-05-11,19.1,20.127,19.1,20.094,14393,0
2010-05-12,20.087,20.959,19.684,20.942,21331,0
2010-05-13,20.942,21.13,20.57,21.105,10440,0
2010-05-14,20.851,20.851,20.465,20.48,11027,0
2010-05-17,20.662,20.662,20.136,20.225,4075,0
2010-05-18,20.522,20.522,20.004,20.08,13302,0
2010-05-19,20.119,20.465,19.921,20.276,11055,0
2010-05-20,19.921,19.921,18.87,18.906,10810,0
2010-05-21,18.739,19.223,18.739,18.985,38321,0
2010-05-24,19.028,19.495,18.926,18.934,5987,0
2010-05-25,18.722,19.057,18.722,18.837,19634,0
2010-05-26,19.109,19.109,18.906,18.906,36835,0
2010-05-27,19.159,19.248,18.942,19.084,24001,0
2010-05-28,19.05,19.05,18.897,18.897,12473,0
2010-06-01,18.862,19.1,18.321,18.321,31344,0
2010-06-02,18.764,19.151,18.436,19.151,16870,0
2010-06-03,19.02,19.274,18.906,19.117,10298,0
2010-06-04,18.782,19.215,18.681,18.696,21990,0
2010-06-07,18.828,18.913,18.696,18.819,12545,0
2010-06-08,19.289,19.289,18.828,18.828,14380,0
2010-06-09,19.037,19.151,18.722,18.92,18403,0
2010-06-10,19.151,19.181,18.913,19.05,18241,0
2010-06-11,19.174,19.57,19.167,19.355,4050,0
2010-06-14,19.446,19.462,19.092,19.215,12518,0
2010-06-15,18.773,19.889,18.773,19.881,13320,0
2010-06-16,19.749,19.906,19.734,19.798,3510,0
2010-06-17,20.004,20.145,19.739,20.111,6068,0
2010-06-18,20.054,20.152,19.774,19.783,30345,0
2010-06-21,20.152,20.152,19.437,19.469,11036,0
2010-06-22,19.585,20.408,19.585,19.783,30104,0
2010-06-23,19.824,20.176,19.478,19.625,82830,0
2010-06-24,19.528,19.734,18.764,18.764,20182,0
2010-06-25,18.819,20.365,18.731,19.372,272458,0
2010-06-28,19.372,19.38,18.897,18.906,29283,0
2010-06-29,18.705,18.782,18.459,18.608,24876,0
2010-06-30,18.664,18.883,18.616,18.723,11074,0
2010-07-01,18.656,19.028,18.656,18.887,16194,0
2010-07-02,19.037,19.037,18.773,18.811,13213,0
2010-07-06,18.934,18.942,18.705,18.845,24182,0
2010-07-07,18.934,18.994,18.819,18.951,21837,0
2010-07-08,19.05,19.065,18.69,19.037,19021,0
2010-07-09,18.951,19.405,18.837,19.372,11190,0
2010-07-12,19.215,19.232,18.913,18.913,5854,0
2010-07-13,19.151,19.931,19.1,19.906,24459,0
2010-07-14,20.054,20.111,19.783,19.783,7678,0
2010-07-15,19.79,19.79,18.977,19.074,11038,0
2010-07-16,18.913,18.994,18.705,18.773,31377,0
2010-07-19,19.065,19.065,18.773,19.037,13271,0
2010-07-20,18.854,19.355,18.854,19.346,7027,0
2010-07-21,19.397,19.397,18.782,18.782,11447,0
2010-07-22,19.05,19.511,19.011,19.478,13973,0
2010-07-23,19.346,19.898,19.274,19.841,14314,0
2010-07-26,20.054,20.522,19.995,20.456,48987,0
2010-07-27,20.54,20.793,20.425,20.611,32655,0
2010-07-28,20.611,20.802,20.284,20.374,15400,0
2010-07-29,20.57,20.654,20.417,20.497,16617,0
2010-07-30,20.25,20.843,20.25,20.793,26822,0
2010-08-02,20.851,20.965,20.702,20.965,12567,0
2010-08-03,20.875,20.959,20.425,20.456,15076,0
2010-08-04,19.971,20.127,19.855,20.087,10236,0
2010-08-05,20.021,20.087,19.57,19.57,14984,0
2010-08-06,19.397,19.462,18.897,19.109,25166,0
2010-08-09,19.274,19.635,19.198,19.618,12410,0
2010-08-10,19.413,19.413,18.985,19.084,12588,0
2010-08-11,18.845,18.87,18.617,18.681,24133,0
2010-08-12,18.494,19.028,18.494,18.913,10057,0
2010-08-13,18.897,18.92,18.804,18.862,18689,0
2010-08-16,18.862,19.462,18.862,18.926,28005,0
2010-08-17,19.109,19.413,18.942,19.174,15200,0
2010-08-18,19.1,19.667,18.994,19.667,10286,0
2010-08-19,19.543,19.543,18.819,18.862,21137,0
2010-08-20,18.862,18.969,18.641,18.862,19271,0
2010-08-23,19.037,19.037,18.5,18.59,17995,0
2010-08-24,18.532,19.057,18.408,18.828,14990,0
2010-08-25,18.804,19.405,18.804,19.355,14026,0
2010-08-26,19.321,19.331,18.828,18.828,9502,0
2010-08-27,18.942,19.675,18.804,19.635,11658,0
2010-08-30,19.469,19.469,18.897,19.274,23303,0
2010-08-31,19.323,19.406,19.025,19.258,24029,0
2010-09-01,19.495,19.964,19.495,19.964,40032,0
2010-09-02,19.863,20.119,19.667,20.054,11598,0
2010-09-03,20.185,20.268,19.709,19.889,11210,0
2010-09-07,19.881,19.948,19.635,19.693,5995,0
2010-09-08,19.798,19.798,19.495,19.66,4967,0
2010-09-09,19.798,19.798,19.593,19.725,3339,0
2010-09-10,19.931,20.062,19.593,19.798,4166,0
2010-09-13,20.194,20.194,19.931,20.136,10331,0
2010-09-14,20.021,20.054,19.766,19.807,7122,0
2010-09-15,19.798,19.921,19.693,19.898,5930,0
2010-09-16,19.956,19.956,19.675,19.734,2893,0
2010-09-17,20.004,20.136,19.816,20.087,16674,0
2010-09-20,20.071,20.497,20.012,20.497,23044,0
2010-09-21,20.488,20.488,19.701,19.701,28506,0
2010-09-22,19.914,19.914,19.321,19.389,7041,0
2010-09-23,19.389,20.071,19.181,19.181,69454,0
2010-09-24,19.487,20.136,19.397,19.948,85573,0
2010-09-27,19.709,19.906,19.709,19.725,2102,0
2010-09-28,19.873,19.906,19.667,19.824,5715,0
2010-09-29,19.717,19.956,19.635,19.873,13809,0
2010-09-30,20.114,20.114,19.792,19.908,9630,0
2010-10-01,20.062,20.111,19.783,19.964,13809,0
2010-10-04,20.102,20.102,19.749,19.749,8171,0
2010-10-05,20.25,20.447,20.037,20.447,17777,0
2010-10-06,20.356,20.549,20.03,20.447,8472,0
2010-10-07,20.549,20.638,20.071,20.48,16244,0
2010-10-08,20.579,21.246,20.475,21.188,17017,0
2010-10-11,21.137,21.237,20.629,20.942,8990,0
2010-10-12,20.826,21.074,20.727,21.074,3211,0
2010-10-13,21.098,21.541,20.843,21.369,14042,0
2010-10-14,21.409,21.593,20.475,21.485,6570,0
2010-10-15,21.736,21.736,21.391,21.558,22892,0
2010-10-18,21.567,21.608,21.172,21.575,18517,0
2010-10-19,21.337,21.878,20.965,21.082,8174,0
2010-10-20,21.237,21.845,21.237,21.532,5994,0
2010-10-21,21.532,21.532,20.965,21.105,11679,0
2010-10-22,21.26,21.477,21.253,21.418,7641,0
2010-10-25,21.55,21.575,21.49,21.575,4720,0
2010-10-26,21.374,21.745,21.374,21.664,7237,0
2010-10-27,21.664,21.772,21.006,21.137,1443,0
2010-10-28,21.163,21.163,20.933,20.933,4142,0
2010-10-29,20.905,20.905,20.502,20.502,11766,0
2010-11-01,20.611,20.611,19.816,19.863,12471,0
2010-11-02,20.012,20.037,19.739,19.931,12848,0
2010-11-03,19.921,20.037,19.725,19.824,5092,0
2010-11-04,20.046,20.488,19.995,20.349,27768,0
2010-11-05,20.391,20.425,20.054,20.408,7726,0
2010-11-08,20.259,20.3,20.145,20.25,2921,0
2010-11-09,20.136,20.136,19.783,19.906,10702,0
2010-11-10,19.863,20.417,19.855,20.417,15126,0
2010-11-11,20.225,20.3,19.948,19.948,4131,0
2010-11-12,19.783,19.964,19.57,19.57,18876,0
2010-11-15,19.701,19.798,19.321,19.421,10600,0
2010-11-16,19.232,19.313,18.887,19.002,17779,0
2010-11-17,18.985,19.057,18.828,19.02,11958,0
2010-11-18,19.198,19.487,18.942,19.241,17749,0
2010-11-19,19.274,19.274,18.608,19.109,21173,0
2010-11-22,19.125,19.223,18.985,19.074,13580,0
2010-11-23,18.985,19.05,18.985,19.043,5131,0
2010-11-24,19.159,19.338,19.065,19.338,18991,0
2010-11-26,19.313,19.593,19.298,19.585,6907,0
2010-11-29,19.429,19.739,19.198,19.717,10041,0
2010-11-30,19.457,19.899,19.457,19.899,29085,0
2010-12-01,20.054,20.21,20.037,20.17,18647,0
2010-12-02,20.021,20.152,19.766,20.127,5919,0
2010-12-03,19.986,20.136,19.986,20.136,7251,0
2010-12-06,20.102,20.136,20.054,20.062,8699,0
2010-12-07,19.931,20.21,19.931,20.17,13363,0
2010-12-08,20.218,20.218,19.931,19.971,6107,0
2010-12-09,19.939,20.488,19.939,20.475,9636,0
2010-12-10,20.324,20.549,20.203,20.531,22714,0
2010-12-13,20.522,20.522,20.185,20.218,5067,0
2010-12-14,20.349,20.892,20.284,20.711,15758,0
2010-12-15,20.514,20.769,20.447,20.57,9334,0
2010-12-16,20.569,21.068,20.521,21.068,8000,0
2010-12-17,21.065,21.246,20.776,21.23,27575,0
2010-12-20,21.123,21.246,21.014,21.114,11704,0
2010-12-21,21.197,21.391,21.188,21.391,7982,0
2010-12-22,21.197,21.328,21.197,21.328,2375,0
2010-12-23,21.337,21.523,21.23,21.374,5743,0
2010-12-27,21.541,22.027,21.436,21.895,6374,0
2010-12-28,21.722,21.78,21.498,21.498,2895,0
2010-12-29,21.566,21.682,21.366,21.366,2533,0
2010-12-30,21.38,21.405,20.623,20.623,5944,0
2010-12-31,20.518,20.518,20.011,20.129,5533,0
2011-01-03,20.087,21.105,20.087,20.991,11080,0
2011-01-04,21.014,21.014,20.654,20.654,7211,0
2011-01-05,20.907,21.006,20.786,21.006,2857,0
2011-01-06,20.736,20.851,20.671,20.776,4990,0
2011-01-07,20.549,20.907,20.037,20.08,66619,0
2011-01-10,19.824,19.824,19.52,19.643,10927,0
2011-01-11,19.675,19.889,19.643,19.889,3827,0
2011-01-12,20.046,20.218,19.948,20.176,8961,0
2011-01-13,20.17,20.17,19.948,19.964,4710,0
2011-01-14,20.111,20.111,19.964,20.087,5866,0
2011-01-18,19.971,19.971,19.52,19.684,10203,0
2011-01-19,19.694,19.694,18.981,18.981,20822,0
2011-01-20,19.011,19.134,18.845,18.845,5731,0
2011-01-21,19.02,19.037,18.599,18.837,18742,0
2011-01-24,18.837,19.143,18.599,18.819,14563,0
2011-01-25,18.819,19.084,18.656,18.926,15388,0
2011-01-26,19.065,19.346,19.05,19.346,4326,0
2011-01-27,19.462,19.462,19.189,19.282,4277,0
2011-01-28,19.174,19.174,18.69,18.722,17456,0
2011-01-31,18.804,19.191,18.693,19.008,14243,0
2011-02-01,19.057,19.561,19.057,19.469,6182,0
2011-02-02,19.437,19.995,19.207,19.338,4685,0
2011-02-03,19.429,19.429,19.048,19.149,2812,0
2011-02-04,19.635,19.635,18.985,19.092,3640,0
2011-02-07,19.02,20.268,19.02,19.816,13888,0
2011-02-08,19.739,19.931,19.675,19.931,7605,0
2011-02-09,19.766,19.948,19.749,19.939,23962,0
2011-02-10,19.925,19.942,19.603,19.792,13381,0
2011-02-11,19.739,20.021,19.602,20.021,8965,0
2011-02-14,19.921,20.127,19.855,19.906,3155,0
2011-02-15,19.898,20.094,19.855,19.906,21426,0
2011-02-16,19.889,20.598,19.889,20.562,8159,0
2011-02-18,20.282,21.041,20.273,20.645,8425,0
2011-02-22,19.841,20.752,19.841,19.971,62951,0
2011-02-23,20.087,20.094,19.625,19.807,5624,0
2011-02-24,19.824,20.161,19.766,20.021,9546,0
2011-02-25,19.735,20.33,19.735,20.199,9128,0
2011-02-28,20.48,20.941,20.131,20.941,6717,0
2011-03-01,20.844,20.844,20.348,20.495,3916,0
2011-03-02,20.389,20.554,20.298,20.423,2719,0
2011-03-03,20.835,20.952,20.638,20.884,8290,0
2011-03-04,20.96,20.96,19.892,20.098,10142,0
2011-03-07,20.554,20.554,19.016,19.141,24686,0
2011-03-08,19.239,19.354,19.033,19.239,10780,0
2011-03-09,19.652,19.883,19.469,19.495,3768,0
2011-03-10,19.214,19.577,19.114,19.114,20959,0
2011-03-11,19.122,19.288,19.114,19.204,8532,0
2011-03-14,19.312,19.312,19.114,19.18,9622,0
2011-03-15,19.114,19.23,18.849,18.965,15183,0
2011-03-16,18.974,19.089,18.823,18.947,21215,0
2011-03-17,19.063,19.339,19.034,19.158,14424,0
2011-03-18,19.214,19.594,18.999,19.421,56311,0
2011-03-21,19.603,19.874,19.469,19.874,4581,0
2011-03-22,19.75,20.008,19.437,19.883,28104,0
2011-03-23,19.883,20.041,19.719,20.041,4114,0
2011-03-24,19.934,20.348,19.934,20.305,7494,0
2011-03-25,20.273,20.38,20.265,20.348,6963,0
2011-03-28,20.256,20.305,20.008,20.075,6750,0
2011-03-29,20.098,20.298,19.951,20.298,4829,0
2011-03-30,20.437,20.638,20.181,20.638,9963,0
2011-03-31,20.306,20.482,20.062,20.239,21905,0
2011-04-01,20.246,20.687,20.066,20.157,47873,0
2011-04-04,20.282,20.29,20.206,20.273,9488,0
2011-04-05,20.19,20.423,20.066,20.166,45266,0
2011-04-06,20.157,20.597,20.149,20.561,6073,0
2011-04-07,20.547,20.561,20.239,20.256,8334,0
2011-04-08,20.454,20.454,19.874,19.874,8909,0
2011-04-11,19.866,20.098,19.735,19.792,3964,0
2011-04-12,19.756,19.932,19.59,19.59,5677,0
2011-04-13,19.776,19.776,19.371,19.396,25620,0
2011-04-14,19.304,19.445,19.273,19.396,5293,0
