Date,Open,High,Low,Close,Volume,OpenInt
2005-03-28,11.927,11.927,11.927,11.927,0,0
2005-03-29,11.927,11.932,11.927,11.927,1563344,0
2005-03-30,11.927,11.932,11.927,11.927,35414,0
2005-03-31,11.927,11.937,11.927,11.932,41411,0
2005-04-01,11.937,11.937,11.927,11.927,19937,0
2005-04-04,11.932,11.932,11.927,11.927,59797,0
2005-04-05,11.927,11.932,11.927,11.932,36761,0
2005-04-06,11.927,11.953,11.927,11.927,12582,0
2005-04-07,11.927,11.937,11.927,11.937,18578,0
2005-04-08,11.948,11.953,11.927,11.927,13733,0
2005-04-11,11.942,11.948,11.927,11.932,6382,0
2005-04-12,11.932,11.937,11.927,11.927,26510,0
2005-04-13,11.932,11.973,11.927,11.927,15484,0
2005-04-14,11.927,11.973,11.927,11.953,7543,0
2005-04-15,11.953,11.973,11.927,11.927,28255,0
2005-04-18,11.927,11.958,11.927,11.958,15678,0
2005-04-19,11.953,11.953,11.927,11.927,17415,0
2005-04-20,11.953,11.963,11.927,11.927,10833,0
2005-04-21,11.927,11.973,11.927,11.958,27287,0
2005-04-22,11.973,11.973,11.927,11.927,25155,0
2005-04-25,11.927,11.973,11.927,11.953,31349,0
2005-04-26,11.804,11.997,11.689,11.948,369211,0
2005-04-27,11.953,11.973,11.783,11.831,48180,0
2005-04-28,11.783,11.783,11.451,11.451,73338,0
2005-04-29,11.473,11.473,11.212,11.354,23025,0
2005-05-02,11.354,11.354,10.923,11.14,94623,0
2005-05-03,11.14,11.378,11.14,11.354,62120,0
2005-05-04,11.4,11.497,11.26,11.451,85725,0
2005-05-05,11.451,11.735,11.4,11.735,85528,0
2005-05-06,11.762,11.762,11.616,11.689,52439,0
2005-05-09,11.709,11.769,11.664,11.769,21089,0
2005-05-10,11.689,11.783,11.689,11.762,23223,0
2005-05-11,11.762,11.767,11.593,11.664,18967,0
2005-05-12,11.664,11.664,11.543,11.645,16640,0
2005-05-13,11.549,11.549,11.36,11.497,39861,0
2005-05-16,11.497,11.735,11.451,11.569,22252,0
2005-05-17,11.543,11.616,11.497,11.543,12383,0
2005-05-18,11.569,11.783,11.52,11.783,29415,0
2005-05-19,11.776,11.776,11.543,11.593,17806,0
2005-05-20,11.543,11.664,11.543,11.593,6776,0
2005-05-23,11.616,11.735,11.497,11.689,23025,0
2005-05-24,11.762,11.762,11.504,11.543,27868,0
2005-05-25,11.569,11.735,11.514,11.645,42186,0
2005-05-26,11.664,11.709,11.543,11.645,14706,0
2005-05-27,11.593,11.689,11.504,11.664,50121,0
2005-05-31,11.689,11.689,11.497,11.543,56500,0
2005-06-01,11.593,11.664,11.52,11.597,33668,0
2005-06-02,11.616,11.735,11.616,11.645,32702,0
2005-06-03,11.676,11.776,11.616,11.73,29031,0
2005-06-06,11.685,11.73,11.593,11.73,16640,0
2005-06-07,11.685,11.762,11.645,11.762,21671,0
2005-06-08,11.709,11.804,11.693,11.798,21089,0
2005-06-09,11.751,11.808,11.689,11.783,34641,0
2005-06-10,11.735,11.798,11.645,11.762,42186,0
2005-06-13,11.543,11.689,11.497,11.616,31537,0
2005-06-14,11.616,11.652,11.593,11.649,25737,0
2005-06-15,11.645,11.709,11.543,11.664,32123,0
2005-06-16,11.645,11.735,11.569,11.607,27671,0
2005-06-17,11.645,11.735,11.593,11.735,18384,0
2005-06-20,11.689,11.762,11.649,11.762,17415,0
2005-06-21,11.808,11.836,11.649,11.649,26316,0
2005-06-22,11.645,11.783,11.645,11.783,34440,0
2005-06-23,11.783,11.831,11.689,11.783,24379,0
2005-06-24,11.831,11.831,11.645,11.645,35023,0
2005-06-27,11.676,11.769,11.543,11.543,40059,0
2005-06-28,11.543,11.735,11.543,11.607,19348,0
2005-06-29,11.645,11.73,11.607,11.73,12962,0
2005-06-30,11.689,11.798,11.645,11.689,24772,0
2005-07-01,11.783,11.808,11.709,11.808,29415,0
2005-07-05,11.762,11.855,11.689,11.808,35799,0
2005-07-06,11.762,11.855,11.762,11.783,34440,0
2005-07-07,11.783,11.831,11.689,11.783,29031,0
2005-07-08,11.842,11.927,11.842,11.9,41608,0
2005-07-11,11.885,11.927,11.735,11.735,50307,0
2005-07-12,11.709,11.927,11.709,11.831,34830,0
2005-07-13,11.88,11.927,11.792,11.893,36761,0
2005-07-14,11.85,11.88,11.746,11.85,25544,0
2005-07-15,11.893,11.916,11.569,11.762,54759,0
2005-07-18,11.783,11.92,11.664,11.92,52638,0
2005-07-19,11.9,11.927,11.808,11.88,38703,0
2005-07-20,11.9,11.927,11.74,11.893,74112,0
2005-07-21,11.916,11.927,11.788,11.92,72562,0
2005-07-22,11.866,11.927,11.808,11.9,51475,0
2005-07-25,11.88,11.9,11.746,11.9,65791,0
2005-07-26,11.916,11.916,11.715,11.808,72377,0
2005-07-27,11.855,11.927,11.735,11.92,66958,0
2005-07-28,11.927,11.927,11.783,11.831,68691,0
2005-07-29,11.88,11.953,11.783,11.927,54759,0
2005-08-01,11.927,11.927,11.735,11.735,81074,0
2005-08-02,11.762,11.889,11.735,11.88,80893,0
2005-08-03,11.969,11.973,11.855,11.948,60569,0
2005-08-04,11.997,11.997,11.88,11.911,67531,0
2005-08-05,11.927,12.169,11.855,11.953,50890,0
2005-08-08,12.197,12.243,11.927,12.141,70051,0
2005-08-09,12.134,12.159,11.927,12.016,59983,0
2005-08-10,12.021,12.021,11.885,11.937,58634,0
2005-08-11,11.958,12.001,11.927,11.973,35992,0
2005-08-12,12.066,12.093,11.985,12.081,82626,0
2005-08-15,12.093,12.108,11.953,12.102,61925,0
2005-08-16,12.108,12.112,11.88,11.953,80306,0
2005-08-17,12.072,12.072,11.906,11.948,66368,0
2005-08-18,12.021,12.053,11.911,12.001,42186,0
2005-08-19,11.973,12.072,11.92,12.001,57668,0
2005-08-22,11.973,12.016,11.88,11.997,53988,0
2005-08-23,12.021,12.021,11.88,11.963,53411,0
2005-08-24,12.06,12.102,11.927,11.927,50890,0
2005-08-25,11.942,11.973,11.804,11.855,63278,0
2005-08-26,11.831,11.969,11.831,11.953,32510,0
2005-08-29,12.01,12.01,11.842,11.973,50890,0
2005-08-30,12.01,12.016,11.85,11.963,86111,0
2005-08-31,11.969,12.112,11.893,12.033,41799,0
2005-09-01,12.093,12.112,11.973,12.072,57082,0
2005-09-02,12.112,12.118,11.973,12.072,45279,0
2005-09-06,12.047,12.141,11.953,12.141,48379,0
2005-09-07,12.141,12.188,12.021,12.159,84370,0
2005-09-08,12.192,12.356,12.163,12.356,93077,0
2005-09-09,12.473,12.594,12.403,12.594,81856,0
2005-09-12,12.711,12.737,12.314,12.391,113201,0
2005-09-13,12.323,12.323,12.118,12.3,80107,0
2005-09-14,12.403,12.403,12.169,12.263,93077,0
2005-09-15,12.163,12.309,12.163,12.283,58442,0
2005-09-16,12.3,12.305,12.163,12.283,51086,0
2005-09-19,12.3,12.318,11.979,12.112,79723,0
2005-09-20,12.149,12.33,11.916,12.283,75853,0
2005-09-21,12.347,12.517,12.309,12.383,168348,0
2005-09-22,12.318,12.522,12.236,12.236,86499,0
2005-09-23,12.118,12.356,12.072,12.118,55339,0
2005-09-26,12.211,12.383,12.06,12.169,95980,0
2005-09-27,12.118,12.211,11.927,12.141,100430,0
2005-09-28,12.118,12.163,12.037,12.163,59797,0
2005-09-29,12.163,12.202,11.973,12.033,38506,0
2005-09-30,12.093,12.309,11.948,12.169,72172,0
2005-10-03,12.218,12.501,12.177,12.41,116295,0
2005-10-04,12.483,12.839,12.413,12.753,101789,0
2005-10-05,12.765,12.765,12.413,12.413,129070,0
2005-10-06,12.452,12.47,12.134,12.283,58056,0
2005-10-07,12.283,12.429,12.192,12.309,33472,0
2005-10-10,12.429,12.452,12.197,12.33,41028,0
2005-10-11,12.383,12.639,12.33,12.473,45860,0
2005-10-12,12.548,12.548,12.163,12.318,37738,0
2005-10-13,12.3,12.639,12.211,12.33,81463,0
2005-10-14,12.403,12.452,12.169,12.341,58634,0
2005-10-17,12.403,12.403,12.163,12.283,43537,0
2005-10-18,12.383,12.383,12.192,12.236,36761,0
2005-10-19,12.182,12.236,11.953,11.985,66958,0
2005-10-20,12.072,12.159,11.953,12.021,61925,0
2005-10-21,12.072,12.093,11.932,11.973,37542,0
2005-10-24,12.001,12.163,11.927,12.06,37931,0
2005-10-25,12.118,12.283,11.927,12.021,46445,0
2005-10-26,11.927,12.145,11.911,11.973,52055,0
2005-10-27,11.927,12.001,11.649,11.746,64440,0
2005-10-28,11.808,12.016,11.808,12.016,26700,0
2005-10-31,12.016,12.021,11.866,11.958,45474,0
2005-11-01,12.021,12.356,11.906,12.263,37542,0
2005-11-02,12.372,12.372,12.112,12.305,38314,0
2005-11-03,12.376,12.397,12.283,12.397,24379,0
2005-11-04,12.397,12.501,12.283,12.383,32123,0
2005-11-07,12.501,12.501,12.192,12.211,29799,0
2005-11-08,12.211,12.263,12.072,12.263,36183,0
2005-11-09,12.283,12.283,12.118,12.192,56309,0
2005-11-10,12.197,12.279,12.197,12.257,21864,0
2005-11-11,12.257,12.356,12.254,12.263,36761,0
2005-11-14,12.236,12.283,12.093,12.141,41992,0
2005-11-15,12.163,12.192,12.001,12.05,48180,0
2005-11-16,12.081,12.163,12.072,12.102,31537,0
2005-11-17,12.06,12.081,11.937,12.021,36183,0
2005-11-18,12.06,12.159,12.06,12.108,19348,0
2005-11-21,12.141,12.236,11.814,11.814,66760,0
2005-11-22,11.88,11.973,11.735,11.783,41028,0
2005-11-23,11.855,11.88,11.645,11.698,60761,0
2005-11-25,11.715,11.715,11.652,11.709,17994,0
2005-11-28,11.689,11.73,11.525,11.682,76243,0
2005-11-29,11.703,11.826,11.569,11.658,70241,0
2005-11-30,11.756,11.798,11.664,11.685,62888,0
2005-12-01,11.645,11.916,11.645,11.9,54957,0
2005-12-02,12.001,12.033,11.9,11.973,43731,0
2005-12-05,11.973,12.118,11.906,12.016,38889,0
2005-12-06,12.066,12.211,12.033,12.159,67723,0
2005-12-07,12.254,12.309,12.211,12.267,23801,0
2005-12-08,12.323,12.372,12.263,12.367,39673,0
2005-12-09,12.413,12.452,12.267,12.413,30958,0
2005-12-12,12.356,12.611,12.323,12.569,65408,0
2005-12-13,12.473,12.496,12.072,12.452,56116,0
2005-12-14,12.413,12.623,12.283,12.3,68503,0
2005-12-15,12.356,12.594,12.356,12.594,40827,0
2005-12-16,12.635,12.639,12.535,12.574,28062,0
2005-12-19,12.635,12.639,12.548,12.594,81662,0
2005-12-20,12.569,12.574,12.383,12.535,35217,0
2005-12-21,12.501,12.531,12.289,12.391,50890,0
2005-12-22,12.391,12.473,12.33,12.456,28831,0
2005-12-23,12.403,12.594,12.403,12.553,23025,0
2005-12-27,12.548,12.611,12.227,12.356,48180,0
2005-12-28,12.413,12.501,12.263,12.452,31734,0
2005-12-29,12.501,12.501,12.23,12.422,50121,0
2005-12-30,12.452,12.452,11.927,12.093,84758,0
2006-01-03,12.093,12.323,12.093,12.263,64250,0
2006-01-04,12.211,12.383,12.163,12.383,31928,0
2006-01-05,12.391,12.391,12.263,12.347,29214,0
2006-01-06,12.347,12.422,12.347,12.391,52830,0
2006-01-09,12.397,12.639,12.305,12.526,58249,0
2006-01-10,12.452,12.639,12.452,12.635,50890,0
2006-01-11,12.635,12.765,12.623,12.691,48566,0
2006-01-12,12.639,12.747,12.632,12.747,27093,0
2006-01-13,12.711,12.759,12.574,12.639,49152,0
2006-01-17,12.667,12.759,12.579,12.667,36572,0
2006-01-18,12.737,12.737,12.473,12.588,38506,0
2006-01-19,12.548,12.765,12.548,12.667,46833,0
2006-01-20,12.711,12.711,12.553,12.617,27287,0
2006-01-23,12.594,12.626,12.501,12.579,28255,0
2006-01-24,12.582,12.588,12.465,12.526,35023,0
2006-01-25,12.489,12.588,12.452,12.517,39673,0
2006-01-26,12.548,12.639,12.422,12.635,65020,0
2006-01-27,12.639,12.667,12.594,12.667,53216,0
2006-01-30,12.588,12.678,12.588,12.594,33861,0
2006-01-31,12.574,12.639,12.574,12.635,43731,0
2006-02-01,12.594,12.639,12.594,12.635,39282,0
2006-02-02,12.594,12.759,12.574,12.594,39282,0
2006-02-03,12.574,12.574,12.403,12.569,44118,0
2006-02-06,12.569,12.569,12.363,12.429,48953,0
2006-02-07,12.452,12.473,12.309,12.473,57082,0
2006-02-08,12.46,12.517,12.403,12.429,20508,0
2006-02-09,12.391,12.501,12.391,12.47,25544,0
2006-02-10,12.41,12.483,12.33,12.356,35217,0
2006-02-13,12.383,12.422,12.309,12.387,28062,0
2006-02-14,12.434,12.517,12.413,12.489,27671,0
2006-02-15,12.512,12.594,12.46,12.594,30383,0
2006-02-16,12.473,12.639,12.473,12.639,52830,0
2006-02-17,12.635,12.639,12.526,12.563,32123,0
2006-02-21,12.557,12.632,12.512,12.626,27287,0
2006-02-22,12.635,12.639,12.557,12.623,62695,0
2006-02-23,12.635,12.812,12.579,12.812,59405,0
2006-02-24,12.818,12.976,12.818,12.951,34440,0
2006-02-27,12.951,13.238,12.951,13.238,49924,0
2006-02-28,13.238,13.312,13.077,13.17,62503,0
2006-03-01,13.097,13.17,12.951,13.073,54571,0
2006-03-02,13.12,13.159,12.989,13.07,30767,0
2006-03-03,13.024,13.194,12.976,13.093,55532,0
2006-03-06,12.976,13.052,12.884,13.043,76243,0
2006-03-07,13.048,13.07,12.884,13.018,43152,0
2006-03-08,12.976,13.17,12.834,13.12,37542,0
2006-03-09,13.048,13.334,12.976,13.232,48767,0
2006-03-10,13.238,13.403,13.215,13.322,24379,0
2006-03-13,13.231,13.231,13.073,13.093,39673,0
2006-03-14,13.093,13.115,12.976,13.015,27287,0
2006-03-15,12.989,13.209,12.951,13.19,42380,0
