Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.85,12.887,12.756,12.83,121876,0
2005-02-28,12.915,12.972,12.708,12.756,198566,0
2005-03-01,12.756,12.756,12.567,12.605,214477,0
2005-03-02,12.558,12.662,12.511,12.624,171838,0
2005-03-03,12.624,12.671,12.52,12.567,100875,0
2005-03-04,12.652,12.784,12.652,12.774,258075,0
2005-03-07,12.774,12.821,12.727,12.746,251391,0
2005-03-08,12.83,13.076,12.83,12.972,618295,0
2005-03-09,12.943,13.076,12.924,12.963,322990,0
2005-03-10,12.963,12.963,12.821,12.915,224980,0
2005-03-11,12.934,13.076,12.887,12.895,241525,0
2005-03-14,12.698,12.868,12.698,12.85,168657,0
2005-03-15,12.85,12.877,12.708,12.746,116150,0
2005-03-16,12.84,13.01,12.821,12.991,356722,0
2005-03-17,12.887,13.18,12.887,13.104,418456,0
2005-03-18,13.076,13.095,12.924,12.963,108513,0
2005-03-21,12.756,12.774,12.643,12.718,296895,0
2005-03-22,12.887,12.887,12.482,12.501,302624,0
2005-03-23,12.482,12.482,12.199,12.199,444868,0
2005-03-24,12.19,12.303,12.161,12.19,208748,0
2005-03-28,12.237,12.237,12.171,12.199,102783,0
2005-03-29,12.199,12.351,12.066,12.124,122196,0
2005-03-30,12.095,12.199,12.085,12.132,171838,0
2005-03-31,12.237,12.283,12.18,12.246,74780,0
2005-04-01,12.256,12.37,12.19,12.341,156882,0
2005-04-04,12.322,12.322,12.171,12.237,106923,0
2005-04-05,12.256,12.322,12.18,12.237,70642,0
2005-04-06,12.237,12.37,12.237,12.322,36275,0
2005-04-07,12.303,12.37,12.227,12.256,83692,0
2005-04-08,12.227,12.275,12.199,12.237,87510,0
2005-04-11,12.256,12.293,12.161,12.209,75736,0
2005-04-12,12.076,12.124,11.991,12.085,163562,0
2005-04-13,12.056,12.056,11.944,11.973,57916,0
2005-04-14,11.813,11.813,11.643,11.69,251710,0
2005-04-15,11.624,11.738,11.52,11.559,181704,0
2005-04-18,11.482,11.728,11.482,11.69,209068,0
2005-04-19,11.728,12.019,11.728,12.01,281304,0
2005-04-20,11.944,12.076,11.926,11.944,104693,0
2005-04-21,11.908,12,11.757,11.813,72873,0
2005-04-22,11.852,11.944,11.728,11.757,169610,0
2005-04-25,11.728,11.728,11.559,11.614,192522,0
2005-04-26,11.624,11.699,11.359,11.359,191566,0
2005-04-27,11.077,11.153,10.89,10.937,329353,0
2005-04-28,10.9,10.9,10.7,10.804,201432,0
2005-04-29,10.871,11.096,10.842,11.01,210661,0
2005-05-02,10.871,10.955,10.861,10.909,90372,0
2005-05-03,10.842,10.982,10.842,10.982,126334,0
2005-05-04,11,11.153,11,11.144,133332,0
2005-05-05,11.144,11.163,11.096,11.134,115833,0
2005-05-06,11.096,11.096,10.972,11.096,160696,0
2005-05-09,11.01,11.105,11,11.105,88466,0
2005-05-10,11.077,11.115,10.937,10.937,234209,0
2005-05-11,10.909,10.909,10.842,10.861,62053,0
2005-05-12,10.842,10.871,10.483,10.578,318852,0
2005-05-13,10.568,10.597,10.455,10.464,169294,0
2005-05-16,10.464,10.625,10.455,10.521,322990,0
2005-05-17,10.521,10.756,10.493,10.719,140017,0
2005-05-18,10.746,10.919,10.746,10.861,254892,0
2005-05-19,10.832,10.852,10.746,10.823,52824,0
2005-05-20,10.823,10.823,10.662,10.738,70642,0
2005-05-23,10.775,10.937,10.775,10.832,206840,0
2005-05-24,10.9,10.955,10.861,10.9,285760,0
2005-05-25,10.9,11.029,10.9,11,377088,0
2005-05-26,11,11.115,11,11.096,108513,0
2005-05-27,11.125,11.435,11.125,11.388,180113,0
2005-05-31,11.192,11.482,11.182,11.454,154019,0
2005-06-01,11.445,11.738,11.445,11.738,120287,0
2005-06-02,11.954,11.954,11.662,11.671,166746,0
2005-06-03,11.662,11.833,11.624,11.804,319809,0
2005-06-06,11.861,11.973,11.804,11.823,93554,0
2005-06-07,11.813,11.813,11.586,11.68,144789,0
2005-06-08,11.68,11.738,11.511,11.559,93554,0
2005-06-09,11.482,11.53,11.378,11.501,127924,0
2005-06-10,11.472,12.019,11.426,11.926,311217,0
2005-06-13,11.9,12.047,11.833,12.019,202067,0
2005-06-14,12.019,12.019,11.833,11.89,97374,0
2005-06-15,11.813,12,11.813,11.954,130151,0
2005-06-16,12.056,12.218,12.038,12.209,146381,0
2005-06-17,12.227,12.322,12.227,12.265,117421,0
2005-06-20,12.303,12.322,12.199,12.199,120923,0
2005-06-21,12.227,12.227,12.066,12.095,173747,0
2005-06-22,12.095,12.114,11.973,12,125379,0
2005-06-23,12.038,12.209,12.038,12.124,124421,0
2005-06-24,12.161,12.293,12.104,12.124,82099,0
2005-06-27,12.161,12.199,12.161,12.171,40094,0
2005-06-28,12.095,12.095,11.991,11.991,106284,0
2005-06-29,11.991,12.322,11.991,12.283,183293,0
2005-06-30,12.283,12.331,12.18,12.199,283531,0
2005-07-01,12.18,12.19,11.9,12.038,243118,0
2005-07-05,11.944,11.954,11.852,11.861,109149,0
2005-07-06,11.823,11.973,11.823,11.861,204614,0
2005-07-07,11.991,12.151,11.908,11.944,185837,0
2005-07-08,11.973,12.095,11.964,12.085,150517,0
2005-07-11,12.085,12.379,12.066,12.379,217982,0
2005-07-12,12.379,12.511,12.322,12.445,155607,0
2005-07-13,12.351,12.406,12.322,12.406,80507,0
2005-07-14,12.379,12.379,12.18,12.199,106603,0
2005-07-15,12.132,12.132,11.917,11.944,163246,0
2005-07-18,12,12.047,11.944,12.029,79873,0
2005-07-19,11.954,12.019,11.9,12.01,60780,0
2005-07-20,12.095,12.095,12.01,12.038,118695,0
2005-07-21,12.114,12.227,12.095,12.132,376772,0
2005-07-22,12.095,12.161,12.095,12.095,112649,0
2005-07-25,12.095,12.114,12.019,12.019,171838,0
2005-07-26,11.926,11.926,11.718,11.738,278122,0
2005-07-27,11.738,11.833,11.728,11.765,186793,0
2005-07-28,11.765,11.9,11.765,11.861,121876,0
2005-07-29,11.852,11.917,11.823,11.823,58235,0
2005-08-01,11.9,11.954,11.861,11.88,80507,0
2005-08-02,11.852,11.964,11.833,11.871,112649,0
2005-08-03,11.917,12.351,11.917,12.303,292761,0
2005-08-04,12.237,12.406,12.237,12.351,157835,0
2005-08-05,12.322,12.341,12.18,12.256,114876,0
2005-08-08,12.256,12.322,12.085,12.085,127603,0
2005-08-09,12.047,12.095,12.019,12.047,136832,0
2005-08-10,12.085,12.256,12.085,12.256,122512,0
2005-08-11,12.351,12.586,12.351,12.567,470006,0
2005-08-12,12.567,12.708,12.567,12.605,166746,0
2005-08-15,12.69,12.727,12.511,12.52,145745,0
2005-08-16,12.558,12.803,12.558,12.803,154335,0
2005-08-17,12.662,12.662,12.406,12.406,171200,0
2005-08-18,12.406,12.435,12.351,12.416,72235,0
2005-08-19,12.406,12.473,12.389,12.389,78917,0
2005-08-22,12.416,12.501,12.379,12.425,93239,0
2005-08-23,12.435,12.435,12.351,12.379,78600,0
2005-08-24,12.399,12.399,11.991,12,159428,0
2005-08-25,11.9,12.095,11.88,12,136514,0
2005-08-26,12.019,12.066,11.983,11.991,18456,0
2005-08-29,12.038,12.151,12.01,12.114,46458,0
2005-08-30,11.954,12,11.917,11.944,111696,0
2005-08-31,11.991,12.209,11.983,12.19,96738,0
2005-09-01,12.399,12.548,12.331,12.548,135243,0
2005-09-02,12.662,12.746,12.652,12.708,158471,0
2005-09-06,12.633,12.662,12.596,12.662,76053,0
2005-09-07,12.671,12.681,12.614,12.671,88782,0
2005-09-08,12.764,12.877,12.764,12.85,105967,0
2005-09-09,12.868,13.132,12.858,13.132,342403,0
2005-09-12,13.151,13.18,12.991,13.057,128241,0
2005-09-13,13.057,13.057,12.953,12.953,68417,0
2005-09-14,13.03,13.35,13.03,13.33,210661,0
2005-09-15,13.509,13.603,13.434,13.528,346539,0
2005-09-16,13.66,14.095,13.66,14.038,635162,0
2005-09-19,14.302,14.404,14.048,14.066,1025615,0
2005-09-20,14.141,14.282,13.905,13.915,462052,0
2005-09-21,13.981,14.282,13.981,14.263,322354,0
2005-09-22,14.34,14.34,14.189,14.302,421318,0
2005-09-23,14.225,14.225,14.029,14.085,164518,0
2005-09-26,13.924,14.452,13.794,14.394,355131,0
2005-09-27,14.394,14.404,14,14.029,212889,0
2005-09-28,14.113,14.49,14.066,14.471,235481,0
2005-09-29,14.633,14.848,14.633,14.829,414319,0
2005-09-30,14.829,14.922,14.698,14.708,292125,0
2005-10-03,14.708,14.708,14.509,14.652,205567,0
2005-10-04,14.652,14.763,14.349,14.349,224343,0
2005-10-05,14.321,14.321,14.019,14.019,302307,0
2005-10-06,14.16,14.679,14.15,14.394,376772,0
2005-10-07,14.349,14.802,14.349,14.782,188703,0
2005-10-10,14.82,15.065,14.782,15.008,350673,0
2005-10-11,15.208,15.246,15.113,15.189,422912,0
2005-10-12,15.113,15.227,14.82,14.82,338584,0
2005-10-13,14.614,14.614,14.302,14.368,279076,0
2005-10-14,14.292,14.292,13.953,14.263,310261,0
2005-10-17,14.49,14.735,14.462,14.679,216388,0
2005-10-18,14.708,14.708,14.368,14.433,186158,0
2005-10-19,14.141,14.141,14.009,14.048,334128,0
2005-10-20,14.019,14.122,13.669,13.794,356405,0
2005-10-21,13.822,14.16,13.822,14.095,307079,0
2005-10-24,14.066,14.349,14.048,14.311,216388,0
2005-10-25,14.452,14.679,14.452,14.585,154655,0
2005-10-26,14.688,14.735,14.349,14.376,181704,0
2005-10-27,14.529,14.576,14.311,14.311,125696,0
2005-10-28,14.235,14.33,14.189,14.311,79873,0
2005-10-31,14.376,14.452,14.113,14.33,188066,0
2005-11-01,14.235,14.33,14.169,14.311,64279,0
2005-11-02,14.34,14.452,14.282,14.442,150836,0
2005-11-03,14.442,14.538,14.376,14.376,164837,0
2005-11-04,14.452,14.452,14.095,14.16,121876,0
2005-11-07,14.122,14.349,14.104,14.254,100875,0
2005-11-08,14.263,14.311,14.216,14.263,58235,0
2005-11-09,14.292,14.829,14.292,14.773,317262,0
2005-11-10,14.829,14.988,14.802,14.886,385042,0
2005-11-11,14.886,15.312,14.886,15.256,318852,0
2005-11-14,15.358,15.488,15.321,15.404,288623,0
2005-11-15,15.339,15.479,15.132,15.132,341446,0
2005-11-16,15.395,15.998,15.395,15.906,664118,0
2005-11-17,16.119,16.499,16.025,16.433,824818,0
2005-11-18,16.518,16.518,16.186,16.356,221480,0
2005-11-21,16.404,16.565,16.385,16.546,395226,0
2005-11-22,16.291,16.433,16.119,16.433,361496,0
2005-11-23,16.206,16.215,16.092,16.111,189658,0
2005-11-25,16.092,16.404,16.092,16.385,74780,0
2005-11-28,16.442,16.47,16.215,16.394,252346,0
2005-11-29,16.262,16.309,15.962,16.017,323627,0
2005-11-30,15.906,15.916,15.564,15.602,251391,0
2005-12-01,15.763,16.148,15.763,16.139,316627,0
2005-12-02,15.716,16.025,15.716,15.943,226570,0
2005-12-05,15.943,16.148,15.943,16.092,252984,0
2005-12-06,15.935,16.3,15.906,16.281,302944,0
2005-12-07,16.338,16.584,16.338,16.518,460144,0
2005-12-08,16.452,16.874,16.452,16.826,357676,0
2005-12-09,16.874,17.253,16.845,16.874,498648,0
2005-12-12,17.139,17.487,17.13,17.187,552745,0
2005-12-13,17.065,17.102,16.874,16.941,272076,0
2005-12-14,16.845,16.845,16.262,16.262,543513,0
2005-12-15,16.281,16.528,16.281,16.433,269849,0
2005-12-16,16.565,16.64,16.508,16.613,115513,0
2005-12-19,16.752,16.874,16.621,16.631,133014,0
2005-12-20,16.659,16.659,15.839,15.839,232618,0
2005-12-21,15.839,16.158,15.81,16.148,106603,0
2005-12-22,16.148,16.659,16.148,16.659,155928,0
2005-12-23,16.659,16.845,16.621,16.752,109783,0
2005-12-27,16.706,16.922,16.706,16.797,90372,0
2005-12-28,16.96,17.375,16.941,17.327,274622,0
2005-12-29,17.253,17.346,17.065,17.28,176293,0
2005-12-30,17.28,17.393,17.187,17.29,121876,0
2006-01-03,17.725,18.677,17.563,18.648,795544,0
2006-01-04,18.706,18.79,18.28,18.79,465552,0
2006-01-05,18.318,18.534,18.224,18.336,305170,0
2006-01-06,18.544,18.976,18.544,18.892,256801,0
2006-01-09,18.919,19.213,18.696,19.034,442323,0
2006-01-10,18.838,18.996,18.715,18.856,333174,0
2006-01-11,18.856,19.044,18.856,18.967,221480,0
2006-01-12,18.883,19.063,18.752,18.856,356405,0
2006-01-13,18.856,19.589,18.856,19.562,432139,0
2006-01-17,19.722,19.969,19.581,19.731,677168,0
2006-01-18,19.423,19.486,19.213,19.25,354493,0
2006-01-19,19.797,19.959,19.552,19.778,369133,0
2006-01-20,20.109,20.193,19.543,19.731,381861,0
2006-01-23,19.731,19.826,19.543,19.722,387269,0
2006-01-24,19.722,19.722,19.337,19.476,222434,0
2006-01-25,19.769,20.193,19.749,20.052,413046,0
2006-01-26,20.052,20.354,19.845,20.354,295306,0
2006-01-27,20.43,20.646,20.202,20.306,259666,0
2006-01-30,20.487,20.806,20.458,20.749,303579,0
2006-01-31,20.815,21.599,20.815,21.582,657753,0
2006-02-01,21.683,21.89,21.354,21.609,286076,0
2006-02-02,21.711,21.938,21.654,21.747,323309,0
2006-02-03,21.563,21.563,21.042,21.042,542561,0
2006-02-06,21.051,21.59,21.051,21.42,235799,0
2006-02-07,21.147,21.147,19.749,19.797,631024,0
2006-02-08,19.864,20.24,19.543,20.052,351313,0
2006-02-09,20.524,20.902,20.335,20.43,342403,0
2006-02-10,20.43,20.43,19.404,19.562,421318,0
2006-02-13,19.413,19.467,18.715,18.986,540016,0
2006-02-14,19.063,19.356,18.856,19.166,310897,0
2006-02-15,19.137,19.147,18.261,18.308,572472,0
2006-02-16,17.911,18.91,17.911,18.91,584564,0
2006-02-17,19.015,19.486,19.015,19.394,386635,0
2006-02-21,19.394,19.778,19.394,19.627,256164,0
2006-02-22,19.589,20.081,19.543,20.081,271119,0
2006-02-23,20.052,20.1,19.608,19.627,125696,0
2006-02-24,19.845,20.127,19.749,20.109,229752,0
2006-02-27,19.969,19.969,19.552,19.703,247257,0
2006-02-28,19.703,19.797,19.091,19.289,457277,0
2006-03-01,19.25,19.515,19.223,19.356,156245,0
2006-03-02,19.1,19.684,19.072,19.636,431501,0
2006-03-03,19.486,19.486,19.015,19.044,215751,0
2006-03-06,19.185,19.205,18.431,18.552,412092,0
2006-03-07,18.242,18.298,17.94,18.205,417819,0
2006-03-08,17.883,18.101,17.659,17.94,409228,0
2006-03-09,18.195,18.411,17.837,17.855,302944,0
2006-03-10,17.611,18.101,17.505,17.969,196023,0
2006-03-13,18.092,18.233,18.035,18.072,185837,0
2006-03-14,17.979,18.696,17.959,18.629,277166,0
2006-03-15,18.847,18.901,18.619,18.873,175019,0
2006-03-16,18.696,18.901,18.59,18.883,180746,0
2006-03-17,18.838,18.873,18.59,18.809,97374,0
2006-03-20,18.752,18.948,18.571,18.619,278758,0
2006-03-21,18.59,18.59,18.242,18.271,230070,0
2006-03-22,18.224,18.298,18.176,18.195,96419,0
2006-03-23,18.072,18.167,17.931,18.026,291168,0
2006-03-24,18.214,18.544,18.158,18.506,439777,0
2006-03-27,18.761,19.404,18.715,19.375,410819,0
2006-03-28,19.327,19.385,18.938,18.948,142561,0
2006-03-29,18.957,19.543,18.919,19.404,178201,0
2006-03-30,19.797,20.582,19.797,20.477,565152,0
2006-03-31,20.401,20.506,20.193,20.43,151472,0
2006-04-03,20.74,21.089,20.582,20.825,280985,0
2006-04-04,20.825,20.997,20.721,20.902,155292,0
2006-04-05,20.977,21.287,20.806,21.137,203342,0
2006-04-06,21.363,21.363,21.089,21.239,144471,0
2006-04-07,21.109,21.109,20.354,20.673,201750,0
2006-04-10,21.051,21.147,20.544,20.618,490055,0
2006-04-11,20.692,20.806,19.874,19.874,466824,0
2006-04-12,19.922,20.259,19.855,20.033,351313,0
2006-04-13,19.874,20.109,19.788,19.959,221161,0
2006-04-17,20.269,20.929,20.269,20.929,330311,0
2006-04-18,21.051,21.572,20.92,21.524,386953,0
2006-04-19,21.609,21.833,21.496,21.794,276212,0
2006-04-20,21.609,21.609,20.74,20.806,570564,0
2006-04-21,21.147,21.458,20.958,21.21,280032,0
2006-04-24,20.788,21.609,20.769,21.609,357993,0
2006-04-25,21.833,22.202,21.747,21.89,304852,0
2006-04-26,22.034,22.154,21.683,21.683,205889,0
2006-04-27,21.147,21.654,21.109,21.109,237072,0
2006-04-28,21.191,21.9,21.191,21.852,216069,0
2006-05-01,22.154,22.342,21.871,22.294,339855,0
2006-05-02,22.294,22.408,22.128,22.258,284804,0
2006-05-03,22.541,22.589,21.683,21.909,339539,0
2006-05-04,21.996,22.313,21.852,22.294,218931,0
2006-05-05,22.37,22.749,22.37,22.674,372315,0
2006-05-08,22.465,22.484,22.063,22.183,219251,0
2006-05-09,22.342,23.002,22.342,22.983,344310,0
2006-05-10,22.702,23.126,22.627,22.88,311536,0
2006-05-11,23.098,23.314,21.996,22.249,646937,0
2006-05-12,22.313,22.342,21.401,21.515,689576,0
2006-05-15,20.863,21.07,20.477,21.07,695305,0
2006-05-16,20.665,21.051,20.146,20.487,689576,0
2006-05-17,21.118,21.137,20.146,20.175,715671,0
2006-05-18,20.24,20.43,19.997,20.222,432775,0
2006-05-19,19.486,20.222,19.486,19.694,781862,0
2006-05-22,19.327,19.703,18.856,19.515,896737,0
2006-05-23,19.778,20.487,19.731,19.731,411453,0
2006-05-24,19.486,19.608,18.761,19.11,673348,0
2006-05-25,19.166,19.524,18.976,19.458,343675,0
2006-05-26,19.458,19.749,19.327,19.703,93874,0
2006-05-30,19.769,20.391,19.346,19.346,483371,0
2006-05-31,19.589,19.864,19.223,19.627,255846,0
2006-06-01,19.166,19.166,18.638,19.063,473825,0
2006-06-02,19.205,19.298,19.063,19.25,179156,0
2006-06-05,19.385,19.589,18.847,18.883,168018,0
2006-06-06,18.79,18.799,18.479,18.61,144471,0
2006-06-07,18.411,18.571,18.149,18.392,336039,0
2006-06-08,18.007,18.224,17.159,17.659,689576,0
2006-06-09,17.79,17.979,17.534,17.553,199202,0
2006-06-12,17.659,17.969,17.187,17.28,181384,0
2006-06-13,16.659,16.855,16.101,16.574,490690,0
2006-06-14,16.714,17.187,16.348,16.528,364676,0
2006-06-15,16.97,17.46,16.97,17.346,279397,0
2006-06-16,17.44,17.678,17.253,17.563,127287,0
2006-06-19,17.44,17.524,17.187,17.487,212569,0
2006-06-20,17.563,18.007,17.346,17.563,374857,0
2006-06-21,17.534,18.479,17.505,18.384,357040,0
2006-06-22,18.336,19.015,18.289,18.79,736037,0
2006-06-23,18.638,19.166,18.506,18.996,219889,0
2006-06-26,19.157,19.205,18.856,18.856,241845,0
2006-06-27,18.948,18.976,18.035,18.289,576927,0
2006-06-28,18.384,18.506,18.271,18.469,90372,0
2006-06-29,18.6,19.26,18.544,19.157,371995,0
2006-06-30,19.534,20.269,19.486,20.062,444231,0
2006-07-03,20.582,20.788,20.363,20.721,771679,0
2006-07-05,20.902,20.929,20.062,20.062,363403,0
2006-07-06,20.146,20.618,20.1,20.269,424185,0
2006-07-07,20.269,20.344,19.987,20.109,435958,0
2006-07-10,19.95,20.202,19.816,20.033,184884,0
2006-07-11,20.146,20.487,20.081,20.391,204931,0
2006-07-12,20.487,20.646,20.344,20.43,293395,0
2006-07-13,20.354,20.401,19.893,20.193,238661,0
2006-07-14,20.24,20.335,19.656,19.722,371042,0
2006-07-17,19.608,19.608,19.157,19.157,288623,0
2006-07-18,19.213,19.413,18.967,18.996,416865,0
2006-07-19,18.967,19.703,18.929,19.589,512330,0
2006-07-20,19.581,19.581,19.231,19.298,164199,0
2006-07-21,19.385,19.385,18.799,18.856,280985,0
2006-07-24,18.856,19.044,18.544,19.024,228479,0
2006-07-25,19.044,19.231,18.828,19.185,126334,0
2006-07-26,19.231,19.534,19.063,19.385,97693,0
2006-07-27,19.636,20.016,19.176,19.213,217024,0
2006-07-28,19.27,19.45,19.27,19.394,129514,0
2006-07-31,19.327,19.543,19.298,19.394,175974,0
2006-08-01,19.404,19.95,19.176,19.675,337947,0
2006-08-02,19.797,20.052,19.731,19.864,772314,0
2006-08-03,19.703,19.903,19.675,19.778,616385,0
2006-08-04,20.109,20.325,19.797,19.874,223070,0
2006-08-07,19.95,20.146,19.864,20.118,154019,0
2006-08-08,20.081,20.146,19.797,19.912,131741,0
2006-08-09,20.146,20.373,20.016,20.363,231661,0
2006-08-10,20.43,20.43,19.884,20.052,260619,0
2006-08-11,20.118,20.269,19.486,19.486,259986,0
2006-08-14,19.486,19.486,19.119,19.166,191250,0
2006-08-15,19.166,19.467,19.024,19.423,155292,0
2006-08-16,19.608,19.731,19.589,19.617,110106,0
2006-08-17,19.627,19.741,19.11,19.11,135880,0
2006-08-18,19.166,19.213,18.892,19.015,124421,0
2006-08-21,19.423,19.797,19.308,19.797,225935,0
2006-08-22,19.722,19.893,19.617,19.836,215433,0
2006-08-23,19.959,20.081,19.703,19.749,265075,0
2006-08-24,19.684,19.826,19.581,19.656,279714,0
2006-08-25,19.684,19.797,19.636,19.759,58235,0
2006-08-28,19.722,19.722,19.185,19.308,118377,0
2006-08-29,19.543,19.543,18.929,19.289,226252,0
2006-08-30,19.515,19.598,19.385,19.534,138423,0
2006-08-31,19.656,19.722,19.231,19.552,248847,0
2006-09-01,19.496,19.912,19.432,19.769,91329,0
2006-09-05,20.062,20.637,20.043,20.582,303579,0
2006-09-06,20.582,20.618,20.306,20.42,228479,0
2006-09-07,20.109,20.109,19.562,19.636,264758,0
2006-09-08,19.45,19.486,18.919,18.996,474461,0
2006-09-11,18.856,18.856,17.697,17.753,686395,0
2006-09-12,17.744,17.94,17.422,17.668,382497,0
2006-09-13,17.697,17.865,17.534,17.798,320766,0
2006-09-14,17.753,17.818,17.319,17.431,319809,0
2006-09-15,17.44,17.563,17.271,17.356,260938,0
2006-09-18,17.431,17.771,17.431,17.771,335401,0
2006-09-19,17.753,17.753,17.225,17.28,238984,0
2006-09-20,17.469,17.505,17.149,17.206,172474,0
2006-09-21,17.206,17.46,16.98,17.28,339219,0