2011-04-15,19.445,19.686,19.329,19.57,12175,0
2011-04-18,19.304,19.735,19.265,19.594,11372,0
2011-04-19,19.694,19.694,19.033,19.478,9753,0
2011-04-20,19.677,19.968,19.668,19.844,8290,0
2011-04-21,19.851,19.959,19.76,19.874,5879,0
2011-04-25,19.801,19.801,19.536,19.66,2760,0
2011-04-26,19.694,19.968,19.694,19.858,4750,0
2011-04-27,19.826,19.934,19.586,19.901,6908,0
2011-04-28,19.925,20.256,19.925,20.256,4115,0
2011-04-29,20.3,20.476,19.858,20.062,16651,0
2011-05-02,20.149,20.629,19.76,19.76,5408,0
2011-05-03,19.773,19.789,19.339,19.339,5707,0
2011-05-04,19.478,19.701,18.93,19.025,12688,0
2011-05-05,18.999,19.197,18.69,18.806,12610,0
2011-05-06,19.258,19.315,19.034,19.115,2978,0
2011-05-09,19.165,19.165,18.947,18.974,6540,0
2011-05-10,19.256,19.437,19.08,19.256,5824,0
2011-05-11,19.18,19.18,18.9,18.909,4921,0
2011-05-12,18.791,19.23,18.791,19.187,3901,0
2011-05-13,19.306,19.306,19.008,19.016,4803,0
2011-05-16,18.901,19.28,18.901,18.947,10751,0
2011-05-17,18.706,18.857,18.598,18.607,10344,0
2011-05-18,18.947,18.965,18.741,18.848,6855,0
2011-05-19,18.956,19.18,18.923,18.99,6938,0
2011-05-20,18.857,18.981,18.624,18.822,11838,0
2011-05-23,18.548,18.831,18.548,18.822,17617,0
2011-05-24,18.732,18.84,18.69,18.783,9966,0
2011-05-25,18.656,18.916,18.656,18.916,4351,0
2011-05-26,18.9,18.99,18.865,18.99,3715,0
2011-05-27,18.99,19.374,18.99,19.357,2131,0
2011-05-31,19.545,20.066,19.379,20.066,43460,0
2011-06-01,19.998,20.466,19.166,19.18,11150,0
2011-06-02,19.166,19.188,18.909,18.999,11317,0
2011-06-03,18.84,19.173,18.84,18.956,13730,0
2011-06-06,18.9,19.081,18.857,18.857,11840,0
2011-06-07,19.107,19.107,18.857,18.909,2333,0
2011-06-08,18.84,19.215,18.84,18.891,17219,0
2011-06-09,18.909,18.999,18.797,18.813,7668,0
2011-06-10,18.797,19.089,18.539,18.598,10078,0
2011-06-13,18.749,18.956,18.548,18.616,10841,0
2011-06-14,18.848,19.063,18.848,19.008,10263,0
2011-06-15,18.874,18.938,18.624,18.749,9872,0
2011-06-16,18.767,19.278,18.749,19.227,8000,0
2011-06-17,19.332,19.44,19.107,19.107,27903,0
2011-06-20,19.098,19.315,19.098,19.223,9018,0
2011-06-21,19.339,19.565,19.223,19.541,7774,0
2011-06-22,19.49,19.632,19.215,19.249,5038,0
2011-06-23,19.048,19.215,18.813,19.063,8626,0
2011-06-24,18.965,18.965,18.607,18.641,147713,0
2011-06-27,18.664,19.29,18.664,19.29,9071,0
2011-06-28,19.423,19.665,19.29,19.665,8752,0
2011-06-29,19.648,20.247,19.648,19.981,14943,0
2011-06-30,20.129,20.501,19.977,20.501,12537,0
2011-07-01,20.447,20.541,20.24,20.433,8936,0
2011-07-05,20.09,20.215,19.958,20.19,5741,0
2011-07-06,20.168,20.762,20.168,20.762,12767,0
2011-07-07,20.831,21.225,20.831,21.146,10043,0
2011-07-08,20.816,20.865,20.399,20.739,4342,0
2011-07-11,20.632,20.981,20.632,20.782,10092,0
2011-07-12,20.798,21.156,20.731,20.958,9918,0
2011-07-13,21.022,21.24,20.999,21.165,11522,0
2011-07-14,21.299,21.573,20.89,20.89,11525,0
2011-07-15,20.541,21.057,20.331,20.856,23629,0
2011-07-18,20.438,20.782,20.223,20.507,6789,0
2011-07-19,20.737,21.398,20.737,21.249,20480,0
2011-07-20,21.022,21.082,20.941,20.941,2621,0
2011-07-21,21.091,21.091,20.697,20.949,9055,0
2011-07-22,20.932,21.165,20.605,21.066,15183,0
2011-07-25,20.941,21.014,20.457,20.515,16627,0
2011-07-26,20.477,20.787,20.049,20.192,8339,0
2011-07-27,19.873,20.122,19.166,19.166,32460,0
2011-07-28,19.278,19.58,19.168,19.469,16781,0
2011-07-29,19.176,19.935,19.176,19.301,9056,0
2011-08-01,19.598,19.598,19.166,19.323,15749,0
2011-08-02,19.639,19.864,18.707,18.707,11092,0
2011-08-03,18.981,19.232,18.749,19.008,12858,0
2011-08-04,18.814,19.613,18.814,18.91,27970,0
2011-08-05,19.271,19.387,18.65,19.028,16070,0
2011-08-08,18.766,19.206,18.375,18.375,31375,0
2011-08-09,18.598,20.731,18.598,20.681,20374,0
2011-08-10,19.864,20.174,19.188,19.548,16433,0
2011-08-11,19.565,20.032,19.15,19.416,20341,0
2011-08-12,19.588,19.588,18.714,18.714,13264,0
2011-08-15,18.909,19.44,18.909,18.956,13090,0
2011-08-16,18.874,19.206,18.641,18.741,22207,0
2011-08-17,18.833,19.218,18.707,18.814,13093,0
2011-08-18,18.514,18.664,18.088,18.221,27967,0
2011-08-19,18.071,18.697,18.071,18.346,16780,0
2011-08-22,18.733,18.823,18.403,18.598,11435,0
2011-08-23,18.767,19.21,18.741,19.153,18544,0
2011-08-24,19.161,19.705,19.161,19.664,7216,0
2011-08-25,19.755,19.981,18.875,19.236,9353,0
2011-08-26,18.867,19.328,18.867,19.302,6082,0
2011-08-29,19.37,19.923,19.21,19.89,10598,0
2011-08-30,19.806,19.873,19.311,19.873,7172,0
2011-08-31,19.716,19.893,18.981,19.082,16507,0
2011-09-01,18.885,19.043,18.548,18.673,14185,0
2011-09-02,18.458,18.66,17.917,17.97,17419,0
2011-09-06,18.035,19.118,17.743,17.936,13125,0
2011-09-07,18.462,19.066,18.287,18.823,18614,0
2011-09-08,19.136,19.161,18.346,18.373,12998,0
2011-09-09,18.143,18.229,17.649,17.743,19131,0
2011-09-12,17.819,18.632,17.819,18.448,10139,0
2011-09-13,18.229,18.959,18.229,18.588,15379,0
2011-09-14,18.841,19.127,18.656,18.967,11312,0
2011-09-15,19.084,19.227,18.875,19.227,7133,0
2011-09-16,19.295,19.343,19.136,19.136,20553,0
2011-09-19,18.814,19.462,18.522,19.05,9447,0
2011-09-20,19.127,19.999,18.714,18.749,18407,0
2011-09-21,18.814,19.302,17.986,18.095,13147,0
2011-09-22,17.649,18.455,17.466,17.81,25749,0
2011-09-23,17.859,18.514,17.859,18.499,11333,0
2011-09-26,18.455,18.808,18.364,18.741,13914,0
2011-09-27,19.227,19.295,18.741,19.227,16609,0
2011-09-28,19.183,19.244,18.49,18.538,15958,0
2011-09-29,19.011,19.118,18.573,18.925,9926,0
2011-09-30,19.235,19.235,18.587,18.708,20969,0
2011-10-03,18.632,18.841,17.633,17.767,24269,0
2011-10-04,18.035,18.261,17.593,17.955,57653,0
2011-10-05,18.441,19.278,18.018,18.441,14590,0
2011-10-06,18.791,18.875,18.714,18.791,17927,0
2011-10-07,18.833,19.395,18.823,18.959,21765,0
2011-10-10,18.808,19.973,18.749,19.923,16044,0
2011-10-11,19.21,19.832,19.21,19.797,17657,0
2011-10-12,19.881,19.881,19.563,19.881,8265,0
2011-10-13,19.739,20.076,19.69,20.076,4694,0
2011-10-14,20.007,20.537,19.772,20.537,12407,0
2011-10-17,20.377,20.385,19.99,20.099,12521,0
2011-10-18,20.124,20.241,19.899,20.049,24023,0
2011-10-19,20.042,20.042,19.596,19.656,10757,0
2011-10-20,19.739,19.739,19.412,19.53,3013,0
2011-10-21,19.99,20.294,19.479,20.175,13401,0
2011-10-24,20.168,20.394,20.066,20.385,19909,0
2011-10-25,20.111,20.239,18.899,19.108,13703,0
2011-10-26,19.538,19.538,19.262,19.295,21879,0
2011-10-27,19.941,20.209,19.639,20.142,50225,0
2011-10-28,20.057,20.202,19.841,20.099,8764,0
2011-10-31,19.872,20.126,19.712,19.88,8484,0
2011-11-01,19.311,19.708,18.955,19.144,12032,0
2011-11-02,19.412,20.285,19.295,20.168,21490,0
2011-11-03,20.365,20.365,19.749,20.129,22016,0
2011-11-04,19.691,19.953,19.691,19.927,3857,0
2011-11-07,20.091,20.277,19.714,20.107,9658,0
2011-11-08,20.033,20.301,19.789,20.175,9050,0
2011-11-09,20.011,20.011,18.889,18.915,18186,0
2011-11-10,19.294,19.37,18.937,19.37,8040,0
2011-11-11,19.37,19.984,19.37,19.984,9227,0
2011-11-14,19.664,19.755,19.412,19.412,8394,0
2011-11-15,19.521,19.881,19.387,19.823,9873,0
2011-11-16,19.639,20.049,19.379,19.395,13309,0
2011-11-17,19.454,19.488,19.295,19.302,7261,0
2011-11-18,19.301,19.749,19.301,19.614,8674,0
2011-11-21,19.311,19.613,19.295,19.295,12549,0
2011-11-22,19.218,19.262,19.084,19.127,8549,0
2011-11-23,19.034,19.034,18.316,18.331,17225,0
2011-11-25,18.253,18.686,18.206,18.222,9565,0
2011-11-28,18.855,19.506,18.837,19.395,17499,0
2011-11-29,19.446,19.463,19.243,19.294,4157,0
2011-11-30,19.573,20.874,19.393,20.686,75672,0
2011-12-01,20.61,20.745,20.349,20.44,17599,0
2011-12-02,20.797,20.797,20.274,20.595,8656,0
2011-12-05,20.721,21.007,20.365,20.975,13770,0
2011-12-06,20.78,21.177,20.628,20.898,12467,0
2011-12-07,20.78,20.78,20.518,20.737,6212,0
2011-12-08,20.56,20.56,19.8,19.903,8902,0
2011-12-09,20.081,20.865,20.081,20.721,13934,0
2011-12-12,20.721,20.721,20.282,20.45,13457,0
2011-12-13,20.576,20.576,19.691,19.725,9086,0
2011-12-14,19.598,19.739,19.429,19.479,7329,0
2011-12-15,19.421,19.454,19.191,19.454,7828,0
2011-12-16,19.589,19.699,19.343,19.343,34413,0
2011-12-19,19.404,19.962,19.286,19.37,9762,0
2011-12-20,20.096,20.772,19.58,20.754,19790,0
2011-12-21,20.586,20.618,20.316,20.527,17168,0
2011-12-22,20.602,20.814,20.433,20.805,5852,0
2011-12-23,20.855,20.914,20.695,20.914,4113,0
2011-12-27,20.688,20.898,20.688,20.881,2281,0
2011-12-28,20.881,20.881,20.342,20.365,8620,0
2011-12-29,20.306,20.679,20.306,20.671,4855,0
2011-12-30,20.645,20.839,20.576,20.728,7016,0
2012-01-03,21.023,21.495,20.662,21.495,6292,0
2012-01-04,21.363,21.64,21.228,21.64,3922,0
2012-01-05,21.439,21.649,21.363,21.649,2847,0
2012-01-06,21.6,21.6,21.495,21.495,8750,0
2012-01-09,21.666,21.859,21.483,21.557,9971,0
2012-01-10,21.784,21.784,21.439,21.49,7966,0
2012-01-11,21.338,21.338,21.304,21.304,5039,0
2012-01-12,20.618,20.914,20.4,20.4,3114,0
2012-01-13,20.046,20.054,19.564,19.573,12373,0
2012-01-17,19.839,19.923,19.601,19.634,9732,0
2012-01-18,19.623,19.631,19.47,19.623,13140,0
2012-01-19,19.489,19.665,19.463,19.522,6968,0
2012-01-20,19.64,19.835,19.631,19.835,5454,0
2012-01-23,19.903,20.323,19.775,20.179,11345,0
2012-01-24,20.088,20.535,20.054,20.482,16936,0
2012-01-25,20.418,20.688,20.374,20.501,11000,0
2012-01-26,20.848,20.959,20.737,20.745,8332,0
2012-01-27,20.772,21.159,20.772,21.159,5814,0
2012-01-30,20.763,21.14,20.527,21.032,5539,0
2012-01-31,20.789,21.502,20.596,21.327,9774,0
2012-02-01,21.513,22.444,21.259,22.325,17003,0
2012-02-02,22.223,22.444,21.741,22.411,12654,0
2012-02-03,22.293,22.907,22.293,22.866,26713,0
2012-02-06,22.799,22.799,22.451,22.629,5814,0
2012-02-07,22.586,22.78,22.586,22.697,7917,0
2012-02-08,22.406,23,22.406,22.882,3089,0
2012-02-09,22.83,23.008,22.344,22.354,31407,0
2012-02-10,22.039,22.039,21.793,21.793,2146,0
2012-02-13,22.232,22.232,21.657,22.121,6371,0
2012-02-14,21.946,21.986,21.304,21.583,10127,0
2012-02-15,21.793,21.919,20.662,20.745,9882,0
2012-02-16,20.688,21.236,20.688,21.228,5434,0
2012-02-17,21.007,21.211,20.923,20.923,4618,0
2012-02-21,19.725,20.787,19.725,20.41,5879,0
2012-02-22,20.306,20.332,19.984,19.984,3767,0
2012-02-23,20.476,21.094,20.054,21.016,8697,0
2012-02-24,21.114,21.19,20.841,20.841,5705,0
2012-02-27,20.662,20.932,20.365,20.905,1475,0
2012-02-28,20.932,21.15,20.356,20.61,4055,0
2012-02-29,20.737,20.737,19.573,19.71,12042,0
2012-03-01,20.037,20.459,19.522,19.631,7494,0
2012-03-02,19.719,20.331,18.989,19.09,25441,0
2012-03-05,19.311,19.556,19.108,19.252,7241,0
2012-03-06,19.182,19.601,19.04,19.098,16359,0
2012-03-07,19.235,19.625,19.235,19.567,2143,0
2012-03-08,19.532,19.967,19.421,19.88,9372,0
2012-03-09,19.702,20.221,19.702,20.035,7525,0
2012-03-12,19.831,20.078,19.831,19.967,2102,0
2012-03-13,20.305,20.68,20.196,20.68,17168,0
2012-03-14,20.56,20.638,20.476,20.476,3426,0
2012-03-15,20.568,20.696,20.56,20.587,5490,0
2012-03-16,20.44,20.611,20.177,20.187,17591,0
2012-03-19,20.187,20.825,20.187,20.757,10223,0
2012-03-20,20.671,20.671,20.177,20.229,6209,0
2012-03-21,20.153,20.4,20.153,20.273,7109,0
2012-03-22,19.923,20,19.617,19.753,9858,0
2012-03-23,19.788,20.382,19.788,20.382,9095,0