2006-03-16,13.19,13.312,13.093,13.143,28831,0
2006-03-17,13.194,13.203,13.048,13.194,26124,0
2006-03-20,13.194,13.194,12.928,12.928,47797,0
2006-03-21,12.905,12.951,12.639,12.696,37156,0
2006-03-22,12.765,12.849,12.623,12.645,31734,0
2006-03-23,12.743,12.905,12.7,12.853,33668,0
2006-03-24,12.806,13.005,12.806,12.944,25544,0
2006-03-27,12.971,12.976,12.812,12.884,58442,0
2006-03-28,12.834,12.884,12.632,12.812,44891,0
2006-03-29,12.785,12.796,12.599,12.737,41411,0
2006-03-30,12.785,12.791,12.639,12.696,34830,0
2006-03-31,12.691,12.737,12.582,12.7,33089,0
2006-04-03,12.655,12.711,12.611,12.673,34440,0
2006-04-04,12.691,12.696,12.594,12.678,43925,0
2006-04-05,12.691,12.696,12.599,12.639,36572,0
2006-04-06,12.617,12.66,12.505,12.569,35023,0
2006-04-07,12.548,12.582,12.356,12.446,51086,0
2006-04-10,12.403,12.403,12.289,12.387,35605,0
2006-04-11,12.334,12.376,12.141,12.177,41411,0
2006-04-12,12.163,12.188,12.05,12.149,56116,0
2006-04-13,12.129,12.211,12.047,12.211,36376,0
2006-04-17,12.163,12.352,12.118,12.211,68691,0
2006-04-18,12.177,12.221,12.027,12.129,75853,0
2006-04-19,12.037,12.05,11.889,12.037,71598,0
2006-04-20,12.06,12.093,11.885,11.9,65020,0
2006-04-21,11.9,11.985,11.836,11.871,53018,0
2006-04-24,11.845,11.88,11.792,11.845,57467,0
2006-04-25,11.889,11.973,11.762,11.855,73916,0
2006-04-26,11.9,11.927,11.808,11.855,33089,0
2006-04-27,11.855,11.927,11.783,11.831,46054,0
2006-04-28,11.88,11.916,11.808,11.916,32312,0
2006-05-01,11.831,11.953,11.831,11.927,34641,0
2006-05-02,11.927,11.969,11.86,11.906,53988,0
2006-05-03,11.88,11.932,11.82,11.855,34059,0
2006-05-04,11.86,11.969,11.86,11.9,28831,0
2006-05-05,11.9,11.973,11.9,11.973,101011,0
2006-05-08,11.973,11.973,11.842,11.842,51086,0
2006-05-09,11.889,11.889,11.82,11.855,51086,0
2006-05-10,11.842,11.88,11.715,11.746,74884,0
2006-05-11,11.767,11.767,11.645,11.721,70051,0
2006-05-12,11.721,11.769,11.676,11.693,19153,0
2006-05-15,11.762,11.9,11.693,11.9,53988,0
2006-05-16,11.9,11.927,11.814,11.866,81662,0
2006-05-17,11.82,11.85,11.721,11.842,51086,0
2006-05-18,11.842,11.842,11.703,11.703,58634,0
2006-05-19,11.689,11.769,11.593,11.671,43345,0
2006-05-22,11.43,11.649,11.333,11.611,90174,0
2006-05-23,11.689,11.689,11.339,11.354,73338,0
2006-05-24,11.4,11.562,11.333,11.562,29799,0
2006-05-25,11.456,11.649,11.456,11.52,43345,0
2006-05-26,11.616,11.676,11.456,11.587,47024,0
2006-05-30,11.52,11.638,11.4,11.451,37156,0
2006-05-31,11.4,11.593,11.4,11.469,64631,0
2006-06-01,11.52,11.715,11.504,11.715,41799,0
2006-06-02,11.831,11.855,11.576,11.693,48379,0
2006-06-05,11.776,11.776,11.366,11.469,56116,0
2006-06-06,11.489,11.562,11.407,11.456,32123,0
2006-06-07,11.576,11.685,11.478,11.58,41028,0
2006-06-08,11.587,11.587,11.307,11.492,49346,0
2006-06-09,11.562,11.569,11.412,11.497,48767,0
2006-06-12,11.497,11.497,11.385,11.497,37738,0
2006-06-13,11.425,11.425,11.218,11.218,61341,0
2006-06-14,11.339,11.43,11.163,11.43,40442,0
2006-06-15,11.441,11.562,11.282,11.543,54184,0
2006-06-16,11.538,11.735,11.456,11.735,35799,0
2006-06-19,11.685,11.685,11.616,11.645,22639,0
2006-06-20,11.645,11.726,11.603,11.603,21671,0
2006-06-21,11.698,11.735,11.562,11.627,34440,0
2006-06-22,11.627,11.671,11.473,11.549,23025,0
2006-06-23,11.451,11.645,11.425,11.543,23223,0
2006-06-26,11.658,11.682,11.43,11.676,31155,0
2006-06-27,11.721,11.726,11.543,11.726,24961,0
2006-06-28,11.756,11.756,11.645,11.645,16640,0
2006-06-29,11.693,11.842,11.652,11.776,32510,0
2006-06-30,11.808,11.808,11.649,11.715,15484,0
2006-07-03,11.783,11.92,11.783,11.9,11993,0
2006-07-05,11.916,12.118,11.876,11.916,30767,0
2006-07-06,12.001,12.093,11.871,12.047,33283,0
2006-07-07,12.047,12.112,11.92,11.985,22445,0
2006-07-10,12.053,12.112,11.866,12.001,25351,0
2006-07-11,12.001,12.112,11.831,12.102,33668,0
2006-07-12,12.118,12.118,11.885,12.021,21291,0
2006-07-13,11.992,12.06,11.735,11.866,32510,0
2006-07-14,11.746,11.916,11.676,11.783,24961,0
2006-07-17,11.783,11.958,11.566,11.855,23025,0
2006-07-18,11.876,11.876,11.721,11.842,27868,0
2006-07-19,11.831,11.92,11.73,11.906,54378,0
2006-07-20,11.916,11.927,11.703,11.751,26124,0
2006-07-21,11.751,11.751,11.483,11.715,21477,0
2006-07-24,11.721,11.916,11.58,11.916,32312,0
2006-07-25,12.021,12.574,12.021,12.309,111653,0
2006-07-26,12.429,12.429,12.163,12.3,46248,0
2006-07-27,12.639,12.639,12.309,12.496,40632,0
2006-07-28,12.526,12.594,12.309,12.367,31734,0
2006-07-31,12.483,12.483,12.309,12.391,28255,0
2006-08-01,12.3,12.403,12.211,12.403,32123,0
2006-08-02,12.33,12.594,12.283,12.548,34830,0
2006-08-03,12.582,12.594,12.522,12.548,26510,0
2006-08-04,12.473,12.734,12.473,12.626,29214,0
2006-08-07,12.673,12.691,12.496,12.512,34440,0
2006-08-08,12.611,12.785,12.517,12.728,47603,0
2006-08-09,12.849,12.849,12.517,12.579,47412,0
2006-08-10,12.548,12.563,12.367,12.512,46248,0
2006-08-11,12.512,12.569,12.403,12.569,27480,0
2006-08-14,12.635,12.696,12.548,12.569,35217,0
2006-08-15,12.569,12.734,12.563,12.639,40059,0
2006-08-16,12.667,12.765,12.645,12.711,41411,0
2006-08-17,12.812,12.876,12.599,12.853,61341,0
2006-08-18,12.856,12.976,12.691,12.976,63664,0
2006-08-21,12.961,13.334,12.922,13.285,99465,0
2006-08-22,13.215,13.403,12.429,13.093,197378,0
2006-08-23,13.093,13.238,12.791,12.818,57082,0
2006-08-24,12.934,13.009,12.765,13.009,42572,0
2006-08-25,13.005,13.024,12.853,12.928,33089,0
2006-08-28,12.967,13.062,12.673,12.785,60569,0
2006-08-29,12.876,12.913,12.41,12.626,133327,0
2006-08-30,12.645,12.844,12.639,12.822,33861,0
2006-08-31,12.887,12.887,12.717,12.796,24379,0
2006-09-01,12.812,12.905,12.796,12.898,24961,0
2006-09-05,12.989,13.115,12.905,13.093,49152,0
2006-09-06,13.005,13.108,12.983,12.983,67146,0
2006-09-07,12.989,12.989,12.887,12.951,36761,0
2006-09-08,12.967,13.039,12.934,13.005,59216,0
2006-09-11,12.976,13.073,12.887,13.07,32123,0
2006-09-12,13.073,13.309,13.073,13.269,59797,0
2006-09-13,12.884,13.19,12.876,13.009,68894,0
2006-09-14,13.036,13.048,12.951,12.983,23416,0
2006-09-15,13.097,13.097,12.934,12.934,64250,0
2006-09-18,12.951,13.024,12.856,12.989,22639,0
2006-09-19,12.928,12.976,12.812,12.884,23801,0
2006-09-20,12.892,12.951,12.867,12.922,32897,0
2006-09-21,12.915,12.976,12.887,12.913,35023,0
2006-09-22,12.887,12.887,12.626,12.728,68894,0
2006-09-25,12.765,12.765,12.535,12.611,43537,0
2006-09-26,12.617,12.617,12.557,12.582,26510,0
2006-09-27,12.582,12.594,12.512,12.582,33283,0
2006-09-28,12.588,12.673,12.582,12.673,27287,0
2006-09-29,12.696,12.737,12.623,12.655,32702,0
2006-10-02,12.639,12.759,12.639,12.673,26124,0
2006-10-03,12.655,12.691,12.635,12.655,32702,0
2006-10-04,12.655,12.867,12.635,12.867,58249,0
2006-10-05,12.884,12.961,12.796,12.956,29799,0
2006-10-06,12.971,12.995,12.806,12.951,28449,0
2006-10-09,12.951,12.971,12.818,12.951,32510,0
2006-10-10,12.951,12.983,12.913,12.913,34059,0
2006-10-11,12.822,12.884,12.822,12.867,27671,0
2006-10-12,12.834,12.976,12.834,12.976,47024,0
2006-10-13,12.999,13.12,12.887,13.07,33861,0
2006-10-16,13.07,13.143,13.009,13.143,37542,0
2006-10-17,13.12,13.143,13.018,13.108,33668,0
2006-10-18,13.143,13.344,13.102,13.154,31155,0
2006-10-19,13.132,13.279,13.132,13.17,18764,0
2006-10-20,13.17,13.258,13.143,13.184,32702,0
2006-10-23,13.203,13.344,13.194,13.344,43925,0
2006-10-24,13.348,13.479,13.147,13.154,51859,0
2006-10-25,13.147,13.198,13.009,13.12,38126,0
2006-10-26,13.12,13.159,13.009,13.159,60951,0
2006-10-27,13.108,13.209,13.108,13.147,40827,0
2006-10-30,13.154,13.154,13.009,13.009,35217,0
2006-10-31,13.015,13.077,12.961,13.036,45669,0
2006-11-01,13.087,13.108,12.983,13.009,27868,0
2006-11-02,12.983,12.989,12.884,12.989,59983,0
2006-11-03,13.005,13.005,12.822,12.844,23607,0
2006-11-06,12.812,12.828,12.728,12.77,22639,0
2006-11-07,12.806,12.806,12.696,12.765,40442,0
2006-11-08,12.711,12.737,12.47,12.483,105267,0
2006-11-09,12.512,12.512,12.403,12.429,76821,0
2006-11-10,12.522,12.522,12.391,12.397,42380,0
2006-11-13,12.397,12.496,12.227,12.227,54759,0
2006-11-14,12.3,12.531,12.283,12.517,65408,0
2006-11-15,12.574,12.806,12.483,12.753,53600,0
2006-11-16,12.711,12.801,12.582,12.635,55532,0
2006-11-17,12.635,12.673,12.574,12.667,44701,0
2006-11-20,12.737,12.806,12.501,12.526,91334,0
2006-11-21,12.7,12.7,12.318,12.452,142809,0
2006-11-22,12.548,12.785,12.47,12.632,76821,0
2006-11-24,13.005,13.005,12.667,12.691,34252,0
2006-11-27,12.812,12.818,12.548,12.635,67146,0
2006-11-28,12.759,12.775,12.611,12.686,46833,0
2006-11-29,12.753,12.951,12.743,12.812,33283,0
2006-11-30,12.905,13.093,12.834,13.039,59405,0
2006-12-01,13.073,13.073,12.849,12.849,49152,0
2006-12-04,12.849,13.015,12.753,13.015,41028,0
2006-12-05,13.093,13.093,13.015,13.024,26898,0
2006-12-06,13.087,13.093,12.983,13.057,28635,0
2006-12-07,13.073,13.102,13.07,13.073,33089,0
2006-12-08,13.12,13.334,13.077,13.298,35605,0
2006-12-11,13.344,13.359,13.132,13.348,40632,0
2006-12-12,13.359,13.668,13.269,13.569,67723,0
2006-12-13,13.359,13.445,13.215,13.253,33861,0
2006-12-14,13.302,13.312,13.209,13.298,36959,0
2006-12-15,13.334,13.369,13.17,13.203,31349,0
2006-12-18,13.17,13.356,13.17,13.238,36183,0
2006-12-19,13.424,13.487,13.334,13.376,46833,0
2006-12-20,13.462,13.569,13.376,13.376,20900,0
2006-12-21,13.462,13.467,13.258,13.275,15865,0
2006-12-22,13.238,13.318,13.184,13.238,28255,0
2006-12-26,13.115,13.137,13.048,13.093,27671,0
2006-12-27,13.062,13.108,13.048,13.057,33089,0
2006-12-28,13.115,13.298,13.052,13.203,26510,0
2006-12-29,13.238,13.339,13.12,13.238,30574,0
2007-01-03,13.194,13.329,13.17,13.258,44701,0
2007-01-04,13.163,13.248,13.07,13.154,32510,0
2007-01-05,13.126,13.17,12.956,12.956,10256,0
2007-01-08,12.967,13.102,12.967,13.024,16255,0
2007-01-09,13.115,13.203,12.971,13.062,23607,0
2007-01-10,13.184,13.184,12.765,12.944,48767,0
2007-01-11,12.905,13.19,12.898,13.102,20323,0
2007-01-12,13.073,13.209,13.073,13.087,28062,0
2007-01-16,13.108,13.209,13.102,13.137,28831,0
2007-01-17,13.093,13.334,13.087,13.279,31155,0
2007-01-18,13.339,13.452,13.262,13.445,25155,0
2007-01-19,13.452,13.5,13.364,13.5,35992,0
2007-01-22,13.487,13.487,13.291,13.312,30383,0
2007-01-23,13.359,13.457,13.231,13.298,64250,0
2007-01-24,13.344,13.419,13.285,13.312,52439,0
2007-01-25,13.298,13.359,13.194,13.194,24961,0
2007-01-26,13.184,13.209,12.995,13.137,64631,0
2007-01-29,13.137,13.334,13.137,13.334,44891,0
2007-01-30,13.334,13.381,13.221,13.339,41411,0
2007-01-31,13.298,13.479,13.203,13.435,24571,0
2007-02-01,13.435,13.585,13.391,13.462,26700,0
2007-02-02,13.546,13.644,13.504,13.591,28062,0
2007-02-05,13.628,13.73,13.524,13.664,35414,0
2007-02-06,13.824,13.895,13.618,13.794,27671,0
2007-02-07,13.756,13.916,13.725,13.824,44504,0
2007-02-08,13.824,13.824,13.725,13.751,18967,0
2007-02-09,13.719,13.751,13.536,13.696,28449,0
2007-02-12,13.716,13.716,13.519,13.606,13351,0
2007-02-13,13.679,13.74,13.41,13.41,39478,0
2007-02-14,13.399,13.556,13.329,13.44,44886,0
2007-02-15,13.414,13.504,13.396,13.479,44504,0
2007-02-16,13.504,13.54,13.376,13.462,32897,0
2007-02-20,13.44,13.524,13.399,13.403,38314,0
2007-02-21,13.312,13.322,13.17,13.262,46445,0
2007-02-22,13.248,13.262,13.108,13.147,47603,0
2007-02-23,13.137,13.242,13.073,13.147,33283,0
2007-02-26,13.194,13.253,13.18,13.253,20121,0
2007-02-27,13.209,13.227,12.967,12.983,33472,0
2007-02-28,13.005,13.097,12.967,13.015,34252,0
2007-03-01,12.967,12.967,12.473,12.705,93659,0
2007-03-02,12.691,12.743,12.582,12.66,24187,0
2007-03-05,12.557,12.557,12.397,12.429,27671,0
2007-03-06,12.548,12.818,12.548,12.775,60372,0
2007-03-07,12.723,12.77,12.632,12.723,35799,0
2007-03-08,12.77,12.862,12.723,12.862,39282,0
2007-03-09,12.876,12.944,12.872,12.915,14123,0