2006-09-22,17.553,17.582,17.375,17.44,207796,0
2006-09-25,17.375,17.515,17.159,17.403,177564,0
2006-09-26,17.403,17.892,17.403,17.798,101191,0
2006-09-27,17.734,18.195,17.649,18.158,271758,0
2006-09-28,18.224,18.242,17.883,18.054,153380,0
2006-09-29,17.911,17.931,17.601,17.911,127924,0
2006-10-02,17.911,18.167,17.911,17.979,146381,0
2006-10-03,17.79,17.79,17.299,17.413,333174,0
2006-10-04,17.375,17.44,17.007,17.375,360858,0
2006-10-05,17.44,17.79,17.319,17.601,202067,0
2006-10-06,17.469,17.753,17.319,17.601,302307,0
2006-10-09,17.818,17.855,17.479,17.515,158791,0
2006-10-10,17.44,17.79,17.375,17.63,246620,0
2006-10-11,17.725,17.753,17.505,17.572,144471,0
2006-10-12,17.582,17.725,17.505,17.668,175974,0
2006-10-13,17.892,18.355,17.798,18.224,265394,0
2006-10-16,18.318,18.364,18.195,18.195,356722,0
2006-10-17,18.167,18.224,17.931,18.176,152427,0
2006-10-18,18.242,18.271,18.072,18.082,65553,0
2006-10-19,18.224,18.402,18.13,18.364,168657,0
2006-10-20,18.364,18.411,18.149,18.214,137151,0
2006-10-23,18.082,18.214,18.035,18.176,98649,0
2006-10-24,18.007,18.289,17.988,18.205,389497,0
2006-10-25,18.242,18.696,18.195,18.571,505649,0
2006-10-26,18.733,18.761,18.402,18.45,137470,0
2006-10-27,18.45,18.534,18.308,18.402,181704,0
2006-10-30,18.619,18.838,18.497,18.562,391090,0
2006-10-31,18.479,18.828,18.45,18.79,148606,0
2006-11-01,18.856,19.137,18.696,18.79,323945,0
2006-11-02,18.696,19.024,18.677,18.761,229118,0
2006-11-03,18.838,19.005,18.809,18.91,228161,0
2006-11-06,18.91,19.26,18.866,18.901,180746,0
2006-11-07,19.346,19.346,19.119,19.119,388545,0
2006-11-08,18.976,19.185,18.733,18.838,363724,0
2006-11-09,19.205,19.467,19.015,19.375,477644,0
2006-11-10,19.375,19.375,19.034,19.213,180113,0
2006-11-13,19.063,19.166,18.957,19.015,261893,0
2006-11-14,19.166,19.26,18.901,18.901,136197,0
2006-11-15,18.544,18.948,18.524,18.819,469370,0
2006-11-16,18.883,19.015,18.271,18.459,352586,0
2006-11-17,18.308,18.411,18.111,18.261,371995,0
2006-11-20,18.45,18.571,18.355,18.479,357040,0
2006-11-21,18.571,18.847,18.552,18.733,900236,0
2006-11-22,18.873,19.11,18.856,18.986,242801,0
2006-11-24,19.375,19.826,19.356,19.797,222434,0
2006-11-27,19.922,19.969,19.543,19.665,469052,0
2006-11-28,19.684,19.722,19.458,19.589,411137,0
2006-11-29,19.589,19.731,19.589,19.675,187113,0
2006-11-30,19.826,20.354,19.826,20.175,339855,0
2006-12-01,20.269,20.269,20.136,20.146,285760,0
2006-12-04,20.175,20.487,20.156,20.315,286394,0
2006-12-05,20.325,20.42,20.081,20.222,490690,0
2006-12-06,20.146,20.222,20.033,20.081,331583,0
2006-12-07,19.959,20.146,19.797,20.081,177564,0
2006-12-08,20.156,20.202,19.816,19.816,184884,0
2006-12-11,19.778,19.922,19.703,19.845,146381,0
2006-12-12,19.694,19.797,19.534,19.769,136514,0
2006-12-13,19.598,19.788,19.552,19.788,85601,0
2006-12-14,19.797,20.016,19.749,20.006,108192,0
2006-12-15,20.006,20.1,19.581,19.749,558790,0
2006-12-18,19.722,19.884,19.703,19.731,121559,0
2006-12-19,19.731,20.081,19.731,20.052,143832,0
2006-12-20,20.127,20.127,19.959,20.006,823546,0
2006-12-21,20.016,20.109,19.893,19.931,104058,0
2006-12-22,20.006,20.006,19.797,19.931,76053,0
2006-12-26,20.052,20.146,19.931,20.016,95147,0
2006-12-27,20.109,20.193,20.081,20.118,70007,0
2006-12-28,20.202,20.288,20.175,20.183,107875,0
2006-12-29,20.156,20.297,20.109,20.288,60142,0
2007-01-03,20.288,20.43,19.816,19.922,350994,0
2007-01-04,19.608,19.617,19.327,19.423,243754,0
2007-01-05,19.166,19.166,18.706,18.883,219251,0
2007-01-08,18.919,18.948,18.677,18.883,84644,0
2007-01-09,18.828,18.873,18.571,18.873,130470,0
2007-01-10,18.638,18.638,18.411,18.45,182656,0
2007-01-11,18.544,18.78,18.479,18.544,244072,0
2007-01-12,18.59,18.883,18.571,18.761,297535,0
2007-01-16,18.761,18.967,18.761,18.856,243437,0
2007-01-17,18.856,19.176,18.838,18.986,149245,0
2007-01-18,19.063,19.205,18.967,19.053,200477,0
2007-01-19,19.053,19.081,18.901,18.919,221799,0
2007-01-22,18.919,19.11,18.856,18.91,138107,0
2007-01-23,19.205,19.476,19.185,19.476,217024,0
2007-01-24,19.45,19.797,19.327,19.778,199202,0
2007-01-25,19.778,19.922,19.289,19.423,356085,0
2007-01-26,19.423,19.486,19.327,19.366,287670,0
2007-01-29,19.26,19.298,19.072,19.166,97057,0
2007-01-30,19.241,19.298,18.938,19.241,103420,0
2007-01-31,19.25,19.617,19.223,19.515,106603,0
2007-02-01,19.731,19.864,19.524,19.589,125379,0
2007-02-02,19.486,19.581,19.195,19.515,179156,0
2007-02-05,19.496,19.627,19.375,19.589,151472,0
2007-02-06,19.684,19.684,19.617,19.675,67780,0
2007-02-07,19.636,19.731,19.534,19.608,101191,0
2007-02-08,19.543,19.703,19.45,19.684,160064,0
2007-02-09,19.922,19.941,19.656,19.703,398407,0
2007-02-12,19.675,19.703,19.608,19.636,153463,0
2007-02-13,19.703,19.874,19.703,19.826,249100,0
2007-02-14,19.959,20.249,19.931,20.016,251074,0
2007-02-15,20.081,20.193,20.071,20.118,124105,0
2007-02-16,20.127,20.202,20.062,20.146,85282,0
2007-02-20,19.95,20.033,19.864,19.95,140653,0
2007-02-21,20.033,20.553,19.922,20.516,273985,0
2007-02-22,20.553,20.701,20.335,20.468,188383,0
2007-02-23,20.655,20.863,20.582,20.628,195386,0
2007-02-26,20.788,20.902,20.74,20.825,161656,0
2007-02-27,20.202,20.43,19.562,19.684,348447,0
2007-02-28,19.515,19.826,19.327,19.797,199202,0
2007-03-01,19.807,19.826,19.327,19.598,352905,0
2007-03-02,19.45,19.515,18.929,18.986,174700,0
2007-03-05,18.743,18.856,18.45,18.524,322354,0
2007-03-06,18.667,18.91,18.648,18.856,196023,0
2007-03-07,18.929,19.157,18.715,18.799,156882,0
2007-03-08,18.976,19.128,18.948,18.948,126013,0
2007-03-09,19.1,19.166,18.976,18.986,141288,0
2007-03-12,19.063,19.327,19.053,19.231,161334,0
2007-03-13,19.231,19.356,18.724,18.78,174383,0
2007-03-14,18.44,18.847,18.392,18.6,175337,0
2007-03-15,18.752,19.044,18.61,19.044,217661,0
2007-03-16,19.26,19.467,19.1,19.176,139697,0
2007-03-19,19.205,19.543,19.185,19.394,313126,0
2007-03-20,19.496,19.694,19.496,19.598,244072,0
2007-03-21,19.636,20.024,19.636,20.024,306763,0
2007-03-22,20.146,20.363,20.1,20.146,138743,0
2007-03-23,20.136,20.183,20.062,20.1,182338,0
2007-03-26,20.269,20.335,20.1,20.222,209386,0
2007-03-27,20.136,20.202,20.024,20.062,141924,0
2007-03-28,20.09,20.259,20.033,20.071,78917,0
2007-03-29,20.156,20.193,20.1,20.183,108830,0
2007-03-30,20.269,20.42,20.269,20.325,99922,0
2007-04-02,20.269,20.701,20.269,20.673,174065,0
2007-04-03,20.74,20.883,20.682,20.825,161334,0
2007-04-04,20.873,21.118,20.863,21.033,195067,0
2007-04-05,20.958,21.147,20.958,21.051,152427,0
2007-04-09,21.21,21.21,21.051,21.128,120923,0
2007-04-10,21.287,21.391,21.191,21.373,132697,0
2007-04-11,21.618,21.757,21.306,21.383,303260,0
2007-04-12,21.258,21.373,21.191,21.373,119014,0
2007-04-13,21.563,21.747,21.534,21.747,157517,0
2007-04-16,21.938,22.101,21.938,22.091,363724,0
2007-04-17,22.063,22.063,21.919,22.024,266985,0
2007-04-18,21.996,22.091,21.747,21.948,347495,0
2007-04-19,21.524,21.563,21.258,21.42,772314,0
2007-04-20,21.804,21.842,21.683,21.747,133969,0
2007-04-23,21.823,21.833,21.618,21.711,116468,0
2007-04-24,21.674,21.674,21.287,21.582,169928,0
2007-04-25,21.609,21.711,21.544,21.692,85282,0
2007-04-26,21.373,21.373,21.182,21.335,191887,0
2007-04-27,21.335,21.458,21.239,21.287,90372,0
2007-04-30,21.306,21.306,20.997,20.997,131741,0
2007-05-01,20.949,20.949,20.59,20.892,204294,0
2007-05-02,20.815,21.674,20.788,21.674,106923,0
2007-05-03,21.325,21.383,21.21,21.354,175337,0
2007-05-04,21.429,21.524,21.248,21.296,344310,0
2007-05-07,21.287,21.534,21.287,21.41,158153,0
2007-05-08,21.335,21.335,20.997,21.08,174700,0
2007-05-09,20.977,21.277,20.977,21.239,140333,0
2007-05-10,21.051,21.051,20.673,20.701,167064,0
2007-05-11,20.74,21.005,20.74,21.005,125379,0
2007-05-14,21.051,21.051,20.692,20.692,240888,0
2007-05-15,20.665,20.74,20.534,20.563,169294,0
2007-05-16,20.344,20.516,20.052,20.278,290532,0
2007-05-17,20.156,20.249,20.052,20.109,175337,0
2007-05-18,20.222,20.487,20.222,20.401,128241,0
2007-05-21,20.259,20.646,20.259,20.582,221161,0
2007-05-22,20.665,20.673,20.363,20.382,180746,0
2007-05-23,20.582,20.806,20.572,20.618,113286,0
2007-05-24,20.553,20.6,20.062,20.09,210661,0
2007-05-25,20.193,20.269,20.016,20.183,134606,0
2007-05-29,20.269,20.363,20.043,20.109,59188,0
2007-05-30,20.033,20.156,19.893,20.052,85601,0
2007-05-31,20.288,20.6,20.269,20.544,191566,0
2007-06-01,20.74,21.042,20.74,20.987,614479,0
2007-06-04,21.042,21.042,20.902,20.939,80507,0
2007-06-05,20.883,20.92,20.73,20.759,70007,0
2007-06-06,20.655,20.74,20.43,20.618,83692,0
2007-06-07,20.618,20.701,20.033,20.156,181704,0
2007-06-08,20.006,20.156,19.864,20.1,151790,0
2007-06-11,20.175,20.297,19.997,20.156,74780,0
2007-06-12,19.959,20.024,19.694,19.845,430866,0
2007-06-13,19.769,20.183,19.769,20.183,108192,0
2007-06-14,20.193,20.458,20.193,20.325,86874,0
2007-06-15,20.449,20.646,20.449,20.524,97374,0
2007-06-18,20.458,20.74,20.458,20.582,99922,0
2007-06-19,20.506,20.73,20.458,20.637,175658,0
2007-06-20,20.646,20.73,20.382,20.382,170563,0
2007-06-21,20.43,20.544,20.212,20.439,197930,0
2007-06-22,20.43,20.487,20.259,20.363,77329,0
2007-06-25,20.202,20.259,20.024,20.033,88466,0
2007-06-26,20.016,20.109,19.703,19.778,208116,0
2007-06-27,19.778,19.893,19.552,19.893,112012,0
2007-06-28,19.893,20.24,19.893,20.071,99922,0
2007-06-29,20.1,20.325,20.09,20.288,124105,0
2007-07-02,20.363,20.572,20.363,20.458,168970,0
2007-07-03,20.468,20.553,20.43,20.553,43597,0
2007-07-05,20.458,20.628,20.43,20.582,126013,0
2007-07-06,20.618,21.08,20.582,20.949,270804,0
2007-07-09,21.21,21.505,21.128,21.21,131422,0
2007-07-10,21.277,21.306,20.997,21.005,63644,0
2007-07-11,20.929,21.051,20.769,20.796,83055,0
2007-07-12,21.137,21.344,21.005,21.325,133652,0
2007-07-13,21.344,21.476,21.344,21.42,91647,0
2007-07-16,21.42,21.42,21.118,21.248,100556,0
2007-07-17,21.306,21.391,21.155,21.182,84966,0
2007-07-18,21.137,21.711,21.099,21.683,293395,0
2007-07-19,21.711,21.967,21.711,21.9,131108,0
2007-07-20,21.861,21.996,21.729,21.9,132697,0
2007-07-23,21.948,21.948,21.692,21.701,73508,0
2007-07-24,21.794,21.909,21.383,21.41,98329,0
2007-07-25,21.287,21.296,20.939,21.248,257756,0
2007-07-26,20.873,21.07,20.156,20.487,317262,0
2007-07-27,20.354,20.506,19.978,20.156,387269,0
2007-07-30,20.109,20.487,19.969,20.439,221480,0
2007-07-31,20.43,20.73,20.306,20.306,99922,0
2007-08-01,20.052,20.222,19.759,20.024,187113,0
2007-08-02,20.016,20.202,19.884,20.062,142242,0
2007-08-03,20.062,20.202,19.959,20.081,142879,0
2007-08-06,19.922,19.95,19.298,19.589,247571,0
2007-08-07,19.298,19.298,18.929,19.157,360540,0
2007-08-08,19.356,19.731,19.356,19.608,207159,0
2007-08-09,19.231,19.423,18.938,19.298,140971,0
2007-08-10,19.157,19.515,19.072,19.356,188703,0
2007-08-13,19.404,19.404,18.929,19.053,165790,0
2007-08-14,19.072,19.072,18.544,18.6,170883,0
2007-08-15,18.524,18.524,18.035,18.064,200158,0
2007-08-16,17.753,17.79,16.845,16.97,393636,0
2007-08-17,17.309,17.563,16.98,17.055,335719,0
2007-08-20,17.206,17.63,16.97,17.159,358312,0
2007-08-21,17.197,17.582,17.197,17.524,129196,0
2007-08-22,17.846,18.14,17.753,18.054,150197,0
2007-08-23,18.224,18.384,17.911,18.045,156245,0
2007-08-24,18.101,18.552,18.035,18.392,159745,0
2007-08-27,18.459,18.743,18.251,18.336,266030,0
2007-08-28,18.195,18.355,17.921,18.007,308034,0
2007-08-29,18.064,18.44,18.064,18.261,300396,0
2007-08-30,18.149,18.497,18.082,18.345,95783,0
2007-08-31,18.524,18.938,18.524,18.847,182656,0
2007-09-04,18.91,19.458,18.892,19.423,168657,0
2007-09-05,19.279,19.413,19.137,19.308,149881,0
2007-09-06,19.524,20.202,19.524,20.202,379952,0
2007-09-07,20.391,20.516,20.006,20.127,287986,0
2007-09-10,20.315,20.363,20.052,20.249,301988,0
2007-09-11,20.344,20.711,20.222,20.618,159745,0
2007-09-12,20.553,20.74,20.43,20.74,254892,0
2007-09-13,20.637,20.987,20.524,20.806,146060,0
2007-09-14,20.74,20.968,20.458,20.553,219889,0
2007-09-17,20.646,20.825,20.487,20.524,181066,0
2007-09-18,20.692,21.163,20.325,21.109,278122,0
2007-09-19,21.515,21.683,21.335,21.458,357359,0
2007-09-20,21.9,22.221,21.88,22.136,366269,0
2007-09-21,22.183,22.221,21.967,22.109,276212,0
2007-09-24,22.174,22.646,22.146,22.456,641207,0
2007-09-25,22.294,22.636,22.174,22.551,356722,0
2007-09-26,22.646,22.788,22.465,22.646,557199,0
2007-09-27,22.74,23.031,22.712,23.031,332853,0
2007-09-28,23.191,23.653,23.181,23.505,685758,0
2007-10-01,23.495,23.596,23.257,23.568,277485,0
2007-10-02,22.816,23.002,22.474,22.797,346858,0
2007-10-03,22.749,22.861,22.627,22.627,192522,0
2007-10-04,22.398,22.973,22.202,22.973,403501,0
2007-10-05,22.973,23.428,22.807,23.324,144152,0
2007-10-08,23.098,23.145,22.759,22.807,176612,0
2007-10-09,22.693,23.135,22.693,23.116,158153,0
2007-10-10,23.4,23.505,23.126,23.174,158153,0
2007-10-11,23.409,24.182,23.145,23.333,397453,0
2007-10-12,23.568,23.993,23.568,23.956,182020,0
2007-10-15,24.54,24.54,24.041,24.126,323945,0
2007-10-16,23.966,23.966,23.568,23.776,137151,0
2007-10-17,24.07,24.182,23.116,23.181,162290,0
2007-10-18,23.333,23.662,23.191,23.54,108192,0
2007-10-19,23.842,23.842,23.438,23.457,161974,0
2007-10-22,22.936,23.191,22.74,22.852,480191,0
2007-10-23,23.257,23.343,23.031,23.164,128878,0
2007-10-24,23.21,23.457,23.191,23.362,233253,0
2007-10-25,23.605,24.097,23.4,24.041,212569,0
2007-10-26,24.436,24.578,24.303,24.578,89740,0
2007-10-29,24.672,24.945,24.672,24.888,173747,0
2007-10-30,24.388,24.616,24.294,24.417,150197,0
2007-10-31,24.474,25.238,24.474,25.238,238984,0
2007-11-01,24.644,24.955,24.257,24.484,215751,0
2007-11-02,24.794,25.143,24.417,25.096,125059,0
2007-11-05,25.039,25.039,24.522,24.644,196659,0
2007-11-06,24.955,25.596,24.955,25.577,189698,0
2007-11-07,25.765,25.877,25.444,25.444,199873,0
2007-11-08,25.727,26.294,25.266,25.332,577920,0
2007-11-09,25.238,25.662,25.002,25.2,187686,0
2007-11-12,24.983,24.983,23.672,23.794,355002,0
2007-11-13,23.823,24.239,23.568,23.691,456357,0
2007-11-14,24.051,24.493,24.051,24.153,174065,0
2007-11-15,23.747,23.956,23.333,23.353,378041,0
2007-11-16,23.662,23.728,23.286,23.486,127603,0
2007-11-19,23.428,23.495,22.861,23.069,301988,0
2007-11-20,22.731,23.069,22.609,23.031,226664,0
2007-11-21,23.031,23.04,22.494,22.654,164298,0
2007-11-23,22.627,23.578,22.627,23.486,104064,0
2007-11-26,23.644,23.644,22.955,22.965,315991,0
2007-11-27,22.627,22.693,22.437,22.465,572472,0
2007-11-28,23.04,23.04,22.503,22.945,208748,0
2007-11-29,23.04,23.276,22.835,23.012,82897,0
2007-11-30,23.107,23.381,22.965,23.021,165476,0
2007-12-03,22.88,23.486,22.88,23.409,208116,0
2007-12-04,23.079,23.644,23.079,23.513,157562,0
2007-12-05,23.513,23.634,23.286,23.495,98329,0
2007-12-06,23.4,23.918,23.21,23.88,210661,0
2007-12-07,23.88,23.88,23.353,23.653,73189,0
2007-12-10,23.568,24.041,23.568,23.776,104376,0
2007-12-11,23.927,23.946,23.191,23.191,144773,0
2007-12-12,23.257,23.625,23.257,23.467,64279,0
2007-12-13,23.419,23.495,22.398,22.955,227527,0
2007-12-14,22.627,23.098,22.484,22.513,230705,0
2007-12-17,22.503,22.513,22.136,22.23,508830,0
2007-12-18,22.37,22.456,21.813,22.024,224343,0
2007-12-19,21.871,21.871,21.609,21.692,164518,0
2007-12-20,21.692,21.692,20.929,21.147,347495,0
2007-12-21,21.563,22.465,21.524,22.277,239619,0
2007-12-24,22.313,22.313,22.249,22.304,32458,0
2007-12-26,22.294,22.636,22.249,22.57,205889,0
2007-12-27,22.654,23.4,22.57,23.002,378050,0
2007-12-28,23.314,24.163,23.239,23.966,261098,0
2007-12-31,23.644,23.776,22.993,23.625,168018,0
2008-01-02,24.041,24.672,23.88,24.634,385774,0
2008-01-03,24.7,25.699,24.634,25.502,336354,0
2008-01-04,25.341,25.416,24.992,25.021,386286,0
2008-01-07,25.03,25.191,24.35,24.436,298805,0
2008-01-08,25.359,25.944,25.114,25.662,480191,0
2008-01-09,25.521,25.906,24.983,25.709,284168,0
2008-01-10,25.359,26.143,25.285,25.935,245344,0
2008-01-11,25.897,26.396,25.859,26.019,165154,0
2008-01-14,26.371,26.643,26.21,26.246,266345,0
2008-01-15,26.181,26.415,25.388,25.615,343516,0
2008-01-16,25.314,25.425,23.852,24.248,645345,0
2008-01-17,24.587,24.748,23.833,24.032,293079,0
2008-01-18,24.398,24.398,23.314,23.578,386316,0
2008-01-22,22.063,23.804,21.976,23.804,476054,0
2008-01-23,23.7,23.7,22.664,23.549,580428,0
2008-01-24,24.041,25.133,24.041,25.039,258393,0
2008-01-25,25.077,25.454,24.369,24.388,270485,0
2008-01-28,24.294,24.739,24.07,24.578,169294,0
2008-01-29,24.369,24.493,24.248,24.322,108513,0
2008-01-30,24.294,25.162,24.153,24.71,203342,0
2008-01-31,24.672,25.2,24.322,25.2,187431,0
2008-02-01,25.295,25.359,24.822,25.104,320766,0
2008-02-04,24.936,25.114,24.369,25.058,180746,0
2008-02-05,24.513,24.578,23.871,24.106,815113,0
2008-02-06,24.417,24.719,24.294,24.303,124742,0
2008-02-07,24.135,24.578,24.135,24.322,137151,0
2008-02-08,24.322,24.86,24.21,24.587,139697,0
2008-02-11,24.55,24.955,24.284,24.794,168018,0
2008-02-12,24.897,25.143,24.388,24.407,171200,0
2008-02-13,24.426,25.048,24.21,24.974,200764,0
2008-02-14,24.983,25.444,24.983,25.002,222265,0
2008-02-15,25.077,25.314,24.739,25.096,137151,0
2008-02-19,25.644,26.076,25.473,26.076,464946,0
2008-02-20,25.973,26.228,25.85,26.152,212253,0
2008-02-21,26.396,26.943,26.352,26.943,424098,0
2008-02-22,26.699,26.934,26.509,26.851,118502,0
2008-02-25,26.908,26.916,26.323,26.547,142879,0
2008-02-26,26.304,26.934,26.2,26.934,281783,0
2008-02-27,27.018,27.398,26.934,27.236,173747,0
2008-02-28,27.227,27.462,27.018,27.359,140971,0
2008-02-29,26.934,27.566,26.699,27.528,230574,0
2008-03-03,27.528,28.151,27.407,27.831,254192,0
2008-03-04,28.113,28.321,27.056,27.736,352905,0
2008-03-05,27.812,28.582,27.812,28.283,264935,0
2008-03-06,28.169,28.378,27.612,28.036,199575,0
2008-03-07,27.841,27.97,27.293,27.603,233190,0
2008-03-10,27.179,27.341,26.556,26.87,311695,0
2008-03-11,27.831,27.831,27.056,27.679,265262,0
2008-03-12,27.841,28.122,27.717,27.765,223388,0
2008-03-13,27.622,28.525,27.622,28.378,319972,0
2008-03-14,28.445,28.916,28.169,28.916,319027,0
2008-03-17,28.525,29.102,27.566,28.426,519965,0
2008-03-18,28.311,28.445,26.916,27.028,311852,0
2008-03-19,26.415,26.49,25.359,25.454,717178,0
2008-03-20,24.917,24.917,23.918,24.417,893464,0
2008-03-24,24.522,24.606,23.89,24.106,406682,0
2008-03-25,24.2,24.917,24.2,24.813,206840,0
2008-03-26,24.653,25.341,24.653,25.295,237326,0
2008-03-27,24.794,25.435,24.729,25.295,354175,0
2008-03-28,25.104,25.416,24.822,25.341,135562,0
2008-03-31,25.804,26.085,25.048,25.746,763403,0
2008-04-01,25.162,25.238,24.663,24.87,502146,0
2008-04-02,25.03,25.916,25.03,25.859,267621,0
2008-04-03,25.784,26.285,25.691,26.124,154655,0
2008-04-04,26.095,26.633,26.095,26.265,214796,0
2008-04-07,26.452,27.16,26.433,26.851,391090,0
2008-04-08,26.537,26.537,26.162,26.361,293874,0
2008-04-09,26.471,26.86,26.238,26.396,306442,0
2008-04-10,26.332,26.576,26.143,26.537,183612,0
2008-04-11,26.5,26.614,26.275,26.38,198886,0
2008-04-14,26.452,26.604,26.275,26.38,110692,0
2008-04-15,26.518,26.851,26.5,26.68,43961,0
2008-04-16,27.322,27.679,27.274,27.622,179951,0
2008-04-17,27.49,27.537,27.084,27.341,154463,0
2008-04-18,26.803,26.86,26.256,26.86,267004,0
2008-04-21,26.822,26.86,26.509,26.576,216050,0