2012-03-26,20.418,21.25,20.418,21.25,10226,0
2012-03-27,21.292,21.292,20.841,21.089,4046,0
2012-03-28,21.317,21.317,20.935,21.045,5700,0
2012-03-29,20.868,20.986,20.587,20.953,5183,0
2012-03-30,21.173,21.173,20.078,20.145,10401,0
2012-04-02,20.177,20.545,20.171,20.374,9809,0
2012-04-03,20.229,20.418,19.872,19.88,8999,0
2012-04-04,19.771,19.822,19.243,19.311,15696,0
2012-04-05,19.182,19.728,19.182,19.567,3175,0
2012-04-09,19.209,19.542,19.04,19.108,32343,0
2012-04-10,19.108,19.822,18.708,18.792,22458,0
2012-04-11,19.072,19.49,19.072,19.405,12481,0
2012-04-12,19.337,19.898,19.337,19.795,13379,0
2012-04-13,19.728,19.728,18.708,18.792,13084,0
2012-04-16,18.887,19.337,18.887,18.989,10223,0
2012-04-17,19.042,20.103,19.042,19.814,13880,0
2012-04-18,19.736,20.341,19.295,19.302,16525,0
2012-04-19,19.252,19.337,18.724,18.844,13281,0
2012-04-20,19.226,19.481,18.963,19.421,23530,0
2012-04-23,19.055,19.405,18.997,19.125,19304,0
2012-04-24,19.143,19.762,19.143,19.728,12814,0
2012-04-25,20.059,20.273,19.907,20.187,5996,0
2012-04-26,20.118,20.391,20.078,20.349,4496,0
2012-04-27,20.482,20.817,20.314,20.817,10335,0
2012-04-30,20.696,20.799,20.449,20.73,6750,0
2012-05-01,20.557,20.557,19.138,19.257,12381,0
2012-05-02,19.055,19.695,18.935,19.617,10624,0
2012-05-03,19.65,19.968,19.195,19.195,13300,0
2012-05-04,19.2,19.354,18.724,18.913,21633,0
2012-05-07,19.09,19.465,18.724,19.182,6281,0
2012-05-08,19.04,19.743,19.04,19.532,13334,0
2012-05-09,19.299,19.315,19.066,19.17,18082,0
2012-05-10,19.119,19.496,19.119,19.496,7356,0
2012-05-11,19.444,19.444,19.146,19.274,16993,0
2012-05-14,19.04,19.472,19.04,19.278,26876,0
2012-05-15,19.319,19.651,19.319,19.421,10847,0
2012-05-16,19.43,19.695,19.38,19.38,8727,0
2012-05-17,19.499,19.549,19.226,19.389,22723,0
2012-05-18,19.266,19.795,19.266,19.53,16780,0
2012-05-21,19.448,20.101,19.319,20,15278,0
2012-05-22,20.08,20.165,19.419,19.65,6481,0
2012-05-23,19.623,19.941,19.556,19.872,5691,0
2012-05-24,19.863,19.863,19.453,19.547,6039,0
2012-05-25,19.581,19.822,19.461,19.522,20078,0
2012-05-29,19.659,19.933,19.659,19.847,4866,0
2012-05-30,19.752,19.941,19.513,19.573,23665,0
2012-05-31,19.59,20.001,19.59,20.001,17191,0
2012-06-01,19.667,19.736,19.299,19.41,17514,0
2012-06-04,19.469,19.641,19.162,19.359,13539,0
2012-06-05,19.315,19.693,19.274,19.556,10835,0
2012-06-06,19.693,19.814,19.461,19.693,11933,0
2012-06-07,19.907,19.907,19.393,19.53,17011,0
2012-06-08,19.496,19.907,19.496,19.881,6500,0
2012-06-11,20.08,20.08,19.324,19.453,12484,0
2012-06-12,19.565,19.831,19.419,19.77,10387,0
2012-06-13,19.736,19.795,19.402,19.436,13284,0
2012-06-14,19.556,19.787,19.478,19.685,16914,0
2012-06-15,19.633,20.061,19.539,19.736,40921,0
2012-06-18,19.736,19.916,19.299,19.795,16475,0
2012-06-19,19.899,20.294,19.505,20.147,47991,0
2012-06-20,20.206,20.294,19.889,20.12,2647,0
2012-06-21,20.173,20.248,19.522,19.71,12626,0
2012-06-22,19.787,21.156,19.693,21.105,86410,0
2012-06-25,20.601,20.608,20.18,20.215,8883,0
2012-06-26,20.165,20.335,19.685,19.804,24997,0
2012-06-27,19.855,19.933,19.53,19.675,23142,0
2012-06-28,19.505,19.693,19.427,19.633,17539,0
2012-06-29,19.992,19.992,19.565,19.847,41596,0
2012-07-02,19.573,19.959,19.573,19.889,9607,0
2012-07-03,19.907,20.497,19.831,20.326,24544,0
2012-07-05,20.318,20.318,20.045,20.223,2629,0
2012-07-06,19.974,20.165,19.693,20.052,46508,0
2012-07-09,20.07,20.07,19.752,19.907,2963,0
2012-07-10,20.111,20.165,19.795,20.165,4932,0
2012-07-11,20.215,20.414,20.045,20.377,16578,0
2012-07-12,20.223,20.445,20.095,20.326,5896,0
2012-07-13,20.523,20.806,20.36,20.608,25550,0
2012-07-16,20.583,20.643,20.414,20.445,2219,0
2012-07-17,20.616,20.616,19.974,20.454,12298,0
2012-07-18,20.454,20.616,20.129,20.616,7614,0
2012-07-19,20.737,20.806,20.593,20.652,3607,0
2012-07-20,20.497,20.737,20.248,20.454,24386,0
2012-07-23,20.08,20.678,19.923,20.309,24584,0
2012-07-24,20.318,20.351,19.933,20.036,6538,0
2012-07-25,20.165,20.551,19.899,20.147,21336,0
2012-07-26,20.574,20.686,20.18,20.421,3060,0
2012-07-27,20.009,20.773,19.863,20.702,13984,0
2012-07-30,20.72,20.788,20.368,20.395,4778,0
2012-07-31,20.345,20.454,20.036,20.377,14416,0
2012-08-01,20.507,20.551,20.138,20.138,11929,0
2012-08-02,20.018,20.097,19.719,19.795,12374,0
2012-08-03,20.206,20.386,19.933,20.248,10479,0
2012-08-06,20.414,20.497,20.206,20.326,3300,0
2012-08-07,20.318,20.497,19.951,20.08,30550,0
2012-08-08,20.165,20.206,19.863,19.941,7893,0
2012-08-09,20.08,20.08,19.778,19.881,7475,0
2012-08-10,19.804,19.933,19.778,19.787,2388,0
2012-08-13,19.77,19.847,19.77,19.804,1699,0
2012-08-14,19.863,19.933,19.402,19.478,4980,0
2012-08-15,19.547,19.693,19.547,19.675,9805,0
2012-08-16,19.556,19.968,19.556,19.959,12280,0
2012-08-17,19.872,20.165,19.872,20.165,4386,0
2012-08-20,20.155,20.165,19.29,20.028,2453,0
2012-08-21,19.863,20.437,19.787,20.12,28464,0
2012-08-22,20.099,20.099,19.565,19.675,2187,0
2012-08-23,19.53,20.199,19.402,19.719,18708,0
2012-08-24,19.667,20.284,19.667,20.08,8235,0
2012-08-27,19.916,20.018,19.778,19.778,7037,0
2012-08-28,19.736,19.839,19.59,19.839,16288,0
2012-08-29,19.916,20.226,19.787,20.226,16624,0
2012-08-30,20.072,20.261,19.796,19.908,3740,0
2012-08-31,19.839,20.046,19.684,19.787,23554,0
2012-09-04,19.761,20.002,19.622,19.976,11672,0
2012-09-05,20.029,20.029,19.742,19.742,12876,0
2012-09-06,19.804,20.243,19.794,20.158,21661,0
2012-09-07,20.113,20.183,19.924,20.054,11751,0
2012-09-10,20.01,20.054,19.855,19.908,7268,0
2012-09-11,20.037,20.037,19.839,19.908,9129,0
2012-09-12,19.718,19.718,19.467,19.64,23926,0
2012-09-13,19.665,19.983,19.58,19.839,20775,0
2012-09-14,19.839,20.054,19.51,19.727,41013,0
2012-09-17,19.727,19.839,19.537,19.761,26664,0
2012-09-18,19.778,20.054,19.537,19.804,42976,0
2012-09-19,19.794,19.96,19.58,19.761,9255,0
2012-09-20,19.684,19.952,19.665,19.787,7614,0
2012-09-21,19.942,20.684,19.839,20.641,51684,0
2012-09-24,20.502,21.09,20.226,20.873,32040,0
2012-09-25,20.968,21.366,20.719,20.795,19183,0
2012-09-26,20.839,21.064,20.313,21.002,24013,0
2012-09-27,21.064,21.479,20.822,21.426,9661,0
2012-09-28,21.358,21.39,20.761,21.002,31389,0
2012-10-01,21.098,21.372,20.752,20.961,8087,0
2012-10-02,21.045,21.572,20.882,21.027,19916,0
2012-10-03,21.287,21.452,21.167,21.167,5929,0
2012-10-04,21.349,21.462,21.045,21.366,11230,0
2012-10-05,21.39,21.863,21.253,21.442,37815,0
2012-10-08,21.795,21.795,21.322,21.492,22512,0
2012-10-09,21.47,21.47,21.045,21.132,5211,0
2012-10-10,21.202,21.366,20.943,21.366,5391,0
2012-10-11,21.39,21.676,21.39,21.556,4024,0
2012-10-12,21.349,21.761,21.157,21.556,33409,0
2012-10-15,21.582,21.779,21.436,21.572,9105,0
2012-10-16,21.72,22.177,21.306,21.685,37671,0
2012-10-17,21.787,22.152,21.565,21.944,11560,0
2012-10-18,21.631,21.805,21.462,21.462,5455,0
2012-10-19,21.259,21.34,20.072,20.52,59026,0
2012-10-22,20.58,20.977,20.502,20.899,10324,0
2012-10-23,20.7,20.7,20.037,20.348,15356,0
2012-10-24,20.33,20.426,20.243,20.426,10769,0
2012-10-25,20.547,20.855,20.529,20.719,4889,0
2012-10-26,20.752,21.157,20.529,20.605,26141,0
2012-10-31,20.561,20.561,20.054,20.251,11316,0
2012-11-01,20.296,20.554,20.149,20.321,10057,0
2012-11-02,20.409,20.45,19.839,19.881,32614,0
2012-11-05,19.839,20.097,19.735,19.822,16965,0
2012-11-06,19.881,20.226,19.881,20.158,12117,0
2012-11-07,20.01,20.077,19.562,19.674,30138,0
2012-11-08,19.692,19.839,19.597,19.605,23623,0
2012-11-09,19.742,19.839,19.727,19.751,9590,0
2012-11-12,19.761,19.934,19.761,19.863,6909,0
2012-11-13,19.554,19.96,19.51,19.674,12967,0
2012-11-14,19.751,19.863,19.544,19.701,15976,0
2012-11-15,19.674,19.952,19.674,19.778,10645,0
2012-11-16,19.751,20.21,19.727,20.054,17969,0
2012-11-19,20.054,20.493,20.046,20.149,6164,0
2012-11-20,20.141,20.21,19.873,19.976,12345,0
2012-11-21,20.072,20.348,19.969,20.348,30151,0
2012-11-23,20.45,20.45,20.183,20.399,10473,0
2012-11-26,20.175,20.502,20.175,20.45,14646,0
2012-11-27,20.348,20.477,20.167,20.391,15570,0
2012-11-28,20.234,20.409,19.881,20.409,24893,0
2012-11-29,20.563,20.615,20.433,20.563,8898,0
2012-11-30,20.624,20.624,20.111,20.441,39328,0
2012-12-03,20.418,20.615,20.391,20.6,17334,0
2012-12-04,20.493,20.686,20.418,20.686,12890,0
2012-12-05,20.746,20.746,20.32,20.563,11373,0
2012-12-06,20.208,20.52,20.15,20.355,14976,0
2012-12-07,20.555,20.555,20.224,20.399,15341,0
2012-12-10,20.493,20.493,20.111,20.391,23672,0
2012-12-11,20.52,20.52,20.043,20.19,31719,0
2012-12-12,20.147,20.2,19.93,19.965,9263,0
2012-12-13,20.043,20.051,19.809,19.826,12311,0
2012-12-14,19.868,19.904,19.704,19.859,24817,0
2012-12-17,19.904,20.19,19.904,20.156,18064,0
2012-12-18,20.2,20.606,19.981,20.539,10330,0
2012-12-19,20.689,20.689,20.303,20.637,8095,0
2012-12-20,20.689,20.689,20.348,20.557,20749,0
2012-12-21,20.551,20.594,20.361,20.557,49597,0
2012-12-24,20.523,20.594,20.427,20.462,9917,0
2012-12-26,20.541,20.564,20.348,20.392,6402,0
2012-12-27,20.452,20.557,20.393,20.452,7362,0
2012-12-28,20.41,20.496,19.97,20.086,9985,0
2012-12-31,20.216,20.462,20.058,20.442,11251,0
2013-01-02,20.618,20.986,20.609,20.916,25260,0
2013-01-03,20.996,20.996,20.541,20.689,10307,0
2013-01-04,20.872,20.872,20.584,20.793,4152,0
2013-01-07,20.628,20.628,19.91,19.979,46828,0
2013-01-08,19.997,20.224,19.815,19.927,15043,0
2013-01-09,20.042,20.155,19.865,20.086,5625,0
2013-01-10,20.224,20.224,19.865,19.919,13567,0
2013-01-11,20.042,20.086,19.849,19.919,11680,0
2013-01-14,19.954,20.042,19.823,19.892,10206,0
2013-01-15,20.072,20.072,19.849,20.015,4098,0
2013-01-16,20.241,20.241,19.865,19.91,10243,0
2013-01-17,20.042,20.212,19.883,19.971,28102,0
2013-01-18,19.902,20.128,19.902,19.91,31641,0
2013-01-22,19.927,20.303,19.805,20.147,21243,0
2013-01-23,20.128,20.27,19.954,20.05,11083,0
2013-01-24,20.05,20.244,20.05,20.058,9309,0
2013-01-25,20.2,20.2,19.856,19.946,16808,0
2013-01-28,20.006,20.321,20.006,20.278,17144,0
2013-01-29,20.111,20.364,20.05,20.303,14177,0
2013-01-30,20.155,20.26,20.024,20.128,9017,0
2013-01-31,20.165,20.427,19.919,19.936,25547,0
2013-02-01,20.042,20.41,19.954,20.303,18567,0
2013-02-04,20.312,20.514,20.078,20.18,19388,0
2013-02-05,20.26,20.557,20.128,20.541,6866,0
2013-02-06,20.355,20.551,20.355,20.452,1832,0
2013-02-07,20.27,20.27,20.093,20.147,10149,0
2013-02-08,20.165,20.33,20.155,20.278,5520,0
2013-02-11,20.155,20.241,20.05,20.216,12479,0
2013-02-12,20.339,20.364,20.166,20.321,6931,0
2013-02-13,20.312,20.517,20.185,20.19,3571,0
2013-02-14,20.296,20.296,20.165,20.18,2969,0
2013-02-15,20.296,20.296,20.128,20.155,11555,0
2013-02-19,20.174,20.312,20.174,20.312,3194,0
2013-02-20,20.278,20.364,20.138,20.138,12670,0
2013-02-21,20.165,20.165,20.086,20.102,2273,0
2013-02-22,20.18,20.296,20.165,20.241,7899,0
2013-02-25,20.303,20.303,19.823,19.865,15979,0
2013-02-26,20.024,20.18,19.856,20.128,16837,0
2013-02-27,20.174,20.427,20.093,20.233,8978,0
2013-02-28,20.174,20.321,20.086,20.18,7666,0
2013-03-01,20.128,20.637,20.128,20.601,11561,0
2013-03-04,20.654,20.899,20.462,20.899,11259,0
2013-03-05,20.934,21.151,20.872,20.916,9123,0