2007-03-12,12.898,12.995,12.801,12.967,31928,0
2007-03-13,12.723,12.867,12.611,12.611,17415,0
2007-03-14,12.542,12.683,12.526,12.563,34641,0
2007-03-15,12.489,12.599,12.483,12.563,26124,0
2007-03-16,12.531,12.611,12.477,12.611,16452,0
2007-03-19,12.723,12.775,12.717,12.723,15865,0
2007-03-20,12.734,12.928,12.686,12.887,38889,0
2007-03-21,12.884,13.087,12.818,12.849,50696,0
2007-03-22,12.872,12.944,12.839,12.934,12190,0
2007-03-23,12.862,13.108,12.862,13.009,49152,0
2007-03-26,13.015,13.057,12.905,13.018,25930,0
2007-03-27,13.143,13.147,12.905,13.039,42960,0
2007-03-28,13.143,13.154,12.971,13.062,34440,0
2007-03-29,13.132,13.194,13.062,13.115,34641,0
2007-03-30,13.17,13.309,13.093,13.258,28449,0
2007-04-02,13.298,13.309,13.163,13.298,23607,0
2007-04-03,13.334,13.601,13.329,13.435,48953,0
2007-04-04,13.348,13.551,13.318,13.519,16061,0
2007-04-05,13.536,13.579,13.386,13.493,20900,0
2007-04-09,13.5,13.574,13.344,13.381,22445,0
2007-04-10,13.386,13.51,13.318,13.318,25155,0
2007-04-11,13.431,13.479,13.285,13.285,43731,0
2007-04-12,13.318,13.452,13.318,13.403,34440,0
2007-04-13,13.504,13.696,13.462,13.691,20121,0
2007-04-16,13.701,13.824,13.653,13.815,23996,0
2007-04-17,13.766,13.939,13.696,13.845,58825,0
2007-04-18,13.772,13.772,13.579,13.579,82047,0
2007-04-19,13.574,13.638,13.531,13.531,55532,0
2007-04-20,13.601,13.649,13.504,13.513,61925,0
2007-04-23,13.536,13.649,13.536,13.649,39282,0
2007-04-24,13.601,13.696,13.574,13.601,25155,0
2007-04-25,13.628,13.824,13.606,13.787,35992,0
2007-04-26,13.76,13.799,13.716,13.746,17806,0
2007-04-27,13.711,13.711,13.595,13.696,20706,0
2007-04-30,13.644,13.691,13.556,13.623,24772,0
2007-05-01,13.579,13.579,13.391,13.524,30574,0
2007-05-02,13.487,13.613,13.487,13.595,39089,0
2007-05-03,13.613,13.658,13.574,13.601,23223,0
2007-05-04,13.623,13.701,13.606,13.644,34641,0
2007-05-07,13.746,13.799,13.746,13.756,28449,0
2007-05-08,13.751,13.799,13.701,13.794,44504,0
2007-05-09,13.751,13.895,13.711,13.766,21291,0
2007-05-10,13.725,13.74,13.318,13.369,58825,0
2007-05-11,13.396,13.54,13.396,13.519,16452,0
2007-05-14,13.519,13.606,13.445,13.5,35799,0
2007-05-15,13.479,13.623,13.479,13.618,27671,0
2007-05-16,13.606,13.613,13.462,13.579,31928,0
2007-05-17,13.574,13.664,13.403,13.664,26898,0
2007-05-18,13.565,13.649,13.54,13.601,30767,0
2007-05-21,13.462,13.574,13.462,13.513,35605,0
2007-05-22,13.513,13.579,13.479,13.556,37931,0
2007-05-23,13.628,13.691,13.467,13.54,43731,0
2007-05-24,13.504,13.601,13.462,13.504,22252,0
2007-05-25,13.462,13.556,13.457,13.531,40442,0
2007-05-29,13.565,13.591,13.474,13.569,21291,0
2007-05-30,13.482,13.585,13.339,13.54,27480,0
2007-05-31,13.638,13.638,13.531,13.579,32123,0
2007-06-01,13.701,13.701,13.591,13.633,14510,0
2007-06-04,13.601,13.787,13.569,13.668,15865,0
2007-06-05,13.653,13.824,13.653,13.701,32702,0
2007-06-06,13.684,13.701,13.595,13.672,30574,0
2007-06-07,13.556,13.644,13.462,13.462,29415,0
2007-06-08,13.369,13.493,13.258,13.462,23607,0
2007-06-11,13.376,13.649,13.376,13.504,21089,0
2007-06-12,13.381,13.457,13.322,13.424,18578,0
2007-06-13,13.209,13.262,13.209,13.215,19348,0
2007-06-14,13.215,13.298,13.184,13.184,22252,0
2007-06-15,13.291,13.391,13.291,13.344,16452,0
2007-06-18,13.318,13.334,13.137,13.302,24772,0
2007-06-19,13.285,13.285,13.18,13.262,33472,0
2007-06-20,13.147,13.215,13.018,13.018,32312,0
2007-06-21,13.018,13.087,12.909,13.031,72377,0
2007-06-22,13.087,13.087,12.898,12.956,29601,0
2007-06-25,12.951,12.989,12.796,12.887,51662,0
2007-06-26,12.856,12.995,12.818,12.976,39282,0
2007-06-27,12.922,13.159,12.922,13.083,19544,0
2007-06-28,13.087,13.209,13.024,13.12,33089,0
2007-06-29,13.132,13.132,12.971,13.005,16061,0
2007-07-02,13.062,13.209,13.052,13.17,21671,0
2007-07-03,13.209,13.258,13.132,13.209,17029,0
2007-07-05,13.209,13.209,12.928,13.097,25155,0
2007-07-06,13.147,13.147,13.057,13.07,29415,0
2007-07-09,13.087,13.318,13.087,13.093,23416,0
2007-07-10,13.015,13.258,12.976,12.976,24772,0
2007-07-11,12.976,13.269,12.976,13.147,21477,0
2007-07-12,13.137,13.309,13.039,13.238,52249,0
2007-07-13,13.269,13.452,13.215,13.302,23801,0
2007-07-16,13.209,13.381,13.209,13.364,26510,0
2007-07-17,13.376,13.396,13.242,13.309,34641,0
2007-07-18,13.232,13.291,13.154,13.248,37156,0
2007-07-19,13.329,13.399,13.198,13.302,27671,0
2007-07-20,13.232,13.298,13.062,13.163,37931,0
2007-07-23,13.108,13.269,13.108,13.147,32897,0
2007-07-24,13.087,13.215,13.057,13.087,40827,0
2007-07-25,13.097,13.126,12.967,12.967,24379,0
2007-07-26,12.967,13.031,12.734,12.779,37542,0
2007-07-27,12.806,12.812,12.632,12.711,15286,0
2007-07-30,12.737,12.818,12.626,12.796,34830,0
2007-07-31,12.844,12.905,12.635,12.635,36572,0
2007-08-01,12.626,12.717,12.542,12.717,30188,0
2007-08-02,12.753,12.872,12.737,12.828,19937,0
2007-08-03,12.844,12.898,12.77,12.775,17415,0
2007-08-06,12.723,12.849,12.66,12.818,48953,0
2007-08-07,12.801,12.915,12.711,12.862,24379,0
2007-08-08,12.862,12.999,12.862,12.892,30188,0
2007-08-09,12.765,12.856,12.363,12.542,84564,0
2007-08-10,12.452,12.501,12.309,12.439,64828,0
2007-08-13,12.483,12.569,12.397,12.517,32510,0
2007-08-14,12.531,12.531,12.356,12.429,34059,0
2007-08-15,12.356,12.41,12.182,12.182,47217,0
2007-08-16,11.932,12.05,11.43,11.885,149583,0
2007-08-17,12.188,12.221,12.01,12.108,32897,0
2007-08-20,12.159,12.419,12.108,12.376,42768,0
2007-08-21,12.397,12.452,12.356,12.452,22639,0
2007-08-22,12.496,12.635,12.496,12.599,30188,0
2007-08-23,12.723,12.728,12.605,12.678,42960,0
2007-08-24,12.683,12.759,12.678,12.759,31155,0
2007-08-27,12.759,12.77,12.632,12.632,22252,0
2007-08-28,12.626,12.673,12.517,12.526,33283,0
2007-08-29,12.574,12.626,12.465,12.605,24571,0
2007-08-30,12.542,12.65,12.542,12.617,17029,0
2007-08-31,12.723,12.765,12.678,12.691,27287,0
2007-09-04,12.696,12.796,12.65,12.775,23025,0
2007-09-05,12.723,12.779,12.673,12.743,20900,0
2007-09-06,12.743,12.898,12.743,12.892,21089,0
2007-09-07,12.844,12.844,12.737,12.753,13733,0
2007-09-10,12.853,12.853,12.723,12.818,24187,0
2007-09-11,12.818,12.892,12.728,12.856,43731,0
2007-09-12,12.711,12.856,12.711,12.791,31734,0
2007-09-13,12.862,12.872,12.796,12.796,19006,0
2007-09-14,12.796,12.844,12.673,12.818,36761,0
2007-09-17,12.822,12.822,12.691,12.696,24187,0
2007-09-18,12.717,12.818,12.691,12.818,26700,0
2007-09-19,12.818,12.892,12.801,12.801,37931,0
2007-09-20,12.77,12.796,12.683,12.691,30383,0
2007-09-21,12.737,12.812,12.728,12.765,25737,0
2007-09-24,12.775,12.862,12.734,12.828,51662,0
2007-09-25,12.775,13.031,12.775,12.892,37342,0
2007-09-26,12.928,13.043,12.913,13.009,25930,0
2007-09-27,13.039,13.097,13.005,13.043,24961,0
2007-09-28,13.087,13.087,12.913,12.938,22057,0
2007-10-01,12.995,13.154,12.961,13.108,31537,0
2007-10-02,13.137,13.163,13.087,13.163,13934,0
2007-10-03,13.203,13.221,13.108,13.17,32510,0
2007-10-04,13.19,13.291,13.19,13.248,26316,0
2007-10-05,13.184,13.396,13.184,13.376,55927,0
2007-10-08,13.339,13.369,13.279,13.279,19937,0
2007-10-09,13.359,13.414,13.348,13.403,28255,0
2007-10-10,13.396,13.44,13.364,13.414,21671,0
2007-10-11,13.474,13.474,13.285,13.298,60184,0
2007-10-12,13.275,13.369,13.275,13.291,19739,0
2007-10-15,13.309,13.334,13.17,13.17,25544,0
2007-10-16,13.17,13.17,12.999,13.005,28449,0
2007-10-17,13.039,13.154,13.005,13.052,41992,0
2007-10-18,13.015,13.093,12.999,13.083,40059,0
2007-10-19,13.043,13.097,12.999,13.052,31928,0
2007-10-22,12.989,13.039,12.898,13.036,25155,0
2007-10-23,13.057,13.137,13.036,13.093,30958,0
2007-10-24,13.07,13.093,12.872,13.077,17610,0
2007-10-25,13.052,13.102,12.995,13.043,19544,0
2007-10-26,13.093,13.19,13.093,13.159,25737,0
2007-10-29,13.177,13.279,13.177,13.238,40632,0
2007-10-30,13.215,13.215,13.07,13.108,58442,0
2007-10-31,13.163,13.232,13.077,13.232,25930,0
2007-11-01,13.198,13.198,13.015,13.015,26700,0
2007-11-02,13.039,13.12,13.039,13.083,25544,0
2007-11-05,13.005,13.108,13.005,13.052,21477,0
2007-11-06,13.077,13.147,13.005,13.147,27480,0
2007-11-07,13.093,13.093,12.844,12.844,21671,0
2007-11-08,12.844,12.967,12.747,12.856,25737,0
2007-11-09,12.785,12.951,12.77,12.818,39673,0
2007-11-12,12.834,12.913,12.747,12.779,38889,0
2007-11-13,12.934,12.951,12.779,12.951,30383,0
2007-11-14,13.005,13.052,12.806,12.806,29799,0
2007-11-15,12.734,12.867,12.734,12.77,29799,0
2007-11-16,12.796,12.876,12.734,12.775,25155,0
2007-11-19,12.723,12.818,12.582,12.599,17994,0
2007-11-20,12.626,12.796,12.594,12.645,23811,0
2007-11-21,12.645,12.667,12.548,12.605,9478,0
2007-11-23,12.678,12.849,12.678,12.796,25544,0
2007-11-26,12.839,12.856,12.686,12.686,38506,0
2007-11-27,12.723,12.844,12.723,12.844,35217,0
2007-11-28,12.995,12.995,12.785,12.834,188284,0
2007-11-29,12.834,12.892,12.796,12.834,107204,0
2007-11-30,12.928,12.967,12.844,12.922,54759,0
2007-12-03,12.909,12.983,12.884,12.983,28062,0
2007-12-04,12.961,13.048,12.928,12.983,68691,0
2007-12-05,13.077,13.143,13.062,13.115,56695,0
2007-12-06,13.143,13.258,13.12,13.221,53793,0
2007-12-07,13.322,13.339,13.258,13.262,49534,0
2007-12-10,13.386,13.396,13.279,13.396,89399,0
2007-12-11,13.419,13.513,13.269,13.369,102755,0
2007-12-12,13.467,13.546,13.232,13.285,38889,0
2007-12-13,13.238,13.279,13.184,13.248,26510,0
2007-12-14,13.258,13.344,13.198,13.232,85528,0
2007-12-17,13.232,13.232,13.07,13.07,41028,0
2007-12-18,13.073,13.073,12.867,12.971,54571,0
2007-12-19,13.048,13.048,12.872,12.928,39282,0
2007-12-20,13.043,13.073,13.015,13.052,25737,0
2007-12-21,13.132,13.194,13.12,13.132,32123,0
2007-12-24,13.253,13.302,13.215,13.253,51475,0
2007-12-26,13.275,13.479,13.238,13.474,66175,0
2007-12-27,13.479,13.479,13.322,13.364,44504,0
2007-12-28,13.452,13.479,13.356,13.462,51475,0
2007-12-31,13.479,13.513,13.462,13.5,31569,0
2008-01-02,13.569,13.691,13.329,13.329,69275,0
2008-01-03,13.396,13.679,13.396,13.601,52727,0
2008-01-04,13.633,13.638,13.5,13.569,59657,0
2008-01-07,13.467,13.85,13.44,13.562,108944,0
2008-01-08,13.565,13.856,13.565,13.658,44118,0
2008-01-09,13.772,14.032,13.725,14.032,61925,0
2008-01-10,14.128,14.181,13.984,14.114,42768,0
2008-01-11,14.211,14.211,13.967,14.081,41411,0
2008-01-14,14.086,14.454,14.049,14.414,39241,0
2008-01-15,14.408,14.408,13.856,13.881,57859,0
2008-01-16,13.828,14.107,13.819,14.056,53411,0
2008-01-17,14.032,14.181,13.633,13.649,59601,0
2008-01-18,13.701,13.772,13.531,13.658,45089,0
2008-01-22,13.479,13.947,12.999,13.493,81813,0
2008-01-23,13.546,13.628,13.302,13.51,76433,0
2008-01-24,13.579,13.73,13.531,13.73,31349,0
2008-01-25,13.828,13.909,13.414,13.51,46248,0
2008-01-28,13.613,13.618,13.479,13.5,14316,0
2008-01-29,13.601,13.623,13.376,13.396,52466,0
2008-01-30,13.474,13.474,13.285,13.285,55366,0
2008-01-31,13.275,13.419,13.203,13.391,17806,0
2008-02-01,13.487,13.556,13.386,13.399,27287,0
2008-02-04,13.445,13.556,13.431,13.556,15865,0
2008-02-05,13.606,13.606,13.356,13.487,21864,0
2008-02-06,13.536,13.756,13.536,13.618,29415,0
2008-02-07,13.672,13.679,13.531,13.585,24772,0
2008-02-08,13.579,13.585,13.364,13.424,23996,0
2008-02-11,13.399,13.482,13.381,13.424,11223,0
2008-02-12,13.5,13.556,13.359,13.359,30767,0
2008-02-13,13.435,13.519,13.41,13.44,23223,0
2008-02-14,13.452,13.487,12.922,12.922,70434,0
2008-02-15,12.915,12.967,12.673,12.705,88736,0
2008-02-19,12.779,12.898,12.717,12.77,37931,0
2008-02-20,12.691,12.796,12.626,12.796,39673,0
2008-02-21,12.849,12.909,12.605,12.7,35605,0
2008-02-22,12.737,12.77,12.588,12.711,19739,0
2008-02-25,12.645,12.995,12.645,12.892,27342,0
2008-02-26,12.839,13.5,12.839,13.147,39478,0
2008-02-27,13.231,13.232,13.031,13.126,36959,0
2008-02-28,13.062,13.334,13.057,13.334,23478,0
2008-02-29,13.386,13.386,13.102,13.115,19937,0