2008-04-22,26.614,27.018,26.481,26.889,110979,0
2008-04-23,26.462,26.462,25.539,25.605,242240,0
2008-04-24,25.605,25.605,24.559,24.644,244526,0
2008-04-25,24.965,25.219,24.776,25.011,121840,0
2008-04-28,25.219,25.396,25.133,25.172,133441,0
2008-04-29,24.758,24.758,24.041,24.088,183182,0
2008-04-30,24.192,24.644,23.88,24.522,290132,0
2008-05-01,24.135,24.239,23.448,23.842,294157,0
2008-05-02,24.088,24.35,23.842,23.861,167071,0
2008-05-05,24.2,24.568,24.192,24.465,177871,0
2008-05-06,24.672,25.086,24.672,25.067,182656,0
2008-05-07,24.926,25.086,24.719,24.831,223227,0
2008-05-08,24.983,25.765,24.983,25.586,157796,0
2008-05-09,25.709,25.85,25.191,25.596,150012,0
2008-05-12,25.369,25.954,25.369,25.841,72341,0
2008-05-13,25.746,25.746,24.992,25.341,140596,0
2008-05-14,25.295,25.577,24.992,25.104,135005,0
2008-05-15,25.35,25.992,25.35,25.954,160142,0
2008-05-16,26.747,26.747,26.238,26.556,173571,0
2008-05-19,26.518,27.122,26.518,26.999,158412,0
2008-05-20,27.075,27.698,27.028,27.65,127579,0
2008-05-21,27.631,27.906,27.084,27.084,202764,0
2008-05-22,27.217,27.594,27.056,27.141,342233,0
2008-05-23,27.265,27.499,27.132,27.208,140606,0
2008-05-27,26.728,26.822,26.238,26.361,201804,0
2008-05-28,26.228,26.509,26.152,26.5,92075,0
2008-05-29,26.181,26.181,25.341,25.615,162929,0
2008-05-30,25.756,25.916,25.644,25.897,51504,0
2008-06-02,25.973,26.162,25.737,25.831,78500,0
2008-06-03,25.662,25.831,25.396,25.396,123565,0
2008-06-04,25.396,25.473,25.181,25.219,53924,0
2008-06-05,25.2,25.586,25.03,25.492,172992,0
2008-06-06,25.765,26.095,25.615,25.804,132069,0
2008-06-09,25.699,25.804,25.314,25.314,67591,0
2008-06-10,25.152,25.152,24.116,24.116,190668,0
2008-06-11,24.378,24.474,24.163,24.2,94988,0
2008-06-12,23.88,23.966,23.448,23.7,2402950,0
2008-06-13,23.634,23.738,23.295,23.305,2372800,0
2008-06-16,23.586,24.513,23.586,24.474,3074021,0
2008-06-17,24.672,24.672,24.079,24.079,695464,0
2008-06-18,24.088,24.513,24.032,24.378,279789,0
2008-06-19,24.653,24.965,24.097,24.2,94994,0
2008-06-20,24.388,24.417,23.728,23.946,138328,0
2008-06-23,23.691,23.984,23.467,23.9,450804,0
2008-06-24,23.966,24.265,23.785,23.89,359715,0
2008-06-25,24.163,24.163,23.691,23.956,2085405,0
2008-06-26,24.719,25.143,24.681,25.077,2153491,0
2008-06-27,25.699,26.566,25.369,26.38,300350,0
2008-06-30,26.038,26.999,26.002,26.604,279576,0
2008-07-01,26.87,26.87,26.332,26.371,514001,0
2008-07-02,25.813,26.313,25.644,25.746,394504,0
2008-07-03,25.454,25.454,24.474,25.067,966007,0
2008-07-07,24.758,25.133,24.022,25.011,667292,0
2008-07-08,24.794,24.917,24.284,24.729,474363,0
2008-07-09,24.822,25.586,24.822,25.048,323521,0
2008-07-10,25.172,25.737,25.172,25.531,311203,0
2008-07-11,25.906,26.623,25.906,26.462,686133,0
2008-07-14,26.604,27.341,26.371,27.141,449418,0
2008-07-15,28.245,28.245,26.633,26.709,178292,0
2008-07-16,27.388,27.388,25.85,26.019,178944,0
2008-07-17,26.029,26.643,25.558,25.653,98358,0
2008-07-18,25.549,25.925,25.464,25.586,91752,0
2008-07-21,25.699,26.076,25.416,26.002,87175,0
2008-07-22,26.528,26.528,25.341,25.454,124227,0
2008-07-23,25.615,25.615,23.662,24.34,1017058,0
2008-07-24,24.493,24.503,23.681,23.823,356725,0
2008-07-25,23.871,24.248,23.549,24.041,455158,0
2008-07-28,22.899,24.003,22.899,23.568,380072,0
2008-07-29,23.486,23.521,22.861,22.945,210085,0
2008-07-30,22.551,23.088,22.221,23.079,493503,0
2008-07-31,23.107,23.719,23.107,23.549,332887,0
2008-08-01,23.333,23.578,22.973,22.983,264400,0
2008-08-04,22.532,22.908,22.072,22.285,462058,0
2008-08-05,22.082,22.146,21.08,21.155,409763,0
2008-08-06,21.335,21.767,21.335,21.599,510527,0
2008-08-07,21.683,21.683,21.089,21.191,190696,0
2008-08-08,20.977,20.977,19.759,19.845,332853,0
2008-08-11,19.997,20.269,18.828,20.109,556716,0
2008-08-12,19.797,19.969,19.346,19.684,371072,0
2008-08-13,19.749,20.43,19.731,20.269,350083,0
2008-08-14,20.23,20.315,19.571,19.617,301404,0
2008-08-15,19.185,19.327,18.771,19.072,272989,0
2008-08-18,19.318,19.741,19.318,19.534,381562,0
2008-08-19,19.375,19.95,19.213,19.797,239314,0
2008-08-20,20.1,20.1,19.404,19.656,154384,0
2008-08-21,19.95,20.73,19.95,20.692,294057,0
2008-08-22,20.506,20.506,19.969,20.306,341978,0
2008-08-25,20.269,20.439,20.081,20.183,99405,0
2008-08-26,20.315,20.325,20.043,20.165,162245,0
2008-08-27,20.297,20.711,20.297,20.487,115287,0
2008-08-28,20.911,21.042,20.259,20.449,141218,0
2008-08-29,20.516,20.544,20.193,20.315,71898,0
2008-09-02,19.298,19.458,19.128,19.346,194191,0
2008-09-03,19.318,19.515,18.619,18.819,215083,0
2008-09-04,18.957,19.015,18.176,18.469,413418,0
2008-09-05,18.667,18.733,17.998,18.479,251574,0
2008-09-08,18.696,18.78,17.44,17.497,307056,0
2008-09-09,17.225,17.225,16.139,16.139,546978,0
2008-09-10,16.328,16.565,15.782,16.328,329424,0
2008-09-11,16.007,16.385,15.161,16.177,678198,0
2008-09-12,16.714,17.592,16.452,17.253,340509,0
2008-09-15,17.102,17.271,16.64,16.714,248322,0
2008-09-16,16.262,16.826,15.962,16.762,158412,0
2008-09-17,16.951,18.838,16.913,18.44,406092,0
2008-09-18,19.063,19.231,17.215,17.44,590391,0
2008-09-19,17.706,18.308,17.375,17.95,265167,0
2008-09-22,18.552,19.816,18.544,19.486,453588,0
2008-09-23,19.778,19.778,18.819,19.044,217736,0
2008-09-24,18.919,19.636,18.883,19.636,139183,0
2008-09-25,19.608,19.617,18.752,19.044,173822,0
2008-09-26,19.25,19.646,18.619,18.733,144036,0
2008-09-29,18.459,18.771,17.771,18.308,223264,0
2008-09-30,18.308,18.308,17.29,17.497,130922,0
2008-10-01,17.563,17.753,17.356,17.64,118377,0
2008-10-02,17.28,17.28,15.754,15.935,276454,0
2008-10-03,15.763,16.613,15.498,15.989,226150,0
2008-10-06,16.244,16.499,14.782,15.858,416196,0
2008-10-07,16.177,16.893,14.624,14.624,368927,0
2008-10-08,15.236,16.262,15.084,15.744,407688,0
2008-10-09,15.916,16.64,15.621,15.716,265323,0
2008-10-10,15.246,15.621,14.614,15.094,372050,0
2008-10-13,15.414,15.414,14.941,15.198,350498,0
2008-10-14,15.716,15.906,15.44,15.631,144218,0
2008-10-15,15.583,15.64,14.49,14.802,263214,0
2008-10-16,14.302,14.585,12.416,12.416,382008,0
2008-10-17,11.935,12.727,11.426,12.548,355610,0
2008-10-20,12.85,13.247,12.36,13.209,254435,0
2008-10-21,12.567,12.698,12.18,12.18,137436,0
2008-10-22,11.813,11.823,10.587,10.587,263392,0
2008-10-23,10.408,11.048,9.835,10.154,243420,0
2008-10-24,10.039,10.54,9.806,10.21,404097,0
2008-10-27,9.898,10.446,9.898,10.049,278981,0
2008-10-28,10.531,10.71,9.748,10.343,233174,0
2008-10-29,10.738,11.935,10.578,11.935,419308,0
2008-10-30,12.256,12.322,11.728,12.066,140263,0
2008-10-31,12.209,12.209,11.68,11.964,92305,0
2008-11-03,11.784,12.331,11.784,12,206911,0
2008-11-04,12.558,13.48,12.151,13.434,334351,0
2008-11-05,13.35,13.405,12.737,12.934,284150,0
2008-11-06,13.104,13.238,11.331,11.472,311962,0
2008-11-07,11.369,12.331,11.201,11.472,394535,0
2008-11-10,12.095,12.473,11.935,12.171,190617,0
2008-11-11,11.88,11.88,11.248,11.435,135312,0
2008-11-12,11.313,11.313,10.719,10.823,199510,0
2008-11-13,10.587,11.991,10.276,11.9,278387,0
2008-11-14,11.709,12.36,11.454,11.624,256713,0
2008-11-17,11.482,11.624,10.927,10.927,133817,0
2008-11-18,10.531,10.804,10.371,10.38,211280,0
2008-11-19,10.691,11.019,10.643,10.71,491999,0
2008-11-20,10.71,10.71,10.22,10.483,186599,0
2008-11-21,11.153,12.416,10.842,12.416,485045,0
2008-11-24,14.614,14.941,13.001,13.293,762163,0
2008-11-25,13.199,13.265,12.199,12.558,174530,0
2008-11-26,12.538,13.057,12.312,12.943,215191,0
2008-11-28,12.943,13.509,12.774,13.275,88737,0
2008-12-01,12.019,13.039,11.794,11.944,380867,0
2008-12-02,12.161,12.491,11.852,12.095,259936,0
2008-12-03,11.804,12.029,11.643,11.861,383371,0
2008-12-04,12.095,12.209,11.173,11.359,261066,0
2008-12-05,11.096,11.472,10.625,11.257,416134,0
2008-12-08,12.095,12.538,11.973,12.36,269160,0
2008-12-09,12.482,12.774,12.161,12.662,529117,0
2008-12-10,13.566,13.708,13.057,13.698,399918,0
2008-12-11,13.831,14.481,13.585,13.972,458741,0
2008-12-12,13.953,14.113,13.66,14.009,225028,0
2008-12-15,14.131,14.857,14.131,14.688,261241,0
2008-12-16,14.141,15.217,14.141,15.103,222195,0
2008-12-17,15.526,15.829,14.96,15.161,211227,0
2008-12-18,15.321,15.321,14.189,14.548,139315,0
2008-12-19,14.254,14.633,14.029,14.566,148766,0
2008-12-22,14.867,15.084,14.122,14.49,166834,0
2008-12-23,14.282,15.036,14.282,14.829,160089,0
2008-12-24,14.744,14.988,14.556,14.82,47924,0
2008-12-26,14.688,15.516,14.49,15.358,126907,0
2008-12-29,15.45,16.025,15.45,15.887,283483,0
2008-12-30,15.744,15.868,15.498,15.659,140647,0
2008-12-31,15.554,16.092,15.469,16.025,214583,0
2009-01-02,15.906,16.206,15.668,15.716,129102,0
2009-01-05,15.208,15.395,14.922,15.161,307905,0
2009-01-06,15.385,15.668,15.161,15.593,252877,0
2009-01-07,15.602,15.602,14.698,14.698,521752,0
2009-01-08,14.876,15.027,14.708,15.008,368488,0
2009-01-09,14.652,15.208,14.614,14.66,231544,0
2009-01-12,14.442,14.442,13.813,14.038,186393,0
2009-01-13,14.207,14.462,13.924,14.197,80801,0
2009-01-14,13.924,14.197,13.369,13.594,163913,0
2009-01-15,13.594,13.905,13.057,13.876,216878,0
2009-01-16,14.33,14.548,13.886,14.311,198678,0
2009-01-20,14.462,14.969,14.085,14.452,201077,0
2009-01-21,14.433,14.529,13.831,14.471,131179,0
2009-01-22,14.394,14.727,14.235,14.452,109442,0
2009-01-23,14.754,15.554,14.754,15.321,274860,0
2009-01-26,15.906,16.167,15.113,15.376,151102,0
2009-01-27,15.275,15.395,14.979,15.142,95182,0
2009-01-28,15.084,15.084,14.744,14.95,105394,0
2009-01-29,14.708,15.649,14.556,15.649,165084,0
2009-01-30,16.262,16.262,15.395,15.754,190142,0
2009-02-02,15.422,15.631,15.055,15.236,132053,0
2009-02-03,15.367,15.554,15.122,15.414,89701,0
2009-02-04,15.602,15.802,15.602,15.802,137645,0
2009-02-05,15.868,15.971,15.716,15.971,117387,0
2009-02-06,16.025,16.167,15.792,15.998,93606,0
2009-02-09,15.839,16.025,15.81,15.868,155349,0
2009-02-10,16.291,16.452,15.716,15.716,158393,0
2009-02-11,16.025,16.865,16.025,16.772,266065,0
2009-02-12,16.613,16.96,16.574,16.903,219862,0
2009-02-13,16.998,16.998,16.442,16.697,72327,0
2009-02-17,17.29,17.479,16.988,17.027,251138,0
2009-02-18,16.97,17.139,16.508,17.083,168103,0
2009-02-19,16.988,17.102,16.584,16.584,356764,0
2009-02-20,17.055,17.393,16.817,16.988,318350,0
2009-02-23,16.97,16.97,16.499,16.855,162536,0
2009-02-24,16.621,16.807,15.422,15.554,351124,0
2009-02-25,15.554,16.082,15.246,15.348,159557,0
2009-02-26,15.479,15.678,14.922,15.526,148294,0
2009-02-27,15.773,15.858,15.217,15.44,175609,0
2009-03-02,15.18,15.18,14,14.273,323900,0
2009-03-03,14.066,14.5,13.905,14.404,353687,0
2009-03-04,14.679,14.782,14.235,14.433,124883,0
2009-03-05,14.423,15.103,14.321,15.103,192175,0
2009-03-06,15.208,15.535,14.914,15.046,163284,0
2009-03-09,14.922,14.922,13.981,14.029,1017718,0
2009-03-10,14.216,14.254,13.35,13.443,289407,0
2009-03-11,13.463,14.282,13.463,14.225,321438,0
2009-03-12,14.452,14.744,14.414,14.744,184065,0
2009-03-13,14.922,14.95,14.66,14.894,157831,0
2009-03-16,14.744,15.017,14.698,14.876,269754,0
2009-03-17,14.66,14.735,14.385,14.595,138667,0
2009-03-18,14.16,16.007,14.056,15.916,230057,0
2009-03-19,16.807,17.083,16.584,16.687,367162,0
2009-03-20,16.48,16.762,16.385,16.631,107541,0
2009-03-23,16.452,16.951,16.452,16.743,138695,0
2009-03-24,16.338,16.789,16.017,16.584,129386,0
2009-03-25,16.659,17.28,16.423,17.065,92616,0
2009-03-26,17.28,17.44,17.046,17.225,158809,0
2009-03-27,16.97,17.187,16.555,16.678,61609,0
2009-03-30,16.687,16.97,16.158,16.461,83780,0
2009-03-31,16.537,16.826,16.281,16.797,47092,0
2009-04-01,16.951,17.365,16.932,17.365,149890,0
2009-04-02,17.28,17.28,16.518,16.762,123239,0
2009-04-03,16.649,16.678,15.868,16.244,233356,0
2009-04-06,15.64,15.687,15.18,15.469,286855,0
2009-04-07,15.516,16.054,15.516,15.707,130488,0
2009-04-08,15.782,15.906,15.45,15.602,201205,0
2009-04-09,15.554,15.754,15.431,15.44,214859,0
2009-04-13,15.896,16.884,15.81,15.868,231460,0
2009-04-14,15.906,15.943,15.773,15.829,154574,0
2009-04-15,15.953,16.129,15.792,16.129,102543,0
2009-04-16,15.981,15.981,15.507,15.725,102825,0
2009-04-17,15.583,15.593,15.293,15.545,151144,0
2009-04-20,15.697,15.716,15.516,15.668,282401,0
2009-04-21,15.716,15.896,15.132,15.275,61430,0
2009-04-22,15.526,15.64,15.321,15.385,51099,0
2009-04-23,15.725,15.925,15.395,15.763,231340,0
2009-04-24,15.989,16.565,15.989,16.375,196846,0
2009-04-27,15.981,16.489,15.981,16.423,214244,0
2009-04-28,16.186,16.649,15.943,16.167,382373,0
2009-04-29,16.442,16.752,16.375,16.668,139227,0
2009-04-30,16.546,16.546,16.319,16.546,156403,0
2009-05-01,16.385,16.697,16.281,16.508,59181,0
2009-05-04,16.922,17.168,16.922,17.073,267408,0
2009-05-05,17.309,17.337,17.055,17.102,81163,0
2009-05-06,17.572,17.78,17.524,17.78,104733,0
2009-05-07,17.808,18.101,17.497,17.64,89497,0
2009-05-08,18.544,18.544,17.649,18.072,144067,0
2009-05-11,18.035,18.149,17.725,18.13,62689,0
2009-05-12,18.054,18.828,18.054,18.828,133984,0
2009-05-13,18.544,18.929,18.13,18.28,162043,0
2009-05-14,18.28,18.629,18.101,18.479,71207,0
2009-05-15,18.901,18.901,18.101,18.28,94605,0
2009-05-18,18.214,18.619,18.064,18.185,133762,0
2009-05-19,18.224,18.967,18.224,18.847,130886,0
2009-05-20,19.694,19.759,19.137,19.571,159936,0
2009-05-21,19.486,19.797,19.053,19.749,137297,0
2009-05-22,19.903,20.175,19.797,19.978,130988,0
2009-05-26,19.486,20.165,19.279,20.109,166933,0
2009-05-27,20.1,20.391,19.903,19.95,165701,0
2009-05-28,20.288,21.024,20.288,20.977,228517,0
2009-05-29,21.449,21.683,21.287,21.599,320615,0
2009-06-01,21.683,22.221,21.683,21.9,290991,0
2009-06-02,22.109,22.712,22.109,22.646,326319,0
2009-06-03,22.389,22.513,21.051,21.099,372276,0
2009-06-04,21.42,22.043,21.344,21.996,149087,0
2009-06-05,21.609,21.609,20.929,21.005,180506,0
2009-06-08,20.506,20.863,20.183,20.711,220362,0
2009-06-09,21.21,21.21,20.665,20.929,110008,0
2009-06-10,21.287,21.354,20.759,20.863,94805,0
2009-06-11,21.051,21.354,20.534,21.173,116301,0
2009-06-12,20.354,20.711,20.335,20.487,120596,0
2009-06-15,20.109,20.259,19.636,19.636,105364,0
2009-06-16,20.202,20.202,19.581,19.722,124739,0
2009-06-17,19.562,19.759,19.166,19.636,86243,0
2009-06-18,19.581,20.081,19.337,19.515,130590,0
2009-06-19,19.826,20.043,19.636,19.969,84953,0
2009-06-22,19.034,19.346,18.856,18.856,142653,0
2009-06-23,18.856,19.308,18.696,19.1,100764,0
2009-06-24,19.722,19.826,19.176,19.279,252942,0
2009-06-25,19.534,20.024,19.441,20.024,116080,0
2009-06-26,20.024,20.136,19.749,19.912,116827,0
2009-06-29,20.016,20.062,19.816,20.062,63946,0
2009-06-30,20.278,20.278,19.476,19.874,113363,0
2009-07-01,20.033,20.477,20.033,20.212,98287,0
2009-07-02,19.515,19.836,19.26,19.26,58221,0
2009-07-06,18.6,19.157,18.6,19.072,111876,0
2009-07-07,19.081,19.327,19.015,19.081,56443,0
2009-07-08,19.072,19.072,18.092,18.318,229982,0
2009-07-09,18.544,19.015,18.497,18.544,78969,0
2009-07-10,18.195,18.648,18.195,18.524,53291,0
2009-07-13,18.28,18.469,17.79,18.431,162139,0
2009-07-14,18.696,18.883,18.696,18.856,82913,0
2009-07-15,19.166,19.675,19.166,19.496,94109,0
2009-07-16,19.486,19.636,19.195,19.636,105390,0
2009-07-17,19.636,19.855,19.496,19.694,108267,0
2009-07-20,20.315,20.449,20.1,20.202,73575,0
2009-07-21,20.534,20.534,19.675,19.997,60652,0
2009-07-22,19.684,20.315,19.684,20.052,78323,0
2009-07-23,20.109,20.582,20.016,20.202,112855,0
2009-07-24,20.156,20.382,20.118,20.288,19477,0
2009-07-27,20.363,20.487,20.193,20.487,32044,0
2009-07-28,20.127,20.127,19.366,19.769,115621,0
2009-07-29,19.656,19.656,19.26,19.413,73295,0
2009-07-30,18.866,19.969,18.866,19.845,56521,0
2009-07-31,19.997,20.618,19.826,20.524,85380,0
2009-08-03,20.911,21.07,20.759,20.844,163181,0
2009-08-04,20.902,21.373,20.844,21.191,118240,0
2009-08-05,21.137,21.191,20.618,21.099,72203,0
2009-08-06,21.354,21.363,20.854,21.118,80644,0
2009-08-07,21.287,21.287,20.73,20.825,51896,0
2009-08-10,20.363,20.628,20.288,20.563,69827,0
2009-08-11,20.391,20.43,20.175,20.344,37977,0
2009-08-12,20.24,20.553,20.24,20.42,47886,0
2009-08-13,20.439,21.07,20.439,20.958,80637,0
2009-08-14,21.051,21.182,20.249,20.628,82050,0
2009-08-17,19.759,19.959,19.543,19.731,125163,0
2009-08-18,19.836,20.202,19.836,20.024,36683,0
2009-08-19,19.636,20.193,19.636,20.118,58759,0
2009-08-20,20.23,20.363,20.109,20.249,21967,0
2009-08-21,20.655,20.873,20.439,20.572,73845,0
2009-08-24,20.582,20.711,20.354,20.382,104512,0
2009-08-25,20.73,20.825,20.401,20.534,79435,0
2009-08-26,20.449,20.449,20.183,20.335,29476,0
2009-08-27,20.477,20.665,20.136,20.6,114897,0
2009-08-28,20.844,20.92,20.655,20.902,100037,0
2009-08-31,20.796,20.796,20.269,20.582,91433,0
2009-09-01,20.553,20.844,20.391,20.42,81559,0
2009-09-02,20.939,21.948,20.759,21.938,437209,0
2009-09-03,22.313,22.955,21.928,22.88,346323,0
2009-09-04,22.627,23.126,22.38,23.04,116724,0
2009-09-08,23.314,23.852,23.135,23.191,237063,0
2009-09-09,23.7,23.766,22.88,23.295,293924,0
2009-09-10,23.549,24.041,23.409,23.776,219242,0
2009-09-11,24.955,24.955,23.776,24.135,171923,0
2009-09-14,23.946,24.032,23.766,23.852,124501,0
2009-09-15,24.013,24.331,23.776,24.331,162902,0
2009-09-16,24.822,25.021,24.606,24.926,195279,0
2009-09-17,25.124,25.143,24.003,24.34,282026,0
2009-09-18,24.748,24.748,23.88,24.2,121197,0
2009-09-21,23.568,24.051,23.107,24.013,174628,0
2009-09-22,24.578,24.625,24.153,24.398,311754,0
2009-09-23,24.785,24.785,24.051,24.051,855332,0
2009-09-24,24.634,24.634,23.747,23.88,580718,0
2009-09-25,23.343,23.813,23.343,23.7,250519,0
2009-09-28,23.476,23.568,23.135,23.239,260007,0
2009-09-29,22.983,23.681,22.983,23.586,111044,0
2009-09-30,23.804,23.88,23.305,23.823,217955,0
2009-10-01,23.615,23.757,23.191,23.362,273242,0
2009-10-02,22.807,23.428,22.702,23.021,207844,0
2009-10-05,22.927,23.257,22.797,22.965,323345,0
2009-10-06,23.495,24.275,23.495,24.106,272389,0
2009-10-07,24.2,24.634,23.833,24.493,232850,0
2009-10-08,24.532,25.454,24.532,25.114,211188,0
2009-10-09,24.522,25.104,24.163,24.831,126880,0
2009-10-12,25.152,25.152,24.513,24.804,203509,0
2009-10-13,25.295,25.295,24.776,25.133,279058,0
2009-10-14,25.549,25.549,24.992,25.172,123483,0
2009-10-15,23.578,25.181,23.578,24.785,100812,0
2009-10-16,24.445,25.048,24.445,24.955,90291,0
2009-10-19,24.917,25.257,24.597,25.172,84684,0
2009-10-20,25.114,25.435,24.587,24.86,156581,0
2009-10-21,24.955,25.454,24.822,24.822,72511,0
2009-10-22,24.672,24.897,24.513,24.87,60508,0
2009-10-23,25.219,25.219,24.644,24.644,270724,0
2009-10-26,24.032,24.945,23.644,23.852,131881,0
2009-10-27,23.286,23.937,23.266,23.605,127034,0
2009-10-28,23.521,23.644,22.57,22.712,138044,0
2009-10-29,22.797,23.662,22.797,23.438,106260,0
2009-10-30,23.174,23.181,22.183,22.899,171474,0
2009-11-02,23.174,23.521,22.522,23.174,117898,0
2009-11-03,22.063,24.513,22.063,24.407,215276,0
2009-11-04,24.719,25.048,24.35,24.644,134065,0
2009-11-05,24.587,24.672,24.248,24.436,108979,0
2009-11-06,24.455,25.011,24.455,24.625,108510,0
2009-11-09,24.974,25.483,24.974,25.248,175377,0
2009-11-10,25.248,25.323,24.729,25.305,131597,0
2009-11-11,25.644,25.765,25.191,25.248,109000,0
2009-11-12,25.219,25.257,24.587,24.822,140058,0
2009-11-13,24.644,25.248,24.606,25.077,101013,0