2013-03-06,21.118,21.134,20.872,21.012,10286,0
2013-03-07,20.944,21.127,20.944,21.066,4364,0
2013-03-08,21.197,21.537,20.978,21.388,13730,0
2013-03-11,21.492,21.492,21.03,21.232,7169,0
2013-03-12,21.151,21.151,20.952,20.969,3261,0
2013-03-13,20.996,21.118,20.952,21.039,5828,0
2013-03-14,21.029,21.329,20.872,20.986,5308,0
2013-03-15,21.029,21.346,21.029,21.232,46004,0
2013-03-18,21.083,21.134,20.899,21.003,3026,0
2013-03-19,21.109,21.109,20.89,20.925,8325,0
2013-03-20,21.003,21.224,20.882,21.197,7558,0
2013-03-21,20.952,21.057,20.944,21.039,5429,0
2013-03-22,21.118,21.224,20.872,21.161,9498,0
2013-03-25,21.224,21.224,20.952,21.161,5842,0
2013-03-26,21.303,21.346,21.127,21.329,4011,0
2013-03-27,21.179,21.188,21.127,21.134,2854,0
2013-03-28,21.215,21.478,21.1,21.451,14819,0
2013-04-01,21.441,21.441,21.003,21.1,6135,0
2013-04-02,21.134,21.303,21.047,21.215,34566,0
2013-04-03,21.249,21.249,20.969,20.996,10440,0
2013-04-04,21.197,21.197,20.907,21.171,9457,0
2013-04-05,20.872,21.293,20.872,21.161,10328,0
2013-04-08,21.264,21.282,20.944,21.118,4682,0
2013-04-09,21.057,21.264,20.986,21.188,6646,0
2013-04-10,21.249,21.583,21.083,21.573,8348,0
2013-04-11,21.441,21.593,21.224,21.283,3153,0
2013-04-12,21.206,21.224,21.039,21.057,10380,0
2013-04-15,21.003,21.003,19.963,20.058,20195,0
2013-04-16,20.128,20.3,19.954,20.102,27385,0
2013-04-17,20.042,20.339,19.971,20.05,16830,0
2013-04-18,20.138,20.278,20.006,20.006,10609,0
2013-04-19,20.006,20.339,20.006,20.278,7388,0
2013-04-22,20.364,20.373,20.093,20.321,5401,0
2013-04-23,20.348,20.523,20.26,20.355,7132,0
2013-04-24,20.496,20.505,20.288,20.442,2837,0
2013-04-25,20.418,20.663,20.418,20.609,3480,0
2013-04-26,20.601,20.609,20.442,20.541,8300,0
2013-04-29,20.609,20.759,20.609,20.759,2184,0
2013-04-30,20.741,21.039,20.618,21.003,9195,0
2013-05-01,20.986,21.24,19.997,20.058,28997,0
2013-05-02,20.174,20.551,20.174,20.523,16994,0
2013-05-03,20.523,20.882,20.128,20.696,29265,0
2013-05-06,20.68,20.854,20.33,20.716,19236,0
2013-05-07,20.732,20.847,20.471,20.838,9734,0
2013-05-08,20.793,20.855,20.793,20.855,1869,0
2013-05-09,20.872,20.969,20.812,20.812,3120,0
2013-05-10,20.899,20.899,20.382,20.725,16739,0
2013-05-13,20.637,20.952,20.637,20.855,2812,0
2013-05-14,20.829,21.057,20.829,21.047,4204,0
2013-05-15,21.057,21.37,21.057,21.311,2344,0
2013-05-16,21.283,21.487,20.848,20.952,34975,0
2013-05-17,21.029,21.415,20.882,20.882,23617,0
2013-05-20,20.864,21.388,20.75,20.952,6660,0
2013-05-21,21.003,21.118,20.696,20.821,4186,0
2013-05-22,20.776,20.776,20.224,20.312,5684,0
2013-05-23,20.241,20.768,20.216,20.496,5705,0
2013-05-24,20.418,20.925,20.41,20.793,4987,0
2013-05-28,21.039,21.356,20.907,21.273,23446,0
2013-05-29,21.179,21.521,21.037,21.24,4148,0
2013-05-30,21.389,21.594,21.074,21.197,29850,0
2013-05-31,21.155,21.344,20.828,21.201,17119,0
2013-06-03,21.17,21.585,20.932,21.443,24914,0
2013-06-04,21.364,21.823,21.364,21.663,12230,0
2013-06-05,21.672,21.823,21.389,21.488,7668,0
2013-06-06,21.379,21.585,21.312,21.406,5015,0
2013-06-07,21.249,21.585,21.14,21.48,5576,0
2013-06-10,21.594,21.594,21.576,21.576,1230,0
2013-06-11,21.672,21.717,21.48,21.636,3258,0
2013-06-12,21.681,21.778,21.117,21.603,23342,0
2013-06-13,21.549,21.725,21.179,21.725,27914,0
2013-06-14,21.626,21.663,21.397,21.512,4474,0
2013-06-17,21.691,21.691,21.303,21.576,13498,0
2013-06-18,21.539,21.804,21.371,21.751,11759,0
2013-06-19,21.681,22.077,21.681,21.741,7155,0
2013-06-20,21.512,21.751,21.249,21.406,36418,0
2013-06-21,21.502,21.691,21.329,21.626,27976,0
2013-06-24,21.539,21.576,21.273,21.488,12377,0
2013-06-25,21.618,21.769,21.272,21.691,26598,0
2013-06-26,21.778,21.778,21.312,21.567,17222,0
2013-06-27,21.626,21.778,21.549,21.769,7501,0
2013-06-28,21.592,22.458,21.592,22.363,70012,0
2013-07-01,22.218,22.748,21.645,21.874,21568,0
2013-07-02,21.928,22.35,21.594,21.663,19522,0
2013-07-03,21.856,22.21,21.691,22.21,11852,0
2013-07-05,22.571,22.88,21.814,22.88,6778,0
2013-07-08,22.925,23.295,22.5,23.109,6336,0
2013-07-09,23.057,23.619,22.704,23.364,22069,0
2013-07-10,23.143,24.105,23.143,23.807,25395,0
2013-07-11,24.007,24.43,23.824,24.43,27148,0
2013-07-12,24.325,24.421,24.007,24.229,9666,0
2013-07-15,24.316,24.643,24.069,24.52,16315,0
2013-07-16,24.291,24.686,24.149,24.512,12796,0
2013-07-17,24.554,24.554,24.159,24.503,9521,0
2013-07-18,24.512,24.512,24.202,24.477,4393,0
2013-07-19,24.335,24.619,24.335,24.536,7110,0
2013-07-22,24.388,24.388,24.115,24.3,12118,0
2013-07-23,24.221,25.261,24.221,25.111,12328,0
2013-07-24,25.074,25.653,24.987,25.48,22301,0
2013-07-25,25.471,26.3,25.102,26.292,17916,0
2013-07-26,26.232,26.232,25.582,25.753,11151,0
2013-07-29,25.781,25.781,25.146,25.261,9215,0
2013-07-30,25.261,25.261,24.3,24.388,4843,0
2013-07-31,24.477,24.677,24.096,24.096,14129,0
2013-08-01,24.176,24.591,23.875,24.192,9947,0
2013-08-02,24.053,24.809,23.939,24.742,38127,0
2013-08-05,24.792,25.808,24.53,25.64,20410,0
2013-08-06,25.348,25.471,24.668,24.933,16243,0
2013-08-07,24.906,24.98,24.705,24.933,3961,0
2013-08-08,24.961,25.057,24.627,25.022,12560,0
2013-08-09,25.129,25.296,24.809,24.942,32459,0
2013-08-12,24.732,25.074,24.732,25.006,12912,0
2013-08-13,24.916,25.129,24.353,24.783,18329,0
2013-08-14,24.265,24.874,24.265,24.619,5143,0
2013-08-15,24.362,24.477,23.267,23.373,11722,0
2013-08-16,23.241,23.551,22.473,22.695,15297,0
2013-08-19,22.563,22.729,22.253,22.367,17454,0
2013-08-20,22.325,23.126,22.218,22.958,7637,0
2013-08-21,22.721,23.057,22.282,23.038,4632,0
2013-08-22,23.17,24.052,23.17,24.001,7814,0
2013-08-23,23.972,23.972,23.19,23.286,9988,0
2013-08-26,23.267,23.276,22.834,22.834,4838,0
2013-08-27,22.773,22.811,21.567,21.759,12910,0
2013-08-28,21.903,22.143,21.759,21.957,9605,0
2013-08-29,22.133,22.419,21.989,22.41,8732,0
2013-08-30,22.508,22.545,21.912,22.304,22058,0
2013-09-03,21.865,22.267,21.805,22.247,10421,0
2013-09-04,22.186,22.212,21.849,22.019,9809,0
2013-09-05,22.08,22.08,21.681,22.063,7089,0
2013-09-06,22.186,22.186,21.616,21.778,11596,0
2013-09-09,21.912,22.019,21.635,21.875,7429,0
2013-09-10,21.98,22.285,21.778,22.186,7097,0
2013-09-11,22.395,22.395,21.912,21.972,7639,0
2013-09-12,21.815,21.893,21.759,21.795,7180,0
2013-09-13,21.893,22.479,21.725,21.98,13816,0
2013-09-16,22.257,22.257,21.759,22.053,11123,0
2013-09-17,22.285,22.639,21.919,22.561,11181,0
2013-09-18,22.372,23.209,22.247,23.003,5510,0
2013-09-19,23.003,23.466,22.702,22.8,7374,0
2013-09-20,22.8,23.785,22.8,23.785,47883,0
2013-09-23,23.704,24.87,23.643,24.843,27310,0
2013-09-24,24.852,25.802,24.622,25.481,22855,0
2013-09-25,25.588,25.679,24.806,24.823,7655,0
2013-09-26,24.514,24.778,24.372,24.63,6528,0
2013-09-27,24.441,25.118,24.212,24.806,15199,0
2013-09-30,24.493,25.558,24.447,25.315,27632,0
2013-10-01,24.647,25.004,24.523,24.912,12498,0
2013-10-02,24.689,25.224,24.432,24.796,18689,0
2013-10-03,24.833,24.939,23.99,24.105,26460,0
2013-10-04,24.025,24.506,23.981,24.406,16887,0
2013-10-07,24.423,24.728,23.804,24.025,21168,0
2013-10-08,23.633,24.159,23.449,23.546,16444,0
2013-10-09,23.546,24.176,23.225,23.865,14520,0
2013-10-10,23.981,24.638,23.981,24.451,5627,0
2013-10-11,24.327,25.137,24.273,25.028,27472,0
2013-10-14,24.939,25.384,24.479,25.348,9348,0
2013-10-15,25.17,25.392,24.557,24.638,27023,0
2013-10-16,25.313,25.313,24.604,24.814,6982,0
2013-10-17,24.709,25.392,24.336,25.137,5968,0
2013-10-18,25.338,26.211,24.747,25.605,35130,0
2013-10-21,25.846,26.041,25.579,25.595,10925,0
2013-10-22,25.241,26.023,25.046,25.962,31073,0
2013-10-23,25.686,26.165,25.686,25.785,18130,0
2013-10-24,25.516,26.095,25.516,25.854,5406,0
2013-10-25,25.909,26.014,25.509,25.509,10358,0
2013-10-28,25.595,25.686,25.144,25.438,15427,0
2013-10-29,25.446,25.943,25.004,25.756,19591,0
2013-10-30,25.712,25.89,25.429,25.729,6982,0
2013-10-31,25.915,25.923,25.494,25.682,9904,0
2013-11-01,25.446,25.563,24.3,25.516,56182,0
2013-11-04,25.526,25.605,25.055,25.438,9117,0
2013-11-05,25.384,25.623,24.912,25.579,16214,0
2013-11-06,25.412,26.203,25.304,26.165,16887,0
2013-11-07,26.203,26.203,25.412,25.72,9008,0
2013-11-08,25.705,26.059,25.366,25.729,33216,0
2013-11-11,25.313,25.785,24.948,25.49,11484,0
2013-11-12,25.454,25.454,24.051,24.068,23307,0
2013-11-13,24.015,24.662,23.582,24.656,20041,0
2013-11-14,24.547,25.296,24.547,25.197,10921,0
2013-11-15,25.144,25.526,24.966,25.462,9685,0
2013-11-18,25.304,25.402,25.004,25.118,8283,0
2013-11-19,25.154,25.278,24.423,24.861,20156,0
2013-11-20,24.87,25.329,24.823,24.912,12498,0
2013-11-21,25.108,25.329,25.012,25.127,8444,0
2013-11-22,25.197,25.651,24.861,25.481,7769,0
2013-11-25,25.446,26.069,25.329,25.943,9795,0
2013-11-26,25.89,26.193,25.838,26.174,9048,0
2013-11-27,26.203,26.203,26.069,26.203,13512,0
2013-11-29,26.371,26.371,25.877,26.237,9051,0
2013-12-02,26.059,26.059,25.144,25.313,12835,0
2013-12-03,25.725,25.725,25.298,25.541,9524,0
2013-12-04,25.512,25.618,25.298,25.315,5147,0
2013-12-05,24.985,25.298,24.661,25.064,15662,0
2013-12-06,25.163,25.762,24.708,25.315,34638,0
2013-12-09,25.263,26.094,25.146,25.646,32069,0
2013-12-10,25.531,25.743,24.761,25.181,39390,0
2013-12-11,25.092,25.226,24.171,24.396,9284,0
2013-12-12,24.512,24.778,24.099,24.654,28079,0
2013-12-13,24.438,25.851,24.386,25.466,42828,0
2013-12-16,26.002,26.166,25.454,26.012,24517,0
2013-12-17,25.993,26.289,25.716,25.977,6600,0
2013-12-18,25.923,26.371,25.743,26.363,27520,0
2013-12-19,26.297,26.327,25.835,25.993,5369,0
2013-12-20,26.118,26.371,26.118,26.335,37429,0
2013-12-23,26.371,26.371,26.086,26.363,15657,0
2013-12-24,26.335,26.371,26.289,26.371,25633,0
2013-12-26,26.371,26.371,26.29,26.335,9104,0
2013-12-27,26.363,26.363,25.877,26.262,7381,0
2013-12-30,26.307,26.363,26.021,26.363,6264,0
2013-12-31,26.362,26.37,25.994,26.307,18235,0
2014-01-02,26.118,26.442,26.002,26.387,27639,0
2014-01-03,26.422,26.547,26.118,26.504,27859,0
2014-01-06,26.605,26.605,26.245,26.452,8278,0
2014-01-07,26.595,26.595,26.021,26.379,10480,0
2014-01-08,26.529,26.529,25.986,26.118,8647,0
2014-01-09,25.977,25.977,25.441,25.691,12490,0
2014-01-10,25.61,25.743,25.138,25.59,22709,0
2014-01-13,25.574,25.574,24.396,24.727,13348,0
2014-01-14,24.823,25.666,24.823,25.656,16334,0
2014-01-15,25.566,25.743,25.396,25.396,5708,0
2014-01-16,25.315,25.416,24.761,24.995,17562,0
2014-01-17,25.424,25.432,24.688,24.995,25942,0
2014-01-21,25.503,25.691,24.895,25.396,32218,0
2014-01-22,25.61,25.743,25.263,25.725,12307,0
2014-01-23,25.485,25.701,25.138,25.163,17788,0
2014-01-24,25.378,25.646,24.698,24.843,6600,0
2014-01-27,24.843,24.843,24.164,24.217,15213,0
2014-01-28,24.457,24.645,23.849,24.127,20805,0
2014-01-29,23.509,24.091,23.341,23.481,8727,0
2014-01-30,23.724,24.476,23.634,24.467,32328,0
2014-01-31,24.135,24.493,23.583,23.615,33499,0
2014-02-03,23.733,24.288,22.365,22.607,32263,0
2014-02-04,22.776,23.733,22.33,22.482,33853,0
2014-02-05,22.321,22.83,21.847,22.805,19178,0
2014-02-06,22.973,23.17,22.536,22.858,29314,0
2014-02-07,23.046,23.394,22.33,22.713,21664,0