2008-03-03,13.097,13.318,13.018,13.318,38126,0
2008-03-04,13.253,13.5,13.203,13.298,40249,0
2008-03-05,13.339,13.479,13.339,13.419,29799,0
2008-03-06,13.419,13.474,13.163,13.203,35605,0
2008-03-07,13.159,13.194,12.673,12.812,39089,0
2008-03-10,12.747,12.779,12.218,12.248,41411,0
2008-03-11,12.248,12.473,12.134,12.356,63278,0
2008-03-12,12.159,12.542,12.159,12.517,19153,0
2008-03-13,12.391,12.483,12.367,12.367,35414,0
2008-03-14,12.33,12.397,12.163,12.236,19544,0
2008-03-17,12.289,12.289,10.49,11.703,94433,0
2008-03-18,11.783,11.889,11.715,11.889,72276,0
2008-03-19,11.963,12.177,11.963,12.112,48566,0
2008-03-20,12.047,12.118,12.001,12.086,23025,0
2008-03-24,12.037,12.352,12.037,12.352,26510,0
2008-03-25,12.391,12.683,12.376,12.683,27468,0
2008-03-26,12.683,12.983,12.617,12.743,34830,0
2008-03-27,12.743,12.796,12.434,12.526,43731,0
2008-03-28,12.535,12.579,12.46,12.465,5229,0
2008-03-31,12.391,12.391,12.153,12.221,24961,0
2008-04-01,12.294,12.66,12.294,12.588,26700,0
2008-04-02,12.563,12.635,12.383,12.383,24772,0
2008-04-03,12.283,12.862,12.283,12.747,33283,0
2008-04-04,12.77,12.822,12.531,12.635,58634,0
2008-04-07,12.686,13.057,12.686,13.018,25155,0
2008-04-08,12.938,13.312,12.884,13.242,20323,0
2008-04-09,13.269,13.269,13.024,13.039,19153,0
2008-04-10,13.087,13.262,13.087,13.159,9091,0
2008-04-11,13.159,13.159,12.995,13.052,16838,0
2008-04-14,12.956,12.999,12.734,12.734,12582,0
2008-04-15,12.806,12.913,12.483,12.483,15367,0
2008-04-16,12.588,12.711,12.588,12.667,9517,0
2008-04-17,12.705,12.743,12.391,12.413,15865,0
2008-04-18,12.477,12.542,12.376,12.391,23223,0
2008-04-21,12.376,12.387,12.3,12.356,22853,0
2008-04-22,12.456,12.456,12.202,12.372,48612,0
2008-04-23,12.294,12.429,12.254,12.294,30161,0
2008-04-24,12.352,12.352,12.202,12.248,26541,0
2008-04-25,12.248,12.367,12.074,12.263,36572,0
2008-04-28,12.305,12.434,12.279,12.341,25544,0
2008-04-29,12.305,12.318,12.182,12.202,23778,0
2008-04-30,12.254,12.569,12.192,12.323,28998,0
2008-05-01,12.367,12.905,12.367,12.887,19577,0
2008-05-02,12.887,13.031,12.717,12.839,30184,0
2008-05-05,12.839,12.934,12.734,12.884,15264,0
2008-05-06,12.834,12.909,12.753,12.812,15951,0
2008-05-07,12.812,12.934,12.775,12.898,26446,0
2008-05-08,12.892,13.024,12.734,12.856,34839,0
2008-05-09,12.839,12.909,12.734,12.884,16147,0
2008-05-12,12.922,13.052,12.711,12.876,74886,0
2008-05-13,12.928,12.928,12.7,12.753,31321,0
2008-05-14,12.734,12.834,12.723,12.806,28424,0
2008-05-15,12.806,12.812,12.645,12.645,38797,0
2008-05-16,12.723,12.779,12.667,12.717,16046,0
2008-05-19,12.759,12.796,12.691,12.705,20191,0
2008-05-20,12.705,12.717,12.605,12.605,25277,0
2008-05-21,12.667,12.667,12.356,12.356,26610,0
2008-05-22,12.372,12.46,12.283,12.309,37694,0
2008-05-23,12.3,12.434,12.3,12.434,28802,0
2008-05-27,12.397,12.501,12.397,12.501,16469,0
2008-05-28,12.563,12.686,12.496,12.626,23756,0
2008-05-29,12.626,12.691,12.574,12.588,19006,0
2008-05-30,12.582,12.734,12.582,12.626,14028,0
2008-06-02,12.553,12.655,12.446,12.496,14767,0
2008-06-03,12.548,12.579,12.496,12.535,24000,0
2008-06-04,12.531,12.617,12.505,12.535,17253,0
2008-06-05,12.574,12.747,12.574,12.747,25108,0
2008-06-06,12.683,13.005,12.678,13.005,18504,0
2008-06-09,13.009,13.048,12.717,12.717,30872,0
2008-06-10,12.639,12.951,12.639,12.77,17924,0
2008-06-11,12.765,12.765,12.635,12.635,14589,0
2008-06-12,12.505,12.526,12.318,12.356,33440,0
2008-06-13,12.334,12.439,12.267,12.403,22847,0
2008-06-16,12.41,12.542,12.41,12.489,18885,0
2008-06-17,12.522,12.522,12.391,12.439,23003,0
2008-06-18,12.439,12.439,12.221,12.341,20379,0
2008-06-19,12.294,12.33,12.227,12.257,21998,0
2008-06-20,12.211,12.683,12.145,12.46,26722,0
2008-06-23,12.535,12.569,12.314,12.347,13357,0
2008-06-24,12.294,12.383,12.248,12.305,18622,0
2008-06-25,12.376,12.419,12.294,12.372,18307,0
2008-06-26,12.356,12.387,12.289,12.318,10102,0
2008-06-27,12.318,12.765,12.243,12.243,21750,0
2008-06-30,12.272,12.347,12.23,12.248,20209,0
2008-07-01,12.243,12.542,12.163,12.542,36543,0
2008-07-02,12.548,12.673,12.477,12.517,22056,0
2008-07-03,12.599,12.7,12.473,12.535,20436,0
2008-07-07,12.655,12.892,12.263,12.305,46482,0
2008-07-08,12.305,12.856,12.272,12.489,48907,0
2008-07-09,12.542,12.557,12.383,12.419,39701,0
2008-07-10,12.429,12.512,12.334,12.473,61356,0
2008-07-11,12.383,12.429,12.272,12.363,15334,0
2008-07-14,12.383,12.452,12.314,12.314,35102,0
2008-07-15,12.341,12.683,12.141,12.579,60692,0
2008-07-16,12.626,12.983,12.553,12.983,28244,0
2008-07-17,12.909,13.18,12.723,13.043,28553,0
2008-07-18,13.159,13.163,12.983,13.057,14492,0
2008-07-21,13.102,13.132,12.779,12.791,29446,0
2008-07-22,12.691,12.806,12.617,12.753,35037,0
2008-07-23,12.844,13.302,12.801,12.989,32991,0
2008-07-24,13.031,13.031,12.884,12.898,14872,0
2008-07-25,12.951,13.231,12.934,13.083,19750,0
2008-07-28,13.077,13.269,13.018,13.018,18813,0
2008-07-29,13.132,13.198,13.07,13.097,26739,0
2008-07-30,13.253,13.258,12.806,12.967,24815,0
2008-07-31,12.844,13.031,12.844,13.009,21194,0
2008-08-01,13.031,13.031,12.913,12.961,15474,0
2008-08-04,12.922,13.083,12.922,13.052,11681,0
2008-08-05,13.17,13.356,13.102,13.318,19566,0
2008-08-06,13.318,13.356,13.262,13.322,12298,0
2008-08-07,13.253,13.269,13.052,13.077,17861,0
2008-08-08,13.07,13.601,13.07,13.479,28091,0
2008-08-11,13.487,13.649,13.381,13.381,13361,0
2008-08-12,13.396,13.414,13.231,13.231,10151,0
2008-08-13,13.279,13.457,12.999,13.077,28316,0
2008-08-14,13.062,13.209,12.951,13.052,77446,0
2008-08-15,13.087,13.203,13.009,13.077,33531,0
2008-08-18,13.154,13.209,13.015,13.031,24916,0
2008-08-19,12.999,13.093,12.999,13.048,15987,0
2008-08-20,12.995,13.143,12.989,13.018,28242,0
2008-08-21,13.024,13.07,12.872,13.031,28696,0
2008-08-22,13.143,13.262,13.143,13.258,25457,0
2008-08-25,13.159,13.194,13.005,13.159,23159,0
2008-08-26,13.147,13.551,13.102,13.457,103060,0
2008-08-27,13.414,13.877,13.414,13.777,34136,0
2008-08-28,13.927,14.049,13.701,13.707,47966,0
2008-08-29,13.701,13.711,13.41,13.41,31502,0
2008-09-02,13.556,13.556,13.262,13.285,38416,0
2008-09-03,13.322,13.356,13.232,13.322,21967,0
2008-09-04,13.329,13.329,12.775,12.801,22195,0
2008-09-05,12.828,12.828,12.683,12.775,29359,0
2008-09-08,13.031,13.309,12.876,13.309,23223,0
2008-09-09,13.253,13.51,13.18,13.18,33124,0
2008-09-10,13.524,13.524,13.221,13.221,45983,0
2008-09-11,13.18,13.628,12.956,12.983,59962,0
2008-09-12,13.18,13.322,12.913,13.275,52340,0
2008-09-15,12.856,13.19,12.779,12.779,38297,0
2008-09-16,12.582,12.605,12.096,12.123,62123,0
2008-09-17,11.871,11.958,11.533,11.85,88723,0
2008-09-18,11.804,12.218,11.174,12.118,54964,0
2008-09-19,12.734,12.806,11.958,12.236,52439,0
2008-09-22,12.41,12.41,11.814,11.985,36988,0
2008-09-23,12.053,12.267,11.992,12.192,34868,0
2008-09-24,12.477,12.734,12.23,12.655,32456,0
2008-09-25,12.884,12.971,12.683,12.705,33926,0
2008-09-26,12.477,12.477,12.334,12.41,24583,0
2008-09-29,12.23,12.33,11.963,12.112,31810,0
2008-09-30,12.477,12.711,12.177,12.626,37139,0
2008-10-01,12.711,13.322,12.363,12.46,87632,0
2008-10-02,12.505,12.605,12.086,12.129,46309,0
2008-10-03,12.477,12.632,11.798,11.932,53111,0
2008-10-06,11.483,11.492,10.008,10.657,155099,0
2008-10-07,10.634,10.838,10.198,10.537,76310,0
2008-10-08,10.008,10.597,9.714,10.597,116954,0
2008-10-09,10.46,10.476,9.985,10.283,90068,0
2008-10-10,8.3615,10.028,7.4879,9.94,565776,0
2008-10-13,10.186,10.869,10.175,10.816,39570,0
2008-10-14,10.982,11.483,10.982,11.296,44600,0
2008-10-15,11.114,11.296,10.169,10.283,55735,0
2008-10-16,10.186,10.402,10.041,10.16,35278,0
2008-10-17,9.985,10.782,9.858,10.46,44295,0
2008-10-20,10.439,10.822,10.439,10.804,10848,0
2008-10-21,10.608,11.073,10.608,11.073,22445,0
2008-10-22,10.986,11.073,10.71,11.047,20266,0
2008-10-23,10.982,11.047,10.753,10.794,12183,0
2008-10-24,10.532,10.715,10.387,10.689,41647,0
2008-10-27,10.734,10.771,10.387,10.608,16844,0
2008-10-28,10.529,10.782,10.219,10.782,23120,0
2008-10-29,10.677,11.063,10.549,10.71,32797,0
2008-10-30,10.757,10.974,10.734,10.777,18120,0
2008-10-31,10.771,10.933,10.66,10.794,27378,0
2008-11-03,10.71,10.962,10.593,10.962,19306,0
2008-11-04,10.968,11.084,10.962,11.009,28962,0
2008-11-05,10.933,10.986,10.816,10.816,17805,0
2008-11-06,10.684,10.923,10.434,10.543,15151,0
2008-11-07,10.513,10.753,10.494,10.608,22106,0
2008-11-10,10.86,10.86,10.316,10.408,23597,0
2008-11-11,10.31,10.387,10.2,10.283,23367,0
2008-11-12,10.033,10.076,9.3013,9.738,69264,0
2008-11-13,9.3475,10.008,9.3093,10.008,68335,0
2008-11-14,9.764,10.402,9.726,10.16,66554,0
2008-11-17,10.115,10.115,9.832,9.969,35151,0
2008-11-18,9.789,9.82,9.56,9.714,13934,0
2008-11-19,9.64,9.64,9.212,9.2343,37027,0
2008-11-20,9.111,9.111,7.7365,7.9839,81899,0
2008-11-21,7.9894,8.3811,7.684,8.1349,151404,0
2008-11-24,8.2368,8.9872,8.2368,8.7434,38084,0
2008-11-25,8.7434,8.9189,8.4651,8.5573,25650,0
2008-11-26,8.4128,8.9189,8.3811,8.6849,45813,0
2008-11-28,8.6346,8.8636,8.6346,8.8101,23678,0
2008-12-01,8.6883,9.4483,8.5795,8.7526,61175,0
2008-12-02,8.7526,8.8543,8.7388,8.7731,29587,0
2008-12-03,8.6346,8.9235,8.6291,8.8331,40207,0
2008-12-04,8.6736,8.9603,8.6073,8.7945,38048,0
2008-12-05,8.7591,8.9446,8.6975,8.93,22330,0
2008-12-08,9.065,9.2391,9.065,9.0881,32464,0
2008-12-09,9.0583,9.2391,9.0583,9.0938,24942,0
2008-12-10,9.1815,9.1815,9.1053,9.146,26012,0
2008-12-11,9.111,9.382,9.111,9.1777,20852,0
2008-12-12,8.9392,9.3013,8.7388,9.1815,62787,0
2008-12-15,9.111,9.2623,9.111,9.2072,22602,0
2008-12-16,9.2876,9.4625,9.1147,9.4625,35665,0
2008-12-17,9.3355,9.609,9.3249,9.4874,61069,0
2008-12-18,9.3141,9.698,9.3141,9.372,103717,0
2008-12-19,9.529,9.529,9.2926,9.4167,59907,0
2008-12-22,9.2983,9.3671,9.212,9.2926,65917,0
2008-12-23,9.2983,9.4433,9.2671,9.4225,28955,0
2008-12-24,9.4526,9.603,9.4526,9.543,24870,0
2008-12-26,9.704,9.704,9.4483,9.619,59264,0
2008-12-29,9.789,9.789,9.3937,9.4586,51053,0
2008-12-30,9.4804,9.676,9.4625,9.676,42207,0
2008-12-31,9.747,10.028,9.597,10.019,54382,0
2009-01-02,9.985,10.219,9.935,10.219,41660,0
2009-01-05,10.253,10.524,10.125,10.325,66402,0
2009-01-06,10.453,10.559,10.253,10.529,82318,0
2009-01-07,10.49,10.638,10.351,10.482,45188,0
2009-01-08,10.49,10.645,10.329,10.559,34717,0
2009-01-09,10.71,10.71,10.325,10.532,40016,0
2009-01-12,10.428,10.494,10.325,10.428,30596,0
2009-01-13,10.506,10.506,10.279,10.325,52293,0
2009-01-14,10.325,10.325,10.051,10.051,38352,0
2009-01-15,10.279,10.279,9.945,10.046,34969,0
2009-01-16,10.105,10.378,10.105,10.34,19500,0
2009-01-20,10.578,10.608,10.16,10.219,23600,0
2009-01-21,10.225,10.306,10.134,10.219,16196,0
2009-01-22,10.264,10.453,10.175,10.397,38265,0
2009-01-23,10.529,10.529,10.155,10.279,37683,0
2009-01-26,10.506,10.572,10.372,10.383,18795,0
2009-01-27,10.412,10.81,10.412,10.657,21451,0
2009-01-28,11.073,11.073,10.865,10.916,26404,0
2009-01-29,11.061,11.061,10.777,10.804,19654,0
2009-01-30,10.762,10.844,10.603,10.706,17192,0
2009-02-02,10.677,10.677,10.569,10.578,20323,0
2009-02-03,10.554,10.908,10.554,10.782,56533,0
2009-02-04,10.848,10.911,10.666,10.753,20661,0
2009-02-05,10.739,10.89,10.666,10.838,28624,0
2009-02-06,10.916,10.968,10.684,10.729,45281,0
2009-02-09,10.794,10.798,10.677,10.684,20329,0
2009-02-10,10.63,10.696,10.618,10.63,15768,0
2009-02-11,10.63,10.651,10.306,10.513,64742,0
2009-02-12,10.434,10.583,10.329,10.529,58121,0
2009-02-13,10.572,10.572,10.408,10.408,45575,0
2009-02-17,10.259,10.289,10.125,10.219,49629,0
2009-02-18,10.274,10.325,10.12,10.16,55270,0
2009-02-19,10.155,10.329,10.144,10.149,31826,0
2009-02-20,10,10.076,9.874,9.974,25548,0
2009-02-23,9.884,10.003,9.693,9.698,49554,0