2009-11-16,25.454,26.352,25.444,26.095,196686,0
2009-11-17,25.727,25.992,25.388,25.925,145801,0
2009-11-18,25.717,26.029,25.378,25.502,187917,0
2009-11-19,25.295,25.502,24.578,25.406,121283,0
2009-11-20,25.143,25.341,24.785,25.295,98662,0
2009-11-23,25.813,26.352,25.011,25.096,364012,0
2009-11-24,25.048,25.096,24.55,24.766,179328,0
2009-11-25,25.067,25.492,24.992,25.305,187971,0
2009-11-27,24.503,25.011,23.842,24.35,157697,0
2009-11-30,24.35,25.162,24.35,25.002,190968,0
2009-12-01,25.332,25.954,25.332,25.831,390430,0
2009-12-02,25.85,26.537,25.823,26.246,215457,0
2009-12-03,26.171,26.2,25.502,25.624,177940,0
2009-12-04,25.396,25.396,24.061,24.359,416165,0
2009-12-07,23.823,24.606,23.7,24.265,320587,0
2009-12-08,24.2,24.2,23.257,23.343,202785,0
2009-12-09,23.804,23.984,23.314,23.918,217415,0
2009-12-10,24.106,24.219,23.842,24.032,92533,0
2009-12-11,24.275,24.398,23.833,23.88,184611,0
2009-12-14,23.974,24.257,23.9,24.192,305853,0
2009-12-15,24.303,24.303,23.88,23.984,216985,0
2009-12-16,24.116,24.378,24.106,24.257,104521,0
2009-12-17,23.135,23.738,23.135,23.486,316439,0
2009-12-18,23.586,23.794,23.467,23.578,148128,0
2009-12-21,23.634,23.634,22.908,23.002,162991,0
2009-12-22,22.427,23.343,22.427,23.05,230796,0
2009-12-23,23.257,24.003,23.257,23.918,170679,0
2009-12-24,24.2,24.312,23.984,24.079,108423,0
2009-12-28,24.474,24.503,24.135,24.484,145904,0
2009-12-29,24.513,24.597,24.322,24.455,117346,0
2009-12-30,24.229,24.436,24.106,24.275,61794,0
2009-12-31,24.369,24.513,24.2,24.34,80580,0
2010-01-04,24.926,25.133,24.822,25.002,160478,0
2010-01-05,25.104,25.378,24.926,24.974,76859,0
2010-01-06,25.104,25.605,25.104,25.133,167981,0
2010-01-07,24.888,25.133,24.888,25.03,71409,0
2010-01-08,25.152,25.305,24.822,25.2,61856,0
2010-01-11,25.765,25.877,25.359,25.359,56617,0
2010-01-12,24.85,25.191,24.484,24.644,168515,0
2010-01-13,24.644,25.03,24.398,24.974,71264,0
2010-01-14,24.936,25.133,24.785,24.917,78164,0
2010-01-15,24.672,24.672,24.284,24.606,67572,0
2010-01-19,24.493,24.672,24.407,24.672,47848,0
2010-01-20,23.785,24.106,23.728,23.833,174242,0
2010-01-21,23.833,23.833,22.807,23.06,247443,0
2010-01-22,22.532,23.4,22.513,23.079,91187,0
2010-01-25,22.889,23.257,22.842,22.861,93270,0
2010-01-26,22.936,22.955,22.513,22.522,130745,0
2010-01-27,22.465,22.609,21.967,22.221,95819,0
2010-01-28,22.249,22.447,21.9,22.313,91115,0
2010-01-29,22.063,22.437,21.842,21.89,99705,0
2010-02-01,21.938,22.503,21.938,22.456,85798,0
2010-02-02,22.842,22.861,22.313,22.37,262771,0
2010-02-03,22.37,22.609,22.146,22.221,56558,0
2010-02-04,22.034,22.034,20.863,21.061,191269,0
2010-02-05,20.815,21.429,20.524,21.335,288226,0
2010-02-08,21.118,21.599,20.977,21.015,142650,0
2010-02-09,21.22,21.89,21.22,21.794,98636,0
2010-02-10,21.986,21.986,21.21,21.645,41599,0
2010-02-11,21.729,22.38,21.729,22.351,60529,0
2010-02-12,21.871,22.128,21.618,22.128,37502,0
2010-02-16,22.74,23.04,22.702,22.927,85396,0
2010-02-17,23.088,23.098,22.627,22.683,68445,0
2010-02-18,22.683,23.191,22.683,23.021,52491,0
2010-02-19,22.551,22.993,22.418,22.609,74404,0
2010-02-22,22.627,22.702,22.313,22.408,50284,0
2010-02-23,21.967,22.304,21.609,21.683,100624,0
2010-02-24,21.618,21.9,21.524,21.618,81477,0
2010-02-25,21.306,22.333,21.229,22.193,137799,0
2010-02-26,22.389,22.58,22.082,22.57,32942,0
2010-03-01,22.816,22.899,22.389,22.807,39472,0
2010-03-02,23.06,23.476,22.993,23.305,81671,0
2010-03-03,23.428,23.794,23.381,23.521,73623,0
2010-03-04,23.521,23.558,22.973,23.164,105647,0
2010-03-05,23.381,23.766,23.381,23.634,52101,0
2010-03-08,23.653,23.776,23.428,23.586,76667,0
2010-03-09,23.505,23.54,23.239,23.438,31522,0
2010-03-10,23.495,23.728,23.219,23.229,90167,0
2010-03-11,23.126,23.295,22.465,23.164,104487,0
2010-03-12,23.362,23.486,23.21,23.343,73594,0
2010-03-15,23.286,23.457,23.098,23.229,46308,0
2010-03-16,23.521,23.993,23.505,23.984,124561,0
2010-03-17,23.993,24.116,23.728,23.757,97657,0
2010-03-18,23.89,24.126,23.324,23.681,86057,0
2010-03-19,23.681,23.757,23.362,23.672,91269,0
2010-03-22,23.06,23.653,23.05,23.457,89485,0
2010-03-23,23.314,23.804,23.229,23.495,42542,0
2010-03-24,23.145,23.154,22.731,22.816,53490,0
2010-03-25,23.135,23.135,22.211,22.37,48051,0
2010-03-26,22.427,23.031,22.38,22.965,79150,0
2010-03-29,23.266,23.381,22.973,23.266,82636,0
2010-03-30,23.438,23.438,23.031,23.098,27689,0
2010-03-31,23.558,23.558,23.381,23.419,63715,0
2010-04-01,23.747,24.35,23.615,24.051,162942,0
2010-04-05,24.21,24.532,24.2,24.484,97273,0
2010-04-06,24.879,24.879,24.455,24.681,121005,0
2010-04-07,24.729,25.435,24.729,25.238,140368,0
2010-04-08,25.124,25.454,25.096,25.454,112297,0
2010-04-09,25.295,25.813,25.295,25.681,80429,0
2010-04-12,25.681,25.823,25.454,25.634,124471,0
2010-04-13,25.454,25.512,24.907,25.512,88624,0
2010-04-14,25.549,25.756,25.483,25.709,43285,0
2010-04-15,25.596,25.877,25.454,25.653,47631,0
2010-04-16,25.388,25.425,24.748,25.048,49919,0
2010-04-19,24.672,25.114,24.172,25.114,39528,0
2010-04-20,25.276,25.359,25.104,25.143,27380,0
2010-04-21,25.266,25.567,24.907,25.096,32053,0
2010-04-22,24.681,25.416,24.578,25.305,21464,0
2010-04-23,25.35,25.709,25.058,25.634,37959,0
2010-04-26,25.765,25.868,25.644,25.813,72802,0
2010-04-27,25.662,26.143,25.586,25.983,102300,0
2010-04-28,26.152,26.396,26.038,26.256,164284,0
2010-04-29,26.304,26.49,26.256,26.396,94742,0
2010-04-30,26.709,26.841,26.38,26.38,119887,0
2010-05-03,26.423,26.671,26.011,26.285,56321,0
2010-05-04,26.822,26.822,25.406,26.011,72633,0
2010-05-05,25.644,26.095,24.739,25.634,92956,0
2010-05-06,24.54,26.066,24.54,25.653,180801,0
2010-05-07,25.454,25.512,24.879,25.323,99409,0
2010-05-10,26.371,26.371,25.067,25.444,77384,0
2010-05-11,25.925,26.396,25.85,26.265,228306,0
2010-05-12,26.651,27.141,26.5,26.737,163267,0
2010-05-13,26.728,26.943,26.423,26.776,106040,0
2010-05-14,26.718,27.037,25.765,26.423,85411,0
2010-05-17,26.2,26.481,25.586,26.029,61487,0
2010-05-18,26.576,26.576,25.406,25.765,66080,0
2010-05-19,25.295,25.644,24.182,24.748,104283,0
2010-05-20,24.032,24.275,23.06,23.419,152210,0
2010-05-21,22.664,23.558,22.636,23.219,100367,0
2010-05-24,23.7,23.974,23.568,23.568,47015,0
2010-05-25,23.116,24.022,23.116,23.946,105837,0
2010-05-26,24.265,24.513,23.757,23.804,103647,0
2010-05-27,24.322,24.417,23.993,24.35,62655,0
2010-05-28,24.061,24.378,23.956,24.331,34087,0
2010-06-01,23.766,24.7,23.766,24.144,64143,0
2010-06-02,24.144,24.663,24.013,24.606,37368,0
2010-06-03,24.907,24.907,23.823,24.265,64086,0
2010-06-04,23.691,24.2,23.691,23.794,46945,0
2010-06-07,24.07,24.644,23.568,24.35,51253,0
2010-06-08,24.634,25.077,24.606,24.729,69353,0
2010-06-09,24.785,24.936,24.426,24.606,55740,0
2010-06-10,24.758,24.965,24.051,24.794,58702,0
2010-06-11,24.369,25.058,24.369,24.955,36756,0
2010-06-14,25.406,25.406,24.672,24.804,64129,0
2010-06-15,24.748,25.359,24.748,25.257,32819,0
2010-06-16,24.606,25.596,24.606,25.435,40524,0
2010-06-17,25.784,26.114,25.512,25.935,48871,0
2010-06-18,26.246,26.908,26.019,26.851,115459,0
2010-06-21,26.803,26.841,25.691,25.746,119557,0
2010-06-22,25.746,26.095,25.746,25.973,82741,0
2010-06-23,25.531,25.973,25.435,25.897,59997,0
2010-06-24,25.973,26.152,25.444,25.502,99117,0
2010-06-25,25.868,26.396,25.784,26.332,64671,0
2010-06-28,26.275,26.633,25.841,26.002,63367,0
2010-06-29,25.737,25.794,25.124,25.314,83208,0
2010-06-30,25.52,25.736,25.265,25.491,49277,0
2010-07-01,25.662,25.662,24.436,24.822,161252,0
2010-07-02,25.323,25.35,24.7,24.926,28249,0
2010-07-06,24.597,24.917,24.34,24.54,33703,0
2010-07-07,24.303,25.124,24.294,25.077,31156,0
2010-07-08,25.067,25.21,24.436,24.936,47633,0
2010-07-09,24.936,25.531,24.936,25.314,45345,0
2010-07-12,24.719,25.323,24.719,25.048,61987,0
2010-07-13,25.229,25.624,25.152,25.238,37901,0
2010-07-14,25.104,25.454,25.039,25.229,31462,0
2010-07-15,25.067,25.266,24.983,25.248,45797,0
2010-07-16,24.616,24.748,24.616,24.7,50731,0
2010-07-19,24.936,24.936,23.89,24.398,83976,0
2010-07-20,24.088,24.945,24.051,24.785,39183,0
2010-07-21,24.794,24.983,24.436,24.54,31027,0
2010-07-22,25.048,25.266,24.522,24.625,81797,0
2010-07-23,24.35,25.096,24.35,24.897,55407,0
2010-07-26,24.7,24.888,24.616,24.748,45893,0
2010-07-27,25.048,25.048,24.239,24.436,268726,0
2010-07-28,24.192,24.55,24.192,24.465,21849,0
2010-07-29,24.85,24.85,24.248,24.606,28637,0
2010-07-30,24.606,24.841,24.559,24.813,67672,0
2010-08-02,25.229,25.266,24.87,25.172,118123,0
2010-08-03,25.35,25.558,25.039,25.152,79104,0
2010-08-04,25.887,25.925,25.369,25.369,136465,0
2010-08-05,25.473,25.681,24.907,25.266,79402,0
2010-08-06,25.305,25.681,25.191,25.276,35234,0
2010-08-09,25.276,25.332,25.086,25.323,15518,0
2010-08-10,25.369,25.596,25.002,25.483,35290,0
2010-08-11,25.416,25.454,24.926,25.096,51461,0
2010-08-12,25.238,25.831,25.21,25.502,63375,0
2010-08-13,25.531,25.691,25.454,25.605,46796,0
2010-08-16,25.775,26.191,25.775,26.048,60585,0
2010-08-17,25.944,26.396,25.944,26.389,53745,0
2010-08-18,26.2,26.651,26.019,26.537,68807,0
2010-08-19,26.671,26.68,26.114,26.323,53340,0
2010-08-20,26.162,26.171,25.775,25.925,64906,0
2010-08-23,25.877,26.162,25.746,25.746,49322,0
2010-08-24,25.691,25.737,25.406,25.454,85200,0
2010-08-25,25.444,25.868,25.341,25.823,71411,0
2010-08-26,25.691,26.275,25.624,26.191,63232,0
2010-08-27,26.228,26.576,26.019,26.518,33530,0
2010-08-30,26.585,26.585,26.246,26.423,26443,0
2010-08-31,26.414,26.87,26.414,26.518,59794,0
2010-09-01,26.528,26.633,25.983,26.066,57700,0
2010-09-02,26.415,26.49,26.143,26.21,75270,0
2010-09-03,26.114,26.462,26.066,26.462,79945,0
2010-09-07,26.623,26.86,26.481,26.49,102066,0
2010-09-08,26.518,26.87,26.518,26.566,98468,0
2010-09-09,26.528,26.623,26.104,26.265,31979,0
2010-09-10,26.114,26.509,26.114,26.313,20050,0
2010-09-13,26.313,26.556,26.228,26.537,54844,0
2010-09-14,26.69,27.612,26.69,27.388,120794,0
2010-09-15,27.169,27.472,27.028,27.331,45179,0
2010-09-16,27.669,27.869,27.426,27.803,71797,0
2010-09-17,27.736,27.906,27.679,27.746,71990,0
2010-09-20,28.036,28.226,27.888,28.198,77577,0
2010-09-21,28.189,28.283,27.426,28.142,98323,0
2010-09-22,28.283,28.639,28.283,28.311,131748,0
2010-09-23,28.151,28.545,27.97,28.094,71610,0
2010-09-24,28.481,28.535,28.007,28.198,63017,0
2010-09-27,28.198,28.198,27.953,27.962,29683,0
2010-09-28,28.179,28.649,27.378,28.611,86315,0
2010-09-29,28.773,28.773,28.283,28.564,42683,0
2010-09-30,28.773,28.773,27.859,28.601,78755,0
2010-10-01,28.897,29.273,28.716,29.167,64069,0
2010-10-04,29,29.054,28.416,28.763,58369,0
2010-10-05,29.121,29.97,29.073,29.744,82455,0
2010-10-06,29.575,30.12,29.527,30.12,69267,0
2010-10-07,30.159,30.159,29.292,29.631,120066,0
2010-10-08,29.82,30.102,29.631,29.932,54625,0
2010-10-11,30.064,30.073,29.415,30.064,49021,0
2010-10-12,30.054,30.073,29.471,29.951,37398,0
2010-10-13,30.046,30.876,30.046,30.866,70022,0
2010-10-14,30.876,31.252,30.761,31.195,83682,0
2010-10-15,31.119,31.119,30.441,30.667,66508,0
2010-10-18,30.866,31,30.611,30.847,59960,0
2010-10-19,30.093,30.139,29.415,29.415,90362,0
2010-10-20,29.519,30.422,29.519,30.234,125999,0
2010-10-21,30.488,30.809,29.461,30.064,57423,0
2010-10-22,29.696,29.828,29.121,29.696,57313,0
2010-10-25,30.292,30.572,29.989,30.168,97754,0
2010-10-26,29.696,30.545,29.667,30.451,67867,0
2010-10-27,30.139,30.168,28.782,29.131,173903,0
2010-10-28,29.301,29.658,28.801,29.537,115234,0
2010-10-29,29.669,30.056,29.669,30.028,39132,0
2010-11-01,30.073,30.395,29.98,30.395,87862,0
2010-11-02,30.535,30.971,30.386,30.971,33937,0
2010-11-03,31.11,31.204,30.215,31.158,84495,0
2010-11-04,32.762,33.081,32.402,33.081,335794,0
2010-11-05,32.845,33.081,32.516,33.005,77381,0
2010-11-08,33.138,33.325,32.996,33.298,68848,0
2010-11-09,33.844,34.033,32.487,32.571,87814,0
2010-11-10,32.724,33.157,32.054,33.09,88650,0
2010-11-11,33.034,33.185,32.59,32.752,70493,0
2010-11-12,32.439,32.977,31.232,31.337,122591,0
2010-11-15,30.942,31.621,30.658,31.45,92782,0
2010-11-16,30.819,30.819,30.368,30.368,127856,0
2010-11-17,30.102,30.545,30.093,30.404,34832,0
2010-11-18,30.771,31.901,30.771,31.593,195692,0
2010-11-19,31.119,32.016,31.119,31.939,30624,0
2010-11-22,31.92,32.714,31.488,32.337,83842,0
2010-11-23,32.364,32.43,31.593,31.864,54511,0
2010-11-24,31.658,31.901,31.584,31.686,25400,0
2010-11-26,30.885,30.885,30.168,30.582,72257,0
2010-11-29,30.601,31.327,30.404,31.327,49349,0
2010-11-30,31.302,32.443,31.012,31.904,125358,0
2010-12-01,32.345,32.497,31.649,31.901,66450,0
2010-12-02,31.546,32.411,31.459,32.392,71889,0
2010-12-03,32.449,33.581,32.449,33.525,52945,0
2010-12-06,33.742,33.921,33.334,33.76,71288,0
2010-12-07,33.939,34.071,32.884,32.892,64465,0
2010-12-08,32.798,32.808,31.723,31.817,92718,0
2010-12-09,31.958,32.102,31.498,31.873,62744,0
2010-12-10,31.92,31.92,31.252,31.742,49035,0
2010-12-13,31.808,32.064,31.613,31.873,54849,0
2010-12-14,32.149,32.224,31.799,32.006,26269,0
2010-12-15,31.412,32.006,30.885,31.299,227244,0
2010-12-16,30.876,31.28,30.658,30.98,67355,0
2010-12-17,30.648,30.98,30.64,30.799,44843,0
2010-12-20,30.828,31.148,30.292,30.733,48387,0
2010-12-21,30.686,30.866,30.64,30.847,42613,0
2010-12-22,30.923,31.158,30.751,30.876,24102,0
2010-12-23,30.857,30.923,30.658,30.819,52710,0
2010-12-27,30.876,30.923,30.368,30.686,28160,0
2010-12-28,30.971,32.6,30.971,32.411,116659,0
2010-12-29,32.747,32.766,32.396,32.528,30661,0
2010-12-30,32.633,32.661,32.255,32.396,33413,0
2010-12-31,32.184,32.831,32.184,32.727,37521,0
2011-01-03,33.043,33.081,32.064,32.083,87280,0
2011-01-04,31.686,31.808,30.591,31.11,138420,0
2011-01-05,30.572,30.79,29.989,30.083,99227,0
2011-01-06,29.98,30.036,29.696,29.828,44581,0
2011-01-07,29.706,30.083,28.668,28.668,193375,0
2011-01-10,28.744,29.028,28.726,28.943,46050,0
2011-01-11,29.49,29.667,29.225,29.667,51708,0
2011-01-12,29.886,29.932,29.433,29.932,51276,0
2011-01-13,29.65,30.263,29.452,29.584,111962,0
2011-01-14,29.461,29.461,28.754,29.215,87277,0
2011-01-18,29.131,29.696,28.897,29.442,41159,0
2011-01-19,30.036,30.036,29.376,29.537,35712,0
2011-01-20,29.225,29.263,28.103,28.564,120854,0
2011-01-21,28.255,28.678,28.208,28.426,73006,0
2011-01-24,28.283,28.545,28.169,28.235,69620,0
2011-01-25,27.812,27.869,27.398,27.746,102979,0
2011-01-26,27.669,28.573,27.65,28.489,69079,0
2011-01-27,28.517,28.525,27.869,28.094,71449,0
2011-01-28,27.859,28.897,27.859,28.735,46172,0
2011-01-31,28.584,28.7,28.223,28.472,28701,0
2011-02-01,28.582,29.037,28.235,29,83349,0
2011-02-02,28.83,28.99,28.659,28.716,52009,0
2011-02-03,28.525,29.49,28.525,29.367,97540,0
2011-02-04,29.49,29.537,28.897,29.206,57372,0
2011-02-07,29.338,29.65,29.14,29.461,65379,0
2011-02-08,29.744,29.857,29.519,29.65,66308,0
2011-02-09,29.828,29.828,29.244,29.706,23480,0
2011-02-10,29.556,29.621,29.149,29.347,39901,0
2011-02-11,29.686,29.686,29,29.328,31162,0
2011-02-14,29.415,29.509,29.037,29.177,35331,0
2011-02-15,29.186,29.696,29.186,29.621,53606,0
2011-02-16,29.621,29.801,29.509,29.696,39338,0
2011-02-18,30.073,30.79,30.046,30.498,90759,0
2011-02-22,31.11,31.11,29.98,30.159,81271,0
2011-02-23,30.073,30.535,29.801,30.054,106898,0
2011-02-24,30.054,30.12,29.186,29.292,99252,0
2011-02-25,29.367,29.686,29.328,29.556,53646,0
2011-02-28,29.577,30.075,29.529,30.038,31094,0
2011-03-01,30.206,30.507,30.073,30.386,108387,0
2011-03-02,30.516,30.582,30.225,30.525,44356,0
2011-03-03,30.321,30.321,29.866,29.922,53992,0
2011-03-04,30.168,30.422,30.046,30.244,31409,0
2011-03-07,30.451,30.611,29.951,29.97,82044,0
2011-03-08,29.781,29.97,29.292,29.395,112606,0
2011-03-09,29.405,29.49,28.99,29.263,88960,0
2011-03-10,28.592,28.782,28.132,28.359,107731,0
2011-03-11,27.888,28.869,27.49,28.592,77782,0
2011-03-14,28.16,28.659,28.142,28.554,60445,0
2011-03-15,27.679,27.878,26.352,27.727,231730,0
2011-03-16,27.727,27.869,27.331,27.49,90269,0
2011-03-17,27.509,27.841,27.436,27.518,53135,0
2011-03-18,27.812,28.046,27.575,27.953,104417,0
2011-03-21,28.63,28.707,28.179,28.697,68005,0
2011-03-22,28.735,28.84,28.517,28.792,28459,0
2011-03-23,28.981,29.612,28.83,29.547,102936,0
2011-03-24,29.999,30.027,29.547,29.631,82375,0
2011-03-25,29.876,29.98,29.5,29.556,130702,0
2011-03-28,29.102,29.415,28.953,29.149,78781,0
2011-03-29,29.149,29.481,28.849,29.292,74936,0
2011-03-30,29.338,29.828,29.215,29.725,45429,0
2011-03-31,29.788,30.046,29.692,29.884,45413,0
2011-04-01,29.876,29.876,29.357,29.686,15397,0
2011-04-04,29.866,30.139,29.696,29.725,30101,0
2011-04-05,29.812,30.84,29.746,30.821,55547,0
2011-04-06,31.158,31.232,30.799,30.971,73780,0
2011-04-07,30.99,31.299,30.819,30.942,40198,0
2011-04-08,31.252,31.761,31.252,31.761,97649,0
2011-04-11,31.873,31.873,30.686,30.819,61614,0
2011-04-12,30.594,30.821,30.066,30.294,35813,0
2011-04-13,30.368,30.572,30.054,30.254,28523,0
2011-04-14,30.186,30.885,30.186,30.79,51311,0
2011-04-15,30.913,30.923,30.554,30.904,83016,0
2011-04-18,30.809,30.809,29.941,30.263,134525,0
2011-04-19,30.102,30.591,30.093,30.582,40515,0
2011-04-20,30.696,31.204,30.696,30.885,89680,0
2011-04-21,30.933,31.346,30.733,31.119,56684,0
2011-04-25,31.346,31.346,30.348,30.572,65289,0
2011-04-26,30.535,30.554,30.168,30.554,154516,0
2011-04-27,30.404,31.11,30.168,31.018,92877,0
2011-04-28,31.064,31.337,30.761,30.952,48942,0
2011-04-29,30.877,31.237,30.741,31.103,81457,0
2011-05-02,30.516,30.952,30.395,30.507,135087,0
2011-05-03,30.275,30.388,29.492,29.698,121567,0
2011-05-04,29.568,29.83,28.899,29.274,95438,0
2011-05-05,28.689,29.188,27.832,28.293,106133,0
2011-05-06,28.417,28.908,28.331,28.341,103388,0
2011-05-09,28.62,28.878,28.407,28.601,105109,0
2011-05-10,28.631,28.822,28.274,28.302,93667,0
2011-05-11,28.199,28.227,27.351,27.584,127124,0
2011-05-12,27.351,27.436,26.775,27.208,293068,0
2011-05-13,27.351,27.378,26.898,27.132,123329,0
2011-05-16,26.594,27.341,26.585,26.915,163174,0
2011-05-17,26.85,27.037,26.537,26.991,137834,0
2011-05-18,27.132,27.388,27.103,27.208,90931,0
2011-05-19,27.293,27.341,27.094,27.256,57858,0
2011-05-20,27.398,27.66,26.981,27.283,101346,0
2011-05-23,27.217,27.472,27.027,27.16,55190,0
2011-05-24,27.463,27.832,27.463,27.566,63516,0
2011-05-25,27.612,27.953,27.575,27.774,46053,0
2011-05-26,27.594,28.094,27.594,28.056,65067,0
2011-05-27,28.236,28.379,28.104,28.246,63352,0
2011-05-31,28.509,28.698,28.085,28.621,109025,0
2011-06-01,28.36,28.583,28.114,28.123,72438,0
2011-06-02,28.114,28.293,27.737,28.018,147035,0
2011-06-03,28.008,28.341,27.766,27.962,64059,0
2011-06-06,27.925,27.971,26.943,27.027,90657,0
2011-06-07,27.16,27.369,26.915,27.122,94121,0
2011-06-08,26.991,26.991,26.322,26.471,187805,0
2011-06-09,26.527,27.018,26.423,26.728,83971,0
2011-06-10,26.461,26.48,26.065,26.284,89680,0
2011-06-13,25.896,26.265,25.698,25.867,112722,0
2011-06-14,25.886,26.322,25.886,26.219,61863,0
2011-06-15,26.075,26.405,25.716,26.001,93962,0
2011-06-16,25.858,25.858,25.085,25.348,128497,0
2011-06-17,25.368,25.652,25.255,25.284,105980,0
2011-06-20,25.189,25.726,25.189,25.566,55146,0
2011-06-21,25.803,26.19,25.726,26.132,98107,0
2011-06-22,26.351,26.784,26.199,26.423,141617,0