2014-02-10,22.723,22.884,22.412,22.732,13686,0
2014-02-11,22.713,23.098,22.697,23.046,7789,0
2014-02-12,23.18,23.18,22.463,22.642,15509,0
2014-02-13,22.412,23.481,22.412,23.189,6005,0
2014-02-14,23.17,23.403,22.823,22.939,10849,0
2014-02-18,22.767,23.509,22.617,22.973,16461,0
2014-02-19,22.973,23.733,22.805,22.805,17761,0
2014-02-20,22.805,23.365,22.805,23.142,4998,0
2014-02-21,23.439,23.527,23.054,23.152,12924,0
2014-02-24,23.287,24.217,23.017,23.733,7946,0
2014-02-25,23.546,24.403,23.509,23.724,8722,0
2014-02-26,23.859,23.94,23.439,23.499,4121,0
2014-02-27,23.458,23.634,23.214,23.546,13981,0
2014-02-28,23.314,23.992,23.314,23.582,11529,0
2014-03-03,23.277,23.315,22.838,22.92,8540,0
2014-03-04,23.074,23.778,23.074,23.706,24569,0
2014-03-05,23.564,24.288,23.556,24.081,12624,0
2014-03-06,24.055,24.164,23.537,24.135,13329,0
2014-03-07,24.091,24.617,23.956,24.438,11152,0
2014-03-10,24.403,25.457,24.171,25.36,10823,0
2014-03-11,25.289,25.289,24.42,24.852,7997,0
2014-03-12,24.645,25.36,24.645,25.216,10967,0
2014-03-13,25.523,25.523,25.207,25.207,4196,0
2014-03-14,25.226,25.543,24.92,25.207,13147,0
2014-03-17,25.477,25.543,24.993,25.137,9503,0
2014-03-18,25.207,25.417,25.172,25.417,5059,0
2014-03-19,25.172,25.45,24.753,25.02,16091,0
2014-03-20,25.055,25.543,24.898,25.543,7159,0
2014-03-21,25.543,25.543,25.207,25.397,12737,0
2014-03-24,25.459,25.505,24.937,25.316,11049,0
2014-03-25,25.459,25.553,25.316,25.543,3985,0
2014-03-26,25.766,25.766,24.965,24.975,17561,0
2014-03-27,24.784,24.92,24.316,24.606,8455,0
2014-03-28,24.751,25.029,24.54,24.54,4834,0
2014-03-31,24.588,25.137,24.206,24.307,31872,0
2014-04-01,24.307,24.559,23.185,23.759,22913,0
2014-04-02,23.994,24.316,23.831,24.282,4522,0
2014-04-03,24.173,24.2,23.455,23.732,6258,0
2014-04-04,23.914,24.272,22.86,22.987,18180,0
2014-04-07,23.021,23.021,22.412,22.518,16328,0
2014-04-08,23.112,23.178,22.518,22.943,16482,0
2014-04-09,22.924,23.273,22.851,23.069,7985,0
2014-04-10,22.878,23.121,22.724,22.958,16850,0
2014-04-11,22.943,23.391,22.598,22.896,19828,0
2014-04-14,23.003,23.639,23.003,23.093,8978,0
2014-04-15,23.22,23.598,22.943,23.408,10727,0
2014-04-16,23.572,23.705,23.265,23.372,35532,0
2014-04-17,23.831,23.948,23.363,23.661,8074,0
2014-04-21,24.326,24.346,23.759,23.948,4314,0
2014-04-22,24.101,24.507,24.083,24.381,6138,0
2014-04-23,24.507,24.507,23.671,23.778,6602,0
2014-04-24,23.957,24.227,23.381,23.446,7921,0
2014-04-25,23.428,23.428,22.518,22.546,13064,0
2014-04-28,22.69,22.977,22.509,22.977,6453,0
2014-04-29,23.112,23.292,22.581,22.761,9423,0
2014-04-30,22.841,22.869,22.392,22.572,12303,0
2014-05-01,22.644,22.672,22.373,22.537,17701,0
2014-05-02,22.662,22.914,22.402,22.472,10195,0
2014-05-05,22.392,22.943,22.392,22.546,17899,0
2014-05-06,22.581,22.743,22.392,22.438,31780,0
2014-05-07,22.392,22.647,22.247,22.295,16618,0
2014-05-08,22.383,22.512,22.247,22.267,22991,0
2014-05-09,22.463,23.031,22.247,22.86,11987,0
2014-05-12,23.031,24.372,23.031,24.272,13243,0
2014-05-13,24.19,24.598,23.923,24.442,15713,0
2014-05-14,23.643,24.433,23.488,23.581,19976,0
2014-05-15,23.498,23.614,22.943,23.195,19188,0
2014-05-16,23.112,23.301,22.752,23.301,11144,0
2014-05-19,23.185,24.074,23.185,23.923,9502,0
2014-05-20,23.138,23.904,23.059,23.705,24682,0
2014-05-21,23.75,24.92,23.75,24.307,31945,0
2014-05-22,23.643,24.472,23.643,24.083,6839,0
2014-05-23,24.137,24.489,23.894,24.442,8101,0
2014-05-27,24.742,25.137,24.489,25.128,6406,0
2014-05-28,25.145,25.145,24.376,24.8,14924,0
2014-05-29,25.011,25.172,24.918,24.918,3486,0
2014-05-30,25.027,25.3,24.721,24.758,12297,0
2014-06-02,24.276,24.885,24.276,24.537,13021,0
2014-06-03,23.815,24.525,23.815,24.139,13475,0
2014-06-04,23.914,24.032,23.651,24.032,16137,0
2014-06-05,24.193,25.217,24.149,25.172,16259,0
2014-06-06,25.181,25.317,24.781,25.317,14596,0
2014-06-09,24.663,25.045,24.661,24.936,7429,0
2014-06-10,24.638,25.272,24.564,25.163,7729,0
2014-06-11,24.594,24.927,24.467,24.638,10361,0
2014-06-12,24.52,25.027,24.476,24.638,12825,0
2014-06-13,24.467,25.002,24.067,24.276,13036,0
2014-06-16,23.614,24.564,23.614,24.52,10126,0
2014-06-17,24.208,24.89,24.139,24.885,15158,0
2014-06-18,24.908,25.257,24.366,25.119,14102,0
2014-06-19,24.773,25.181,23.831,24.9,6022,0
2014-06-20,25.082,25.172,24.584,24.982,23164,0
2014-06-23,25.027,25.027,24.828,24.927,3875,0
2014-06-24,25.011,25.538,24.875,24.936,9816,0
2014-06-25,24.818,25.272,24.691,25.109,4709,0
2014-06-26,25.011,25.011,24.366,24.818,6712,0
2014-06-27,24.612,25.579,24.612,25.362,39938,0
2014-06-30,24.9,25.452,24.476,24.828,13789,0
2014-07-01,25.002,25.334,24.638,24.974,13884,0
2014-07-02,25.027,25.381,24.838,24.974,5188,0
2014-07-03,25.255,25.372,24.992,25.372,5249,0
2014-07-07,25.137,25.227,25.002,25.073,5785,0
2014-07-08,24.892,24.892,24.556,24.683,11185,0
2014-07-09,24.729,25.082,24.683,24.892,11559,0
2014-07-10,24.584,24.584,23.806,23.905,14914,0
2014-07-11,23.859,23.859,22.946,23.199,23600,0
2014-07-14,23.462,23.66,22.802,22.889,16177,0
2014-07-15,22.99,23.36,22.854,22.953,11624,0
2014-07-16,23.098,23.18,22.809,23.063,10635,0
2014-07-17,22.998,23.452,22.645,22.79,30790,0
2014-07-18,22.736,23.778,22.688,23.66,21230,0
2014-07-21,23.406,24.103,23.251,24.094,8356,0
2014-07-22,24.193,24.528,24.184,24.213,6936,0
2014-07-23,24.249,24.78,24.249,24.52,36248,0
2014-07-24,24.603,24.809,24.184,24.184,11885,0
2014-07-25,24.113,24.113,23.19,23.261,8172,0
2014-07-28,23.398,24.486,23.335,23.995,8605,0
2014-07-29,24.149,24.412,23.234,23.542,11988,0
2014-07-30,23.859,24.301,23.731,24.094,12653,0
2014-07-31,23.759,24.301,23.496,23.515,23684,0
2014-08-01,23.66,24.358,23.406,23.552,27219,0
2014-08-04,23.552,23.797,23.251,23.317,15984,0
2014-08-05,23.542,24.184,23.279,24.123,11820,0
2014-08-06,24.085,24.838,23.75,24.739,9587,0
2014-08-07,24.8,24.865,24.569,24.828,10114,0
2014-08-08,24.638,24.809,24.402,24.53,13072,0
2014-08-11,24.13,24.52,24.113,24.366,17256,0
2014-08-12,24.34,24.42,24.168,24.168,7207,0
2014-08-13,24.168,24.438,24.168,24.276,2970,0
2014-08-14,24.394,24.612,24.139,24.384,11547,0
2014-08-15,24.683,24.683,23.849,24.267,19995,0
2014-08-18,24.53,24.594,24.076,24.594,8321,0
2014-08-19,24.249,24.366,24.123,24.34,8259,0
2014-08-20,24.23,24.402,24.222,24.34,6916,0
2014-08-21,24.457,24.476,24.267,24.349,10330,0
2014-08-22,24.457,24.503,24.201,24.42,11364,0
2014-08-25,24.486,24.503,24.13,24.42,15648,0
2014-08-26,24.376,24.503,24.366,24.493,11443,0
2014-08-27,24.713,24.713,24.476,24.556,6810,0
2014-08-28,24.674,24.674,24.419,24.447,7221,0
2014-08-29,24.565,24.723,24.447,24.604,10680,0
2014-09-02,24.703,24.859,24.695,24.792,3287,0
2014-09-03,24.759,24.878,24.537,24.537,5745,0
2014-09-04,22.807,24.8,22.807,24.693,3225,0
2014-09-05,24.604,24.75,24.12,24.664,5273,0
2014-09-08,24.556,25.077,24.393,24.996,17860,0
2014-09-09,25.067,25.606,24.684,25.378,16693,0
2014-09-10,25.442,25.587,25.268,25.487,11473,0
2014-09-11,25.424,25.424,24.428,24.859,17794,0
2014-09-12,24.775,25.487,24.503,25.331,10878,0
2014-09-15,25.086,25.469,24.949,25.03,18779,0
2014-09-16,25.057,25.442,24.831,25.15,11890,0
2014-09-17,25.544,25.544,24.775,24.93,6587,0
2014-09-18,25.123,25.123,23.91,24.565,62717,0
2014-09-19,24.648,24.841,23.463,23.463,120408,0
2014-09-22,23.436,23.873,23.033,23.48,50238,0
2014-09-23,23.488,23.91,23.225,23.436,34859,0
2014-09-24,23.763,23.763,23.005,23.436,29316,0
2014-09-25,23.427,23.56,23.116,23.225,12175,0
2014-09-26,23.243,23.654,23.243,23.445,10517,0
2014-09-29,23.445,23.89,23.308,23.454,10367,0
2014-09-30,23.563,23.674,22.825,22.905,32565,0
2014-10-01,22.96,23.445,22.604,22.787,21682,0
2014-10-02,22.723,24.008,22.723,23.854,14825,0
2014-10-03,24.038,24.503,23.782,23.854,15580,0
2014-10-06,23.827,24.664,23.827,24.211,14511,0
2014-10-07,24.156,24.247,23.408,23.408,10421,0
2014-10-08,23.243,24.174,23.062,24.1,22900,0
2014-10-09,23.844,24.056,23.536,23.598,14068,0
2014-10-10,23.835,24.868,23.471,23.745,26093,0
2014-10-13,24.151,25.067,24.151,24.878,21579,0
2014-10-14,25.005,25.177,24.493,25.039,20364,0
2014-10-15,24.741,25.524,24.339,25.278,19631,0
2014-10-16,24.868,25.487,24.783,25.278,23662,0
2014-10-17,25.615,25.615,24.24,24.631,15462,0
2014-10-20,24.631,24.783,24.12,24.623,20031,0
2014-10-21,25.506,25.506,24.447,24.868,12728,0
2014-10-22,24.684,25.15,24.684,24.887,7929,0
2014-10-23,25.233,25.233,24.375,24.792,13317,0
2014-10-24,24.868,25.489,24.247,24.978,16258,0
2014-10-27,24.556,25.057,24.498,24.895,10917,0
2014-10-28,24.996,26.271,24.85,26.271,19004,0
2014-10-29,26.227,26.288,25.569,25.962,15737,0
2014-10-30,26.007,27.202,25.633,27.165,19690,0
2014-10-31,27.348,28.56,27.302,28.415,34468,0
2014-11-03,28.306,28.306,27.292,27.913,20445,0
2014-11-04,27.785,27.785,26.081,26.876,12979,0
2014-11-05,26.891,27.103,25.288,25.577,22012,0
2014-11-06,26.09,26.145,25.596,25.971,12836,0
2014-11-07,25.879,26.236,25.742,26.236,15855,0
2014-11-10,26.099,26.446,25.861,26.446,19260,0
2014-11-11,26.281,26.281,25.752,25.807,16986,0
2014-11-12,25.77,25.98,25.633,25.834,8551,0
2014-11-13,25.561,25.989,25.553,25.816,9648,0
2014-11-14,25.861,25.997,25.478,25.561,10900,0
2014-11-17,25.606,25.908,25.268,25.707,18293,0
2014-11-18,25.587,25.98,25.449,25.852,11454,0
2014-11-19,25.734,25.962,25.323,25.577,22110,0
2014-11-20,25.433,25.989,25.185,25.305,10479,0
2014-11-21,25.672,25.672,24.959,25.587,20403,0
2014-11-24,25.561,25.615,24.921,25.469,7970,0
2014-11-25,25.341,25.534,25.278,25.506,13539,0
2014-11-26,25.544,25.761,25.496,25.761,5056,0
2014-11-28,25.314,25.662,25.096,25.096,3725,0
2014-12-01,25.114,25.114,23.945,24.018,19936,0
2014-12-02,24.329,24.901,24.191,24.723,13087,0
2014-12-03,24.901,25.209,23.954,24.921,12122,0
2014-12-04,24.986,25.185,24.859,24.859,5451,0
2014-12-05,24.987,25.648,24.987,25.106,8800,0
2014-12-08,25.473,25.473,25.073,25.161,9089,0
2014-12-09,25.152,26.392,24.822,26.209,8669,0
2014-12-10,26.209,26.209,25.143,25.363,14713,0
2014-12-11,25.263,26.016,25.263,25.573,16172,0
2014-12-12,25.355,25.355,24.94,24.94,3795,0
2014-12-15,25.106,25.106,24.563,24.573,6076,0
2014-12-16,24.774,25.254,24.611,24.683,8426,0
2014-12-17,24.841,26.162,24.125,26.145,9473,0
2014-12-18,25.345,26.18,25.303,26.034,8050,0
2014-12-19,25.933,26.457,25.831,26.016,46172,0
2014-12-22,26.18,26.502,26.171,26.484,5486,0
2014-12-23,26.512,27.1,25.837,26.981,9876,0
2014-12-24,26.971,27.275,26.971,27.11,2186,0
2014-12-26,27.265,27.38,26.879,27.256,3095,0
2014-12-29,27.182,27.283,26.933,27.081,4365,0
2014-12-30,27.485,27.586,27.016,27.404,3741,0
2014-12-31,27.265,27.495,27.146,27.256,10233,0
2015-01-02,27.146,27.192,25.896,26.4,11520,0
2015-01-05,26.108,26.4,24.233,25.088,25406,0
2015-01-06,25.428,25.428,24.315,24.583,15756,0
2015-01-07,24.73,24.782,24.141,24.663,12690,0
2015-01-08,24.655,25.813,24.655,25.813,7235,0
2015-01-12,25.639,26.061,25.059,26.061,6162,0
2015-01-13,26.117,26.162,25.703,25.822,7482,0
2015-01-14,26.043,26.089,24.629,25.244,7376,0
2015-01-15,25.564,25.564,24.335,24.454,8652,0