2009-02-24,9.652,9.868,9.652,9.862,43274,0
2009-02-25,9.935,9.935,9.698,9.862,15339,0
2009-02-26,9.838,9.838,9.4844,9.537,42790,0
2009-02-27,9.3415,9.3415,9.0994,9.0994,34524,0
2009-03-02,8.9715,9.0097,8.5124,8.5232,111282,0
2009-03-03,8.5232,8.5678,8.3915,8.5623,59300,0
2009-03-04,8.4909,8.6562,8.4483,8.6464,38339,0
2009-03-05,8.4651,8.4954,8.2109,8.2109,55782,0
2009-03-06,8.1459,8.2109,7.9494,8.0557,64345,0
2009-03-09,8.0103,8.2109,8.0103,8.1664,118675,0
2009-03-10,8.278,8.4483,8.2724,8.3713,70710,0
2009-03-11,8.4749,8.5278,8.4166,8.4483,272485,0
2009-03-12,8.0757,8.5623,8.0757,8.5394,143695,0
2009-03-13,8.717,8.9095,8.6849,8.8829,34993,0
2009-03-16,8.9815,9.0792,8.9539,9.0097,32564,0
2009-03-17,9.0994,9.0994,8.9392,9.065,25036,0
2009-03-18,9.1205,9.3249,9.0489,9.3249,33067,0
2009-03-19,9.3249,9.3249,9.0745,9.146,27414,0
2009-03-20,9.1879,9.1936,9.0184,9.0184,18352,0
2009-03-23,9.2169,9.2759,9.0688,9.2457,38581,0
2009-03-24,9.2294,9.3249,9.0546,9.1976,42788,0
2009-03-25,9.3013,9.3013,9.111,9.1642,38228,0
2009-03-26,9.1777,9.4225,9.1777,9.2926,80564,0
2009-03-27,9.3365,9.4285,9.2516,9.3989,40587,0
2009-03-30,9.3317,9.597,9.1576,9.3937,48641,0
2009-03-31,9.572,9.572,9.4384,9.4384,25339,0
2009-04-01,9.3671,9.553,9.2584,9.543,89292,0
2009-04-02,9.67,9.688,9.533,9.649,48376,0
2009-04-03,9.77,9.77,9.3989,9.4924,42934,0
2009-04-06,9.4225,9.578,9.4225,9.4433,22348,0
2009-04-07,9.3475,9.4973,9.3475,9.4625,28531,0
2009-04-08,9.572,9.603,9.4874,9.547,22066,0
2009-04-09,9.789,9.789,9.523,9.572,15801,0
2009-04-13,9.543,9.665,9.513,9.616,21432,0
2009-04-14,9.597,9.652,9.4804,9.597,23830,0
2009-04-15,9.547,9.616,9.543,9.593,16612,0
2009-04-16,9.593,9.688,9.593,9.67,13683,0
2009-04-17,9.726,10.028,9.676,9.805,16975,0
2009-04-20,9.726,9.726,9.513,9.517,17890,0
2009-04-21,9.4433,9.56,9.4384,9.56,20060,0
2009-04-22,9.523,9.578,9.4844,9.533,13412,0
2009-04-23,9.726,9.726,9.3671,9.506,47405,0
2009-04-24,9.4735,9.759,9.4526,9.698,88034,0
2009-04-27,9.753,9.853,9.753,9.805,26967,0
2009-04-28,9.853,9.891,9.784,9.884,54324,0
2009-04-29,9.96,10.439,9.96,10.357,57890,0
2009-04-30,10.259,10.316,9.853,9.935,36843,0
2009-05-01,9.878,9.94,9.858,9.912,11083,0
2009-05-04,9.843,10.076,9.843,10.033,25166,0
2009-05-05,10.061,10.065,9.919,9.93,22565,0
2009-05-06,10.175,10.175,9.965,9.985,37824,0
2009-05-07,10.076,10.094,9.935,9.985,24332,0
2009-05-08,10.134,10.316,9.965,10.306,46382,0
2009-05-11,10.149,10.27,10.083,10.225,33639,0
2009-05-12,10.27,10.335,10.186,10.244,31446,0
2009-05-13,10.055,10.244,10.055,10.169,56663,0
2009-05-14,10.155,10.237,10.149,10.237,15590,0
2009-05-15,10.253,10.301,10.041,10.055,24476,0
2009-05-18,10.061,10.259,10.003,10.175,44439,0
2009-05-19,10.244,10.244,10.125,10.144,26308,0
2009-05-20,10.289,10.294,10.175,10.198,14723,0
2009-05-21,10.139,10.179,10.015,10.023,27691,0
2009-05-22,10.023,10.16,10.019,10.16,23065,0
2009-05-26,10.175,10.378,10.11,10.357,53243,0
2009-05-27,10.289,10.529,10.289,10.506,62923,0
2009-05-28,10.603,10.753,10.529,10.529,45753,0
2009-05-29,10.672,10.689,10.559,10.618,32497,0
2009-06-01,10.804,10.928,10.729,10.782,40045,0
2009-06-02,10.831,10.831,10.749,10.782,24177,0
2009-06-03,10.782,10.782,10.612,10.63,30596,0
2009-06-04,10.578,11.004,10.578,10.804,26610,0
2009-06-05,10.777,10.777,10.71,10.757,25021,0
2009-06-08,10.71,10.71,10.434,10.564,63328,0
2009-06-09,10.532,10.578,10.453,10.506,18476,0
2009-06-10,10.49,10.529,10.408,10.428,35693,0
2009-06-11,10.434,10.434,10.325,10.372,67588,0
2009-06-12,10.237,10.428,10.237,10.387,40506,0
2009-06-15,10.335,10.335,10.144,10.2,14234,0
2009-06-16,10.131,10.237,10.094,10.175,65223,0
2009-06-17,10.089,10.408,9.897,10.351,51489,0
2009-06-18,10.428,10.529,10.428,10.476,13190,0
2009-06-19,10.729,10.753,10.49,10.559,35997,0
2009-06-22,10.453,10.453,10.283,10.294,39353,0
2009-06-23,10.294,10.363,10.237,10.259,35481,0
2009-06-24,10.232,10.447,10.232,10.357,32868,0
2009-06-25,10.408,10.537,10.351,10.434,70499,0
2009-06-26,10.506,10.506,10.372,10.453,28718,0
2009-06-29,10.412,10.549,10.391,10.471,21409,0
2009-06-30,10.537,10.564,10.439,10.46,21070,0
2009-07-01,10.447,10.729,10.447,10.706,58916,0
2009-07-02,10.71,10.71,10.532,10.634,30539,0
2009-07-06,10.578,10.578,10.439,10.529,36675,0
2009-07-07,10.666,10.689,10.543,10.564,44116,0
2009-07-08,10.657,10.657,10.554,10.657,32356,0
2009-07-09,10.706,10.706,10.564,10.578,30387,0
2009-07-10,10.439,10.543,10.363,10.494,28567,0
2009-07-13,10.453,10.572,10.412,10.412,15712,0
2009-07-14,10.322,10.569,10.322,10.506,25854,0
2009-07-15,10.684,10.684,10.485,10.625,39179,0
2009-07-16,10.524,10.672,10.524,10.612,20145,0
2009-07-17,10.485,10.689,10.485,10.684,23404,0
2009-07-20,10.684,10.749,10.684,10.749,19899,0
2009-07-21,10.739,10.876,10.729,10.869,35596,0
2009-07-22,10.777,11.108,10.777,11.047,76853,0
2009-07-23,10.962,11.339,10.958,11.24,48479,0
2009-07-24,11.285,11.285,11.105,11.145,37998,0
2009-07-27,11.19,11.19,11.009,11.084,35769,0
2009-07-28,11.084,11.514,11.061,11.328,64094,0
2009-07-29,11.26,11.43,11.212,11.26,27400,0
2009-07-30,11.333,11.483,11.285,11.285,35378,0
2009-07-31,11.163,11.366,11.128,11.25,33191,0
2009-08-03,11.25,11.441,11.25,11.333,40509,0
2009-08-04,11.333,11.587,11.317,11.456,23606,0
2009-08-05,11.354,11.682,11.349,11.593,56288,0
2009-08-06,11.638,11.638,11.323,11.323,18558,0
2009-08-07,11.366,11.973,11.366,11.689,70707,0
2009-08-10,11.664,11.783,11.462,11.462,16662,0
2009-08-11,11.385,11.385,11.328,11.328,11749,0
2009-08-12,11.4,11.441,11.29,11.36,19570,0
2009-08-13,11.3,11.323,11.255,11.26,45025,0
2009-08-14,11.26,11.339,11.255,11.26,13673,0
2009-08-17,11.084,11.255,11.061,11.212,27579,0
2009-08-18,11.217,11.339,11.217,11.269,18442,0
2009-08-19,11.128,11.533,11.128,11.533,34254,0
2009-08-20,11.396,11.611,11.385,11.549,33180,0
2009-08-21,11.726,12.016,11.726,11.893,47962,0
2009-08-24,11.842,11.937,11.842,11.842,22140,0
2009-08-25,11.842,12.037,11.842,11.906,31289,0
2009-08-26,11.831,11.916,11.82,11.82,23546,0
2009-08-27,11.726,11.735,11.587,11.658,32215,0
2009-08-28,11.689,11.703,11.58,11.587,21707,0
2009-08-31,11.538,11.587,11.533,11.533,30473,0
2009-09-01,11.533,11.638,11.26,11.311,67292,0
2009-09-02,11.202,11.263,11.078,11.196,53706,0
2009-09-03,11.196,11.311,11.157,11.169,51065,0
2009-09-04,11.169,11.307,11.108,11.255,52201,0
2009-09-08,11.333,11.43,11.328,11.328,44846,0
2009-09-09,11.26,11.416,11.26,11.349,51931,0
2009-09-10,11.366,11.562,11.366,11.533,55099,0
2009-09-11,11.206,11.435,11.202,11.396,102903,0
2009-09-14,11.212,11.514,11.212,11.489,38906,0
2009-09-15,11.562,11.562,11.407,11.489,102706,0
2009-09-16,11.435,11.698,11.435,11.689,48632,0
2009-09-17,11.58,11.767,11.58,11.73,31241,0
2009-09-18,11.664,11.814,11.664,11.746,31977,0
2009-09-21,11.73,11.73,11.354,11.649,49861,0
2009-09-22,11.597,11.814,11.597,11.769,30149,0
2009-09-23,11.746,11.767,11.671,11.671,29956,0
2009-09-24,11.671,11.693,11.416,11.556,42506,0
2009-09-25,11.504,11.593,11.456,11.543,27953,0
2009-09-28,11.682,11.746,11.658,11.73,29162,0
2009-09-29,11.703,11.826,11.671,11.808,63493,0
2009-09-30,11.762,11.842,11.709,11.776,58009,0
2009-10-01,11.645,11.74,11.616,11.726,43778,0
2009-10-02,11.514,11.587,11.366,11.489,65971,0
2009-10-05,11.446,11.58,11.446,11.514,29917,0
2009-10-06,11.685,11.845,11.587,11.676,62180,0
2009-10-07,11.689,11.906,11.664,11.836,64429,0
2009-10-08,11.645,11.937,11.645,11.893,31037,0
2009-10-09,11.85,11.937,11.85,11.889,34356,0
2009-10-12,11.948,12.06,11.916,12.043,21864,0
2009-10-13,12.043,12.043,11.836,11.85,81636,0
2009-10-14,11.82,11.973,11.82,11.953,44487,0
2009-10-15,12.043,12.05,11.792,11.948,48311,0
2009-10-16,11.842,12.004,11.842,11.985,22607,0
2009-10-19,12.021,12.086,11.92,11.985,33276,0
2009-10-20,12.066,12.072,11.85,11.876,18174,0
2009-10-21,12.053,12.06,11.932,12.037,32934,0
2009-10-22,12.053,12.072,11.958,12.072,33362,0
2009-10-23,12.053,12.072,11.876,11.885,34902,0
2009-10-26,11.769,11.885,11.735,11.798,25564,0
2009-10-27,11.735,11.88,11.735,11.769,18489,0
2009-10-28,11.82,11.82,11.407,11.407,40484,0
2009-10-29,11.587,11.632,11.587,11.607,53441,0
2009-10-30,11.587,11.607,11.39,11.39,33053,0
2009-11-02,11.543,11.576,11.349,11.462,44628,0
2009-11-03,11.229,11.658,11.218,11.632,37610,0
2009-11-04,11.735,12.06,11.652,11.997,45697,0
2009-11-05,12.072,12.134,11.985,12.093,32380,0
2009-11-06,11.876,12.202,11.876,12.093,24016,0
2009-11-09,12.227,12.305,12.123,12.305,450201,0
2009-11-10,12.221,12.309,12.001,12.001,187260,0
2009-11-11,12.01,12.207,11.927,12.197,82630,0
2009-11-12,12.102,12.257,12.066,12.112,172482,0
2009-11-13,12.112,12.218,12.043,12.192,55427,0
2009-11-16,12.134,12.323,12.134,12.323,39099,0
2009-11-17,12.779,12.779,12.211,12.305,77087,0
2009-11-18,12.248,12.517,12.153,12.489,188780,0
2009-11-19,12.477,12.477,12.257,12.305,158429,0
2009-11-20,12.129,12.283,12.129,12.218,99869,0
2009-11-23,12.465,12.483,12.341,12.347,59003,0
2009-11-24,12.363,12.434,12.341,12.434,50667,0
2009-11-25,12.439,12.594,12.391,12.594,162146,0
2009-11-27,12.397,12.429,12.383,12.41,3127,0
2009-11-30,12.446,12.588,12.446,12.477,86533,0
2009-12-01,12.531,12.632,12.526,12.569,27146,0
2009-12-02,12.569,12.645,12.542,12.599,31016,0
2009-12-03,12.599,12.65,12.512,12.535,32132,0
2009-12-04,12.542,12.66,12.46,12.594,28625,0
2009-12-07,12.623,12.723,12.623,12.696,27110,0
2009-12-08,12.526,12.812,12.526,12.812,46247,0
2009-12-09,12.806,12.812,12.705,12.775,22560,0
2009-12-10,12.898,13.048,12.892,12.971,32274,0
2009-12-11,13.018,13.018,12.971,12.983,46752,0
2009-12-14,12.999,13.137,12.995,13.132,36709,0
2009-12-15,13.077,13.302,13.077,13.285,55414,0
2009-12-16,13.221,13.804,13.12,13.585,168138,0
2009-12-17,13.386,13.479,13.356,13.364,43190,0
2009-12-18,13.227,13.231,12.951,12.956,29396,0
2009-12-21,12.905,12.928,12.728,12.849,111077,0
2009-12-22,12.753,13.18,12.753,13.115,80305,0
2009-12-23,13.039,13.329,13.036,13.132,32367,0
2009-12-24,13.036,13.062,12.884,13.005,29573,0
2009-12-28,13.108,13.159,12.818,12.839,46869,0
2009-12-29,12.779,12.951,12.77,12.922,34671,0
2009-12-30,12.922,12.967,12.922,12.951,11161,0
2009-12-31,13.048,13.227,13.039,13.215,39069,0
2010-01-04,13.41,13.424,13.209,13.302,131072,0
2010-01-05,13.386,13.386,13.147,13.253,39886,0
2010-01-06,13.209,13.41,13.209,13.41,44777,0
2010-01-07,13.334,13.536,13.334,13.344,69017,0
2010-01-08,13.344,13.452,13.279,13.348,30922,0
2010-01-11,13.5,13.5,13.312,13.322,39525,0
2010-01-12,13.318,13.329,13.177,13.177,38528,0
2010-01-13,13.115,13.298,13.115,13.159,36400,0
2010-01-14,13.258,13.329,13.215,13.329,20502,0
2010-01-15,13.203,13.339,13.19,13.198,129472,0
2010-01-19,13.227,13.734,13.198,13.707,107319,0
2010-01-20,13.536,13.772,13.531,13.734,61692,0
2010-01-21,13.734,13.777,13.51,13.696,98756,0
2010-01-22,13.638,13.828,13.601,13.696,77212,0
2010-01-25,13.746,13.746,13.513,13.672,83337,0
2010-01-26,13.54,13.653,13.386,13.5,77206,0
2010-01-27,13.399,13.513,12.849,12.938,122330,0
2010-01-28,12.867,13.07,12.779,12.922,54958,0
2010-01-29,12.999,13.062,12.759,12.818,37475,0
2010-02-01,12.971,12.971,12.806,12.909,32214,0
2010-02-02,12.828,13.159,12.822,13.108,52365,0
2010-02-03,13.227,13.369,13.159,13.279,36866,0
2010-02-04,13.132,13.132,12.971,12.971,47069,0
2010-02-05,12.884,12.884,12.289,12.496,83748,0
2010-02-08,12.531,12.605,12.446,12.569,51620,0
2010-02-09,12.542,12.678,12.489,12.594,34966,0
2010-02-10,12.542,12.639,12.542,12.582,13490,0
2010-02-11,12.383,12.626,12.383,12.617,23089,0
2010-02-12,12.496,12.691,12.46,12.623,26641,0
2010-02-16,12.818,12.834,12.696,12.759,33989,0
2010-02-17,12.743,12.956,12.743,12.922,21889,0