2011-06-23,25.726,26.19,25.434,26.171,46520,0
2011-06-24,25.982,26.065,25.557,25.708,87245,0
2011-06-27,25.52,25.745,25.377,25.736,32139,0
2011-06-28,25.934,26.123,25.793,26.123,31157,0
2011-06-29,26.142,26.831,26.142,26.623,29226,0
2011-06-30,26.64,26.983,26.523,26.973,107960,0
2011-07-01,26.793,26.841,26.322,26.812,82878,0
2011-07-05,27.208,27.557,27.16,27.407,44441,0
2011-07-06,27.594,27.718,27.378,27.472,88835,0
2011-07-07,27.547,27.689,27.417,27.499,33996,0
2011-07-08,27.528,27.859,27.189,27.274,33909,0
2011-07-11,27.331,27.359,26.784,26.962,91442,0
2011-07-12,26.889,27.813,26.775,27.547,67544,0
2011-07-13,28.056,28.612,27.822,28.293,90888,0
2011-07-14,28.536,28.679,28.161,28.284,86981,0
2011-07-15,28.398,28.583,28.293,28.565,133768,0
2011-07-18,28.482,28.774,28.482,28.669,135328,0
2011-07-19,28.66,28.736,28.293,28.473,137865,0
2011-07-20,28.5,28.65,28.236,28.565,41168,0
2011-07-21,28.565,28.783,28.446,28.583,62339,0
2011-07-22,28.593,28.908,28.593,28.851,28919,0
2011-07-25,28.944,29.15,28.641,28.717,82881,0
2011-07-26,28.583,28.918,28.454,28.851,66791,0
2011-07-27,28.972,29.15,28.293,28.398,206184,0
2011-07-28,28.35,28.35,27.698,28.17,43011,0
2011-07-29,27.843,27.927,27.526,27.747,62223,0
2011-08-01,27.566,28.018,27.518,27.679,70137,0
2011-08-02,27.774,28.427,27.774,28.104,77210,0
2011-08-03,28.189,28.755,28.189,28.398,79245,0
2011-08-04,28.49,28.49,26.432,26.908,146255,0
2011-08-05,27.008,27.179,25.575,26.585,89238,0
2011-08-08,26.527,27.341,26.132,26.341,215063,0
2011-08-09,26.527,26.87,25.783,26.812,119675,0
2011-08-10,26.841,27.631,26.471,27.388,161377,0
2011-08-11,27.15,27.916,26.651,27.822,78759,0
2011-08-12,27.359,27.631,27.227,27.612,37875,0
2011-08-15,27.426,28.208,27.378,28.208,48188,0
2011-08-16,28.208,28.302,27.557,28.114,53706,0
2011-08-17,28.302,28.631,28.075,28.379,37676,0
2011-08-18,28.199,28.35,27.784,28.008,54312,0
2011-08-19,28.161,28.679,28.161,28.341,68246,0
2011-08-22,28.679,29.482,28.679,29.406,89595,0
2011-08-23,29.132,29.33,28.161,28.509,113711,0
2011-08-24,28.379,28.446,27.359,27.832,125587,0
2011-08-25,27.359,28.518,27.359,28.104,75309,0
2011-08-26,28.027,28.774,27.746,28.774,51942,0
2011-08-29,28.641,28.899,28.398,28.631,95184,0
2011-08-30,28.736,29.056,28.526,28.831,51545,0
2011-08-31,28.864,29.273,28.348,29.254,95240,0
2011-09-01,29.15,29.558,29.019,29.302,96963,0
2011-09-02,29.349,29.807,28.806,29.052,546008,0
2011-09-06,28.991,29.717,28.991,29.284,101665,0
2011-09-07,28.565,29.434,28.565,29.434,68743,0
2011-09-08,29.605,29.878,29.605,29.717,133712,0
2011-09-09,29.15,29.548,29.065,29.397,111501,0
2011-09-12,29.178,29.292,27.925,28.708,73685,0
2011-09-13,28.717,29.01,28.463,28.927,43654,0
2011-09-14,29.265,29.416,28.341,28.35,84024,0
2011-09-15,28.094,28.321,27.641,28.321,99446,0
2011-09-16,28.312,28.831,28.293,28.641,44815,0
2011-09-19,28.774,28.87,28.161,28.5,108221,0
2011-09-20,28.436,29.434,28.408,29.169,85390,0
2011-09-21,29.896,29.896,28.698,28.727,53283,0
2011-09-22,27.472,27.557,26.556,26.934,233641,0
2011-09-23,26.556,26.556,25.284,25.755,209754,0
2011-09-26,25.585,26.245,25.284,26.209,95416,0
2011-09-27,26.766,27.198,26.451,26.556,150788,0
2011-09-28,26.604,26.604,25.689,25.783,126748,0
2011-09-29,26.199,26.303,25.84,26.011,59765,0
2011-09-30,25.752,26.553,25.323,25.466,85280,0
2011-10-03,25.745,26.018,24.878,25.209,130189,0
2011-10-04,24.623,24.878,23.906,24.566,215833,0
2011-10-05,24.292,25.742,24.292,25.638,90590,0
2011-10-06,25.79,26.211,25.475,26.153,43895,0
2011-10-07,26.432,26.432,25.434,25.896,104921,0
2011-10-10,26.161,26.432,26.094,26.332,91386,0
2011-10-11,25.812,26.67,25.812,26.604,31519,0
2011-10-12,26.908,26.915,26.388,26.915,108293,0
2011-10-13,26.594,26.594,25.858,26.451,42744,0
2011-10-14,26.527,27.027,26.527,26.981,43343,0
2011-10-17,26.651,26.699,26.322,26.699,136834,0
2011-10-18,26.508,26.908,25.84,26.841,41835,0
2011-10-19,26.537,26.841,25.764,26.132,132368,0
2011-10-20,25.803,26.065,25.275,25.623,86043,0
2011-10-21,25.982,26.322,25.708,25.849,47446,0
2011-10-24,25.896,26.718,25.896,26.718,85794,0
2011-10-25,26.392,27.375,26.134,27.078,81012,0
2011-10-26,27.198,27.398,26.451,27.359,94489,0
2011-10-27,27.472,28.114,27.236,27.888,67878,0
2011-10-28,27.611,28.348,27.488,28.185,64081,0
2011-10-31,28.031,28.031,27.46,27.506,31187,0
2011-11-01,26.4,27.47,26.134,27.202,72066,0
2011-11-02,27.67,28.208,27.359,28.027,59395,0
2011-11-03,28.536,28.584,27.918,28.348,49102,0
2011-11-04,28.348,28.406,27.899,28.377,24917,0
2011-11-07,28.774,29.046,28.631,28.972,69399,0
2011-11-08,29.13,29.148,28.786,29.1,88472,0
2011-11-09,28.806,28.932,28.3,28.584,35422,0
2011-11-10,28.977,28.977,27.871,28.397,66057,0
2011-11-11,28.671,28.987,28.671,28.94,69747,0
2011-11-14,28.233,28.874,28.233,28.49,40876,0
2011-11-15,28.632,28.7,28.3,28.536,22401,0
2011-11-16,28.195,28.796,27.775,28.406,46998,0
2011-11-17,28.555,28.555,27.708,27.833,113556,0
2011-11-18,27.956,27.956,27.488,27.698,51035,0
2011-11-21,27.355,27.355,26.335,26.899,54649,0
2011-11-22,27.106,27.347,26.85,27.241,30506,0
2011-11-23,27.106,27.125,26.364,26.418,23604,0
2011-11-25,26.335,26.335,25.866,26.172,11446,0
2011-11-28,26.86,26.908,26.62,26.716,80570,0
2011-11-29,26.523,26.765,26.447,26.697,52006,0
2011-11-30,27.892,27.938,27.375,27.537,155762,0
2011-12-01,27.308,27.909,27.308,27.909,41452,0
2011-12-02,27.974,28.242,27.442,27.593,179360,0
2011-12-05,27.46,27.775,27.46,27.545,72813,0
2011-12-06,27.497,27.843,27.212,27.747,42312,0
2011-12-07,27.65,27.824,27.47,27.708,19316,0
2011-12-08,27.241,27.555,27.01,27.327,54646,0
2011-12-09,27.611,27.611,27.163,27.565,40673,0
2011-12-12,27.096,27.096,26.296,26.392,54314,0
2011-12-13,26.248,26.697,25.676,25.952,73950,0
2011-12-14,25.532,25.59,25.055,25.18,118538,0
2011-12-15,25.485,25.532,24.845,25.008,73531,0
2011-12-16,26.028,26.028,25.16,25.285,69198,0
2011-12-19,25.524,25.532,24.826,24.845,66931,0
2011-12-20,25.199,25.666,25.131,25.542,54573,0
2011-12-21,25.628,25.695,25.276,25.407,37104,0
2011-12-22,25.064,25.323,24.998,25.295,56423,0
2011-12-23,25.475,25.485,25.15,25.209,31399,0
2011-12-27,25.189,25.276,24.779,25.093,35218,0
2011-12-28,24.902,24.922,24.396,24.541,89303,0
2011-12-29,24.608,24.931,24.263,24.865,65986,0
2011-12-30,25.018,25.247,24.941,24.989,68898,0
2012-01-03,25.475,25.923,25.475,25.761,136773,0
2012-01-04,25.761,25.972,25.658,25.761,104154,0
2012-01-05,25.752,26.211,25.514,26.047,63155,0
2012-01-06,26.192,26.192,25.713,25.713,84484,0
2012-01-09,25.952,25.952,25.761,25.829,23374,0
2012-01-10,26.143,26.427,26.075,26.124,46516,0
2012-01-11,26.267,26.345,26.075,26.345,60372,0
2012-01-12,26.582,26.648,26.4,26.648,31733,0
2012-01-13,26.335,26.418,25.991,26.211,16771,0
2012-01-17,26.427,26.687,26.018,26.287,49463,0
2012-01-18,26.364,26.456,26.182,26.374,34934,0
2012-01-19,26.427,26.427,25.904,26.192,67109,0
2012-01-20,26.124,26.258,26.011,26.172,35517,0
2012-01-23,26.572,26.64,26.287,26.437,22498,0
2012-01-24,26.114,26.221,26.001,26.105,30455,0
2012-01-25,26.038,26.889,25.866,26.85,149898,0
2012-01-26,26.983,27.355,26.934,27.096,50779,0
2012-01-27,27.163,27.516,27.116,27.516,126611,0
2012-01-30,27.288,27.375,27.221,27.337,87656,0
2012-01-31,27.65,27.669,27.202,27.536,44386,0
2012-02-01,27.669,27.669,27.423,27.611,35342,0
2012-02-02,27.833,28.031,27.669,28.002,27864,0
2012-02-03,27.974,27.974,27.442,27.478,103838,0
2012-02-06,27.516,27.516,27.163,27.423,73333,0
2012-02-07,27.555,27.555,27.096,27.279,35345,0
2012-02-08,27.47,27.488,26.831,26.944,66046,0
2012-02-09,27.068,27.317,26.802,27.106,78756,0
2012-02-10,26.86,26.86,26.447,26.745,60874,0
2012-02-13,27.029,27.029,26.553,26.716,47644,0
2012-02-14,26.707,26.765,26.202,26.355,15188,0
2012-02-15,26.523,26.582,26.437,26.437,11820,0
2012-02-16,26.267,26.783,26.192,26.678,53132,0
2012-02-17,26.86,26.86,26.105,26.335,87822,0
2012-02-21,26.543,26.831,26.476,26.811,58243,0
2012-02-22,26.755,27.231,26.63,27.125,43027,0
2012-02-23,27.192,27.47,27.192,27.212,52065,0
2012-02-24,27.327,27.327,26.916,26.992,18190,0
2012-02-27,26.983,26.983,26.716,26.86,27059,0
2012-02-28,27.039,27.288,26.954,27.288,33681,0
2012-02-29,27.338,27.584,26.63,27.001,119637,0
2012-03-01,27.144,27.394,26.745,26.964,49958,0
2012-03-02,26.774,27.144,26.553,26.87,51867,0
2012-03-05,26.678,26.687,26.066,26.476,85969,0
2012-03-06,25.972,25.972,25.514,25.79,53244,0
2012-03-07,25.79,26.047,25.638,26.047,31312,0
2012-03-08,26.287,26.335,26.085,26.326,26716,0
2012-03-09,26.143,26.427,26.047,26.277,31596,0
2012-03-12,26.277,26.277,25.856,26.047,32858,0
2012-03-13,26.182,26.239,25.914,26.056,79406,0
2012-03-14,25.732,25.742,24.893,25.102,83568,0
2012-03-15,24.989,25.285,24.989,25.141,44931,0
2012-03-16,25.276,25.276,25.045,25.064,54661,0
2012-03-19,25.189,25.323,24.751,24.751,46480,0
2012-03-20,24.445,24.636,23.863,24.626,87848,0
2012-03-21,24.636,24.874,24.569,24.626,40228,0
2012-03-22,24.435,24.435,24.073,24.159,38602,0
2012-03-23,24.357,24.742,24.216,24.588,28139,0
2012-03-26,24.874,24.912,24.263,24.788,34415,0
2012-03-27,24.989,24.989,24.425,24.588,92199,0
2012-03-28,24.329,24.645,24.055,24.272,42682,0
2012-03-29,24.272,24.272,23.738,24.168,38675,0
2012-03-30,24.231,24.604,24.089,24.585,101439,0
2012-04-02,24.559,24.788,24.367,24.693,84691,0
2012-04-03,24.769,24.769,23.93,24.168,61721,0
2012-04-04,23.839,23.878,22.664,22.741,232753,0
2012-04-05,22.94,23.007,22.511,22.55,51014,0
2012-04-09,22.795,23.013,22.614,22.642,39072,0
2012-04-10,22.833,23.061,22.392,23.022,67552,0
2012-04-11,23.242,23.242,22.833,22.984,64659,0
2012-04-12,23.061,23.529,22.918,23.519,79103,0
2012-04-13,23.566,23.566,23.157,23.406,23391,0
2012-04-16,23.3,23.348,22.974,23.252,72388,0
2012-04-17,23.401,23.59,23.162,23.285,29871,0
2012-04-18,23.223,23.454,22.898,23.071,32858,0
2012-04-19,23.204,23.425,22.946,23.099,22694,0
2012-04-20,23.223,23.348,22.946,22.946,25286,0
2012-04-23,22.795,22.795,22.231,22.508,26229,0
2012-04-24,22.67,22.719,22.546,22.719,66907,0
2012-04-25,22.633,23.184,22.633,23.167,107617,0
2012-04-26,23.081,23.309,22.908,23.118,55893,0
2012-04-27,23.333,23.401,23.228,23.285,109299,0
2012-04-30,23.181,23.468,22.93,23.439,83357,0
2012-05-01,23.657,23.657,23.256,23.43,57038,0
2012-05-02,23.368,23.368,22.889,23.177,28391,0
2012-05-03,23.056,23.056,22.281,22.444,71339,0
2012-05-04,22.444,22.482,22.281,22.366,44106,0
2012-05-07,22.421,22.421,21.762,21.906,59631,0
2012-05-08,21.641,21.641,21.088,21.249,66202,0
2012-05-09,21.05,21.783,20.878,21.558,79136,0
2012-05-10,21.812,21.812,21.385,21.499,40614,0
2012-05-11,21.413,21.802,21.297,21.403,33193,0
2012-05-14,21.182,21.182,20.81,20.888,27528,0
2012-05-15,20.993,20.993,20.055,20.141,54653,0
2012-05-16,20.16,20.573,19.865,20.323,97988,0
2012-05-17,20.458,20.945,20.352,20.858,119171,0
2012-05-18,21.117,21.49,20.782,20.829,93575,0
2012-05-21,21.146,21.21,20.782,21.19,39149,0
2012-05-22,21.336,21.604,21.012,21.146,38053,0
2012-05-23,21.423,21.783,20.544,21.783,54060,0
2012-05-24,21.88,22.064,21.528,21.726,49084,0
2012-05-25,21.88,22.026,21.698,21.938,38877,0
2012-05-29,22.035,22.074,21.393,21.48,20996,0
2012-05-30,21.182,21.567,20.926,21.403,46246,0
2012-05-31,21.499,21.651,21.117,21.432,41561,0
2012-06-01,21.698,22.281,21.567,22.094,187305,0
2012-06-04,22.187,22.309,21.841,22.103,48152,0
2012-06-05,22.149,22.289,21.86,22.206,47041,0
2012-06-06,22.472,22.684,22.206,22.531,117087,0
2012-06-07,22.617,22.617,21.689,21.755,41584,0
2012-06-08,21.632,21.841,21.462,21.641,53212,0
2012-06-11,21.783,21.802,21.462,21.595,40256,0
2012-06-12,21.841,22.149,21.812,22.121,33246,0
2012-06-13,22.338,22.338,21.928,22.055,27856,0
2012-06-14,22.244,22.684,21.948,22.026,133764,0
2012-06-15,22.158,22.158,21.783,22.016,12144,0
2012-06-18,22.045,22.272,21.851,22.206,105579,0
2012-06-19,22.281,22.328,22.121,22.234,42925,0
2012-06-20,22.026,22.462,21.812,22.084,38391,0
2012-06-21,21.851,21.851,21.278,21.413,85547,0
2012-06-22,21.442,21.595,21.136,21.48,50737,0
2012-06-25,21.107,21.346,20.974,21.229,56364,0
2012-06-26,21.059,21.229,20.868,21.117,82698,0
2012-06-27,20.993,21.2,20.782,21.117,143274,0
2012-06-28,20.878,20.878,20.399,20.743,53370,0
2012-06-29,21.05,21.432,21.05,21.297,47197,0
2012-07-02,21.268,21.268,21.022,21.21,133750,0
2012-07-03,21.558,21.899,21.48,21.899,44676,0
2012-07-05,21.708,22.016,21.68,21.851,78233,0
2012-07-06,21.661,21.661,21.172,21.442,50688,0
2012-07-09,21.278,21.288,20.916,20.984,49766,0
2012-07-10,21.365,21.365,20.487,20.524,63454,0
2012-07-11,20.419,20.506,20.131,20.409,98765,0
2012-07-12,20.065,20.332,19.846,20.198,55352,0
2012-07-13,20.438,20.61,20.342,20.544,27644,0
2012-07-16,20.601,20.639,20.16,20.487,69181,0
2012-07-17,20.496,20.534,20.065,20.304,35533,0
2012-07-18,20.131,20.275,20.065,20.198,45959,0
2012-07-19,20.399,20.516,20.342,20.361,15687,0
2012-07-20,20.236,20.389,20.208,20.342,14941,0
2012-07-23,19.981,19.981,19.73,19.914,23184,0
2012-07-24,19.836,20.094,19.683,19.807,17977,0
2012-07-25,20.055,20.583,20.019,20.496,26196,0
2012-07-26,20.583,21.002,20.583,20.964,24753,0
2012-07-27,20.868,21.068,20.648,21.022,52924,0
2012-07-30,21.117,21.288,20.945,21.154,24246,0
2012-07-31,21.249,21.258,20.782,21.068,25935,0
2012-08-01,20.926,20.926,20.342,20.657,49195,0
2012-08-02,20.428,20.648,20.246,20.265,128699,0
2012-08-03,20.563,20.762,20.467,20.573,43790,0
2012-08-06,20.8,21.21,20.8,21.012,34972,0
2012-08-07,20.984,21.403,20.984,21.249,26734,0
2012-08-08,21.059,21.558,21.059,21.258,49311,0
2012-08-09,21.326,21.548,21.117,21.356,25362,0
2012-08-10,21.356,21.356,21.136,21.22,110698,0
2012-08-13,21.393,21.462,21.04,21.146,35384,0
2012-08-14,21.22,21.22,20.974,21.068,85876,0
2012-08-15,21.154,21.154,20.878,21.03,49664,0
2012-08-16,21.19,21.471,21.19,21.423,63155,0
2012-08-17,21.614,21.632,21.22,21.365,34188,0
2012-08-20,21.154,21.356,21.03,21.297,38565,0
2012-08-21,21.614,21.996,21.519,21.604,75415,0
2012-08-22,21.632,21.977,21.249,21.977,73324,0
2012-08-23,22.254,22.289,21.87,21.996,73685,0
2012-08-24,22.112,22.206,21.89,21.996,34388,0
2012-08-27,22.425,22.425,21.822,21.841,63297,0
2012-08-28,21.899,21.977,21.783,21.783,21096,0
2012-08-29,21.822,21.841,21.442,21.499,105188,0
2012-08-30,21.528,21.558,21.258,21.307,30174,0
2012-08-31,21.567,21.745,21.297,21.736,162722,0
2012-09-04,21.851,21.851,21.624,21.793,22754,0
2012-09-05,21.87,21.87,21.651,21.802,40012,0
2012-09-06,22.045,22.244,21.977,22.149,59434,0
2012-09-07,22.434,22.646,22.434,22.579,90382,0
2012-09-10,22.531,22.684,22.328,22.386,92892,0
2012-09-11,22.511,22.732,22.472,22.531,25451,0
2012-09-12,22.627,22.732,22.177,22.694,95052,0
2012-09-13,22.684,23.372,22.454,23.362,227458,0
2012-09-14,23.581,24.032,23.581,23.965,110862,0
2012-09-17,24.107,24.194,23.791,24.117,85191,0
2012-09-18,24.117,24.383,24.041,24.383,66053,0
2012-09-19,24.451,24.604,24.231,24.575,41446,0
2012-09-20,24.451,24.451,24.127,24.306,59222,0
2012-09-21,24.67,24.767,24.441,24.767,91492,0
2012-09-24,24.431,24.441,24.032,24.135,79185,0
2012-09-25,24.354,24.412,23.8,23.8,51115,0
2012-09-26,23.497,23.59,23.218,23.533,161922,0
2012-09-27,23.8,24.127,23.676,24.127,31893,0
2012-09-28,24.135,24.241,23.878,24.079,17523,0
2012-10-01,24.422,24.575,24.155,24.26,41046,0
2012-10-02,24.117,24.335,23.935,23.993,41765,0
2012-10-03,24.145,24.145,23.638,23.733,52388,0
2012-10-04,24.032,24.032,23.868,23.993,168064,0
2012-10-05,24.127,24.165,23.772,23.83,28052,0
2012-10-08,23.686,23.888,23.571,23.781,99015,0
2012-10-09,23.839,23.888,23.372,23.392,37794,0
2012-10-10,23.468,23.562,23.152,23.439,26058,0
2012-10-11,23.507,23.59,23.333,23.343,50946,0
2012-10-12,23.41,23.459,22.93,23.085,44264,0
2012-10-15,22.968,23.017,22.751,22.988,56637,0
2012-10-16,23.162,23.343,23.162,23.285,59902,0
2012-10-17,23.42,23.676,23.208,23.542,19663,0
2012-10-18,23.353,23.43,23.085,23.085,44408,0
2012-10-19,23.113,23.113,22.723,23.056,27107,0
2012-10-22,23.103,23.275,22.96,23.007,172581,0
2012-10-23,22.674,22.694,22.462,22.569,55688,0
2012-10-24,22.617,22.646,22.338,22.348,74587,0
2012-10-25,22.836,22.836,22.569,22.627,50155,0
2012-10-26,22.751,22.751,22.472,22.617,20600,0
2012-10-31,22.723,23.017,22.723,22.93,199802,0
2012-11-01,22.874,22.874,22.684,22.751,52925,0
2012-11-02,22.636,22.713,22.094,22.187,147827,0
2012-11-05,22.309,22.309,21.755,21.996,143252,0
2012-11-06,22.225,22.244,21.958,22.215,123930,0
2012-11-07,22.492,22.492,21.977,22.357,92334,0
2012-11-08,22.319,22.54,22.167,22.348,89696,0
2012-11-09,22.299,22.444,22.13,22.13,42746,0
2012-11-12,22.234,22.234,21.919,22.006,39719,0
2012-11-13,21.841,21.958,21.661,21.736,446077,0
2012-11-14,21.812,21.812,20.878,20.926,160494,0
2012-11-15,20.955,21.023,20.148,20.391,94721,0
2012-11-16,20.499,20.808,20.225,20.808,141195,0
2012-11-19,21.14,21.294,20.995,21.12,63217,0
2012-11-20,21.166,21.166,20.926,21.15,79897,0
2012-11-21,21.244,21.244,20.935,21.15,182708,0
2012-11-23,21.303,21.558,21.186,21.558,20435,0
2012-11-26,21.558,21.673,21.234,21.538,82656,0
2012-11-27,21.479,21.479,21.157,21.205,144739,0
2012-11-28,20.847,21.353,20.653,21.234,43505,0
2012-11-29,21.46,21.548,21.176,21.529,79377,0
2012-11-30,21.382,21.568,21.061,21.363,109878,0
2012-12-03,21.363,21.382,20.965,21.15,86342,0
2012-12-04,20.808,21.15,20.663,21.14,62114,0
2012-12-05,20.985,21.12,20.681,21.061,214078,0
2012-12-06,20.995,21.1,20.75,21.003,56174,0
2012-12-07,21.284,21.284,20.818,20.995,68820,0
2012-12-10,21.1,21.264,20.75,20.877,91852,0
2012-12-11,20.907,20.965,20.538,20.606,174930,0
2012-12-12,20.72,21.013,20.577,20.916,222623,0
2012-12-13,20.76,20.76,20.41,20.567,209268,0
2012-12-14,20.596,20.663,20.44,20.538,120110,0
2012-12-17,20.653,20.681,20.44,20.681,166155,0
2012-12-18,20.663,20.7,20.41,20.624,171129,0
2012-12-19,20.548,20.577,20.41,20.528,80349,0
2012-12-20,20.342,20.586,20.081,20.586,133807,0
2012-12-21,20.254,20.509,20.254,20.381,46164,0
2012-12-24,20.381,20.596,20.332,20.596,62642,0
2012-12-26,20.681,20.691,20.362,20.557,93030,0
2012-12-27,20.479,20.671,20.352,20.671,68713,0
2012-12-28,20.46,20.72,20.45,20.615,75492,0
2012-12-31,20.518,20.975,20.518,20.907,157191,0
2013-01-02,21.254,21.701,21.254,21.643,145842,0
2013-01-03,21.451,21.548,21.051,21.09,166233,0
2013-01-04,20.897,21.1,20.45,21.061,141863,0
2013-01-07,21.08,21.08,20.798,20.877,56735,0
2013-01-08,20.818,20.995,20.653,20.935,62375,0
2013-01-09,21.071,21.071,20.7,20.857,40331,0
2013-01-10,21.061,21.47,21.013,21.353,47503,0
2013-01-11,21.451,21.451,21.12,21.225,40756,0
2013-01-14,21.451,21.451,21.1,21.11,53769,0
2013-01-15,21.333,21.333,21.12,21.205,24923,0
2013-01-16,21.264,21.264,21.003,21.12,26439,0
2013-01-17,21.11,21.205,20.877,21.14,36659,0
2013-01-18,21.15,21.234,21.032,21.12,34996,0
2013-01-22,21.274,21.333,21.071,21.225,182072,0
2013-01-23,21.254,21.254,21.003,21.157,244490,0
2013-01-24,21.061,21.08,20.877,20.887,132089,0
2013-01-25,20.985,21.023,20.46,20.509,124715,0
2013-01-28,20.479,20.489,20.168,20.284,75695,0
2013-01-29,20.391,20.557,20.322,20.45,51113,0
2013-01-30,20.691,20.926,20.538,20.615,47982,0