2015-01-16,24.371,25.143,24.123,25.143,16459,0
2015-01-20,25.031,25.169,24.831,24.969,15670,0
2015-01-21,24.841,24.845,24.161,24.483,24710,0
2015-01-22,24.637,25.307,24.398,25.307,19742,0
2015-01-23,24.371,25.169,24.371,25.161,12101,0
2015-01-26,24.859,25.125,24.509,24.921,4147,0
2015-01-27,24.683,25.031,24.252,24.868,10410,0
2015-01-28,24.509,25.031,24.464,24.474,28619,0
2015-01-29,24.5,25.04,24.362,25.04,5250,0
2015-01-30,24.692,25.031,24.692,24.821,12476,0
2015-02-02,25.05,25.373,24.131,24.362,16800,0
2015-02-03,24.362,24.997,24.362,24.74,8084,0
2015-02-04,24.444,25.266,24.444,24.722,7548,0
2015-02-05,24.758,25.116,24.758,25.015,6218,0
2015-02-06,25.079,25.539,24.722,25.207,20068,0
2015-02-09,25.244,25.501,24.95,25.355,14241,0
2015-02-10,25.539,25.539,25.161,25.299,10007,0
2015-02-11,25.483,25.483,24.895,25.263,9050,0
2015-02-12,25.437,25.51,25.198,25.198,4201,0
2015-02-13,24.758,25.539,24.758,25.501,5735,0
2015-02-17,25.602,25.602,24.979,24.987,4292,0
2015-02-18,25.059,25.693,24.802,25.097,13506,0
2015-02-19,25.079,25.307,24.96,24.96,3823,0
2015-02-20,25.04,25.355,24.802,24.841,12385,0
2015-02-23,24.841,25.281,24.362,24.517,10126,0
2015-02-24,24.646,25.573,24.646,24.94,5948,0
2015-02-25,25.42,25.42,24.646,24.646,2973,0
2015-02-26,24.766,25.263,24.398,24.997,10099,0
2015-02-27,25.758,25.758,24.749,24.749,9382,0
2015-03-02,24.749,25.97,24.454,25.711,6096,0
2015-03-03,26.649,28.081,26.409,26.484,20682,0
2015-03-04,26.281,26.795,25.299,26.117,15132,0
2015-03-05,26.777,26.777,25.317,26.052,25364,0
2015-03-06,25.877,26.409,25.63,26.034,14695,0
2015-03-09,26.153,26.622,25.639,25.951,28630,0
2015-03-10,25.721,25.739,25.235,25.556,23514,0
2015-03-11,25.501,26.356,25.501,25.777,33964,0
2015-03-12,25.934,26.683,25.638,26.664,15030,0
2015-03-13,26.683,27.081,26.082,27.043,13084,0
2015-03-16,27.488,27.681,27.247,27.672,14166,0
2015-03-17,27.321,27.507,26.878,27.043,20002,0
2015-03-18,27.1,27.672,27.1,27.646,8543,0
2015-03-19,27.608,27.608,27.247,27.283,11028,0
2015-03-20,27.283,27.655,26.812,26.822,33301,0
2015-03-23,27.015,27.543,26.729,27.1,40005,0
2015-03-24,27.1,27.662,27.1,27.598,8866,0
2015-03-25,27.628,27.748,27.498,27.58,24434,0
2015-03-26,27.516,27.748,27.46,27.646,16652,0
2015-03-27,27.894,27.894,27.516,27.608,8001,0
2015-03-30,27.386,27.887,27.386,27.775,18164,0
2015-03-31,27.748,27.792,27.431,27.655,17033,0
2015-04-01,27.672,27.82,27.311,27.561,8649,0
2015-04-02,27.811,28.07,27.516,27.748,15244,0
2015-04-06,27.507,27.738,27.412,27.718,8001,0
2015-04-07,27.738,28.088,27.7,27.738,14493,0
2015-04-08,27.858,27.932,27.748,27.748,4865,0
2015-04-09,27.894,28.078,27.709,27.932,9077,0
2015-04-10,28.033,28.033,27.543,27.543,7677,0
2015-04-13,27.349,27.728,27.349,27.655,9623,0
2015-04-14,27.377,27.655,27.154,27.201,9731,0
2015-04-15,27.571,27.608,27.1,27.608,10274,0
2015-04-16,27.533,27.672,27.283,27.618,6220,0
2015-04-17,27.276,27.422,26.61,26.618,13408,0
2015-04-20,26.765,27.141,26.722,27.025,10434,0
2015-04-21,26.757,26.895,26.637,26.712,6610,0
2015-04-22,27.081,27.097,26.673,27.043,4120,0
2015-04-23,26.842,27.043,26.784,26.98,7461,0
2015-04-24,26.904,27.321,26.843,27.276,14520,0
2015-04-27,27.127,27.283,26.525,26.895,13298,0
2015-04-28,26.895,27.608,26.563,27.551,10056,0
2015-04-29,27.239,27.58,26.961,27.22,30274,0
2015-04-30,26.85,27.1,26.267,26.36,12650,0
2015-05-01,26.36,26.534,25.777,26.489,21841,0
2015-05-04,26.543,27.052,26.452,26.462,19137,0
2015-05-05,26.563,26.563,25.971,26.091,12757,0
2015-05-06,26.285,26.932,26.285,26.793,16526,0
2015-05-07,27.247,27.247,26.757,26.757,6483,0
2015-05-08,27.006,27.006,25.961,26.174,19463,0
2015-05-11,26.063,26.489,25.98,26.303,16543,0
2015-05-12,26.091,26.29,25.537,25.822,8134,0
2015-05-13,25.916,26.313,25.36,26.118,31462,0
2015-05-14,26.11,26.683,26.11,26.664,11351,0
2015-05-15,26.664,26.664,25.971,26.293,16188,0
2015-05-18,26.193,26.683,26.174,26.543,10451,0
2015-05-19,26.645,26.998,26.497,26.645,6232,0
2015-05-20,26.673,26.673,26.452,26.452,2812,0
2015-05-21,26.489,27.1,26.276,26.276,8434,0
2015-05-22,26.452,26.462,25.434,25.547,11461,0
2015-05-26,25.434,26.285,25.267,26.008,25807,0
2015-05-27,25.664,26.649,25.664,26.465,9341,0
2015-05-28,25.337,26.727,25.337,26.083,12519,0
2015-05-29,26.157,26.745,25.337,26.092,19430,0
2015-06-01,25.812,26.344,25.616,25.738,16618,0
2015-06-02,25.84,26.511,25.747,26.139,13235,0
2015-06-03,26.157,26.305,26.092,26.295,11166,0
2015-06-04,26.204,26.38,26.119,26.129,12880,0
2015-06-05,26.008,26.483,25.654,26.483,8158,0
2015-06-08,25.523,26.353,25.523,26.175,18250,0
2015-06-09,26.008,26.38,25.84,25.85,10990,0
2015-06-10,25.664,26.295,25.664,26.111,13138,0
2015-06-11,26.269,26.475,26.036,26.325,20358,0
2015-06-12,26.166,26.576,26.119,26.408,14277,0
2015-06-15,26.241,26.78,25.719,26.659,13419,0
2015-06-16,26.678,26.771,26.446,26.771,10843,0
2015-06-17,26.632,26.735,26.493,26.623,7514,0
2015-06-18,26.641,27.852,26.547,27.518,19967,0
2015-06-19,27.47,28.887,27.47,28.83,51207,0
2015-06-22,28.849,28.877,28.029,28.811,19860,0
2015-06-23,28.485,28.793,28.476,28.645,14918,0
2015-06-24,28.522,28.69,28.168,28.495,19430,0
2015-06-25,28.505,28.645,28.215,28.468,6443,0
2015-06-26,28.458,28.616,28.142,28.263,64734,0
2015-06-29,27.786,28.505,27.499,27.499,12130,0
2015-06-30,27.126,27.954,27.089,27.778,16299,0
2015-07-01,28.124,28.124,27.544,27.721,14709,0
2015-07-02,27.786,27.815,27.397,27.581,8696,0
2015-07-06,27.544,27.944,27.387,27.761,13097,0
2015-07-07,27.761,27.927,27.191,27.721,13742,0
2015-07-08,27.573,27.89,27.413,27.489,16425,0
2015-07-09,27.833,27.833,27.247,27.276,13419,0
2015-07-10,27.489,28.029,27.117,27.842,13525,0
2015-07-13,28.048,28.187,27.563,28.038,24263,0
2015-07-14,28.114,28.357,27.806,27.936,10285,0
2015-07-15,27.675,27.944,27.553,27.823,10682,0
2015-07-16,27.806,28.215,27.675,27.862,9876,0
2015-07-17,27.786,28.02,27.639,27.721,15137,0
2015-07-20,27.927,27.963,27.535,27.648,7086,0
2015-07-21,27.721,27.751,27.302,27.311,4724,0
2015-07-22,27.872,27.872,27.499,27.591,4938,0
2015-07-23,27.563,27.712,27.135,27.135,10628,0
2015-07-24,27.135,27.266,26.623,26.959,10520,0
2015-07-27,27.023,27.563,26.688,26.901,2898,0
2015-07-28,27.387,27.387,26.465,26.586,9876,0
2015-07-29,26.911,26.949,26.399,26.717,10200,0
2015-07-30,26.483,26.847,26.408,26.659,10736,0
2015-07-31,26.761,26.892,26.446,26.882,6979,0
2015-08-03,26.717,26.856,25.644,25.719,11658,0
2015-08-04,25.533,26.334,25.198,25.198,7730,0
2015-08-05,25.207,26.939,25.207,26.018,10520,0
2015-08-06,25.785,25.942,25.271,25.3,6383,0
2015-08-07,25.337,25.616,24.786,24.825,8909,0
2015-08-10,25.096,25.281,24.882,25.141,11809,0
2015-08-11,24.946,25.514,24.946,25.319,9756,0
2015-08-12,25.281,25.608,25.159,25.179,7406,0
2015-08-13,25.43,26.222,25.29,25.961,15137,0
2015-08-14,25.98,26.175,25.915,26.083,3541,0
2015-08-17,25.971,26.362,25.775,26.344,20075,0
2015-08-18,26.175,26.269,25.477,25.579,12880,0
2015-08-19,25.654,26.353,25.654,26.083,11166,0
2015-08-20,26.063,26.175,25.729,25.729,8480,0
2015-08-21,25.319,25.664,25.169,25.169,14063,0
2015-08-24,24.517,25.896,24.331,24.517,30800,0
2015-08-25,25.15,25.15,23.772,23.884,24690,0
2015-08-26,24.418,25.292,24.345,25.105,14060,0
2015-08-27,25.321,25.395,24.88,25.16,13633,0
2015-08-28,25.038,25.433,24.729,25.189,12569,0
2015-08-31,25.142,25.433,24.861,25.302,12037,0
2015-09-01,24.897,25.563,24.589,24.775,15338,0
2015-09-02,25.028,25.949,25.028,25.602,17041,0
2015-09-03,25.573,25.734,25.433,25.461,9905,0
2015-09-04,25.349,26.006,25.349,25.734,14593,0
2015-09-08,25.734,26.372,24.447,24.775,19174,0
2015-09-09,24.926,26.381,24.418,24.532,36748,0
2015-09-10,24.494,25.105,24.494,25.096,19850,0
2015-09-11,24.974,25.537,24.974,25.443,11609,0
2015-09-14,25.461,25.781,25.189,25.573,11184,0
2015-09-15,24.992,25.818,24.823,25.678,8948,0
2015-09-16,25.631,25.893,25.563,25.818,10865,0
2015-09-17,25.443,26.165,24.974,25.555,27361,0
2015-09-18,25.142,25.846,24.906,25.537,23752,0
2015-09-21,25.527,25.808,24.974,25.189,7989,0
2015-09-22,25.057,25.105,24.55,24.974,12143,0
2015-09-23,24.974,25.339,24.974,25.057,7509,0
2015-09-24,24.758,25.057,24.758,25.057,3602,0
2015-09-25,25.273,25.349,24.579,24.589,21303,0
2015-09-28,24.579,24.888,23.913,24.279,12412,0
2015-09-29,24.297,24.748,23.752,24.55,14378,0
2015-09-30,24.259,25.724,23.733,25.387,23220,0
2015-10-01,25.563,26.391,25.142,25.227,21196,0
2015-10-02,24.794,25.686,24.56,25.686,11716,0
2015-10-05,25.762,26.278,25.208,26.26,14368,0
2015-10-06,25.826,25.826,25.048,25.311,9481,0
2015-10-07,25.367,26.006,25.18,26.006,10119,0
2015-10-08,25.509,26.138,25.358,25.922,7136,0
2015-10-09,26.1,26.183,25.377,25.922,7136,0
2015-10-12,26.034,26.269,25.273,26.269,13641,0
2015-10-13,26.118,26.241,25.846,26.061,9159,0
2015-10-14,25.94,26.25,25.563,25.592,8308,0
2015-10-15,25.695,26.417,25.443,26.4,10972,0
2015-10-16,26.513,26.513,25.762,26.006,6390,0
2015-10-19,25.734,26.344,25.734,26.292,6929,0
2015-10-20,25.532,26.408,25.532,26.278,4400,0
2015-10-21,26.241,26.26,25.856,25.903,5858,0
2015-10-22,25.912,26.608,25.912,26.599,9586,0
2015-10-23,26.671,27.396,26.53,27.037,12248,0
2015-10-26,26.793,27.32,26.295,26.549,8096,0
2015-10-27,26.503,26.569,25.537,25.537,4792,0
2015-10-28,25.509,27.245,25.509,27.245,17363,0
2015-10-29,27.01,27.301,26.765,27.179,12462,0
2015-10-30,27.264,27.264,26.203,26.652,7136,0
2015-11-02,27.179,27.227,26.662,27.086,12005,0
2015-11-03,26.222,26.803,26.222,26.803,3836,0
2015-11-04,26.662,26.662,26.287,26.325,5758,0
2015-11-05,26.241,26.437,26.165,26.417,6819,0
2015-11-06,26.232,26.522,25.555,26.503,14168,0
2015-11-09,25.856,26.044,25.836,25.856,3199,0
2015-11-10,25.826,26.569,25.471,26.494,7028,0
2015-11-11,26.034,26.569,25.866,25.988,4581,0
2015-11-12,25.8,26.26,25.621,25.649,7774,0
2015-11-13,25.499,26.043,25.048,25.517,8521,0
2015-11-16,25.555,26.711,25.509,25.996,15338,0
2015-11-17,25.808,26.174,25.489,25.791,10650,0
2015-11-18,25.818,26.11,25.358,26.09,8948,0
2015-11-19,26.061,26.11,25.781,25.912,4792,0
2015-11-20,26.081,26.335,26.081,26.325,8734,0
2015-11-23,26.278,26.278,26.278,26.278,1067,0
2015-11-24,26.287,26.315,25.678,25.949,12887,0
2015-11-25,25.968,26.269,25.818,26.26,8627,0
2015-11-27,26.165,26.457,26.165,26.457,3836,0
2015-11-30,26.477,26.477,25.734,25.734,12676,0
2015-12-01,25.922,26.052,25.695,25.958,5837,0
2015-12-02,25.884,25.894,25.329,25.537,9028,0
2015-12-03,25.509,25.573,25.077,25.123,11165,0
2015-12-04,25.283,25.283,24.644,24.748,15126,0
2015-12-07,24.784,25.382,24.784,25.354,15010,0
2015-12-08,24.889,25.514,24.889,25.08,8531,0
2015-12-09,24.898,25.751,24.898,25.089,12580,0
2015-12-10,25.08,25.666,25.08,25.334,10466,0
2015-12-11,24.937,25.523,24.937,25.117,11311,0
2015-12-14,24.881,26.224,24.881,25.684,23617,0
2015-12-15,26.016,26.402,25.865,25.865,6343,0
2015-12-16,26.043,26.111,25.57,25.94,9302,0
2015-12-17,25.845,25.94,25.382,25.447,7717,0
2015-12-18,25.334,26.111,25.021,25.287,45876,0
2015-12-21,25.39,26.252,25.362,25.646,8032,0
2015-12-22,25.553,25.722,25.382,25.703,4328,0