2010-02-18,12.995,12.995,12.849,12.905,36571,0
2010-02-19,12.785,13.07,12.785,12.922,55531,0
2010-02-22,13.057,13.062,12.872,13.048,31942,0
2010-02-23,13.097,13.097,12.909,12.951,20125,0
2010-02-24,12.961,13.163,12.922,13.163,50042,0
2010-02-25,13.043,13.093,12.956,13.048,26311,0
2010-02-26,13.036,13.184,13.036,13.184,38639,0
2010-03-01,13.298,13.312,13.184,13.309,39556,0
2010-03-02,13.348,13.391,13.312,13.364,59844,0
2010-03-03,13.369,13.369,13.238,13.275,61646,0
2010-03-04,13.285,13.285,13.17,13.198,26004,0
2010-03-05,13.227,13.44,13.227,13.44,41239,0
2010-03-08,13.487,13.487,13.334,13.399,38400,0
2010-03-09,13.348,13.649,13.232,13.318,104756,0
2010-03-10,13.242,13.424,13.242,13.369,43655,0
2010-03-11,13.031,13.203,12.999,13.198,49427,0
2010-03-12,13.322,13.322,13.163,13.221,22149,0
2010-03-15,13.163,13.232,13.108,13.232,20072,0
2010-03-16,13.238,13.258,13.126,13.253,35334,0
2010-03-17,13.258,13.334,13.253,13.312,43580,0
2010-03-18,13.262,13.356,13.262,13.322,14906,0
2010-03-19,13.279,13.329,13.275,13.312,43355,0
2010-03-22,13.231,13.513,13.231,13.457,62748,0
2010-03-23,13.524,13.565,13.399,13.531,48089,0
2010-03-24,13.435,13.531,13.414,13.493,41713,0
2010-03-25,13.504,13.531,13.399,13.399,32069,0
2010-03-26,13.391,13.419,13.291,13.334,33858,0
2010-03-29,13.248,13.431,13.248,13.381,35306,0
2010-03-30,13.329,13.44,13.302,13.386,43425,0
2010-03-31,13.386,13.467,13.318,13.318,50467,0
2010-04-01,13.435,13.668,13.318,13.606,83376,0
2010-04-05,13.591,13.691,13.414,13.658,34365,0
2010-04-06,13.664,13.777,13.519,13.746,47362,0
2010-04-07,13.799,13.84,13.658,13.672,44586,0
2010-04-08,13.672,13.76,13.574,13.756,42206,0
2010-04-09,13.824,13.9,13.746,13.856,43603,0
2010-04-12,13.824,13.85,13.766,13.799,33031,0
2010-04-13,13.84,13.84,13.716,13.751,16349,0
2010-04-14,13.777,13.777,13.623,13.644,17409,0
2010-04-15,13.734,13.766,13.613,13.633,24621,0
2010-04-16,13.672,13.684,13.467,13.513,38385,0
2010-04-19,13.562,13.562,13.445,13.504,16567,0
2010-04-20,13.51,13.644,13.51,13.644,18683,0
2010-04-21,13.701,13.701,13.302,13.679,52137,0
2010-04-22,13.672,13.684,13.419,13.653,57837,0
2010-04-23,13.586,13.727,13.429,13.727,46639,0
2010-04-26,13.772,13.772,13.54,13.54,24776,0
2010-04-27,13.569,13.701,13.513,13.653,88611,0
2010-04-28,13.772,13.772,13.691,13.701,18372,0
2010-04-29,13.777,13.865,13.73,13.809,19016,0
2010-04-30,13.856,13.881,13.772,13.809,21325,0
2010-05-03,13.751,13.777,13.633,13.668,16978,0
2010-05-04,13.638,13.638,13.396,13.474,29335,0
2010-05-05,13.309,13.668,13.009,13.628,82935,0
2010-05-06,13.579,13.606,12.812,12.944,58580,0
2010-05-07,12.983,12.983,12.594,12.626,49597,0
2010-05-10,12.218,12.956,12.218,12.723,62709,0
2010-05-11,12.477,12.812,12.477,12.796,61448,0
2010-05-12,12.934,13.115,12.913,13.115,36729,0
2010-05-13,12.938,13.227,12.938,13.097,22854,0
2010-05-14,13.253,13.253,12.775,12.853,27512,0
2010-05-17,12.913,12.913,12.683,12.743,32732,0
2010-05-18,12.905,12.905,12.678,12.728,38424,0
2010-05-19,12.737,12.737,12.553,12.594,39069,0
2010-05-20,12.496,12.496,12.037,12.066,72960,0
2010-05-21,11.73,12.037,11.682,11.911,72080,0
2010-05-24,11.682,12.096,11.682,11.911,38898,0
2010-05-25,11.826,11.826,11.587,11.814,46161,0
2010-05-26,11.916,12.081,11.86,11.866,22309,0
2010-05-27,11.992,12.141,11.992,12.141,28887,0
2010-05-28,12.221,12.221,12.06,12.086,43037,0
2010-06-01,12.01,12.188,11.911,12.096,43390,0
2010-06-02,12.01,12.243,12.001,12.243,30239,0
2010-06-03,12.33,12.367,12.218,12.318,32147,0
2010-06-04,12.093,12.23,12.043,12.066,56479,0
2010-06-07,12.021,12.05,11.969,11.969,44575,0
2010-06-08,12.043,12.043,11.85,11.937,57835,0
2010-06-09,12.06,12.06,11.871,11.876,22968,0
2010-06-10,12.053,12.197,12.053,12.163,116954,0
2010-06-11,12.06,12.102,12.01,12.102,32585,0
2010-06-14,12.283,12.363,12.267,12.309,36087,0
2010-06-15,12.456,12.512,12.33,12.512,21032,0
2010-06-16,12.446,12.535,12.446,12.535,27233,0
2010-06-17,12.632,12.639,12.47,12.548,14029,0
2010-06-18,12.655,13.005,12.439,13.005,68844,0
2010-06-21,12.983,12.983,12.7,12.728,35371,0
2010-06-22,12.737,12.737,12.419,12.531,207719,0
2010-06-23,12.588,12.588,12.422,12.483,12580,0
2010-06-24,12.563,12.563,12.367,12.367,32962,0
2010-06-25,12.489,12.526,12.236,12.41,42050,0
2010-06-28,12.535,12.535,12.413,12.434,21539,0
2010-06-29,12.419,12.419,12.053,12.081,27322,0
2010-06-30,12.152,12.201,11.951,11.951,20438,0
2010-07-01,11.932,11.932,11.735,11.92,33436,0
2010-07-02,11.842,12.123,11.831,12.066,28506,0
2010-07-06,12.081,12.129,12.05,12.072,22663,0
2010-07-07,12.05,12.149,12.05,12.149,25476,0
2010-07-08,12.272,12.347,12.086,12.347,23131,0
2010-07-09,12.439,12.898,12.391,12.862,27720,0
2010-07-12,12.913,12.995,12.673,12.673,24458,0
2010-07-13,12.915,12.999,12.759,12.999,78107,0
2010-07-14,12.967,12.967,12.611,12.673,55719,0
2010-07-15,12.779,12.828,12.243,12.279,42187,0
2010-07-16,12.318,12.334,12.053,12.066,23368,0
2010-07-19,12.169,12.169,12.047,12.072,24000,0
2010-07-20,12.033,12.112,11.889,12.072,40447,0
2010-07-21,12.047,12.159,11.927,12.01,17750,0
2010-07-22,12.318,12.318,12.027,12.118,19187,0
2010-07-23,12.221,12.221,12.004,12.129,31565,0
2010-07-26,12.163,12.314,12.118,12.289,35227,0
2010-07-27,12.318,12.594,12.248,12.588,38910,0
2010-07-28,12.594,12.594,12.314,12.439,32371,0
2010-07-29,12.588,12.588,12.257,12.434,19397,0
2010-07-30,12.383,12.548,12.254,12.489,16138,0
2010-08-02,12.639,12.849,12.588,12.728,29187,0
2010-08-03,12.801,12.801,12.563,12.588,12701,0
2010-08-04,12.563,12.645,12.505,12.548,38961,0
2010-08-05,12.579,12.588,12.452,12.531,22089,0
2010-08-06,12.563,12.639,12.522,12.542,53443,0
2010-08-09,12.635,12.639,12.535,12.594,18517,0
2010-08-10,12.678,12.723,12.563,12.723,26249,0
2010-08-11,12.645,12.645,12.387,12.422,35279,0
2010-08-12,12.257,12.496,12.257,12.496,13491,0
2010-08-13,12.33,12.691,12.33,12.531,20331,0
2010-08-16,12.605,12.605,12.477,12.517,15532,0
2010-08-17,12.791,12.791,12.517,12.588,28226,0
2010-08-18,12.588,12.796,12.496,12.617,24533,0
2010-08-19,12.686,12.686,12.387,12.473,18397,0
2010-08-20,12.667,12.667,12.254,12.272,27348,0
2010-08-23,12.743,12.812,12.617,12.775,29279,0
2010-08-24,12.785,12.785,12.569,12.655,42216,0
2010-08-25,12.639,12.7,12.582,12.696,16611,0
2010-08-26,12.711,12.867,12.594,12.626,40840,0
2010-08-27,12.696,12.705,12.588,12.599,59016,0
2010-08-30,12.611,12.667,12.334,12.334,34731,0
2010-08-31,12.339,12.422,12.233,12.25,50134,0
2010-09-01,12.267,12.531,12.267,12.446,30696,0
2010-09-02,12.569,12.574,12.446,12.557,20791,0
2010-09-03,12.588,12.717,12.557,12.594,66256,0
2010-09-07,12.605,12.635,12.501,12.557,41290,0
2010-09-08,12.632,12.683,12.582,12.632,38949,0
2010-09-09,12.775,12.818,12.711,12.796,79248,0
2010-09-10,12.849,12.989,12.844,12.909,87240,0
2010-09-13,12.844,12.915,12.753,12.791,45442,0
2010-09-14,12.849,12.856,12.705,12.801,56515,0
2010-09-15,12.723,12.849,12.723,12.812,70815,0
2010-09-16,12.839,12.839,12.711,12.743,100017,0
2010-09-17,12.759,12.812,12.728,12.753,25270,0
2010-09-20,12.867,12.915,12.834,12.909,35196,0
2010-09-21,12.915,12.983,12.834,12.913,62708,0
2010-09-22,12.913,13.009,12.853,12.892,58517,0
2010-09-23,12.892,12.915,12.834,12.872,69095,0
2010-09-24,13.052,13.073,12.983,13.073,44903,0
2010-09-27,13.057,13.083,12.951,13.009,23589,0
2010-09-28,13.073,13.184,12.956,13.184,41799,0
2010-09-29,13.262,13.262,13.062,13.18,96896,0
2010-09-30,13.275,13.275,13.125,13.153,44941,0
2010-10-01,13.238,13.275,13.143,13.231,25133,0
2010-10-04,13.329,13.424,13.163,13.279,33710,0
2010-10-05,13.419,13.99,13.391,13.98,122024,0
2010-10-06,13.947,13.947,13.613,13.696,81719,0
2010-10-07,13.861,13.861,13.569,13.613,73402,0
2010-10-08,13.628,13.845,13.565,13.828,57023,0
2010-10-11,13.947,13.997,13.76,13.824,82114,0
2010-10-12,13.881,13.881,13.73,13.746,69386,0
2010-10-13,13.787,13.804,13.595,13.638,73431,0
2010-10-14,13.716,13.804,13.591,13.679,178100,0
2010-10-15,13.804,14.004,13.644,13.804,177840,0
2010-10-18,13.871,14.081,13.835,14.081,138889,0
2010-10-19,14.016,14.022,13.84,13.909,82301,0
2010-10-20,13.952,14.032,13.782,13.809,46486,0
2010-10-21,13.927,13.927,13.725,13.794,46000,0
2010-10-22,13.895,14.032,13.777,13.819,98891,0
2010-10-25,13.947,13.967,13.861,13.895,58661,0
2010-10-26,14,14,13.861,13.909,33993,0
2010-10-27,13.984,14.032,13.881,14.032,39524,0
2010-10-28,14.038,14.114,13.98,14.032,35596,0
2010-10-29,14.029,14.029,13.975,14.023,38505,0
2010-11-01,14.107,14.176,14.026,14.043,32742,0
2010-11-02,14.192,14.24,14.132,14.192,36771,0
2010-11-03,14.211,14.211,13.9,13.927,47986,0
2010-11-04,14.12,14.12,13.939,13.974,125698,0
2010-11-05,13.99,14.026,13.881,13.942,82652,0
2010-11-08,14.032,14.032,13.904,14.016,62640,0
2010-11-09,14.102,14.252,13.921,14.102,183591,0
2010-11-10,14.186,14.186,13.932,13.962,95679,0
2010-11-11,14.016,14.016,13.76,13.809,489163,0
2010-11-12,13.861,13.861,13.649,13.73,190980,0
2010-11-15,13.824,13.835,13.513,13.668,101342,0
2010-11-16,13.701,13.701,13.344,13.344,55598,0
2010-11-17,13.318,13.649,13.318,13.565,88740,0
2010-11-18,13.782,14.043,13.482,13.487,207003,0
2010-11-19,13.482,13.845,13.479,13.5,412751,0
2010-11-22,13.565,13.638,13.41,13.519,120317,0
2010-11-23,13.546,13.546,13.309,13.339,41867,0
2010-11-24,13.339,13.719,13.339,13.633,32221,0
2010-11-26,13.653,13.658,13.54,13.565,13811,0
2010-11-29,13.54,13.679,13.403,13.606,36516,0
2010-11-30,13.467,13.569,13.429,13.481,35195,0
2010-12-01,13.644,13.672,13.474,13.672,24758,0
2010-12-02,13.74,13.845,13.628,13.84,34809,0
2010-12-03,13.782,13.939,13.73,13.881,16830,0
2010-12-06,13.932,13.932,13.84,13.895,24550,0
2010-12-07,13.959,13.967,13.881,13.9,72299,0
2010-12-08,14.026,14.026,13.856,13.9,25177,0
2010-12-09,13.9,13.909,13.824,13.895,28187,0
2010-12-10,13.974,14.24,13.952,14.24,46208,0
2010-12-13,14.314,14.314,14.176,14.197,32906,0
2010-12-14,14.176,14.326,14.155,14.278,41748,0
2010-12-15,14.303,14.341,14.278,14.341,27284,0
2010-12-16,14.411,14.411,14.304,14.399,26439,0
2010-12-17,13.819,14.056,13.794,13.939,43589,0
2010-12-20,13.967,14.022,13.707,13.719,32309,0
2010-12-21,13.725,13.845,13.209,13.54,91444,0
2010-12-22,13.487,13.504,13.344,13.399,48961,0
2010-12-23,13.5,13.5,13.359,13.41,50733,0
2010-12-27,13.431,13.479,13.386,13.474,20225,0
2010-12-28,13.569,13.569,13.356,13.424,29353,0
2010-12-29,13.437,13.437,13.365,13.422,42773,0
2010-12-30,13.449,13.455,13.397,13.422,40496,0
2010-12-31,13.499,13.55,13.38,13.55,15949,0
2011-01-03,13.51,13.84,13.51,13.804,29153,0
2011-01-04,13.921,13.99,13.877,13.916,45721,0
2011-01-05,13.98,14.186,13.828,14.097,69002,0
2011-01-06,14.097,14.097,13.871,14.01,39642,0
2011-01-07,13.909,14.132,13.909,14.114,26370,0
2011-01-10,14.07,14.171,14.032,14.143,21777,0
2011-01-11,14.262,14.289,14.155,14.222,49451,0
2011-01-12,14.248,14.262,14.065,14.102,27995,0
2011-01-13,14.004,14.262,14.004,14.262,32035,0
2011-01-14,14.201,14.262,14.161,14.197,22548,0
2011-01-18,14.114,14.227,14.114,14.197,29000,0
2011-01-19,14.248,14.278,14.199,14.21,20834,0
2011-01-20,14.12,14.278,14,14.161,43016,0
2011-01-21,14.181,14.282,14.093,14.093,22240,0
2011-01-24,14.046,14.081,13.921,13.974,24507,0
2011-01-25,13.99,13.99,13.884,13.952,40765,0
2011-01-26,13.927,14.216,13.927,14.211,29939,0
2011-01-27,14.165,14.165,14.022,14.038,20926,0
2011-01-28,14.026,14.026,13.691,13.696,54456,0
2011-01-31,13.647,13.901,13.641,13.709,43653,0
2011-02-01,13.725,13.891,13.725,13.865,40067,0
2011-02-02,13.799,13.85,13.734,13.819,31409,0
2011-02-03,13.763,13.981,13.763,13.981,65708,0
2011-02-04,13.947,14,13.85,13.952,33089,0
2011-02-07,13.98,13.98,13.909,13.932,26370,0