2013-01-31,20.615,20.615,20.332,20.43,43296,0
2013-02-01,20.577,20.671,20.294,20.46,85254,0
2013-02-04,20.381,20.615,20.381,20.46,80053,0
2013-02-05,20.567,20.567,20.225,20.274,54714,0
2013-02-06,20.186,20.528,20.177,20.528,58640,0
2013-02-07,20.479,20.557,20.304,20.44,26364,0
2013-02-08,20.362,20.538,20.294,20.332,30273,0
2013-02-11,20.196,20.225,20.061,20.168,51051,0
2013-02-12,20.244,20.313,20.081,20.274,77391,0
2013-02-13,20.294,20.294,20.177,20.254,86191,0
2013-02-14,20.313,20.313,20.109,20.148,57439,0
2013-02-15,19.985,19.985,19.642,19.672,103508,0
2013-02-19,19.613,19.711,19.051,19.1,146979,0
2013-02-20,18.972,18.972,18.489,18.516,313558,0
2013-02-21,18.644,18.839,18.449,18.741,132767,0
2013-02-22,18.741,18.76,18.594,18.703,50052,0
2013-02-25,18.79,18.858,18.479,18.479,135682,0
2013-02-26,18.624,18.829,18.489,18.79,114127,0
2013-02-27,18.673,18.78,18.516,18.654,81346,0
2013-02-28,18.644,18.713,18.293,18.293,100049,0
2013-03-01,18.236,18.449,18.168,18.42,135797,0
2013-03-04,18.43,18.43,17.973,18.013,121955,0
2013-03-05,18.197,18.43,18.07,18.139,158072,0
2013-03-06,18.032,18.77,17.847,18.479,141530,0
2013-03-07,18.479,18.867,18.236,18.236,68342,0
2013-03-08,18.158,18.594,18.12,18.323,86125,0
2013-03-11,18.43,18.489,18.255,18.275,44177,0
2013-03-12,18.4,18.594,18.39,18.43,71975,0
2013-03-13,18.479,18.479,18.11,18.129,65190,0
2013-03-14,18.051,18.449,18.051,18.323,27978,0
2013-03-15,18.479,18.479,18.168,18.284,57089,0
2013-03-18,18.439,18.741,18.361,18.654,93742,0
2013-03-19,18.575,18.75,18.479,18.654,40332,0
2013-03-20,18.713,18.713,18.516,18.634,27083,0
2013-03-21,18.693,19.032,18.654,19.032,69546,0
2013-03-22,19.032,19.128,18.79,18.867,86641,0
2013-03-25,18.849,18.876,18.644,18.683,53077,0
2013-03-26,18.703,18.741,18.459,18.546,53335,0
2013-03-27,18.479,18.953,18.459,18.953,49416,0
2013-03-28,18.933,18.933,18.663,18.703,19417,0
2013-04-01,18.693,18.943,18.469,18.555,37375,0
2013-04-02,18.449,18.489,18.013,18.158,134126,0
2013-04-03,18.09,18.12,17.12,17.245,228623,0
2013-04-04,17.217,17.525,16.954,17.4,86401,0
2013-04-05,17.712,17.934,17.497,17.693,72711,0
2013-04-08,17.644,17.683,17.236,17.303,66592,0
2013-04-09,17.284,17.808,17.236,17.516,168025,0
2013-04-10,17.43,17.43,16.992,17.236,85460,0
2013-04-11,17.255,17.264,16.964,16.974,72271,0
2013-04-12,16.74,16.845,16.07,16.176,197224,0
2013-04-15,15.333,15.467,15.05,15.06,465821,0
2013-04-16,15.39,15.564,14.654,14.712,207226,0
2013-04-17,14.807,14.875,13.944,14.051,132051,0
2013-04-18,14.264,14.951,13.982,14.682,130594,0
2013-04-19,15.001,15.001,14.605,14.856,83162,0
2013-04-22,15.227,15.256,14.635,14.789,194949,0
2013-04-23,14.894,14.894,14.418,14.478,117486,0
2013-04-24,14.654,15.159,14.566,15.159,236962,0
2013-04-25,15.486,15.672,15.217,15.285,112695,0
2013-04-26,15.371,15.39,14.846,14.856,80938,0
2013-04-29,15.02,15.178,14.894,15.04,78228,0
2013-04-30,15.001,15.159,14.722,15.129,47004,0
2013-05-01,14.981,15.03,14.731,14.846,141094,0
2013-05-02,14.991,15.03,14.875,14.981,36605,0
2013-05-03,14.991,15.139,14.923,15.04,80165,0
2013-05-06,15.109,15.109,14.759,14.923,53174,0
2013-05-07,14.769,14.846,14.644,14.74,113627,0
2013-05-08,14.904,15.227,14.749,15.149,122138,0
2013-05-09,15.109,15.227,14.807,14.866,139772,0
2013-05-10,14.644,14.644,14.187,14.556,144340,0
2013-05-13,14.399,14.635,14.38,14.458,70946,0
2013-05-14,14.488,14.547,14.233,14.332,50835,0
2013-05-15,14.176,14.176,13.846,13.864,314311,0
2013-05-16,13.68,13.808,13.33,13.573,208952,0
2013-05-17,13.592,13.592,13.135,13.204,200360,0
2013-05-20,13.135,13.788,13.135,13.769,139617,0
2013-05-21,13.513,13.621,13.339,13.494,97326,0
2013-05-22,13.573,13.893,13.243,13.387,158969,0
2013-05-23,13.621,13.719,13.436,13.523,136742,0
2013-05-24,13.476,13.68,13.282,13.349,83260,0
2013-05-28,13.33,13.601,13.214,13.214,180192,0
2013-05-29,13.292,13.69,13.292,13.69,106404,0
2013-05-30,13.864,14.253,13.864,14.215,284179,0
2013-05-31,14.069,14.224,13.864,13.953,58675,0
2013-06-03,14.108,14.313,14.031,14.215,81977,0
2013-06-04,14.079,14.332,14.031,14.156,126003,0
2013-06-05,14.233,14.233,13.991,14.059,44050,0
2013-06-06,14.011,14.127,13.883,14.059,68734,0
2013-06-07,13.779,13.846,13.611,13.69,62227,0
2013-06-10,13.749,13.798,13.583,13.65,26647,0
2013-06-11,13.484,13.563,13.369,13.446,78738,0
2013-06-12,13.426,13.621,13.321,13.387,101075,0
2013-06-13,13.321,13.476,13.234,13.476,32381,0
2013-06-14,13.523,13.563,13.369,13.456,81737,0
2013-06-17,13.476,13.476,13.204,13.426,81511,0
2013-06-18,13.377,13.387,13.234,13.359,92709,0
2013-06-19,13.407,13.426,13.145,13.243,71792,0
2013-06-20,12.649,12.765,12.308,12.347,358922,0
2013-06-21,12.464,12.726,12.23,12.425,260389,0
2013-06-24,12.279,12.279,11.676,11.705,162658,0
2013-06-25,11.763,11.852,11.53,11.715,74411,0
2013-06-26,11.383,11.5,11.21,11.334,258575,0
2013-06-27,11.432,11.754,11.393,11.676,293581,0
2013-06-28,11.559,12.425,11.559,12.357,153913,0
2013-07-01,12.415,12.649,12.288,12.483,118896,0
2013-07-02,12.571,12.601,12.074,12.152,139881,0
2013-07-03,12.152,12.211,11.852,11.892,246515,0
2013-07-05,11.607,11.763,11.393,11.46,170865,0
2013-07-08,11.588,11.597,11.383,11.383,56038,0
2013-07-09,11.451,11.646,11.423,11.53,71621,0
2013-07-10,11.578,11.646,11.451,11.636,69602,0
2013-07-11,12.035,12.152,11.919,12.152,103580,0
2013-07-12,11.996,12.24,11.892,12.132,57169,0
2013-07-15,12.064,12.279,11.987,12.162,28064,0
2013-07-16,12.221,12.454,12.191,12.454,66338,0
2013-07-17,12.454,12.716,12.318,12.367,77757,0
2013-07-18,12.425,12.531,12.308,12.415,44196,0
2013-07-19,12.523,12.688,12.415,12.688,48283,0
2013-07-22,13.058,13.387,13.058,13.339,91021,0
2013-07-23,13.387,13.631,13.253,13.592,72871,0
2013-07-24,13.446,13.68,13.066,13.194,59026,0
2013-07-25,13.058,13.377,13.058,13.33,48230,0
2013-07-26,13.243,13.456,13.106,13.436,64389,0
2013-07-29,13.33,13.513,13.204,13.369,35361,0
2013-07-30,13.397,13.407,13.282,13.33,16187,0
2013-07-31,13.253,13.349,12.97,13.272,57982,0
2013-08-01,13.154,13.194,13.009,13.086,19148,0
2013-08-02,12.97,13.076,12.765,12.833,79160,0
2013-08-05,12.813,12.882,12.659,12.706,35487,0
2013-08-06,12.541,12.639,12.259,12.308,95948,0
2013-08-07,12.387,12.434,12.152,12.259,124181,0
2013-08-08,12.308,12.852,12.279,12.785,151231,0
2013-08-09,12.813,13.086,12.765,13.076,130443,0
2013-08-12,13.359,13.719,13.135,13.68,167326,0
2013-08-13,13.513,13.759,13.446,13.65,102802,0
2013-08-14,13.798,14.146,13.779,14.146,154702,0
2013-08-15,13.943,14.645,13.808,14.635,134239,0
2013-08-16,14.655,14.799,14.361,14.517,70271,0
2013-08-19,14.389,14.389,14.127,14.137,50845,0
2013-08-20,14.108,14.595,14.108,14.527,52910,0
2013-08-21,14.342,14.478,14.156,14.156,21139,0
2013-08-22,14.303,14.399,14.146,14.253,26732,0
2013-08-23,14.186,14.527,14.186,14.38,62880,0
2013-08-26,14.458,14.595,14.37,14.507,42810,0
2013-08-27,14.655,14.837,14.224,14.253,167872,0
2013-08-28,14.389,14.547,14.156,14.224,127356,0
2013-08-29,14.108,14.156,13.864,14.051,41050,0
2013-08-30,13.903,14.051,13.788,13.953,34606,0
2013-09-03,14.146,14.293,13.864,13.913,77590,0
2013-09-04,13.769,13.913,13.749,13.903,27803,0
2013-09-05,13.769,13.855,13.436,13.446,71845,0
2013-09-06,13.543,13.923,13.543,13.837,71086,0
2013-09-09,13.788,14.059,13.749,13.972,42272,0
2013-09-10,13.719,13.729,13.349,13.446,180555,0
2013-09-11,13.339,13.749,13.243,13.621,57739,0
2013-09-12,13.311,13.397,13.058,13.174,174728,0
2013-09-13,13.066,13.369,12.96,13.253,96094,0
2013-09-16,13.369,13.523,12.979,13.019,192927,0
2013-09-17,13.039,13.224,12.999,13.145,44098,0
2013-09-18,13.009,14.118,12.989,14.079,176336,0
2013-09-19,14.031,14.118,13.476,13.709,51281,0
2013-09-20,13.592,13.592,12.979,13.086,54961,0
2013-09-23,12.91,13.204,12.803,12.813,49151,0
2013-09-24,12.756,13.049,12.611,12.95,70970,0
2013-09-25,12.999,13.494,12.999,13.446,66338,0
2013-09-26,13.369,13.377,12.9,12.979,32190,0
2013-09-27,13.096,13.359,12.94,13.029,32092,0
2013-09-30,12.872,13.029,12.746,12.89,20617,0
2013-10-01,12.571,12.95,12.551,12.852,154101,0
2013-10-02,12.882,13.135,12.591,12.92,270539,0
2013-10-03,12.882,12.989,12.706,12.823,78848,0
2013-10-04,12.823,12.97,12.706,12.862,68550,0
2013-10-07,12.872,13.096,12.852,12.9,53910,0
2013-10-08,12.843,12.979,12.377,12.425,95088,0
2013-10-09,12.318,12.611,12.221,12.425,69098,0
2013-10-10,12.377,12.591,12.338,12.347,30408,0
2013-10-11,12.211,12.338,12.064,12.24,105785,0
2013-10-14,12.269,12.454,12.23,12.298,117031,0
2013-10-15,12.211,12.619,12.201,12.571,82251,0
2013-10-16,12.464,12.756,12.405,12.561,35341,0
2013-10-17,12.813,13.387,12.813,13.135,71307,0
2013-10-18,13.058,13.174,12.96,13.076,24339,0
2013-10-21,13.086,13.68,13.086,13.68,165545,0
2013-10-22,13.827,14.38,13.779,14.205,177823,0
2013-10-23,14.176,14.205,13.739,13.893,31666,0
2013-10-24,14.089,14.303,14.089,14.253,64916,0
2013-10-25,14.146,14.263,14.099,14.233,116313,0
2013-10-28,14.283,14.478,14.146,14.215,123987,0
2013-10-29,14.118,14.233,13.837,13.893,45740,0
2013-10-30,13.991,14.099,13.709,13.933,29441,0
2013-10-31,13.66,13.798,13.631,13.749,53957,0
2013-11-01,13.563,13.592,13.204,13.33,96759,0
2013-11-04,13.301,13.466,13.253,13.369,43241,0
2013-11-05,13.154,13.321,13.066,13.116,54402,0
2013-11-06,13.194,13.321,13.164,13.184,47843,0
2013-11-07,13.106,13.164,12.989,13.019,63295,0
2013-11-08,12.93,13.029,12.775,12.92,96361,0
2013-11-11,12.95,13.174,12.9,13.154,48484,0
2013-11-12,13.009,13.125,12.803,12.833,59388,0
2013-11-13,12.92,13.076,12.843,13.066,53814,0
2013-11-14,13.262,13.504,13.135,13.466,158640,0
2013-11-15,13.456,13.633,13.376,13.426,50986,0
2013-11-18,13.396,13.416,13.024,13.112,32109,0
2013-11-19,13.072,13.082,12.591,12.689,155419,0
2013-11-20,12.531,12.708,12.403,12.463,67430,0
2013-11-21,12.423,12.492,12.295,12.375,113386,0
2013-11-22,12.375,12.443,12.207,12.305,44750,0
2013-11-25,12.187,12.365,11.971,12.335,188839,0
2013-11-26,12.305,12.355,11.951,12.236,218128,0
2013-11-27,12.276,12.492,12.167,12.375,140859,0
2013-11-29,12.463,12.63,12.463,12.571,24719,0
2013-12-02,12.395,12.403,12.048,12.058,148367,0
2013-12-03,11.971,12.039,11.874,11.913,40928,0
2013-12-04,11.903,12.019,11.725,11.864,90985,0
2013-12-05,11.695,11.794,11.616,11.636,67086,0
2013-12-06,11.735,11.735,11.458,11.508,49442,0
2013-12-09,11.597,11.715,11.558,11.656,87079,0
2013-12-10,11.804,12.157,11.794,11.884,181626,0
2013-12-11,11.774,11.894,11.468,11.558,109764,0
2013-12-12,11.34,11.498,11.205,11.33,130713,0
2013-12-13,11.33,11.528,11.293,11.41,65928,0
2013-12-16,11.41,11.745,11.39,11.518,78590,0
2013-12-17,11.35,11.558,11.33,11.478,86578,0
2013-12-18,11.439,11.725,11.35,11.42,138896,0
2013-12-19,11.303,11.508,11.215,11.41,161723,0
2013-12-20,11.38,11.587,11.313,11.33,295335,0
2013-12-23,11.313,11.518,11.313,11.498,231454,0
2013-12-24,11.498,11.725,11.498,11.725,93236,0
2013-12-26,11.784,11.894,11.705,11.814,215276,0
2013-12-27,11.894,11.981,11.676,11.981,457603,0
2013-12-30,11.951,12.118,11.903,11.999,414735,0
2013-12-31,11.961,12.088,11.922,12.058,305926,0
2014-01-02,12.177,12.295,12.118,12.226,154020,0
2014-01-03,12.226,12.276,12.137,12.217,223671,0
2014-01-06,12.256,12.375,12.256,12.335,112093,0
2014-01-07,12.266,12.315,12.118,12.315,131869,0
2014-01-08,12.226,12.256,12.098,12.167,37613,0
2014-01-09,12.137,12.137,12.019,12.039,61827,0
2014-01-10,12.147,12.335,12.147,12.325,143344,0
2014-01-13,12.256,12.541,12.167,12.541,101148,0
2014-01-14,12.531,12.561,12.187,12.226,58935,0
2014-01-15,12.187,12.423,12.078,12.365,69397,0
2014-01-16,12.335,12.443,12.325,12.433,27781,0
2014-01-17,12.522,12.718,12.433,12.708,88527,0
2014-01-21,12.591,12.885,12.463,12.885,100676,0
2014-01-22,12.865,12.964,12.738,12.767,31805,0
2014-01-23,12.865,13.034,12.865,13.014,94668,0
2014-01-24,12.974,13.171,12.748,13.054,74782,0
2014-01-27,13.014,13.014,12.561,12.689,42589,0
2014-01-28,12.65,12.974,12.65,12.924,41958,0
2014-01-29,12.984,13.171,12.806,13.034,43948,0
2014-01-30,12.806,12.944,12.68,12.865,38072,0
2014-01-31,12.934,12.934,12.689,12.836,104380,0
2014-02-03,12.944,13.082,12.767,12.885,139557,0
2014-02-04,12.767,12.914,12.67,12.865,23635,0
2014-02-05,12.934,13.004,12.816,12.836,19266,0
2014-02-06,12.875,12.914,12.758,12.885,26536,0
2014-02-07,12.846,13.161,12.826,13.102,45931,0
2014-02-10,13.191,13.574,13.181,13.484,59908,0
2014-02-11,13.564,14.096,13.524,14.007,98300,0
2014-02-12,13.977,13.977,13.564,13.603,47054,0
2014-02-13,13.554,14.164,13.554,14.105,91260,0
2014-02-14,14.322,14.628,14.232,14.469,99104,0
2014-02-18,14.509,14.558,14.164,14.342,61327,0
2014-02-19,14.312,14.332,13.792,13.868,53221,0
2014-02-20,13.888,14.429,13.888,14.409,65022,0
2014-02-21,14.399,14.539,14.262,14.429,107207,0
2014-02-24,14.499,14.686,14.499,14.529,50838,0
2014-02-25,14.489,14.558,14.351,14.361,23791,0
2014-02-26,14.332,14.332,14.076,14.164,30586,0
2014-02-27,14.134,14.439,14.047,14.184,47222,0
2014-02-28,14.154,14.213,14.096,14.184,15192,0
2014-03-03,14.332,14.628,14.332,14.409,67273,0
2014-03-04,14.322,14.419,14.194,14.389,21606,0
2014-03-05,14.409,14.549,14.351,14.429,49179,0
2014-03-06,14.489,14.648,14.489,14.499,32004,0
2014-03-07,14.312,14.312,14.154,14.272,21776,0
2014-03-10,14.252,14.252,13.958,14.184,14502,0
2014-03-11,14.272,14.282,14.076,14.194,12025,0
2014-03-12,14.322,14.519,14.194,14.479,66567,0
2014-03-13,14.439,14.774,14.439,14.726,55977,0
2014-03-14,14.882,14.989,14.648,14.784,44712,0
2014-03-17,14.842,14.842,14.449,14.499,54596,0
2014-03-18,14.302,14.389,14.174,14.272,71908,0
2014-03-19,14.047,14.144,13.928,13.958,61631,0
2014-03-20,13.772,13.908,13.534,13.712,156591,0
2014-03-21,13.812,13.918,13.732,13.742,53410,0
2014-03-24,13.603,13.603,13.328,13.466,59932,0
2014-03-25,13.406,13.504,13.28,13.368,47731,0
2014-03-26,13.338,13.456,13.014,13.054,94548,0
2014-03-27,13.004,13.319,12.984,13.221,64525,0
2014-03-28,13.151,13.514,13.082,13.416,44240,0
2014-03-31,13.416,13.554,13.112,13.191,74410,0
2014-04-01,13.231,13.396,13.171,13.171,93632,0
2014-04-02,13.368,13.633,13.28,13.406,172557,0
2014-04-03,13.29,13.328,13.131,13.299,129457,0
2014-04-04,13.554,13.742,13.456,13.524,136380,0
2014-04-07,13.426,13.792,13.426,13.603,102825,0
2014-04-08,13.792,13.987,13.752,13.772,71164,0
2014-04-09,13.584,13.898,13.584,13.831,117129,0
2014-04-10,13.868,13.908,13.633,13.633,40830,0
2014-04-11,13.702,13.732,13.396,13.476,21809,0
2014-04-14,13.652,13.772,13.603,13.692,28390,0
2014-04-15,13.376,13.504,13.29,13.484,85269,0
2014-04-16,13.456,13.544,13.386,13.466,36862,0
2014-04-17,13.426,13.554,13.191,13.241,68881,0
2014-04-21,13.26,13.386,13.121,13.328,22629,0
2014-04-22,13.376,13.446,13.27,13.446,138482,0
2014-04-23,13.446,13.859,13.446,13.702,107276,0
2014-04-24,13.603,13.812,13.524,13.544,59881,0
2014-04-25,13.613,13.782,13.574,13.762,64671,0
2014-04-28,13.712,13.722,13.524,13.544,57203,0
2014-04-29,13.574,13.662,13.436,13.584,40327,0
2014-04-30,13.524,13.574,13.386,13.504,12813,0
2014-05-01,13.456,13.514,13.348,13.426,32544,0
2014-05-02,13.406,13.692,13.368,13.574,83430,0
2014-05-05,13.732,13.812,13.613,13.642,56912,0
2014-05-06,13.584,13.702,13.584,13.672,33484,0
2014-05-07,13.603,13.603,13.446,13.504,79733,0
2014-05-08,13.466,13.554,13.466,13.514,12119,0
2014-05-09,13.514,13.584,13.376,13.494,24000,0
2014-05-12,13.623,13.752,13.584,13.633,40310,0
2014-05-13,13.574,13.712,13.544,13.593,38952,0
2014-05-14,13.712,13.732,13.613,13.712,41010,0
2014-05-15,13.642,13.642,13.426,13.514,45415,0
2014-05-16,13.446,13.504,13.338,13.406,78823,0
2014-05-19,13.476,13.476,13.299,13.319,27581,0
2014-05-20,13.22,13.368,13.22,13.319,28304,0
2014-05-21,13.259,13.358,13.25,13.348,21459,0
2014-05-22,13.376,13.436,13.269,13.279,20265,0
2014-05-23,13.259,13.338,13.22,13.25,20898,0
2014-05-27,13.13,13.13,12.727,12.805,217341,0
2014-05-28,12.737,12.845,12.619,12.659,44797,0
2014-05-29,12.659,12.903,12.659,12.766,52112,0
2014-05-30,12.776,12.854,12.669,12.845,24270,0
2014-06-02,12.805,12.893,12.747,12.776,28733,0
2014-06-03,12.717,12.757,12.679,12.707,69463,0
2014-06-04,12.659,12.707,12.639,12.669,29832,0
2014-06-05,12.659,12.845,12.649,12.776,82900,0
2014-06-06,12.727,12.805,12.639,12.766,67620,0
2014-06-09,12.766,12.835,12.717,12.717,39908,0
2014-06-10,12.737,12.943,12.737,12.903,71976,0
2014-06-11,12.874,13.15,12.874,13.081,49468,0
2014-06-12,13.081,13.456,13.071,13.426,75365,0
2014-06-13,13.446,13.544,13.319,13.494,30316,0
2014-06-16,13.476,13.514,13.309,13.338,59584,0
2014-06-17,13.2,13.406,13.071,13.309,37199,0
2014-06-18,13.259,13.662,13.21,13.652,86203,0
2014-06-19,13.928,14.283,13.908,14.233,102627,0
2014-06-20,14.077,14.273,13.978,14.057,149481,0
2014-06-23,14.028,14.333,13.968,14.303,64800,0
2014-06-24,14.39,14.4,13.978,13.978,29424,0
2014-06-25,14.038,14.195,14.008,14.125,24214,0
2014-06-26,14.038,14.233,13.958,14.214,13627,0
2014-06-27,14.195,14.303,14.087,14.214,28456,0
2014-06-30,14.155,14.45,14.038,14.43,118287,0
2014-07-01,14.41,14.52,14.253,14.293,71995,0
2014-07-02,14.233,14.53,14.233,14.44,90453,0
2014-07-03,14.333,14.42,14.223,14.42,24397,0
2014-07-07,14.43,14.43,14.233,14.293,46459,0
2014-07-08,14.381,14.5,14.233,14.49,31423,0
2014-07-09,14.4,14.854,14.4,14.844,54045,0
2014-07-10,15.061,15.131,14.579,14.629,73526,0
2014-07-11,14.629,14.913,14.629,14.834,41667,0
2014-07-14,14.49,14.708,14.48,14.619,147427,0
2014-07-15,14.609,14.746,14.233,14.283,76483,0
2014-07-16,14.313,14.589,14.313,14.43,87065,0
2014-07-17,14.46,14.766,14.46,14.728,76199,0
2014-07-18,14.629,14.756,14.48,14.737,85046,0
2014-07-21,14.619,14.678,14.53,14.589,106869,0
2014-07-22,14.53,14.658,14.43,14.5,25401,0
2014-07-23,14.569,14.609,14.44,14.48,18413,0
2014-07-24,14.4,14.4,14.155,14.243,109638,0
2014-07-25,14.233,14.569,14.233,14.53,89215,0
2014-07-28,14.55,14.658,14.53,14.658,90659,0
2014-07-29,14.678,14.688,14.579,14.619,45149,0
2014-07-30,14.49,14.55,14.371,14.53,64201,0
2014-07-31,14.4,14.42,14.165,14.195,38254,0
2014-08-01,14.263,14.47,14.155,14.313,85473,0
2014-08-04,14.223,14.283,14.067,14.106,57262,0
2014-08-05,14.106,14.155,13.918,14.087,118645,0
2014-08-06,14.273,14.39,14.155,14.323,49232,0
2014-08-07,14.273,14.381,14.185,14.293,52561,0
2014-08-08,14.362,14.42,14.233,14.253,30778,0
2014-08-11,14.273,14.352,14.195,14.313,59810,0
2014-08-12,14.371,14.629,14.352,14.52,38044,0
2014-08-13,14.609,14.639,14.48,14.54,25739,0
2014-08-14,14.49,14.579,14.293,14.46,50552,0
2014-08-15,14.273,14.381,14.125,14.313,61492,0
2014-08-18,14.253,14.352,14.145,14.352,72627,0
2014-08-19,14.381,14.381,14.243,14.293,129391,0
2014-08-20,14.313,14.42,14.195,14.283,32881,0
2014-08-21,14.106,14.155,13.938,14.018,111103,0
2014-08-22,13.988,14.087,13.928,14.038,59140,0
2014-08-25,13.938,13.948,13.792,13.849,36791,0
2014-08-26,13.968,14.067,13.898,14.048,140924,0
2014-08-27,14.077,14.106,14.018,14.057,38075,0
2014-08-28,14.145,14.204,14.067,14.155,75972,0
2014-08-29,14.067,14.263,14.067,14.204,36946,0
2014-09-02,13.958,13.988,13.702,13.702,242494,0
2014-09-03,13.792,13.792,13.642,13.672,134438,0