2015-12-23,25.637,26.016,25.41,25.988,7927,0
2015-12-24,25.57,26.451,25.57,26.157,8869,0
2015-12-28,25.93,25.978,25.628,25.912,6564,0
2015-12-29,26.072,26.402,25.85,26.072,7361,0
2015-12-30,26.082,26.082,25.789,25.798,725,0
2015-12-31,25.798,25.874,25.126,25.126,8287,0
2016-01-04,25.03,25.144,24.407,24.804,20542,0
2016-01-05,24.794,25.874,24.748,25.4,26430,0
2016-01-06,25.533,25.825,25.344,25.646,6450,0
2016-01-07,25.221,25.666,25.144,25.212,14003,0
2016-01-08,25.334,25.722,23.953,24.219,22682,0
2016-01-11,24.492,24.616,23.886,24.265,17678,0
2016-01-12,24.502,24.538,24.293,24.502,11935,0
2016-01-13,24.538,24.784,23.759,23.926,11562,0
2016-01-14,23.981,24.407,23.612,23.877,18738,0
2016-01-15,23.612,23.971,22.969,23.177,22467,0
2016-01-19,23.082,23.489,22.467,22.61,24418,0
2016-01-20,22.289,23.026,21.703,22.912,17400,0
2016-01-21,23.082,23.405,22.779,23.007,13706,0
2016-01-22,23.282,24.024,23.252,24.001,8758,0
2016-01-25,23.934,24.52,23.83,24.086,8400,0
2016-01-26,24.398,24.398,23.612,23.839,9074,0
2016-01-27,24.425,25.05,23.698,24.009,11425,0
2016-01-28,23.57,24.416,23.319,24.379,6065,0
2016-01-29,24.416,25.703,24.416,25.07,9848,0
2016-02-01,24.984,25.703,24.502,25.183,12588,0
2016-02-02,25.098,25.098,24.312,24.502,10995,0
2016-02-03,24.633,24.739,23.315,24.455,8435,0
2016-02-04,24.502,24.652,23.953,24.475,4783,0
2016-02-05,23.783,23.783,22.846,22.846,12628,0
2016-02-08,22.752,23.357,22.126,23.244,12225,0
2016-02-09,23.252,23.868,23.244,23.631,7375,0
2016-02-10,23.754,24.294,23.735,23.735,2973,0
2016-02-11,23.518,23.916,23.518,23.783,4368,0
2016-02-12,23.715,24.322,23.462,24.322,6208,0
2016-02-16,24.425,24.548,24.304,24.53,2941,0
2016-02-17,24.598,24.598,24.227,24.435,11515,0
2016-02-18,24.342,24.917,24.342,24.578,10558,0
2016-02-19,24.588,25.126,24.465,24.766,6376,0
2016-02-22,24.621,25.021,24.484,25.021,2008,0
2016-02-23,24.844,24.898,24.237,24.729,6122,0
2016-02-24,24.36,25.05,24.36,25.012,3553,0
2016-02-25,25.07,25.372,25.07,25.372,1052,0
2016-02-26,25.372,25.514,24.881,25.193,6365,0
2016-02-29,25.486,25.912,25.249,25.751,7688,0
2016-03-01,26.016,26.481,25.845,26.451,4588,0
2016-03-02,26.025,26.441,25.4,26.384,7356,0
2016-03-03,26.375,26.707,24.509,25.03,20837,0
2016-03-04,25.476,25.481,23.783,23.783,9232,0
2016-03-07,24.17,24.947,24.132,24.598,7484,0
2016-03-08,24.388,25.334,24.17,24.237,6912,0
2016-03-09,24.379,24.643,23.234,23.906,5923,0
2016-03-10,23.802,24.209,23.612,23.754,9782,0
2016-03-11,23.66,24.502,23.65,24.162,5204,0
2016-03-14,23.896,24.246,23.707,23.877,9428,0
2016-03-15,23.65,23.991,23.565,23.575,11997,0
2016-03-16,23.508,23.593,23.159,23.424,9447,0
2016-03-17,23.242,23.805,23.242,23.767,10464,0
2016-03-18,23.92,24.682,23.558,24.454,51766,0
2016-03-21,24.483,24.643,24.167,24.349,5897,0
2016-03-22,24.444,25.034,24.11,24.722,14030,0
2016-03-23,24.806,24.95,24.1,24.11,10539,0
2016-03-24,24.186,24.672,23.843,24.291,13266,0
2016-03-28,24.501,24.653,24.044,24.367,6505,0
2016-03-29,24.414,25.722,23.996,25.312,12978,0
2016-03-30,25.426,25.97,24.063,25.33,14285,0
2016-03-31,25.407,25.875,25.36,25.388,16489,0
2016-04-01,25.188,25.941,25.084,25.675,14299,0
2016-04-04,25.866,25.875,25.278,25.484,7720,0
2016-04-05,25.245,26.094,25.245,25.789,10644,0
2016-04-06,25.807,26.61,24.9,26.61,11816,0
2016-04-07,26.447,26.447,26.075,26.265,5552,0
2016-04-08,26.008,26.54,25.531,25.578,6159,0
2016-04-11,25.533,26.551,25.464,25.96,4784,0
2016-04-12,26.085,26.894,25.655,26.799,13393,0
2016-04-13,26.903,26.903,24.643,26.541,25564,0
2016-04-14,26.256,27.004,26.256,26.685,7820,0
2016-04-15,26.513,26.829,26.303,26.467,2568,0
2016-04-18,26.531,26.867,26.359,26.751,6320,0
2016-04-19,26.389,26.894,26.389,26.789,4894,0
2016-04-20,26.705,26.867,26.591,26.646,5099,0
2016-04-21,26.618,26.839,26.469,26.546,5922,0
2016-04-22,26.457,26.675,26.303,26.513,12438,0
2016-04-25,26.547,26.685,26.375,26.522,5231,0
2016-04-26,26.695,26.839,25.273,26.76,8396,0
2016-04-27,26.398,26.839,26.274,26.7,5754,0
2016-04-28,25.302,26.827,25.302,26.618,7032,0
2016-04-29,26.581,26.839,26.494,26.743,13130,0
2016-05-02,26.751,26.779,26.122,26.15,13193,0
2016-05-03,25.559,26.228,25.559,25.769,4408,0
2016-05-04,25.789,26.142,25.722,25.732,5114,0
2016-05-05,25.751,25.76,25.264,25.34,8701,0
2016-05-06,24.711,25.335,24.711,25.168,8359,0
2016-05-09,25.024,25.789,25.024,25.121,9880,0
2016-05-10,25.264,25.688,25.245,25.484,7972,0
2016-05-11,25.283,25.598,24.864,24.987,6093,0
2016-05-12,24.969,25.255,24.92,24.92,6780,0
2016-05-13,25.255,25.751,25.255,25.322,7253,0
2016-05-16,25.369,25.826,24.997,25.76,6716,0
2016-05-17,25.531,25.922,25.093,25.131,8541,0
2016-05-18,25.168,25.608,24.816,25.369,4990,0
2016-05-19,25.302,25.527,24.92,25.14,4388,0
2016-05-20,25.283,25.627,25.283,25.627,4497,0
2016-05-23,25.76,26.228,25.76,25.826,6494,0
2016-05-24,25.793,26.705,25.793,26.561,9101,0
2016-05-25,26.676,26.956,26.1,26.291,10012,0
2016-05-26,26.186,26.331,25.915,26.032,3567,0
2016-05-27,26.176,26.618,26.176,26.531,4792,0
2016-05-31,26.638,26.854,26.263,26.476,18993,0
2016-06-01,26.434,27.046,26.434,27.003,5838,0
2016-06-02,26.638,26.984,26.638,26.887,9570,0
2016-06-03,26.859,26.859,26.591,26.716,9263,0
2016-06-06,26.686,27.071,26.686,27.041,16534,0
2016-06-07,26.897,27.349,26.859,27.051,11896,0
2016-06-08,27.013,27.291,27.003,27.281,5364,0
2016-06-09,27.176,27.388,27.013,27.013,8208,0
2016-06-10,26.821,27.273,26.744,26.897,7904,0
2016-06-13,27.099,27.128,26.591,26.666,9559,0
2016-06-14,26.551,26.906,26.281,26.369,11121,0
2016-06-15,26.906,27.195,26.388,26.744,7608,0
2016-06-16,26.291,27.195,26.291,27.176,10382,0
2016-06-17,27.013,27.291,25.965,26.157,33975,0
2016-06-20,26.591,27.099,26.446,26.841,3684,0
2016-06-21,26.823,27.147,26.686,26.781,5777,0
2016-06-22,27.195,27.195,26.369,26.513,9936,0
2016-06-23,27.052,27.061,26.628,26.869,4903,0
2016-06-24,26.61,26.791,26.139,26.139,17964,0
2016-06-27,25.995,26.601,25.87,25.87,9055,0
2016-06-28,26.196,26.738,26.196,26.581,13935,0
2016-06-29,26.734,26.946,26.216,26.466,16608,0
2016-06-30,26.887,26.887,26.069,26.696,13269,0
2016-07-01,26.571,27.003,26.571,26.821,13154,0
2016-07-05,26.762,26.994,26.436,26.859,8602,0
2016-07-06,26.716,27.263,26.716,26.984,13560,0
2016-07-07,27.003,27.307,26.971,27.051,4713,0
2016-07-08,27.164,27.31,27.099,27.186,9211,0
2016-07-11,27.195,27.281,27.094,27.099,5495,0
2016-07-12,27.349,27.56,27.041,27.56,5581,0
2016-07-13,27.568,27.907,27.523,27.753,9060,0
2016-07-14,27.829,27.916,27.364,27.714,6850,0
2016-07-15,27.916,27.916,27.483,27.848,5478,0
2016-07-18,27.608,27.868,27.109,27.234,8116,0
2016-07-19,27.243,27.483,26.647,26.936,10285,0
2016-07-20,27.051,27.338,26.244,27.147,8393,0
2016-07-21,26.956,26.956,26.36,26.618,4231,0
2016-07-22,26.696,26.897,26.513,26.753,9120,0
2016-07-25,26.772,26.841,26.541,26.541,3697,0
2016-07-26,26.591,26.984,26.513,26.666,5311,0
2016-07-27,26.734,26.734,26.301,26.551,5918,0
2016-07-28,26.561,26.879,26.541,26.879,5633,0
2016-07-29,26.811,27.138,26.696,26.849,3191,0
2016-08-01,26.831,26.831,26.301,26.503,13868,0
2016-08-02,26.426,26.571,25.062,25.082,12536,0
2016-08-03,25.062,25.102,23.616,23.899,11920,0
2016-08-04,23.697,24.476,23.562,24.159,10498,0
2016-08-05,24.121,24.755,24.121,24.467,8302,0
2016-08-08,24.533,24.898,24.457,24.514,9987,0
2016-08-09,24.486,24.792,24.332,24.495,5484,0
2016-08-10,24.552,25.052,24.505,24.667,7824,0
2016-08-11,24.746,24.889,24.627,24.736,11898,0
2016-08-12,24.707,25.014,24.562,24.621,6411,0
2016-08-15,24.898,24.907,24.626,24.63,8318,0
2016-08-16,24.63,24.705,24.389,24.389,12105,0
2016-08-17,24.342,24.342,23.957,24.159,4633,0
2016-08-18,24.246,24.505,24.116,24.467,9701,0
2016-08-19,24.457,24.653,24.457,24.533,10122,0
2016-08-22,24.533,24.674,24.342,24.602,16578,0
2016-08-23,24.657,24.832,24.457,24.505,17941,0
2016-08-24,24.572,24.662,24.342,24.457,18875,0
2016-08-25,24.563,25.027,24.351,24.719,25086,0
2016-08-26,24.825,24.951,24.543,24.795,4277,0
2016-08-29,24.785,25.032,24.738,24.776,5133,0
2016-08-30,24.845,24.97,24.65,24.941,2220,0
2016-08-31,24.719,24.931,24.679,24.728,8467,0
2016-09-01,24.758,24.835,24.612,24.758,3539,0
2016-09-02,24.941,24.941,24.608,24.854,3550,0
2016-09-06,24.874,25.183,24.64,25.037,13178,0
2016-09-07,25.126,25.464,25.077,25.136,7842,0
2016-09-08,25.203,25.454,25,25.262,6342,0
2016-09-09,24.98,25.522,24.98,25.096,8895,0
2016-09-12,25.193,25.504,24.835,25.416,12432,0
2016-09-13,25.435,25.504,25.019,25.396,8380,0
2016-09-14,25.425,26.036,24.925,25.872,10645,0
2016-09-15,25.61,26.569,25.61,26.065,10137,0
2016-09-16,26.307,26.627,26.24,26.617,39327,0
2016-09-19,26.927,26.927,26.287,26.443,14648,0
2016-09-20,26.423,26.811,25.795,26.22,16516,0
2016-09-21,26.22,26.403,25.939,26.249,12931,0
2016-09-22,26.361,26.463,26.181,26.269,24636,0
2016-09-23,26.171,26.254,25.891,25.891,9492,0
2016-09-26,25.881,25.881,25.348,25.425,9101,0
2016-09-27,25.58,25.716,25.358,25.716,5862,0
2016-09-28,25.827,26.211,25.418,25.997,10157,0
2016-09-29,26.114,26.114,25.658,25.69,4695,0
2016-09-30,25.832,26.307,25.653,26.036,7526,0
2016-10-03,25.832,25.881,25.639,25.658,3342,0
2016-10-04,25.939,26.017,25.716,25.862,5219,0
2016-10-05,26.045,26.085,25.696,25.774,7972,0
2016-10-06,25.696,25.978,25.63,25.774,2648,0
2016-10-07,25.746,25.746,25.61,25.678,1924,0
2016-10-10,25.696,25.978,25.542,25.872,5583,0
2016-10-11,26.026,26.026,25.698,25.784,2788,0
2016-10-12,25.803,25.997,25.706,25.91,1591,0
2016-10-13,25.9,26.026,25.755,25.794,8104,0
2016-10-14,26.065,26.065,25.678,25.706,7308,0
2016-10-17,25.668,25.706,25.406,25.542,4932,0
2016-10-18,25.406,25.416,25.055,25.136,3798,0
2016-10-19,25.136,25.444,25.106,25.193,10421,0
2016-10-20,25.018,25.232,25.018,25.077,2036,0
2016-10-21,24.921,25.228,24.136,24.941,10143,0
2016-10-24,25.203,25.58,25.027,25.552,3167,0
2016-10-25,25.484,25.484,24.738,24.815,8457,0
2016-10-26,24.689,25.086,24.689,24.835,5571,0
2016-10-27,24.7,24.901,24.679,24.805,3329,0
2016-10-28,24.815,25.262,24.669,24.941,5402,0
2016-10-31,24.911,24.98,24.437,24.524,6522,0
2016-11-01,24.955,25.173,24.514,25,8642,0
2016-11-02,24.931,25.001,24.699,24.758,9595,0
2016-11-03,25.063,25.222,24.492,24.892,5041,0
2016-11-04,24.961,25.242,24.291,24.719,13514,0
2016-11-07,24.805,25.444,24.477,25.425,18042,0
2016-11-08,25.678,26.026,25.459,25.668,4576,0
2016-11-09,25.755,27.024,24.684,26.957,13759,0
2016-11-10,27.033,27.944,25.237,27.693,23416,0
2016-11-11,27.645,29.174,26.143,28.816,54305,0
2016-11-14,28.895,28.895,25.72,26.753,58468,0
2016-11-15,26.608,27.867,25.822,27.325,16873,0
2016-11-16,27.431,28.341,26.053,27.847,18156,0
2016-11-17,27.683,28.371,27.131,27.305,34609,0
2016-11-18,27.199,27.781,26.317,27.577,33577,0
2016-11-21,27.46,28.42,27.277,28.285,20193,0
2016-11-22,28.206,28.895,28.206,28.73,22899,0
2016-11-23,28.487,28.875,28.079,28.537,18512,0
2016-11-25,28.139,28.613,27.771,28.613,9250,0
2016-11-28,28.564,29.869,27.862,28.972,40209,0
2016-11-29,29.118,29.506,27.625,27.81,33510,0