2011-02-08,13.916,14.093,13.84,13.895,69710,0
2011-02-09,13.856,14.065,13.856,14.065,14566,0
2011-02-10,14.058,14.105,13.986,14.068,19348,0
2011-02-11,14.061,14.102,14.032,14.093,15576,0
2011-02-14,14.107,14.161,14,14.075,14947,0
2011-02-15,14.016,14.043,13.927,13.962,18077,0
2011-02-16,13.962,14.171,13.962,14.161,17174,0
2011-02-18,14.175,14.29,14.122,14.195,35428,0
2011-02-22,14.056,14.107,14.032,14.049,17265,0
2011-02-23,14.097,14.107,13.967,13.99,46238,0
2011-02-24,14.081,14.081,13.967,14.022,14969,0
2011-02-25,14.096,14.096,13.974,13.986,36696,0
2011-02-28,14.019,14.093,13.97,14.023,54852,0
2011-03-01,13.997,14.002,13.845,13.891,73492,0
2011-03-02,13.876,13.953,13.845,13.881,44700,0
2011-03-03,13.9,14.035,13.9,13.991,58597,0
2011-03-04,13.991,14.062,13.943,14.041,33861,0
2011-03-07,13.817,14.028,13.817,13.991,32464,0
2011-03-08,13.943,14.072,13.894,14.023,28221,0
2011-03-09,13.96,14.118,13.96,14.09,29992,0
2011-03-10,13.953,13.986,13.881,13.904,57015,0
2011-03-11,13.974,14.023,13.876,14.018,41836,0
2011-03-14,13.891,13.948,13.849,13.876,30255,0
2011-03-15,13.54,13.77,13.54,13.732,41903,0
2011-03-16,13.693,13.77,13.477,13.499,35384,0
2011-03-17,13.637,13.719,13.596,13.719,27161,0
2011-03-18,13.791,13.849,13.722,13.744,27790,0
2011-03-21,13.939,13.963,13.791,13.876,46218,0
2011-03-22,13.838,13.953,13.838,13.943,27864,0
2011-03-23,13.86,13.909,13.817,13.845,24680,0
2011-03-24,13.849,13.997,13.849,13.986,19179,0
2011-03-25,14.006,14.083,13.974,14.068,20169,0
2011-03-28,14.041,14.136,14.035,14.041,19106,0
2011-03-29,13.953,14.215,13.953,14.215,35314,0
2011-03-30,14.195,14.205,14.148,14.185,71321,0
2011-03-31,14.203,14.24,14.113,14.113,35273,0
2011-04-01,14.165,14.29,14.165,14.239,41794,0
2011-04-04,14.283,14.336,14.239,14.268,60842,0
2011-04-05,14.17,14.283,14.17,14.21,28762,0
2011-04-06,14.244,14.304,14.244,14.268,46550,0
2011-04-07,14.244,14.332,14.244,14.278,30825,0
2011-04-08,14.274,14.388,14.274,14.29,25183,0
2011-04-11,14.351,14.416,14.262,14.411,41900,0
2011-04-12,14.298,14.406,14.278,14.371,35437,0
2011-04-13,14.384,14.416,14.311,14.342,33647,0
2011-04-14,14.351,14.428,14.298,14.423,31451,0
2011-04-15,14.388,14.601,14.388,14.573,26319,0
2011-04-18,14.534,14.534,14.311,14.342,23371,0
2011-04-19,14.351,14.477,14.342,14.461,41064,0
2011-04-20,14.534,14.656,14.534,14.556,32379,0
2011-04-21,15.095,15.095,14.579,14.695,28719,0
2011-04-25,14.789,14.789,14.611,14.68,33545,0
2011-04-26,14.68,14.849,14.652,14.839,38275,0
2011-04-27,14.778,14.934,14.767,14.886,31328,0
2011-04-28,14.835,14.969,14.835,14.969,29244,0
2011-04-29,14.932,14.932,14.846,14.903,34395,0
2011-05-02,14.913,15.074,14.907,15.046,36510,0
2011-05-03,15.096,15.096,14.99,14.99,13485,0
2011-05-04,14.952,15.023,14.928,14.962,23749,0
2011-05-05,14.967,15.372,14.92,15.031,48337,0
2011-05-06,15.17,15.174,14.99,14.996,25874,0
2011-05-09,14.99,15.057,14.902,14.934,70889,0
2011-05-10,14.957,15.107,14.957,15.046,22382,0
2011-05-11,15.113,15.176,14.972,15.006,42468,0
2011-05-12,14.922,15.146,14.922,15.046,70106,0
2011-05-13,15.013,15.043,14.855,14.886,62871,0
2011-05-16,14.824,14.973,14.818,14.835,76262,0
2011-05-17,14.89,14.89,14.778,14.879,35037,0
2011-05-18,14.849,15.023,14.849,14.996,26648,0
2011-05-19,14.986,15.013,14.89,14.94,39620,0
2011-05-20,14.972,14.995,14.872,14.972,32222,0
2011-05-23,14.94,15.039,14.773,15.018,34360,0
2011-05-24,15.006,15.043,14.879,14.89,21745,0
2011-05-25,14.835,14.983,14.824,14.983,29095,0
2011-05-26,14.986,15.057,14.824,14.858,29823,0
2011-05-27,14.878,15.043,14.878,15.017,33307,0
2011-05-31,15.104,15.328,15.075,15.287,32033,0
2011-06-01,15.275,15.282,15.069,15.124,35371,0
2011-06-02,15.131,15.156,15.064,15.064,36080,0
2011-06-03,15.043,15.043,14.945,14.945,11785,0
2011-06-06,14.878,15.022,14.758,14.758,29524,0
2011-06-07,14.762,14.812,14.723,14.762,26804,0
2011-06-08,14.821,14.821,14.735,14.796,20434,0
2011-06-09,14.762,14.932,14.762,14.905,9646,0
2011-06-10,14.866,14.887,14.779,14.856,38323,0
2011-06-13,14.758,14.8,14.753,14.775,34596,0
2011-06-14,14.878,15.001,14.842,14.914,24790,0
2011-06-15,14.775,14.926,14.769,14.816,28300,0
2011-06-16,14.874,14.903,14.78,14.78,14270,0
2011-06-17,14.852,14.9,14.826,14.893,13879,0
2011-06-20,14.831,14.99,14.8,14.99,13607,0
2011-06-21,14.984,15.299,14.967,15.224,38742,0
2011-06-22,15.142,15.341,15.142,15.224,21928,0
2011-06-23,15.212,15.25,15.012,15.156,46204,0
2011-06-24,15.196,15.289,15.069,15.229,25530,0
2011-06-27,15.156,15.492,15.103,15.444,36891,0
2011-06-28,15.403,15.457,15.224,15.383,35750,0
2011-06-29,15.366,15.675,15.366,15.536,44156,0
2011-06-30,15.54,15.917,15.505,15.848,56562,0
2011-07-01,15.777,15.835,15.662,15.734,70570,0
2011-07-05,15.657,15.728,15.499,15.728,33040,0
2011-07-06,15.638,15.806,15.603,15.701,59124,0
2011-07-07,15.757,15.903,15.546,15.609,57587,0
2011-07-08,15.551,15.551,15.279,15.305,90511,0
2011-07-11,15.299,15.305,14.856,14.932,98311,0
2011-07-12,14.887,15.284,14.882,15.244,46045,0
2011-07-13,15.191,15.441,15.135,15.147,267781,0
2011-07-14,15.125,15.191,14.972,15.017,36078,0
2011-07-15,15.028,15.079,14.932,15.031,13827,0
2011-07-18,14.932,14.984,14.882,14.984,21848,0
2011-07-19,14.984,15.08,14.965,15.043,13481,0
2011-07-20,15.064,15.176,15.038,15.09,17406,0
2011-07-21,15.119,15.416,15.119,15.344,26879,0
2011-07-22,15.265,15.354,15.176,15.31,24089,0
2011-07-25,15.25,15.25,15.156,15.196,16917,0
2011-07-26,15.115,15.115,14.981,14.984,25002,0
2011-07-27,14.92,14.92,14.543,14.63,39638,0
2011-07-28,14.719,14.719,14.46,14.535,27269,0
2011-07-29,14.42,14.446,14.25,14.277,59847,0
2011-08-01,14.429,14.56,13.875,13.998,57717,0
2011-08-02,13.942,14.056,13.707,13.809,54474,0
2011-08-03,13.86,13.865,13.443,13.807,64270,0
2011-08-04,13.814,13.814,13.203,13.244,95526,0
2011-08-05,13.308,13.449,12.769,13.217,107792,0
2011-08-08,12.779,12.961,12.514,12.514,64298,0
2011-08-09,12.476,12.733,12.285,12.733,90663,0
2011-08-10,12.498,12.662,12.355,12.414,42456,0
2011-08-11,12.397,12.996,12.397,12.891,61701,0
2011-08-12,12.914,13.131,12.907,13.051,39886,0
2011-08-15,13.101,13.301,13.101,13.256,22994,0
2011-08-16,13.191,13.308,13.137,13.308,35908,0
2011-08-17,13.308,13.405,13.18,13.273,45757,0
2011-08-18,13.17,13.17,12.758,12.88,55995,0
2011-08-19,12.813,12.977,12.779,12.86,28552,0
2011-08-22,12.996,13.019,12.727,12.86,30203,0
2011-08-23,12.758,13.177,12.704,13.154,47285,0
2011-08-24,13.177,13.283,13.101,13.283,25269,0
2011-08-25,13.246,13.277,13.051,13.114,25875,0
2011-08-26,13.047,13.317,12.856,13.317,19824,0
2011-08-29,13.348,13.615,13.348,13.615,42856,0
2011-08-30,13.566,13.767,13.492,13.746,53446,0
2011-08-31,13.753,13.918,13.704,13.811,101879,0
2011-09-01,13.73,13.784,13.631,13.631,22563,0
2011-09-02,13.367,13.453,13.34,13.345,11962,0
2011-09-06,13.016,13.272,13.016,13.272,43780,0
2011-09-07,13.339,13.549,13.339,13.549,18459,0
2011-09-08,13.429,13.641,13.429,13.474,14097,0
2011-09-09,13.344,13.344,13.068,13.144,24379,0
2011-09-12,13.019,13.144,12.92,13.144,33084,0
2011-09-13,13.198,13.393,13.15,13.265,17004,0
2011-09-14,13.307,13.641,13.307,13.565,21916,0
2011-09-15,13.574,13.646,13.521,13.579,33209,0
2011-09-16,13.555,13.797,13.445,13.555,31273,0
2011-09-19,13.489,13.668,13.429,13.656,19425,0
2011-09-20,13.668,13.753,13.489,13.514,54671,0
2011-09-21,13.456,13.672,13.456,13.479,47813,0
2011-09-22,13.14,13.221,12.955,13.01,36444,0
2011-09-23,13.047,13.072,12.906,12.914,47550,0
2011-09-26,13.086,13.144,12.97,13.103,28134,0
2011-09-27,13.249,13.445,13.249,13.317,24920,0
2011-09-28,13.301,13.36,13.062,13.109,27218,0
2011-09-29,13.203,13.259,13.006,13.144,31570,0
2011-09-30,13.134,13.134,12.954,12.985,43210,0
2011-10-03,12.931,12.984,12.538,12.662,69180,0
2011-10-04,12.431,12.56,12.291,12.477,38479,0
2011-10-05,12.545,12.782,12.519,12.759,20679,0
2011-10-06,12.737,12.955,12.67,12.955,35324,0
2011-10-07,12.914,13.006,12.849,12.961,32988,0
2011-10-10,12.99,13.312,12.99,13.288,28854,0
2011-10-11,13.417,13.467,13.276,13.393,31723,0
2011-10-12,13.417,13.792,13.417,13.506,48678,0
2011-10-13,13.366,13.539,13.249,13.539,52969,0
2011-10-14,13.591,14.049,13.514,14.049,53392,0
2011-10-17,13.952,14.192,13.824,14.154,30897,0
2011-10-18,14.241,14.342,14.056,14.211,26957,0
2011-10-19,14.192,14.408,14.061,14.402,30388,0
2011-10-20,14.385,14.397,14.13,14.368,50992,0
2011-10-21,14.467,14.467,14.098,14.122,47600,0
2011-10-24,14.007,14.036,13.711,13.797,53373,0
2011-10-25,13.731,14.013,13.656,13.908,55200,0
2011-10-26,13.867,13.992,13.668,13.803,27863,0
2011-10-27,13.897,14.201,13.897,14.201,50424,0
2011-10-28,13.927,14.235,13.897,14.13,61822,0
2011-10-31,13.872,14.004,13.872,13.929,13890,0
2011-11-01,13.534,13.96,13.494,13.883,23695,0
2011-11-02,13.888,13.998,13.888,13.998,15100,0
2011-11-03,14.028,14.214,14.023,14.139,30231,0
2011-11-04,14.466,14.466,13.651,14.198,27726,0
2011-11-07,14.082,14.197,14.056,14.14,11223,0
2011-11-08,14.125,14.303,14.098,14.235,10133,0
2011-11-09,14.056,14.082,13.873,14.002,20053,0
2011-11-10,13.982,14.09,13.918,13.995,21812,0
2011-11-11,13.992,14.125,13.981,14.061,17459,0
2011-11-14,14.303,14.303,14.036,14.036,20871,0
2011-11-15,13.975,13.992,13.893,13.893,15551,0
2011-11-16,13.786,13.931,13.683,13.888,17588,0
2011-11-17,13.774,13.963,13.555,13.662,28740,0
2011-11-18,13.608,13.656,13.608,13.646,8592,0
2011-11-21,13.602,13.602,13.433,13.462,28864,0
2011-11-22,13.462,13.506,13.307,13.334,27489,0
2011-11-23,13.198,13.356,13.166,13.265,22149,0
2011-11-25,13.198,13.198,13.071,13.18,16785,0
2011-11-28,13.397,13.411,13.227,13.272,32948,0
2011-11-29,13.36,13.397,13.239,13.397,32656,0
2011-11-30,13.734,13.854,13.571,13.802,33784,0
2011-12-01,13.769,13.809,13.707,13.797,24662,0
2011-12-02,13.788,13.952,13.715,13.85,32951,0
2011-12-05,13.84,13.873,13.707,13.707,19682,0
2011-12-06,13.693,13.704,13.528,13.528,35511,0
2011-12-07,13.562,13.719,13.513,13.704,31890,0
2011-12-08,13.647,13.663,13.556,13.636,17453,0
2011-12-09,13.589,13.801,13.589,13.795,18102,0
2011-12-12,13.759,13.905,13.759,13.901,47946,0
2011-12-13,13.912,14.056,13.864,13.929,38675,0
2011-12-14,13.982,13.989,13.85,13.989,38970,0
2011-12-15,13.982,14.134,13.97,14.134,43235,0
2011-12-16,14.22,14.643,14.181,14.586,48709,0
2011-12-19,14.526,14.526,14.368,14.449,13620,0
2011-12-20,14.515,14.703,14.504,14.515,35602,0
2011-12-21,14.433,14.458,14.203,14.444,36737,0
2011-12-22,14.556,14.575,14.345,14.345,15777,0
2011-12-23,14.299,14.444,14.299,14.428,14811,0
2011-12-27,14.458,14.62,14.409,14.521,30780,0
2011-12-28,14.449,14.466,14.357,14.38,14132,0
2011-12-29,14.368,14.499,14.233,14.26,27733,0
2011-12-30,14.386,14.447,14.281,14.297,65830,0
2012-01-03,14.323,14.643,14.282,14.482,41124,0
2012-01-04,14.227,14.58,14.124,14.526,113064,0
2012-01-05,14.492,14.603,14.249,14.568,17514,0
2012-01-06,14.466,14.715,14.466,14.696,20827,0
2012-01-09,14.792,14.909,14.762,14.886,23531,0
2012-01-10,15.061,15.121,14.945,15.078,38469,0
2012-01-11,15.162,15.186,15.04,15.154,30157,0
2012-01-12,15.222,15.222,15.096,15.186,36959,0
2012-01-13,15.181,15.222,15.043,15.134,45931,0
2012-01-17,15.199,15.222,15.162,15.216,26487,0
2012-01-18,15.198,15.222,15.176,15.222,27733,0
2012-01-19,15.215,15.222,15.166,15.198,27638,0
2012-01-20,15.215,15.45,15.181,15.421,33253,0
2012-01-23,15.341,15.363,15.243,15.356,26801,0
2012-01-24,15.281,15.478,15.262,15.402,29331,0
2012-01-25,15.363,15.466,15.291,15.466,26883,0
2012-01-26,15.466,15.502,15.256,15.267,32257,0
2012-01-27,15.337,15.363,15.334,15.337,20193,0
2012-01-30,15.193,15.421,15.166,15.421,25711,0
2012-01-31,15.421,15.421,15.187,15.194,45924,0
2012-02-01,15.193,15.363,15.193,15.337,21495,0