2014-09-04,13.692,13.732,13.25,13.328,99423,0
2014-09-05,13.309,13.396,13.19,13.348,67230,0
2014-09-08,13.299,13.299,13.013,13.053,67055,0
2014-09-09,12.993,13.15,12.923,13.14,111142,0
2014-09-10,13.053,13.111,12.913,13.013,103988,0
2014-09-11,12.903,13.12,12.845,13.101,78779,0
2014-09-12,13.023,13.12,12.953,13.013,101918,0
2014-09-15,13.003,13.013,12.786,12.796,242422,0
2014-09-16,12.805,12.953,12.688,12.796,72673,0
2014-09-17,12.815,12.903,12.549,12.579,181209,0
2014-09-18,12.579,12.579,12.353,12.353,104207,0
2014-09-19,12.333,12.363,11.998,12.066,162237,0
2014-09-22,12.086,12.205,11.791,11.841,190641,0
2014-09-23,11.959,12.066,11.871,12.027,66518,0
2014-09-24,11.979,12.046,11.861,11.91,30315,0
2014-09-25,11.811,12.056,11.682,11.998,100129,0
2014-09-26,12.017,12.017,11.761,11.831,39060,0
2014-09-29,11.861,11.891,11.692,11.732,38145,0
2014-09-30,11.673,11.761,11.427,11.584,135210,0
2014-10-01,11.692,11.712,11.485,11.485,161639,0
2014-10-02,11.525,11.692,11.495,11.653,207102,0
2014-10-03,11.584,11.584,11.29,11.357,433306,0
2014-10-06,11.407,11.505,11.327,11.446,168797,0
2014-10-07,11.485,11.485,11.131,11.151,155248,0
2014-10-08,11.25,11.929,11.091,11.871,157856,0
2014-10-09,11.851,11.9,11.485,11.682,154914,0
2014-10-10,11.663,11.811,11.446,11.485,88723,0
2014-10-13,11.485,11.929,11.465,11.732,81690,0
2014-10-14,11.821,12.017,11.821,11.851,46075,0
2014-10-15,11.919,12.066,11.771,11.831,75239,0
2014-10-16,11.791,11.979,11.722,11.9,29370,0
2014-10-17,11.9,11.91,11.525,11.564,69509,0
2014-10-20,11.555,11.722,11.545,11.702,38688,0
2014-10-21,11.881,11.949,11.801,11.861,68843,0
2014-10-22,11.821,11.821,11.564,11.574,37765,0
2014-10-23,11.525,11.663,11.387,11.633,73311,0
2014-10-24,11.663,11.663,11.465,11.495,85755,0
2014-10-27,11.377,11.456,11.347,11.357,26979,0
2014-10-28,11.357,11.545,11.357,11.545,41759,0
2014-10-29,11.417,11.475,11.131,11.131,102972,0
2014-10-30,11.061,11.061,10.57,10.59,287834,0
2014-10-31,10.254,10.373,10.017,10.127,185383,0
2014-11-03,10.215,10.53,10.166,10.5,91184,0
2014-11-04,10.46,10.46,10.097,10.097,86101,0
2014-11-05,9.939,10.057,9.762,9.889,151601,0
2014-11-06,10.027,10.215,9.772,9.929,182646,0
2014-11-07,10.077,10.708,10.077,10.678,151226,0
2014-11-10,10.638,10.638,10.057,10.077,148255,0
2014-11-11,10.294,10.648,10.244,10.451,65442,0
2014-11-12,10.56,10.698,10.294,10.47,37647,0
2014-11-13,10.55,10.55,10.244,10.294,87420,0
2014-11-14,10.175,10.867,10.106,10.797,99320,0
2014-11-17,10.837,10.926,10.648,10.857,76058,0
2014-11-18,11.102,11.292,10.955,11.292,108931,0
2014-11-19,11.202,11.202,10.708,10.827,67947,0
2014-11-20,10.917,11.182,10.877,11.032,92230,0
2014-11-21,11.302,11.339,11.002,11.072,32691,0
2014-11-24,10.973,11.112,10.887,10.955,80624,0
2014-11-25,11.002,11.349,11.002,11.349,72185,0
2014-11-26,11.262,11.349,11.182,11.212,93205,0
2014-11-28,10.787,10.827,10.392,10.6,68762,0
2014-12-01,10.787,11.112,10.698,11.062,92126,0
2014-12-02,10.807,11.002,10.688,10.887,116745,0
2014-12-03,11.052,11.142,10.728,10.728,62431,0
2014-12-04,10.926,11.072,10.767,10.787,70431,0
2014-12-05,10.57,10.678,10.441,10.451,90218,0
2014-12-08,10.53,10.55,10.175,10.5,80920,0
2014-12-09,10.648,11.062,10.648,10.917,63987,0
2014-12-10,10.867,11.022,10.57,10.6,54456,0
2014-12-11,10.441,10.678,10.383,10.392,38989,0
2014-12-12,10.334,10.47,10.235,10.264,33168,0
2014-12-15,10.106,10.244,9.632,9.652,59319,0
2014-12-16,9.811,9.879,9.4049,9.425,158391,0
2014-12-17,9.4749,9.888,9.4551,9.86,182818,0
2014-12-18,10.066,10.244,9.957,10.175,117825,0
2014-12-19,10.106,10.225,9.947,10.066,135602,0
2014-12-22,9.976,10.056,9.592,9.642,171440,0
2014-12-23,9.642,9.918,9.524,9.592,152417,0
2014-12-24,9.672,9.879,9.582,9.771,53652,0
2014-12-26,10.046,10.146,9.967,10.056,96676,0
2014-12-29,9.986,10.116,9.771,9.851,131762,0
2014-12-30,9.947,10.175,9.898,9.918,386655,0
2014-12-31,9.821,10.165,9.821,9.976,251480,0
2015-01-02,9.851,10.284,9.851,10.284,83993,0
2015-01-05,10.314,10.53,10.036,10.47,159210,0
2015-01-06,10.53,10.993,10.53,10.837,129428,0
2015-01-07,10.678,10.955,10.59,10.728,106107,0
2015-01-08,10.797,11.002,10.52,10.58,53990,0
2015-01-09,10.708,10.993,10.708,10.955,79789,0
2015-01-12,11.022,11.409,11.022,11.329,83261,0
2015-01-13,11.379,11.419,10.817,10.945,87196,0
2015-01-14,11.022,11.122,10.658,10.887,253407,0
2015-01-15,11.122,11.438,10.973,11.349,313884,0
2015-01-16,11.428,11.844,11.428,11.764,239657,0
2015-01-20,11.844,12.148,11.844,12.04,306585,0
2015-01-21,12.119,12.138,11.694,12,208036,0
2015-01-22,12.089,12.138,11.894,11.932,116286,0
2015-01-23,11.864,11.864,11.557,11.714,67877,0
2015-01-26,11.428,11.744,11.349,11.704,137262,0
2015-01-27,11.764,12.119,11.744,12.119,106885,0
2015-01-28,11.991,12.02,11.537,11.625,101292,0
2015-01-29,11.438,11.547,11.312,11.517,190285,0
2015-01-30,11.517,11.764,11.172,11.704,270509,0
2015-02-02,11.517,11.894,11.517,11.794,207588,0
2015-02-03,11.774,11.864,11.576,11.754,261415,0
2015-02-04,11.625,11.894,11.625,11.864,77293,0
2015-02-05,11.804,11.932,11.655,11.903,44026,0
2015-02-06,11.586,11.714,11.359,11.369,190692,0
2015-02-09,11.428,11.596,11.428,11.566,196820,0
2015-02-10,11.448,11.467,11.272,11.329,76479,0
2015-02-11,11.32,11.349,11.092,11.162,118897,0
2015-02-12,11.242,11.379,11.142,11.222,87170,0
2015-02-13,11.292,11.487,11.292,11.329,68191,0
2015-02-17,11.132,11.142,11.032,11.042,137201,0
2015-02-18,10.955,11.252,10.955,11.232,226694,0
2015-02-19,11.182,11.232,10.897,10.936,187213,0
2015-02-20,10.993,11.152,10.926,10.936,81117,0
2015-02-23,10.917,11.072,10.867,10.936,123503,0
2015-02-24,10.867,10.983,10.847,10.955,155081,0
2015-02-25,10.964,11.152,10.964,11.112,152995,0
2015-02-26,11.162,11.312,11.122,11.182,88781,0
2015-02-27,11.232,11.438,11.062,11.32,76702,0
2015-03-02,11.292,11.329,11.102,11.142,224336,0
2015-03-03,11.152,11.272,10.945,10.993,69916,0
2015-03-04,10.955,10.973,10.797,10.827,90384,0
2015-03-05,10.827,10.945,10.767,10.797,51069,0
2015-03-06,10.55,10.58,10.076,10.165,229302,0
2015-03-09,10.244,10.314,9.879,9.957,207922,0
2015-03-10,9.947,10.016,9.761,9.811,95044,0
2015-03-11,9.86,10.086,9.712,10.036,143681,0
2015-03-12,10.076,10.116,9.938,10.006,81567,0
2015-03-13,9.996,10.136,9.841,10.126,152091,0
2015-03-16,10.096,10.096,9.841,10.046,210454,0
2015-03-17,9.938,10.096,9.841,9.888,62013,0
2015-03-18,9.841,10.225,9.672,10.195,108014,0
2015-03-19,10.195,10.284,10.036,10.244,84303,0
2015-03-20,10.244,10.738,10.244,10.6,68598,0
2015-03-23,10.638,10.708,10.57,10.658,23608,0
2015-03-24,10.658,10.728,10.55,10.658,42356,0
2015-03-25,10.698,10.728,10.402,10.46,22089,0
2015-03-26,10.59,10.609,10.156,10.304,67079,0
2015-03-27,10.215,10.274,10.146,10.185,39923,0
2015-03-30,10.096,10.096,9.908,9.928,84203,0
2015-03-31,10.056,10.066,9.888,9.947,126505,0
2015-04-01,9.957,10.294,9.957,10.294,161817,0
2015-04-02,10.215,10.284,10.066,10.165,36273,0
2015-04-06,10.373,10.52,10.373,10.51,55932,0
2015-04-07,10.422,10.46,10.314,10.314,133910,0
2015-04-08,10.304,10.422,10.165,10.235,92207,0
2015-04-09,10.126,10.195,10.086,10.106,62978,0
2015-04-10,10.264,10.432,10.235,10.412,172863,0
2015-04-13,10.392,10.422,10.215,10.215,72752,0
2015-04-14,10.195,10.363,10.195,10.244,88762,0
2015-04-15,10.294,10.6,10.274,10.54,81413,0
2015-04-16,10.609,10.628,10.392,10.52,97066,0
2015-04-17,10.56,10.57,10.402,10.46,89370,0
2015-04-20,10.412,10.52,10.383,10.46,55543,0
2015-04-21,10.46,10.59,10.451,10.54,56572,0
2015-04-22,10.54,10.54,10.254,10.264,93142,0
2015-04-23,10.344,10.53,10.314,10.48,85114,0
2015-04-24,10.402,10.638,10.215,10.254,131881,0
2015-04-27,10.422,10.638,10.402,10.56,189988,0
2015-04-28,10.638,10.907,10.619,10.907,259294,0
2015-04-29,10.857,11.052,10.857,10.973,186442,0
2015-04-30,10.747,10.787,10.52,10.688,93929,0
2015-05-01,10.609,10.857,10.609,10.797,109535,0
2015-05-04,10.897,10.955,10.857,10.867,63735,0
2015-05-05,10.945,10.993,10.728,10.787,51574,0
2015-05-06,10.827,10.887,10.54,10.609,73614,0
2015-05-07,10.54,10.638,10.392,10.619,78298,0
2015-05-08,10.728,10.777,10.58,10.658,49244,0
2015-05-11,10.757,10.797,10.648,10.777,61795,0
2015-05-12,10.797,10.974,10.797,10.927,61894,0
2015-05-13,11.023,11.263,11.023,11.203,110443,0
2015-05-14,11.273,11.41,11.133,11.203,57751,0
2015-05-15,11.173,11.273,11.083,11.223,27200,0
2015-05-18,11.233,11.283,11.113,11.153,50831,0
2015-05-19,11.083,11.083,10.827,10.847,59863,0
2015-05-20,10.847,10.965,10.817,10.867,73628,0
2015-05-21,10.857,10.857,10.777,10.827,32263,0
2015-05-22,10.837,10.847,10.698,10.698,45816,0
2015-05-26,10.54,10.54,10.382,10.422,85983,0
2015-05-27,10.49,10.49,10.372,10.46,72820,0
2015-05-28,10.402,10.58,10.283,10.58,89524,0
2015-05-29,10.59,10.638,10.55,10.55,55423,0
2015-06-01,10.638,10.678,10.362,10.362,71995,0
2015-06-02,10.362,10.53,10.362,10.48,23728,0
2015-06-03,10.441,10.52,10.283,10.293,34388,0
2015-06-04,10.214,10.253,10.174,10.214,56335,0
2015-06-05,10.115,10.164,10.065,10.115,64527,0
2015-06-08,10.194,10.194,10.035,10.155,95071,0
2015-06-09,10.204,10.234,9.956,10.005,106530,0
2015-06-10,10.135,10.234,10.085,10.095,66416,0
2015-06-11,10.075,10.095,9.966,9.966,31614,0
2015-06-12,9.966,10.015,9.907,9.927,38838,0
2015-06-15,9.946,10.065,9.937,9.946,22959,0
2015-06-16,9.907,9.917,9.829,9.869,50366,0
2015-06-17,9.869,10.065,9.819,10.055,60583,0
2015-06-18,10.184,10.214,10.125,10.155,26600,0
2015-06-19,10.135,10.164,9.927,9.946,15272,0
2015-06-22,9.829,9.927,9.769,9.839,116816,0
2015-06-23,9.759,9.966,9.759,9.887,76678,0
2015-06-24,9.878,9.927,9.839,9.887,86373,0
2015-06-25,9.839,9.917,9.799,9.809,33274,0
2015-06-26,9.849,9.849,9.759,9.759,19622,0
2015-06-29,9.829,9.829,9.66,9.68,31251,0
2015-06-30,9.64,9.7,9.561,9.6,68600,0
2015-07-01,9.512,9.571,9.3041,9.3633,55626,0
2015-07-02,9.453,9.4922,9.393,9.4631,18610,0
2015-07-06,9.4729,9.63,9.423,9.59,250519,0
2015-07-07,9.4431,9.4431,9.1459,9.2941,69179,0
2015-07-08,9.3633,9.393,9.1953,9.2052,14159,0
2015-07-09,9.2744,9.393,9.1953,9.2348,47029,0
2015-07-10,9.2152,9.2248,9.0668,9.0766,103667,0
2015-07-13,9.0271,9.0271,8.9086,8.9679,206628,0
2015-07-14,8.9382,9.0864,8.9185,8.9877,68942,0
2015-07-15,8.9284,8.948,8.8691,8.8887,139664,0
2015-07-16,8.8788,8.9382,8.7405,8.8691,120153,0
2015-07-17,8.8097,8.8196,8.3252,8.3943,264376,0
2015-07-20,8.1868,8.2461,7.6429,7.7715,815685,0
2015-07-21,7.9001,8.0977,7.742,8.0385,368853,0
2015-07-22,7.7913,7.8802,7.6332,7.811,94464,0
2015-07-23,7.91,7.91,7.6232,7.6825,124603,0
2015-07-24,7.6232,7.8901,7.4946,7.8901,64223,0
2015-07-27,7.8901,7.9988,7.5738,7.6034,164654,0
2015-07-28,7.7023,7.7615,7.5738,7.7023,79395,0
2015-07-29,7.5935,7.9594,7.5541,7.8901,133907,0
2015-07-30,7.811,7.811,7.5935,7.6332,27005,0
2015-07-31,7.742,7.8901,7.6727,7.7913,65842,0
2015-08-03,7.732,7.732,7.5243,7.6034,65006,0
2015-08-04,7.6727,7.732,7.5341,7.5341,13756,0
2015-08-05,7.6429,7.7121,7.4848,7.5341,84652,0
2015-08-06,7.6429,8.0287,7.5541,7.7615,89440,0
2015-08-07,7.7814,7.9988,7.7814,7.8901,40354,0
2015-08-10,7.9594,8.2757,7.722,8.2065,63314,0
2015-08-11,8.2658,8.4042,8.088,8.3648,74985,0
2015-08-12,8.523,8.78,8.4933,8.7009,157271,0
2015-08-13,8.5031,8.5526,8.2658,8.335,59672,0
2015-08-14,8.4042,8.4735,8.1374,8.2757,28016,0
2015-08-17,8.3943,8.4637,8.2757,8.4142,24172,0
2015-08-18,8.2363,8.3252,8.2065,8.2263,19923,0
2015-08-19,8.2658,8.4242,8.2658,8.3846,49254,0
2015-08-20,8.5427,8.7503,8.3846,8.4042,197220,0
2015-08-21,8.5624,8.5624,8.1176,8.1966,149584,0
2015-08-24,7.989,8.2955,7.2772,7.6429,251688,0
2015-08-25,7.732,7.8901,7.4254,7.4254,74641,0
2015-08-26,7.3958,7.3958,7.0695,7.2376,214919,0
2015-08-27,7.297,7.6627,7.2474,7.5441,117220,0
2015-08-28,7.6727,8.0187,7.6528,7.9793,105084,0
2015-08-31,7.9594,8.0977,7.8013,7.9395,236058,0
2015-09-01,7.9793,8.1076,7.8507,7.8901,163238,0
2015-09-02,7.91,7.9594,7.722,7.91,351356,0
2015-09-03,7.8013,7.9793,7.7121,7.742,54412,0
2015-09-04,7.7121,7.7121,7.4848,7.6528,42276,0
2015-09-08,7.8013,8.2065,7.6429,8.1472,121872,0
2015-09-09,7.9594,7.9594,7.6232,7.6429,55423,0
2015-09-10,7.742,7.8802,7.6332,7.6627,196689,0
2015-09-11,7.5541,7.6825,7.4748,7.6825,106801,0
2015-09-14,7.6034,7.8507,7.5738,7.6429,29937,0
2015-09-15,7.6034,7.8408,7.5836,7.5935,18711,0
2015-09-16,7.7517,7.9395,7.722,7.9001,180635,0
2015-09-17,7.742,8.2163,7.742,8.1176,30600,0
2015-09-18,8.2461,8.3648,8.1076,8.157,36006,0
2015-09-21,8.0977,8.0977,7.9199,7.9199,22149,0
2015-09-22,7.722,7.7615,7.6133,7.6528,32972,0
2015-09-23,7.7517,7.7517,7.4946,7.5341,30724,0
2015-09-24,7.6727,8.1176,7.6727,8.0385,63695,0
2015-09-25,7.9594,8.0581,7.7517,7.7913,18305,0
2015-09-28,7.5836,7.7715,7.5541,7.5836,84928,0
2015-09-29,7.6332,7.7023,7.4946,7.4946,12642,0
2015-09-30,7.3563,7.732,6.9212,7.732,29937,0
2015-10-01,7.6727,7.8208,7.4353,7.4848,82428,0
2015-10-02,7.7814,8.088,7.6924,8.088,45311,0
2015-10-05,8.1176,8.2955,8.0484,8.256,120242,0
2015-10-06,8.3549,8.5823,8.3549,8.4735,48750,0
2015-10-07,8.5427,8.5922,8.3055,8.513,52793,0
2015-10-08,8.335,8.7998,8.335,8.5427,75855,0
2015-10-09,8.7503,8.8986,8.6217,8.8691,124300,0
2015-10-12,8.9975,8.9975,8.4835,8.5526,65795,0
2015-10-13,8.5427,8.8393,8.5427,8.5723,82328,0
2015-10-14,8.8986,9.1656,8.6515,9.1557,84755,0
2015-10-15,8.9975,9.1853,8.78,9.126,58457,0
2015-10-16,9.126,9.1557,8.7306,8.7306,47130,0
2015-10-19,8.681,8.8592,8.4042,8.4735,63722,0
2015-10-20,8.4735,8.9632,8.4735,8.7503,138587,0
2015-10-21,8.681,8.7009,8.4537,8.4933,101038,0
2015-10-22,8.7405,8.8196,8.4042,8.5526,336491,0
2015-10-23,9.2248,9.2248,8.4735,8.6021,261343,0
2015-10-26,8.6021,8.7306,8.3943,8.4042,65740,0
2015-10-27,8.3449,8.513,8.2955,8.3648,66449,0
2015-10-28,8.4933,8.7207,8.1076,8.2065,189534,0
2015-10-29,8.1176,8.1966,7.8408,7.9001,103061,0
2015-10-30,7.8802,8.0187,7.8013,7.8013,163036,0
2015-11-02,7.7517,7.9001,7.6825,7.8408,252911,0
2015-11-03,7.6825,7.91,7.6825,7.8408,70190,0
2015-11-04,7.8308,7.9495,7.6727,7.7023,57784,0
2015-11-05,7.6727,7.6727,7.4353,7.4552,132795,0
2015-11-06,7.287,7.3166,7.1586,7.1685,89306,0
2015-11-09,7.1881,7.3067,7.0498,7.2772,204371,0
2015-11-10,7.2277,7.2474,7.0596,7.0893,141290,0
2015-11-11,7.1091,7.2474,7.0793,7.1881,115096,0
2015-11-12,7.0592,7.2774,7.0394,7.1286,79377,0
2015-11-13,7.079,7.2278,7.0692,7.1585,84521,0
2015-11-16,7.1385,7.307,7.0592,7.089,173984,0
2015-11-17,7.0592,7.0692,6.7322,6.7419,244284,0
2015-11-18,6.7717,6.9402,6.6727,6.8906,211707,0
2015-11-19,6.9502,7.1385,6.8411,7.089,241561,0
2015-11-20,7.1385,7.1684,6.8213,6.8511,55877,0
2015-11-23,6.7916,6.9205,6.7916,6.861,32679,0
2015-11-24,6.97,7.1118,6.97,7.079,50631,0
2015-11-25,7.0294,7.1585,6.9006,7.0097,148870,0
2015-11-27,6.8411,7.0294,6.8213,6.9205,21282,0
2015-11-30,6.97,7.1881,6.9601,7.0989,99448,0
2015-12-01,6.9502,7.3468,6.8213,7.317,98175,0
2015-12-02,7.1781,7.3764,7.079,7.208,96863,0
2015-12-03,7.2873,7.4261,7.1781,7.3369,96320,0
2015-12-04,7.4261,7.6839,7.3764,7.674,163091,0
2015-12-07,7.5749,7.5847,7.198,7.2675,138885,0
2015-12-08,7.2278,7.2575,7.0294,7.1187,187538,0
2015-12-09,7.218,7.5749,7.1684,7.2575,108122,0
2015-12-10,7.079,7.3369,7.079,7.2475,107720,0
2015-12-11,7.1187,7.3666,7.0394,7.1684,163394,0
2015-12-14,7.1187,7.1187,6.8411,6.8709,68586,0
2015-12-15,6.9006,6.97,6.8213,6.9105,130009,0
2015-12-16,7.0294,7.208,6.9899,7.208,152703,0
2015-12-17,7.0097,7.0394,6.7222,6.7916,300465,0
2015-12-18,6.8709,7.0197,6.8213,6.9601,97835,0
2015-12-21,7.1286,7.2475,7.0592,7.1187,119016,0
2015-12-22,7.0692,7.1585,7.0097,7.0592,97274,0
2015-12-23,7.0989,7.218,7.0294,7.0989,149576,0
2015-12-24,7.1385,7.3269,7.1385,7.2973,53973,0
2015-12-28,7.1881,7.198,7.0494,7.198,218495,0
2015-12-29,7.2575,7.2575,7.0494,7.1881,78933,0
2015-12-30,7.0592,7.1187,6.9799,6.9799,68287,0
2015-12-31,6.9799,7.1684,6.9509,7.1089,142826,0
2016-01-04,7.2377,7.3022,7.1385,7.208,323325,0
2016-01-05,7.2675,7.3666,7.1684,7.2475,189952,0
2016-01-06,7.3568,7.436,7.317,7.4063,114851,0
2016-01-07,7.4955,7.8226,7.4459,7.7037,263260,0
2016-01-08,7.5451,7.6442,7.4459,7.5749,123223,0
2016-01-11,7.5649,7.6071,7.198,7.2873,94722,0
2016-01-12,7.2475,7.2475,6.9799,7.1187,140585,0
2016-01-13,7.1187,7.208,6.9799,7.079,106460,0
2016-01-14,7.0294,7.089,6.8312,6.9105,109434,0
2016-01-15,7.1286,7.1286,6.8609,6.8808,94017,0
2016-01-19,6.9502,6.9502,6.5834,6.6428,110745,0
2016-01-20,6.7618,6.7618,6.505,6.7519,166909,0
2016-01-21,6.6527,6.7618,6.504,6.7419,47187,0
2016-01-22,6.6627,6.9105,6.6527,6.8511,80553,0
2016-01-25,6.9402,7.0394,6.9105,6.9794,71575,0
2016-01-26,7.0394,7.3269,6.9998,7.307,91381,0
2016-01-27,7.307,7.436,7.2278,7.436,62338,0
2016-01-28,7.307,7.4261,7.1684,7.218,51351,0
2016-01-29,7.1881,7.4658,7.1881,7.4657,77028,0
2016-02-01,7.4856,7.7235,7.4856,7.664,65122,0
2016-02-02,7.7037,7.7037,7.436,7.5847,58418,0
2016-02-03,7.555,8.0705,7.555,8.0507,119730,0
2016-02-04,8.14,8.586,8.0805,8.4472,81486,0
2016-02-05,8.3581,8.8439,8.1797,8.8339,85242,0
2016-02-08,8.9727,9.2793,8.9727,9.0719,162605,0
2016-02-09,9.0917,9.181,8.4176,8.4176,106251,0
2016-02-10,8.4771,8.8141,8.3581,8.7934,96122,0
2016-02-11,9.3694,9.3991,8.9233,9.181,272582,0
2016-02-12,9.0917,9.3099,9.0422,9.2305,81658,0
2016-02-16,9.0125,9.0322,8.5762,8.6356,144641,0
2016-02-17,8.715,8.9479,8.6356,8.9034,113137,0
2016-02-18,8.8439,9.3991,8.8043,9.3694,88203,0
2016-02-19,8.9827,9.3791,8.9827,9.181,47801,0
2016-02-22,8.8737,9.3197,8.8737,9.171,84134,0
2016-02-23,9.3197,9.419,9.1909,9.2504,84830,0
2016-02-24,9.538,9.707,9.2702,9.3595,131107,0
2016-02-25,9.419,9.627,9.2305,9.3792,158598,0
2016-02-26,9.171,9.3396,9.0819,9.171,204027,0
2016-02-29,9.3595,9.533,9.2801,9.4789,67698,0
2016-03-01,9.558,9.558,9.2108,9.3,184927,0
2016-03-02,9.3297,9.518,9.3,9.508,49429,0
2016-03-03,9.4689,9.846,9.4689,9.796,113513,0
2016-03-04,9.746,10.153,9.697,9.736,341378,0
2016-03-07,9.846,10.302,9.776,10.073,454190,0
2016-03-08,10.113,10.232,9.707,9.726,144124,0
2016-03-09,9.538,9.994,9.518,9.885,84712,0
2016-03-10,10.054,10.283,9.925,10.173,212131,0
2016-03-11,10.094,10.263,9.984,9.984,72955,0
2016-03-14,10.044,10.084,9.707,9.717,104437,0
2016-03-15,9.558,9.846,9.558,9.836,65356,0
2016-03-16,9.736,10.402,9.627,10.382,121368,0
2016-03-17,10.432,10.69,10.183,10.24,195101,0
2016-03-18,10.283,10.414,10.144,10.253,177547,0
2016-03-21,10.183,10.422,10.183,10.293,62558,0
2016-03-22,10.382,10.561,10.193,10.333,74868,0
2016-03-23,9.954,10.004,9.717,9.717,113660,0
2016-03-24,9.875,9.935,9.687,9.846,120593,0
2016-03-28,9.895,9.954,9.736,9.915,149794,0
2016-03-29,9.964,10.441,9.894,10.392,119437,0
2016-03-30,10.263,10.343,10.044,10.173,225480,0
2016-03-31,10.273,10.337,10.124,10.173,172673,0
2016-04-01,9.954,10.252,9.879,10.223,139518,0
2016-04-04,10.233,10.233,9.925,9.954,113613,0
2016-04-05,10.094,10.233,9.954,10.193,77731,0
2016-04-06,10.074,10.253,10.064,10.183,79631,0
2016-04-07,10.591,10.819,10.441,10.779,814891,0
2016-04-08,10.869,11.415,10.859,11.257,823888,0
2016-04-11,11.673,12.399,11.653,12.369,1031154,0
2016-04-12,12.518,12.668,12.21,12.518,308962,0