2016-11-30,27.81,28.569,27.558,27.877,12310,0
2016-12-01,27.877,28.761,27.555,27.633,10632,0
2016-12-02,27.692,27.711,27.301,27.555,11453,0
2016-12-05,27.594,28.96,27.584,28.863,31509,0
2016-12-06,28.903,28.903,28.555,28.629,11050,0
2016-12-07,28.452,28.813,28.228,28.424,21169,0
2016-12-08,28.034,29.214,27.511,28.696,24444,0
2016-12-09,28.746,29.039,28.121,28.706,31360,0
2016-12-12,28.551,28.746,27.73,28.639,21910,0
2016-12-13,28.405,29.057,28.208,28.93,15404,0
2016-12-14,28.551,29.047,28.142,28.736,9499,0
2016-12-15,28.795,29.732,27.47,29.605,30440,0
2016-12-16,29.555,30.161,29.4,29.926,64431,0
2016-12-19,29.771,30.151,28.336,30.083,18368,0
2016-12-20,30.151,30.552,29.249,30.005,21349,0
2016-12-21,29.859,30.005,29.165,29.527,5415,0
2016-12-22,29.575,29.79,28.913,28.94,9817,0
2016-12-23,28.541,29.508,28.541,29.234,9889,0
2016-12-27,29.546,29.673,28.93,29.468,14640,0
2016-12-28,29.391,30.083,28.931,29.546,7307,0
2016-12-29,29.488,30.746,28.96,30.502,16802,0
2016-12-30,30.473,30.825,30.473,30.552,6397,0
2017-01-03,30.746,31.528,28.883,29.946,15956,0
2017-01-04,30.132,30.626,29.224,30.249,13408,0
2017-01-05,30.161,30.746,29.673,30.502,72299,0
2017-01-06,30.512,31.137,29.849,30.113,70138,0
2017-01-09,29.878,30.151,29.067,29.204,16833,0
2017-01-10,29.147,30.786,28.95,30.434,46002,0
2017-01-11,30.2,30.21,29.047,29.254,44386,0
2017-01-12,29.194,29.194,28.091,28.278,15589,0
2017-01-13,28.365,28.786,28.151,28.442,15331,0
2017-01-17,28.541,28.541,26.549,28.297,16747,0
2017-01-18,28.307,28.307,27.418,27.692,13070,0
2017-01-19,27.096,27.486,27.096,27.389,12240,0
2017-01-20,27.389,27.926,27.389,27.477,8554,0
2017-01-23,27.164,27.72,27.164,27.457,6830,0
2017-01-24,27.369,28.355,27.369,28.248,22933,0
2017-01-25,28.395,28.92,27.327,28.589,39816,0
2017-01-26,28.754,28.786,28.131,28.609,9510,0
2017-01-27,28.756,29.761,28.462,28.492,79481,0
2017-01-30,28.242,28.599,27.35,27.477,52473,0
2017-01-31,27.418,28.22,27.236,27.506,27798,0
2017-02-01,27.496,27.74,27.037,27.125,35428,0
2017-02-02,27.214,27.457,27.027,27.116,7822,0
2017-02-03,27.301,27.448,27.037,27.379,16821,0
2017-02-06,26.93,27.77,26.93,27.526,14822,0
2017-02-07,27.701,27.701,27.106,27.242,5926,0
2017-02-08,27.242,27.973,26.872,27.096,11760,0
2017-02-09,27.311,28.141,27.233,27.984,6565,0
2017-02-10,28.278,28.442,27.623,28.424,4161,0
2017-02-13,28.385,28.532,28.053,28.385,4640,0
2017-02-14,28.238,28.344,27.692,27.77,6561,0
2017-02-15,27.77,28.024,27.301,27.575,9285,0
2017-02-16,27.78,28.111,27.262,27.331,6462,0
2017-02-17,27.379,27.76,27.301,27.486,15075,0
2017-02-21,27.486,27.867,27.057,27.233,19201,0
2017-02-22,27.233,28.024,27.233,27.575,6899,0
2017-02-23,27.486,27.575,27.252,27.448,10452,0
2017-02-24,27.213,27.331,27.106,27.204,5476,0
2017-02-27,27.311,27.575,27.106,27.428,12299,0
2017-02-28,27.428,27.526,26.628,26.726,14956,0
2017-03-01,27.223,27.575,26.638,27.467,10211,0
2017-03-02,27.477,27.77,27.204,27.477,10539,0
2017-03-03,27.247,27.828,27.135,27.457,13753,0
2017-03-06,27.194,27.711,27.037,27.301,19014,0
2017-03-07,27.174,27.535,27.145,27.145,7942,0
2017-03-08,27.291,27.415,26.482,26.569,29239,0
2017-03-09,26.764,26.764,23.182,23.67,23377,0
2017-03-10,24.05,26.666,23.699,23.816,37985,0
2017-03-13,24.06,24.364,23.914,23.993,16926,0
2017-03-14,24.11,24.664,24.11,24.304,12724,0
2017-03-15,25.135,25.203,24.538,25.143,16932,0
2017-03-16,25.213,26.64,25.213,26.551,18382,0
2017-03-17,26.384,27.373,26.019,27.279,43351,0
2017-03-20,27.22,27.811,26.089,26.886,28490,0
2017-03-21,27.171,27.24,26.571,26.601,16253,0
2017-03-22,26.571,26.787,25.725,25.951,15675,0
2017-03-23,25.882,26.847,25.444,26.355,17302,0
2017-03-24,26.502,27.024,26.245,26.659,35439,0
2017-03-27,26.275,27.102,26.275,26.935,11232,0
2017-03-28,26.787,27.722,26.787,27.486,8109,0
2017-03-29,27.476,27.654,27.211,27.466,12336,0
2017-03-30,27.417,27.654,27.22,27.486,9585,0
2017-03-31,27.407,27.742,27.407,27.634,19601,0
2017-04-03,27.801,28.146,27.378,27.594,18001,0
2017-04-04,26.601,27.803,26.601,27.427,16707,0
2017-04-05,27.702,27.963,27.211,27.338,31801,0
2017-04-06,27.516,27.944,27.422,27.604,6522,0
2017-04-07,27.565,28.096,26.776,27.427,11817,0
2017-04-10,27.358,28.076,27.278,27.427,14086,0
2017-04-11,27.152,27.948,26.7,27.654,8186,0
2017-04-12,27.722,27.722,26.913,27.358,23035,0
2017-04-13,27.496,27.644,27.23,27.378,14177,0
2017-04-17,27.644,27.85,27.644,27.683,4619,0
2017-04-18,27.457,27.702,27.427,27.535,16288,0
2017-04-19,27.565,27.624,27.398,27.526,22097,0
2017-04-20,27.545,27.85,27.54,27.722,15676,0
2017-04-21,27.683,27.712,27.437,27.535,10729,0
2017-04-24,27.604,27.66,27.338,27.545,18525,0
2017-04-25,27.702,27.712,27.407,27.683,20368,0
2017-04-26,27.654,27.712,27.545,27.644,23337,0
2017-04-27,27.614,27.654,27.447,27.506,9267,0
2017-04-28,27.687,27.702,27.447,27.516,12446,0
2017-05-01,27.516,27.604,27.427,27.584,9170,0
2017-05-02,27.532,27.644,27.526,27.594,12175,0
2017-05-03,27.407,27.654,26.638,27.624,16981,0
2017-05-04,27.526,27.644,27.279,27.319,8840,0
2017-05-05,27.181,27.644,27.181,27.358,10830,0
2017-05-08,27.427,27.644,27.203,27.319,12982,0
2017-05-09,27.526,27.578,27.112,27.279,21653,0
2017-05-10,27.398,27.526,27.142,27.368,21475,0
2017-05-11,27.368,27.447,27.196,27.309,9576,0
2017-05-12,27.299,27.437,26.709,26.896,13239,0
2017-05-15,26.994,27.152,26.394,26.61,18610,0
2017-05-16,26.709,26.955,26.433,26.581,24417,0
2017-05-17,26.374,27.076,26.089,26.177,17292,0
2017-05-18,26.227,27.299,26.089,26.099,14273,0
2017-05-19,26.099,26.719,26.099,26.453,17476,0
2017-05-22,26.522,27.116,26.437,26.601,22529,0
2017-05-23,26.581,27.092,26.522,26.787,13725,0
2017-05-24,26.847,27.293,26.44,26.619,9779,0
2017-05-25,26.678,27.313,26.573,27.11,13564,0
2017-05-26,27.055,27.214,26.946,27.075,8248,0
2017-05-30,27.184,27.184,26.906,26.916,11300,0
2017-05-31,26.956,27.202,26.956,27.115,15006,0
2017-06-01,27.174,27.631,27.105,27.502,16998,0
2017-06-02,27.571,27.73,27.373,27.512,20537,0
2017-06-05,27.482,27.7,27.194,27.393,11781,0
2017-06-06,27.234,27.383,26.897,27.035,11418,0
2017-06-07,27.407,27.591,26.897,27.154,11070,0
2017-06-08,27.412,27.879,26.371,27.789,12750,0
2017-06-09,27.849,29.069,27.512,28.672,25934,0
2017-06-12,28.633,29.02,28.325,28.514,14491,0
2017-06-13,28.345,28.514,27.849,28.077,19139,0
2017-06-14,27.879,28.117,27.308,27.432,30356,0
2017-06-15,27.333,28.057,27.333,27.74,11761,0
2017-06-16,27.551,28.464,27.333,27.78,39171,0
2017-06-19,27.839,27.879,27.432,27.581,10114,0
2017-06-20,27.601,27.78,27.204,27.254,16201,0
2017-06-21,27.412,27.593,26.787,27.006,31294,0
2017-06-22,27.115,28.176,27.115,27.909,40817,0
2017-06-23,28.286,28.345,27.78,28.186,53555,0
2017-06-26,28.236,28.484,27.76,28.107,9583,0
2017-06-27,27.869,28.772,27.621,27.799,10807,0
2017-06-28,27.78,28.276,27.591,27.899,15989,0
2017-06-29,27.829,27.859,27.665,27.799,9702,0
2017-06-30,27.789,28.072,27.581,27.66,13610,0
2017-07-03,27.784,28.087,27.784,27.819,5706,0
2017-07-05,27.909,27.909,27.264,27.492,26163,0
2017-07-06,27.452,27.651,27.333,27.522,10493,0
2017-07-07,27.145,27.928,27.145,27.789,10059,0
2017-07-10,27.75,28.008,27.487,27.571,16920,0
2017-07-11,27.621,27.829,27.209,27.601,12697,0
2017-07-12,27.809,27.809,27.393,27.611,5120,0
2017-07-13,27.551,27.591,27.214,27.472,2379,0
2017-07-14,27.472,27.73,27.254,27.264,8668,0
2017-07-17,27.442,27.73,27.244,27.373,10974,0
2017-07-18,27.303,27.706,27.303,27.522,7060,0
2017-07-19,27.531,27.631,27.244,27.631,6923,0
2017-07-20,27.581,27.78,27.214,27.571,4414,0
2017-07-21,27.641,27.74,27.274,27.581,14647,0
2017-07-24,27.482,27.72,27.293,27.432,15460,0
2017-07-25,27.482,27.78,27.431,27.482,11220,0
2017-07-26,27.571,28.018,27.571,27.789,11862,0
2017-07-27,27.591,27.798,27.383,27.531,12438,0
2017-07-28,27.561,27.765,27.412,27.452,11459,0
2017-07-31,27.482,27.71,27.482,27.66,11985,0
2017-08-01,27.651,28.127,27.521,28.008,7436,0
2017-08-02,27.839,27.839,27.274,27.313,10943,0
2017-08-03,27.363,27.482,26.797,26.807,11104,0
2017-08-04,27.085,27.085,26.549,26.777,11125,0
2017-08-07,26.837,27.174,26.465,26.678,12223,0
2017-08-08,26.817,27.66,26.738,27.085,12692,0
2017-08-09,26.827,27.417,26.698,27.105,8293,0
2017-08-10,26.986,27.73,26.629,26.649,44892,0
2017-08-11,26.787,27.145,26.63,27.006,10925,0
2017-08-14,27.234,28.414,27.105,27.422,14688,0
2017-08-15,27.412,27.571,27.228,27.283,8297,0
2017-08-16,27.442,27.868,27.303,27.333,8547,0
2017-08-17,27.373,27.67,26.827,26.857,9703,0
2017-08-18,26.698,27.393,26.698,26.906,10002,0
2017-08-21,26.956,27.104,26.906,27.055,7122,0
2017-08-22,27.045,27.531,27.045,27.432,9533,0
2017-08-23,27.422,27.69,27.303,27.66,7672,0
2017-08-24,27.78,28.206,27.73,27.918,8155,0
2017-08-25,28.128,28.483,27.585,27.72,21905,0
2017-08-28,28.58,28.58,27.3513,27.64,23986,0
2017-08-29,27.47,27.75,27.21,27.4,10061,0
2017-08-30,27.2,27.45,27.03,27.03,11364,0
2017-08-31,27.12,27.82,27.05,27.55,11934,0
2017-09-01,27.22,27.78,27.22,27.73,13180,0
2017-09-05,27.38,28.06,27.38,27.95,12257,0
2017-09-06,27.97,28.25,27.77,27.87,9057,0
2017-09-07,27.98,28,27.475,27.92,10793,0
2017-09-08,28,28,27.556,27.7454,9064,0
2017-09-11,28.1,28.1,27.82,28,7095,0
2017-09-12,28,28,27.75,27.75,8300,0
2017-09-13,27.88,28,27.87,27.93,12804,0
2017-09-14,27.82,28,27.82,28,10694,0
2017-09-15,28.07,28.84,27.92,28.64,33922,0
2017-09-18,28.5,28.6,28.0101,28.39,23374,0
2017-09-19,28.5,28.55,28.0854,28.5,12568,0
2017-09-20,28.48,28.56,28.4,28.43,20075,0
2017-09-21,28.63,28.65,27.88,27.93,33306,0
2017-09-22,27.95,28.3664,27.95,28.21,4442,0
2017-09-25,28.235,28.36,27.98,28.26,4180,0
2017-09-26,28.27,28.6995,28.27,28.515,12044,0
2017-09-27,28.65,29,28.5,28.92,26715,0
2017-09-28,28.61,28.99,28.55,28.8,21832,0
2017-09-29,28.59,28.84,28.36,28.38,13560,0
2017-10-02,28.46,28.95,28.4394,28.88,8315,0
2017-10-03,28.505,28.97,28.505,28.76,20280,0
2017-10-04,28.81,28.86,28.515,28.59,12062,0
2017-10-05,28.52,28.78,28.48,28.74,6937,0
2017-10-06,28.67,28.7216,28.01,28.06,23551,0
2017-10-09,28.08,28.45,28.08,28.22,7949,0
2017-10-10,28.32,28.54,28.3,28.49,4098,0
2017-10-11,28.53,28.99,28.35,28.5,6706,0
2017-10-12,28.51,28.65,28.43,28.5,6254,0
2017-10-13,28.71,28.71,28.33,28.5,8845,0
2017-10-16,28.46,28.8825,28.25,28.54,11832,0
2017-10-17,28.2975,28.66,28.2975,28.5,6475,0
2017-10-18,28.5196,28.5196,28.35,28.35,3452,0
2017-10-19,28.16,28.42,28.16,28.18,6573,0
2017-10-20,28.46,28.55,28.17,28.19,9261,0
2017-10-23,28.1909,28.22,27.83,27.83,5287,0
2017-10-24,28,28,27.61,27.61,5477,0
2017-10-25,27.61,28.13,27.61,27.77,15683,0
2017-10-26,27.93,28.34,27.93,28.18,5844,0
2017-10-27,28.55,28.55,27.81,28.1,9766,0
2017-10-30,27.71,28.04,27.63,27.63,12415,0
2017-10-31,27.75,28.055,27,27.19,15135,0
2017-11-01,27.28,27.785,27.1,27.2,12649,0
2017-11-02,27.401,27.88,27.35,27.35,19471,0
2017-11-03,27.43,28.23,27.4,28.07,14184,0
2017-11-06,28.3903,28.4796,28.3057,28.41,3079,0
2017-11-07,28.31,28.31,27.46,27.47,6606,0
2017-11-08,27.4,27.7,27.38,27.54,14489,0
2017-11-09,27.54,27.96,27.02,27.48,7640,0
2017-11-10,27.52,27.96,27.22,27.79,8634,0