2016-04-13,12.369,12.419,11.922,11.932,309580,0
2016-04-14,11.972,12.061,11.683,11.783,249947,0
2016-04-15,11.932,12.061,11.812,12.051,224941,0
2016-04-18,12.269,12.269,11.922,11.972,178743,0
2016-04-19,12.309,12.419,12.17,12.279,457798,0
2016-04-20,12.329,12.593,12.041,12.101,278352,0
2016-04-21,12.289,12.359,12.101,12.22,199456,0
2016-04-22,12.13,12.359,11.922,12.031,171868,0
2016-04-25,12.031,12.22,11.952,12.076,126245,0
2016-04-26,12.101,12.289,12.091,12.279,124074,0
2016-04-27,12.399,12.557,12.249,12.359,170712,0
2016-04-28,12.399,12.816,12.369,12.746,293361,0
2016-04-29,12.875,13.531,12.816,13.511,306114,0
2016-05-02,13.66,13.66,13.094,13.244,229740,0
2016-05-03,13.313,13.313,12.746,12.846,185013,0
2016-05-04,12.678,12.865,12.071,12.16,256884,0
2016-05-05,12.339,12.538,12.245,12.409,192231,0
2016-05-06,12.558,13.104,12.558,12.776,277710,0
2016-05-09,12.399,12.429,12.081,12.21,161058,0
2016-05-10,12.259,12.615,12.101,12.538,199835,0
2016-05-11,12.696,12.976,12.488,12.856,208497,0
2016-05-12,12.946,12.996,12.608,12.706,211321,0
2016-05-13,12.786,12.856,12.638,12.687,216147,0
2016-05-16,12.836,13.065,12.764,12.836,205427,0
2016-05-17,12.896,13.085,12.717,12.936,202458,0
2016-05-18,12.856,12.856,12.04,12.06,291994,0
2016-05-19,11.921,12.359,11.802,12.299,434883,0
2016-05-20,12.449,12.47,12.159,12.459,100765,0
2016-05-23,12.279,12.505,12.219,12.379,125952,0
2016-05-24,12.189,12.219,11.832,11.872,103201,0
2016-05-25,11.802,12.12,11.562,12.02,148134,0
2016-05-26,12.179,12.249,11.901,12.03,72186,0
2016-05-27,11.941,12.01,11.493,11.543,258905,0
2016-05-31,11.553,11.881,11.473,11.712,341902,0
2016-06-01,11.832,12,11.622,11.752,166365,0
2016-06-02,11.802,11.97,11.692,11.901,102682,0
2016-06-03,12.409,12.936,12.409,12.896,295525,0
2016-06-06,12.976,13.098,12.846,13.065,182309,0
2016-06-07,13.026,13.12,12.916,12.996,188053,0
2016-06-08,13.284,13.603,13.225,13.254,282157,0
2016-06-09,13.314,13.381,13.165,13.354,212539,0
2016-06-10,13.433,13.619,13.125,13.202,157092,0
2016-06-13,13.403,13.633,13.085,13.185,252344,0
2016-06-14,13.135,13.245,12.883,13.016,101988,0
2016-06-15,13.016,13.543,12.966,13.443,219427,0
2016-06-16,13.807,14.016,13.095,13.145,219885,0
2016-06-17,13.215,13.393,13.036,13.284,125443,0
2016-06-20,12.986,13.274,12.866,13.195,222302,0
2016-06-21,12.986,13.115,12.936,12.966,311568,0
2016-06-22,13.056,13.264,12.936,13.254,249139,0
2016-06-23,13.235,13.354,13.095,13.165,172933,0
2016-06-24,14.031,14.031,13.486,13.762,363282,0
2016-06-27,14.06,14.2,13.692,13.971,230008,0
2016-06-28,13.901,14.12,13.851,13.961,296161,0
2016-06-29,14.06,14.448,14.041,14.279,310310,0
2016-06-30,14.428,14.779,14.259,14.708,340483,0
2016-07-01,15.135,15.662,14.995,15.582,361551,0
2016-07-05,15.872,15.892,15.325,15.722,296491,0
2016-07-06,16.001,16.159,15.862,16.119,379691,0
2016-07-07,16.09,16.09,15.522,15.592,462492,0
2016-07-08,15.522,16.129,15.522,16.11,309258,0
2016-07-11,16.001,16.1,15.922,16.041,206878,0
2016-07-12,15.922,15.985,15.444,15.483,204999,0
2016-07-13,15.782,16.021,15.542,15.892,286525,0
2016-07-14,15.652,15.662,15.345,15.552,265441,0
2016-07-15,15.512,15.652,15.275,15.335,220234,0
2016-07-18,15.325,15.712,15.185,15.394,168124,0
2016-07-19,15.433,15.51,15.215,15.305,120718,0
2016-07-20,15.075,15.075,14.538,14.598,242905,0
2016-07-21,14.718,15.005,14.598,14.965,104882,0
2016-07-22,14.846,15.155,14.836,15.115,156184,0
2016-07-25,15.015,15.015,14.528,14.608,104171,0
2016-07-26,14.906,14.955,14.658,14.906,114236,0
2016-07-27,15.065,15.822,14.906,15.802,389852,0
2016-07-28,15.822,15.881,15.384,15.592,181732,0
2016-07-29,15.742,16.031,15.612,15.952,300186,0
2016-08-01,15.882,16.374,15.722,16.289,206208,0
2016-08-02,16.449,16.647,16.329,16.419,166320,0
2016-08-03,16.319,16.409,16.087,16.239,200266,0
2016-08-04,16.329,16.499,16.21,16.289,143632,0
2016-08-05,16.189,16.289,16.041,16.189,320767,0
2016-08-08,16.189,16.509,16.179,16.449,116179,0
2016-08-09,16.519,16.777,16.503,16.677,92522,0
2016-08-10,16.846,17.145,16.816,16.996,85838,0
2016-08-11,17.096,17.234,16.926,16.956,88394,0
2016-08-12,17.284,17.393,16.647,16.737,214839,0
2016-08-15,16.926,17.096,16.667,16.687,133207,0
2016-08-16,16.737,16.767,16.548,16.548,117264,0
2016-08-17,16.548,16.548,16.061,16.259,110734,0
2016-08-18,16.309,16.657,16.309,16.529,38916,0
2016-08-19,16.379,16.379,16.189,16.199,48433,0
2016-08-22,15.971,16.189,15.742,15.762,169931,0
2016-08-23,15.971,15.971,15.255,15.255,226478,0
2016-08-24,15.155,15.255,14.11,14.11,369896,0
2016-08-25,14.06,14.548,13.942,14.319,303096,0
2016-08-26,14.528,15.005,14.329,14.438,366454,0
2016-08-29,14.428,14.708,14.2,14.668,149520,0
2016-08-30,14.628,14.628,13.931,13.951,211352,0
2016-08-31,13.921,13.951,13.493,13.593,201384,0
2016-09-01,13.483,14.21,13.483,14.11,280027,0
2016-09-02,14.538,14.985,14.438,14.955,298900,0
2016-09-06,15.095,15.822,15.095,15.732,101362,0
2016-09-07,15.742,15.782,15.384,15.642,77524,0
2016-09-08,15.662,15.704,15.305,15.345,50533,0
2016-09-09,15.225,15.225,14.53,14.608,62187,0
2016-09-12,14.359,15.135,14.359,15.055,92297,0
2016-09-13,14.916,15.015,14.388,14.553,80595,0
2016-09-14,14.628,14.839,14.528,14.598,38440,0
2016-09-15,14.538,14.777,14.359,14.648,50744,0
2016-09-16,14.508,14.508,14.13,14.18,43461,0
2016-09-19,14.329,14.458,14.257,14.279,33397,0
2016-09-20,14.329,14.359,14.09,14.2,149276,0
2016-09-21,14.478,15.135,14.428,15.105,97078,0
2016-09-22,15.325,15.571,14.975,15.025,54661,0
2016-09-23,15.025,15.045,14.638,14.678,49164,0
2016-09-26,14.738,14.854,14.532,14.628,200907,0
2016-09-27,14.518,14.538,14.279,14.498,28895,0
2016-09-28,14.438,14.856,14.299,14.826,28412,0
2016-09-29,14.738,14.787,14.528,14.728,23905,0
2016-09-30,14.926,15.005,14.648,14.747,52927,0
2016-10-03,14.678,14.747,14.249,14.299,69503,0
2016-10-04,13.782,14.18,12.896,12.916,240189,0
2016-10-05,13.085,13.309,12.998,13.195,167561,0
2016-10-06,12.976,13.06,12.856,13.006,212676,0
2016-10-07,13.334,13.443,12.966,13.314,178904,0
2016-10-10,13.383,13.418,12.986,13.115,72929,0
2016-10-11,12.986,13.031,12.597,12.608,214898,0
2016-10-12,12.726,13.025,12.658,12.916,47290,0
2016-10-13,13.006,13.493,12.911,13.344,130324,0
2016-10-14,13.105,13.254,12.996,13.026,69866,0
2016-10-17,13.036,13.215,12.966,13.026,143196,0
2016-10-18,13.175,13.573,13.115,13.513,189906,0
2016-10-19,13.652,13.951,13.573,13.812,239561,0
2016-10-20,13.841,14.14,13.642,13.871,142759,0
2016-10-21,13.841,13.951,13.642,13.752,92878,0
2016-10-24,13.881,13.881,13.294,13.393,49216,0
2016-10-25,13.453,13.921,13.453,13.871,68357,0
2016-10-26,13.861,13.891,13.483,13.543,30049,0
2016-10-27,13.623,13.742,13.279,13.364,19434,0
2016-10-28,13.274,13.503,13.225,13.403,38007,0
2016-10-31,13.523,13.771,13.454,13.732,57759,0
2016-11-01,13.991,14.299,13.921,14.13,144454,0
2016-11-02,14.309,14.498,13.951,13.981,170013,0
2016-11-03,13.881,14.349,13.851,14.259,45870,0
2016-11-04,14.289,14.359,13.941,14.17,75149,0
2016-11-07,13.901,14.09,13.473,13.543,138272,0
2016-11-08,13.702,13.752,13.334,13.344,123771,0
2016-11-09,13.961,14.19,13.366,13.712,133094,0
2016-11-10,13.702,13.786,12.656,12.656,277141,0
2016-11-11,12.636,12.691,11.579,11.579,354438,0
2016-11-14,11.051,11.53,10.417,11.181,998088,0
2016-11-15,11.011,11.569,10.832,11.51,458549,0
2016-11-16,11.4,11.48,11.201,11.36,246629,0
2016-11-17,11.301,11.579,10.992,11.061,271487,0
2016-11-18,10.922,11.101,10.892,11.031,206636,0
2016-11-21,11.081,11.35,11.061,11.161,185323,0
2016-11-22,11.151,11.211,10.902,11.151,163908,0
2016-11-23,10.862,10.862,10.493,10.673,244688,0
2016-11-25,10.742,10.822,10.709,10.723,77655,0
2016-11-28,10.832,11.184,10.832,11.121,139747,0
2016-11-29,10.952,11.121,10.862,11.061,214825,0
2016-11-30,10.972,11.002,10.673,10.772,202717,0
2016-12-01,10.733,10.942,10.563,10.822,215287,0
2016-12-02,10.942,11.271,10.882,11.101,219471,0
2016-12-05,10.922,11.201,10.792,11.081,178482,0
2016-12-06,11.061,11.241,10.962,10.982,119804,0
2016-12-07,11.251,11.37,11.101,11.181,196401,0
2016-12-08,11.171,11.211,11.071,11.161,95123,0
2016-12-09,11.071,11.142,10.693,10.723,181987,0
2016-12-12,10.842,10.942,10.733,10.792,112563,0
2016-12-13,10.733,11.001,10.733,10.962,112241,0
2016-12-14,11.071,11.181,10.497,10.503,268396,0
2016-12-15,10.274,10.309,9.796,9.945,358789,0
2016-12-16,10.085,10.204,9.875,10.105,307908,0
2016-12-19,10.125,10.234,10.025,10.09,150306,0
2016-12-20,9.945,10.145,9.875,10.095,219344,0
2016-12-21,10.105,10.164,10.015,10.095,148866,0
2016-12-22,10.025,10.264,10.025,10.115,146190,0
2016-12-23,10.135,10.303,10.135,10.234,84667,0
2016-12-27,10.374,10.517,10.314,10.483,170588,0
2016-12-28,10.473,10.713,10.364,10.663,124075,0
2016-12-29,10.782,11.38,10.782,11.32,209801,0
2016-12-30,11.39,11.709,10.993,11.001,223442,0
2017-01-03,11.001,11.37,11.001,11.35,205074,0
2017-01-04,11.47,11.529,11.32,11.44,196654,0
2017-01-05,11.709,12.157,11.679,12.118,156840,0
2017-01-06,11.839,12.05,11.56,11.719,149767,0
2017-01-09,11.889,11.978,11.754,11.839,166896,0
2017-01-10,11.879,12.127,11.79,11.958,158325,0
2017-01-11,11.869,12.088,11.659,11.899,201303,0
2017-01-12,12.157,12.324,11.719,11.809,299992,0
2017-01-13,11.719,11.938,11.689,11.869,113356,0
2017-01-17,12.207,12.378,12.127,12.227,131452,0
2017-01-18,12.247,12.377,11.958,12.028,106748,0
2017-01-19,11.958,12.137,11.887,12.078,111727,0
2017-01-20,12.078,12.387,12.022,12.217,196011,0
2017-01-23,12.257,12.565,12.257,12.496,112848,0
2017-01-24,12.516,12.765,12.437,12.576,255759,0
2017-01-25,12.337,12.457,12.264,12.407,174919,0
2017-01-26,12.217,12.245,12.028,12.147,66106,0
2017-01-27,12.108,12.337,12.068,12.267,66499,0
2017-01-30,12.367,12.407,12.152,12.167,167638,0
2017-01-31,12.427,12.526,12.387,12.506,168254,0
2017-02-01,12.307,12.606,12.297,12.556,93975,0
2017-02-02,12.765,12.855,12.666,12.765,77250,0
2017-02-03,12.775,12.895,12.686,12.755,49733,0
2017-02-06,12.875,13.244,12.875,13.234,60983,0
2017-02-07,13.124,13.373,13.124,13.234,112192,0
2017-02-08,13.343,13.513,13.273,13.483,111202,0
2017-02-09,13.473,13.473,13.164,13.234,98774,0
2017-02-10,13.124,13.433,13.064,13.413,67129,0
2017-02-13,13.244,13.323,13.204,13.283,71677,0
2017-02-14,13.423,13.423,13.084,13.273,126218,0
2017-02-15,13.134,13.273,13.064,13.273,62563,0
2017-02-16,13.343,13.453,13.254,13.373,83250,0
2017-02-17,13.353,13.463,13.115,13.154,57400,0
2017-02-21,13.055,13.094,12.885,13.035,79013,0
2017-02-22,12.975,13.045,12.646,12.885,80086,0
2017-02-23,13.045,13.164,12.865,12.925,156334,0
2017-02-24,13.084,13.084,12.755,12.795,74112,0
2017-02-27,12.785,12.895,12.018,12.088,248689,0
2017-02-28,12.257,12.576,11.993,12.098,162869,0
2017-03-01,12.018,12.267,11.839,12.197,130208,0
2017-03-02,11.998,12.038,11.629,11.689,111657,0
2017-03-03,11.619,11.958,11.48,11.819,159646,0
2017-03-06,11.799,11.799,11.42,11.5,82448,0
2017-03-07,11.42,11.579,11.312,11.45,90302,0
2017-03-08,11.251,11.474,11.251,11.36,66006,0
2017-03-09,11.32,11.48,11.191,11.191,77653,0
2017-03-10,11.271,11.469,11.199,11.4,194861,0
2017-03-13,11.49,11.629,11.409,11.48,46454,0
2017-03-14,11.41,11.54,11.131,11.161,53242,0
2017-03-15,11.241,11.928,11.161,11.889,130380,0
2017-03-16,12.068,12.137,11.779,11.809,98667,0
2017-03-17,11.839,11.899,11.659,11.769,145137,0
2017-03-20,11.799,11.958,11.759,11.938,65999,0
2017-03-21,12.1,12.247,12.018,12.227,123294,0
2017-03-22,12.267,12.297,12.147,12.247,128167,0
2017-03-23,12.287,12.287,11.928,12.108,77213,0
2017-03-24,11.998,12.197,11.998,12.118,74520,0
2017-03-27,12.267,12.428,12.257,12.337,89866,0
2017-03-28,12.287,12.328,11.958,12.008,112821,0
2017-03-29,11.998,12.177,11.978,12.068,58823,0
2017-03-30,12.038,12.058,11.889,11.938,54002,0
2017-03-31,11.958,12.108,11.918,12.018,49803,0
2017-04-03,12.038,12.21,11.961,12.187,114874,0
2017-04-04,12.247,12.317,12.207,12.297,31535,0
2017-04-05,12.157,12.412,12.127,12.327,58775,0
2017-04-06,12.317,12.377,12.247,12.327,54385,0
2017-04-07,12.526,12.586,12.247,12.317,67046,0
2017-04-10,12.237,12.449,12.218,12.397,47534,0
2017-04-11,12.556,12.795,12.526,12.676,89564,0
2017-04-12,12.686,12.895,12.651,12.895,173106,0
2017-04-13,12.895,13.061,12.795,12.885,145408,0
2017-04-17,12.885,12.916,12.726,12.765,33175,0
2017-04-18,12.725,12.785,12.632,12.705,53632,0
2017-04-19,12.596,12.596,12.257,12.267,47610,0
2017-04-20,12.327,12.477,12.267,12.357,108024,0
2017-04-21,12.437,12.506,12.31,12.496,57921,0
2017-04-24,12.307,12.307,12.058,12.247,87185,0
2017-04-25,12.088,12.098,11.63,11.729,150201,0
2017-04-26,11.699,11.789,11.48,11.739,82292,0
2017-04-27,11.689,11.729,11.47,11.599,39580,0
2017-04-28,11.629,11.938,11.629,11.889,45135,0
2017-05-01,11.779,11.879,11.51,11.629,77891,0
2017-05-02,11.54,11.809,11.54,11.779,76569,0
2017-05-03,11.809,11.908,11.699,11.739,72794,0
2017-05-04,11.639,11.659,11.4,11.5,75025,0
2017-05-05,11.56,11.779,11.505,11.689,33091,0
2017-05-08,11.619,11.653,11.463,11.629,51961,0
2017-05-09,11.52,11.639,11.43,11.609,59542,0
2017-05-10,11.659,11.839,11.659,11.779,81744,0
2017-05-11,11.799,12.099,11.799,12.019,60318,0
2017-05-12,12.226,12.24,12.119,12.128,35790,0
2017-05-15,12.278,12.278,11.979,12.069,58778,0
2017-05-16,12.148,12.27,12.059,12.158,67834,0
2017-05-17,12.438,12.478,12.298,12.398,102048,0
2017-05-18,12.298,12.308,12.059,12.109,59182,0
2017-05-19,12.178,12.228,12.039,12.138,67187,0
2017-05-22,12.228,12.378,12.138,12.238,123596,0
2017-05-23,12.278,12.428,11.919,11.989,71358,0
2017-05-24,11.939,12.069,11.729,12.039,84557,0
2017-05-25,11.929,12.019,11.829,11.929,68026,0
2017-05-26,12.049,12.119,11.949,11.969,147578,0
2017-05-30,11.829,11.969,11.779,11.779,113489,0
2017-05-31,11.809,11.939,11.699,11.859,108352,0
2017-06-01,11.789,11.919,11.759,11.859,103150,0
2017-06-02,11.979,12.028,11.849,11.879,46830,0
2017-06-05,11.879,11.968,11.789,11.909,76072,0
2017-06-06,12.109,12.488,11.979,12.468,180579,0
2017-06-07,12.358,12.478,12.238,12.398,148668,0
2017-06-08,12.258,12.288,12.079,12.228,58379,0
2017-06-09,12.059,12.148,11.979,12.059,91337,0
2017-06-12,12.039,12.079,11.879,11.889,97506,0
2017-06-13,11.799,12.078,11.799,11.979,54415,0
2017-06-14,12.109,12.173,11.579,11.629,162422,0
2017-06-15,11.49,11.731,11.49,11.56,119376,0
2017-06-16,11.579,11.579,11.46,11.5,42792,0
2017-06-19,11.45,11.579,11.41,11.48,43737,0
2017-06-20,11.47,11.5,11.36,11.4,61913,0
2017-06-21,11.36,11.589,11.351,11.569,54491,0
2017-06-22,11.659,11.789,11.599,11.679,117599,0
2017-06-23,11.779,11.869,11.713,11.849,56912,0
2017-06-26,11.709,11.909,11.709,11.819,58826,0
2017-06-27,11.829,11.859,11.699,11.699,81060,0
2017-06-28,11.39,11.819,11.39,11.769,46130,0
2017-06-29,11.609,11.699,11.53,11.599,75227,0
2017-06-30,11.589,11.669,11.491,11.669,64751,0
2017-07-03,11.46,11.5,11.35,11.42,38868,0
2017-07-05,11.44,11.469,11.27,11.44,104341,0
2017-07-06,11.44,11.45,11.241,11.31,61666,0
2017-07-07,11.19,11.22,11.04,11.14,73660,0
2017-07-10,11.01,11.39,11.01,11.37,87315,0
2017-07-11,11.4,11.47,11.24,11.45,71718,0
2017-07-12,11.54,11.679,11.46,11.47,37435,0
2017-07-13,11.4,11.54,11.3,11.3,64617,0
2017-07-14,11.46,11.569,11.43,11.47,55746,0
2017-07-17,11.51,11.629,11.51,11.54,110496,0
2017-07-18,11.589,11.674,11.579,11.589,49702,0
2017-07-19,11.569,11.699,11.54,11.589,48026,0
2017-07-20,11.619,11.749,11.55,11.719,44057,0
2017-07-21,11.809,11.809,11.629,11.719,64837,0
2017-07-24,11.729,11.729,11.51,11.53,58051,0
2017-07-25,11.54,11.729,11.54,11.619,109562,0
2017-07-26,11.609,12.029,11.609,11.919,107869,0
2017-07-27,11.978,11.978,11.719,11.794,72779,0
2017-07-28,11.819,12.009,11.819,11.969,50432,0
2017-07-31,11.889,12.009,11.869,11.939,29687,0
2017-08-01,11.929,12.029,11.821,11.859,23410,0
2017-08-02,11.829,11.939,11.799,11.799,20678,0
2017-08-03,11.809,11.859,11.749,11.759,66851,0
2017-08-04,11.689,11.725,11.49,11.569,71102,0
2017-08-07,11.45,11.579,11.44,11.44,63598,0
2017-08-08,11.51,11.55,11.36,11.43,110669,0
2017-08-09,11.569,11.729,11.569,11.649,79367,0
2017-08-10,11.769,11.979,11.739,11.869,177980,0
2017-08-11,11.719,11.979,11.679,11.889,69191,0
2017-08-14,11.819,11.87,11.701,11.779,51312,0
2017-08-15,11.599,11.709,11.54,11.56,62561,0
2017-08-16,11.569,11.899,11.569,11.789,97749,0
2017-08-17,11.779,11.959,11.779,11.799,62611,0
2017-08-18,11.899,12.099,11.729,11.789,77782,0
2017-08-21,11.909,11.949,11.729,11.918,61968,0
2017-08-22,11.899,11.899,11.809,11.809,28314,0
2017-08-23,11.819,11.909,11.729,11.829,83396,0
2017-08-24,11.859,11.979,11.819,11.899,58108,0
2017-08-25,11.939,12.029,11.829,11.909,44948,0
2017-08-28,11.959,12.308,11.949,12.308,139244,0
2017-08-29,12.438,12.558,12.248,12.468,216586,0
2017-08-30,12.528,12.528,12.278,12.288,93698,0
2017-08-31,12.238,12.558,12.238,12.538,58141,0
2017-09-01,12.538,12.658,12.458,12.589,76861,0
2017-09-05,12.717,12.847,12.699,12.847,97088,0
2017-09-06,12.887,12.967,12.558,12.568,121626,0
2017-09-07,12.777,12.957,12.749,12.907,47458,0
2017-09-08,12.887,12.887,12.678,12.797,84524,0
2017-09-11,12.588,12.688,12.328,12.428,110908,0
2017-09-12,12.358,12.497,12.298,12.458,61790,0
2017-09-13,12.238,12.518,12.178,12.238,114756,0
2017-09-14,12.228,12.358,12.188,12.358,71405,0
2017-09-15,12.328,12.328,12.148,12.248,56964,0
2017-09-18,12.148,12.148,11.979,12.069,114831,0
2017-09-19,12.067,12.178,12.049,12.128,132182,0
2017-09-20,12.069,12.318,11.898,12.019,151297,0
2017-09-21,11.899,12.014,11.879,11.909,28319,0
2017-09-22,11.949,12.039,11.904,11.959,19763,0
2017-09-25,11.949,12.278,11.949,12.268,40906,0
2017-09-26,12.148,12.208,12.068,12.099,54806,0
2017-09-27,11.979,12.039,11.839,11.879,39633,0
2017-09-28,11.879,11.949,11.825,11.899,18929,0
2017-09-29,11.909,11.919,11.799,11.859,30355,0
2017-10-02,11.779,11.849,11.689,11.759,146424,0
2017-10-03,11.609,11.887,11.609,11.859,58759,0
2017-10-04,11.869,12.009,11.869,11.949,93121,0
2017-10-05,11.989,11.989,11.819,11.849,99302,0
2017-10-06,11.869,12.059,11.759,12.049,104767,0
2017-10-09,12.049,12.176,11.999,12.109,71690,0
2017-10-10,12.079,12.178,12.039,12.049,40000,0
2017-10-11,12.099,12.198,11.889,12.158,45109,0
2017-10-12,12.208,12.228,12.09,12.198,22413,0
2017-10-13,12.228,12.333,12.079,12.128,95256,0
2017-10-16,12.138,12.138,11.906,11.969,105082,0
2017-10-17,11.869,12.009,11.779,11.959,66557,0
2017-10-18,11.959,11.978,11.819,11.939,80748,0
2017-10-19,12.059,12.089,11.909,11.959,156915,0
2017-10-20,11.899,11.899,11.699,11.799,86858,0
2017-10-23,11.749,11.829,11.639,11.769,97358,0
2017-10-24,11.749,11.749,11.589,11.649,58926,0
2017-10-25,11.669,11.669,11.51,11.579,75969,0
2017-10-26,11.54,11.66,11.275,11.342,98401,0
2017-10-27,11.33,11.48,11.32,11.45,49441,0
2017-10-30,11.45,11.597,11.45,11.53,91884,0
2017-10-31,11.48,11.5,11.36,11.44,68432,0
2017-11-01,11.5,11.581,11.397,11.4,67334,0
2017-11-02,11.47,11.5,11.39,11.42,38065,0
2017-11-03,11.44,11.44,11.251,11.28,64390,0
2017-11-06,11.53,11.56,11.53,11.53,54601,0
2017-11-07,11.5,11.5,11.34,11.36,94608,0
2017-11-08,11.51,11.53,11.4,11.43,44472,0
2017-11-09,11.43,11.43,11.26,11.28,177893,0
2017-11-10,11.31,11.3471,11.18,11.2,43463,0