2012-02-02,15.443,15.443,15.018,15.023,117367,0
2012-02-03,15.09,15.186,15,15.072,44770,0
2012-02-06,15.109,15.116,15.067,15.109,12649,0
2012-02-07,15.114,15.323,15.078,15.323,23351,0
2012-02-08,15.257,15.372,15.25,15.348,30415,0
2012-02-09,15.414,15.414,15.286,15.31,29119,0
2012-02-10,15.166,15.392,15.166,15.356,30588,0
2012-02-13,15.416,15.421,15.334,15.344,28057,0
2012-02-14,15.321,15.429,15.291,15.421,16859,0
2012-02-15,15.478,15.492,15.443,15.473,18387,0
2012-02-16,15.473,15.587,15.473,15.535,23093,0
2012-02-17,15.549,15.594,15.492,15.594,20957,0
2012-02-21,15.556,15.601,15.492,15.51,44614,0
2012-02-22,15.402,15.574,15.402,15.516,24138,0
2012-02-23,15.51,15.54,15.402,15.478,35944,0
2012-02-24,15.464,15.594,15.426,15.567,20372,0
2012-02-27,15.473,15.58,15.45,15.502,26883,0
2012-02-28,15.594,15.651,15.505,15.651,32166,0
2012-02-29,15.617,15.653,15.138,15.144,37672,0
2012-03-01,15.363,15.486,15.103,15.121,62171,0
2012-03-02,15.047,15.154,15.017,15.154,16757,0
2012-03-05,15.17,15.244,15.139,15.154,27216,0
2012-03-06,15.017,15.065,14.942,14.942,19452,0
2012-03-07,14.977,15.031,14.965,15.004,16314,0
2012-03-08,15.12,15.162,14.891,15.065,30354,0
2012-03-09,15.107,15.222,15.107,15.222,34688,0
2012-03-12,15.229,15.365,15.229,15.365,25615,0
2012-03-13,15.515,15.736,15.372,15.689,46257,0
2012-03-14,15.667,15.689,15.621,15.667,17824,0
2012-03-15,15.689,15.717,15.579,15.683,26563,0
2012-03-16,15.742,15.742,15.561,15.601,19834,0
2012-03-19,15.615,15.646,15.383,15.407,19337,0
2012-03-20,15.448,15.464,15.352,15.352,15992,0
2012-03-21,15.372,15.646,15.372,15.646,19960,0
2012-03-22,15.444,15.615,15.444,15.515,20999,0
2012-03-23,15.579,15.723,15.567,15.723,10420,0
2012-03-26,15.705,15.873,15.705,15.873,31673,0
2012-03-27,15.873,15.992,15.873,15.963,10102,0
2012-03-28,15.93,15.986,15.83,15.83,12913,0
2012-03-29,15.846,15.926,15.729,15.729,26910,0
2012-03-30,15.86,16.073,15.855,15.855,52066,0
2012-04-02,15.963,16.059,15.818,16.047,18307,0
2012-04-03,15.95,16.072,15.95,16.072,45850,0
2012-04-04,16.047,16.164,15.879,16.164,25277,0
2012-04-05,16.106,16.106,16.03,16.083,14684,0
2012-04-09,16.083,16.209,16.009,16.019,25577,0
2012-04-10,15.93,15.943,15.789,15.818,12785,0
2012-04-11,15.818,15.84,15.705,15.712,22428,0
2012-04-12,15.77,15.777,15.615,15.658,33471,0
2012-04-13,15.712,15.77,15.612,15.677,10405,0
2012-04-16,15.755,15.755,15.539,15.555,19830,0
2012-04-17,15.549,15.695,15.544,15.663,26786,0
2012-04-18,15.689,15.736,15.677,15.701,8427,0
2012-04-19,15.574,15.672,15.574,15.627,23953,0
2012-04-20,15.574,15.846,15.574,15.808,29755,0
2012-04-23,15.814,15.873,15.766,15.84,29097,0
2012-04-24,15.826,15.963,15.818,15.834,39920,0
2012-04-25,15.969,16.072,15.958,15.958,28493,0
2012-04-26,15.93,16.238,15.93,16.158,50394,0
2012-04-27,16.092,16.176,16.083,16.148,9159,0
2012-04-30,16.139,16.312,16.139,16.312,21196,0
2012-05-01,16.291,16.335,16.217,16.238,25833,0
2012-05-02,16.262,16.285,16.019,16.041,22821,0
2012-05-03,16.041,16.052,15.926,15.95,18724,0
2012-05-04,16.003,16.003,15.826,15.826,9772,0
2012-05-07,15.826,15.826,15.701,15.729,5528,0
2012-05-08,15.729,15.766,15.579,15.627,11883,0
2012-05-09,15.615,15.683,15.594,15.594,16196,0
2012-05-10,15.752,15.752,15.594,15.617,22292,0
2012-05-11,15.587,15.701,15.561,15.567,19515,0
2012-05-14,15.579,15.612,15.574,15.601,12381,0
2012-05-15,15.601,15.615,15.434,15.501,33777,0
2012-05-16,15.515,15.612,15.448,15.49,18318,0
2012-05-17,15.501,15.574,15.372,15.372,25797,0
2012-05-18,15.378,15.378,15.199,15.262,21536,0
2012-05-21,15.304,15.448,15.209,15.44,17577,0
2012-05-22,15.44,15.601,15.44,15.534,27210,0
2012-05-23,15.549,15.677,15.127,15.216,32410,0
2012-05-24,15.216,15.663,15.216,15.639,21781,0
2012-05-25,15.646,16.188,15.505,15.992,15925,0
2012-05-29,15.879,16.015,15.84,15.852,17999,0
2012-05-30,15.873,15.873,15.723,15.77,20225,0
2012-05-31,15.783,15.808,15.489,15.71,33315,0
2012-06-01,15.49,15.678,15.38,15.58,22046,0
2012-06-04,15.612,15.689,15.365,15.587,24304,0
2012-06-05,15.574,15.574,15.21,15.356,20579,0
2012-06-06,15.483,15.763,15.483,15.763,17552,0
2012-06-07,15.786,16.206,15.786,15.992,27621,0
2012-06-08,16.02,16.114,15.871,15.871,15005,0
2012-06-11,15.871,15.903,15.739,15.739,15418,0
2012-06-12,15.772,15.772,15.664,15.745,23115,0
2012-06-13,15.812,15.95,15.674,15.726,29037,0
2012-06-14,15.758,15.866,15.678,15.72,19658,0
2012-06-15,15.696,15.763,15.696,15.715,14882,0
2012-06-18,15.664,15.89,15.664,15.844,16975,0
2012-06-19,15.866,16.19,15.866,16.162,14654,0
2012-06-20,16.19,16.29,16.172,16.195,14339,0
2012-06-21,16.253,16.334,16.13,16.195,19986,0
2012-06-22,16.195,16.314,16.195,16.273,10792,0
2012-06-25,16.241,16.29,16.12,16.247,25863,0
2012-06-26,16.324,16.324,16.089,16.156,26677,0
2012-06-27,16.273,16.273,16.08,16.108,15272,0
2012-06-28,16.12,16.353,15.93,16.314,17202,0
2012-06-29,16.9,16.981,16.779,16.876,47706,0
2012-07-02,16.895,16.895,16.318,16.324,32953,0
2012-07-03,16.318,16.401,16.318,16.39,10209,0
2012-07-05,16.424,16.518,16.412,16.412,12910,0
2012-07-06,16.6,16.629,16.366,16.39,22235,0
2012-07-09,16.277,16.366,16.089,16.277,34201,0
2012-07-10,16.266,16.283,16.19,16.19,25651,0
2012-07-11,16.13,16.3,16.13,16.195,20361,0
2012-07-12,16.06,16.083,15.974,16.042,22461,0
2012-07-13,16.162,16.29,15.957,16.283,37388,0
2012-07-16,16.334,16.334,16.15,16.178,14009,0
2012-07-17,16.178,16.334,16.178,16.314,21113,0
2012-07-18,16.364,16.442,16.364,16.383,12975,0
2012-07-19,16.518,16.523,16.33,16.448,10862,0
2012-07-20,16.48,16.48,16.253,16.293,23987,0
2012-07-23,16.125,16.162,16.089,16.136,8268,0
2012-07-24,16.163,16.264,16.073,16.146,14469,0
2012-07-25,16.089,16.166,16.073,16.166,12986,0
2012-07-26,16.226,16.512,16.226,16.33,12955,0
2012-07-27,16.318,16.497,16.318,16.471,13696,0
2012-07-30,16.606,16.649,16.565,16.619,20649,0
2012-07-31,16.56,16.792,16.56,16.734,29127,0
2012-08-01,16.735,16.895,16.706,16.764,16642,0
2012-08-02,16.81,16.882,16.545,16.609,13675,0
2012-08-03,16.764,16.87,16.669,16.669,17303,0
2012-08-06,16.846,16.846,16.577,16.582,16766,0
2012-08-07,16.544,16.655,16.166,16.172,68899,0
2012-08-08,16.277,16.277,16.073,16.143,15420,0
2012-08-09,16.054,16.261,16.054,16.232,21583,0
2012-08-10,16.273,16.273,16.114,16.114,5880,0
2012-08-13,16.13,16.19,16.037,16.094,34100,0
2012-08-14,16.125,16.156,16.101,16.108,23108,0
2012-08-15,16.162,16.206,16.108,16.162,26852,0
2012-08-16,16.184,16.273,16.136,16.241,30926,0
2012-08-17,16.22,16.247,16.108,16.237,21735,0
2012-08-20,16.178,16.253,16.094,16.125,18547,0
2012-08-21,16.178,16.195,15.957,16.03,39391,0
2012-08-22,16.12,16.12,15.871,15.943,28487,0
2012-08-23,15.969,15.981,15.828,15.916,35791,0
2012-08-24,15.943,16.02,15.895,15.973,28747,0
2012-08-27,15.974,16.027,15.877,15.969,39529,0
2012-08-28,15.998,16.003,15.93,15.981,16325,0
2012-08-29,15.986,16.06,15.986,16.042,16039,0
2012-08-30,16.03,16.03,15.963,15.974,14245,0
2012-08-31,15.998,16.031,15.992,16.01,9744,0
2012-09-04,15.992,16.055,15.836,16.01,58820,0
2012-09-05,15.986,16.027,15.968,15.986,29377,0
2012-09-06,16.027,16.187,16.027,16.146,32726,0
2012-09-07,16.176,16.21,16.116,16.157,33931,0
2012-09-10,16.157,16.21,16.139,16.157,12850,0
2012-09-11,16.187,16.217,16.109,16.187,31048,0
2012-09-12,16.293,16.293,16.163,16.21,16959,0
2012-09-13,16.196,16.383,16.163,16.352,19426,0
2012-09-14,16.264,16.461,16.264,16.376,32309,0
2012-09-17,16.28,16.43,16.28,16.424,19705,0
2012-09-18,16.333,16.461,16.333,16.43,31624,0
2012-09-19,16.418,16.567,16.418,16.555,23574,0
2012-09-20,16.56,16.596,16.493,16.538,32088,0
2012-09-21,16.532,16.66,16.507,16.647,15030,0
2012-09-24,16.722,16.722,16.626,16.647,13046,0
2012-09-25,16.705,16.852,16.691,16.779,36805,0
2012-09-26,16.746,16.746,16.616,16.722,55820,0
2012-09-27,16.734,16.903,16.734,16.864,13791,0
2012-09-28,16.924,16.935,16.779,16.935,39035,0
2012-10-01,16.938,17.061,16.93,16.964,35099,0
2012-10-02,16.911,17.068,16.889,17.061,39190,0
2012-10-03,17.091,17.194,17.036,17.194,21872,0
2012-10-04,17.337,17.337,17.208,17.251,21869,0
2012-10-05,17.208,17.279,17.091,17.094,26717,0
2012-10-08,17.112,17.112,16.974,17.105,22021,0
2012-10-09,17.08,17.117,17.013,17.08,16263,0
2012-10-10,17.1,17.1,16.805,16.864,34759,0
2012-10-11,16.981,17.154,16.981,17.091,17770,0
2012-10-12,17.091,17.1,17.006,17.006,9796,0
2012-10-15,17.161,17.167,17.024,17.135,23789,0
2012-10-16,17.112,17.256,17.112,17.208,9016,0
2012-10-17,17.251,17.279,17.221,17.247,10337,0
2012-10-18,17.262,17.262,17.068,17.148,18267,0
2012-10-19,17.14,17.14,17.024,17.024,7109,0
2012-10-22,16.981,17.048,16.815,16.833,31763,0
2012-10-23,16.786,16.8,16.616,16.638,23740,0
2012-10-24,16.62,16.805,16.579,16.768,16011,0
2012-10-25,16.815,16.903,16.585,16.596,19056,0
2012-10-26,16.686,16.709,16.596,16.638,24886,0
2012-10-31,16.567,16.603,16.424,16.525,28560,0
2012-11-01,16.62,16.734,16.62,16.705,15515,0
2012-11-02,16.792,16.792,16.603,16.633,12981,0
2012-11-05,16.525,16.62,16.499,16.513,47839,0
2012-11-06,16.513,16.56,16.437,16.465,110571,0
2012-11-07,16.329,16.329,16.08,16.275,88758,0
2012-11-08,16.264,16.487,16.182,16.476,129813,0
2012-11-09,16.329,16.493,16.329,16.465,52740,0
2012-11-12,16.406,16.519,16.396,16.449,17074,0
2012-11-13,16.449,16.924,16.449,16.722,99644,0
2012-11-14,16.805,16.805,16.532,16.641,27844,0
2012-11-15,16.55,16.55,15.613,15.68,72028,0
2012-11-16,15.796,15.956,15.675,15.949,40589,0
2012-11-19,16.038,16.264,16.038,16.132,70866,0
2012-11-20,16.157,16.196,16.01,16.139,33513,0
2012-11-21,16.146,16.258,16.139,16.243,29664,0
2012-11-23,16.271,16.442,16.152,16.437,9817,0
2012-11-26,16.449,16.686,16.442,16.66,22658,0
2012-11-27,16.746,16.889,16.699,16.82,36901,0
2012-11-28,16.864,16.864,16.734,16.758,22469,0
2012-11-29,17.036,17.061,16.911,16.924,80257,0
2012-11-30,17.017,17.017,16.596,16.705,52832,0
2012-12-03,16.665,16.964,16.442,16.555,61816,0
2012-12-04,16.585,16.746,16.538,16.686,11676,0
2012-12-05,16.596,16.833,16.596,16.709,21201,0
2012-12-06,16.575,16.852,16.575,16.786,45810,0
2012-12-07,16.958,16.958,16.786,16.786,15695,0
2012-12-10,16.889,16.981,16.846,16.969,11783,0
2012-12-11,17.072,17.267,16.994,17.167,37414,0
2012-12-12,17.262,17.431,17.214,17.256,56615,0
2012-12-13,17.32,17.623,17.14,17.528,57065,0
2012-12-14,17.52,17.7,17.418,17.438,34326,0
2012-12-17,17.548,17.554,17.38,17.456,44962,0
2012-12-18,17.52,17.934,17.411,17.799,45213,0
2012-12-19,17.307,17.35,16.9,16.938,40709,0
2012-12-20,17.112,17.184,16.709,16.758,32177,0
2012-12-21,16.647,16.786,16.507,16.585,31537,0
2012-12-24,16.461,16.638,16.461,16.513,14973,0
2012-12-26,16.699,16.864,16.507,16.66,41205,0
2012-12-27,16.768,16.81,16.418,16.481,24855,0
2012-12-28,16.545,16.555,16.182,16.329,38360,0
2012-12-31,16.567,16.864,16.567,16.638,71087,0
2013-01-02,16.93,17.363,16.699,17.307,45033,0
2013-01-03,17.094,17.577,17.094,17.503,28997,0
2013-01-04,17.444,17.469,17.241,17.294,45289,0
2013-01-07,17.35,18.418,17.307,17.724,41175,0
2013-01-08,17.64,17.64,17.283,17.38,53619,0
2013-01-09,17.331,17.514,17.307,17.474,39270,0
2013-01-10,17.693,18.033,17.577,17.744,40189,0
2013-01-11,17.686,17.972,17.63,17.784,52197,0
2013-01-14,17.835,17.835,17.664,17.67,10621,0
2013-01-15,17.778,17.778,17.4,17.528,38285,0
2013-01-16,17.434,17.496,17.337,17.356,56074,0
2013-01-17,17.503,17.503,17.288,17.469,38875,0
2013-01-18,17.554,17.732,17.469,17.72,30453,0
2013-01-22,17.756,17.989,17.724,17.922,23658,0
2013-01-23,18.09,18.09,17.872,17.956,57261,0
2013-01-24,18.23,18.23,17.979,18.084,30592,0
2013-01-25,18.199,18.287,18.156,18.284,44776,0
2013-01-28,18.263,18.411,18.23,18.287,27850,0
2013-01-29,18.372,18.397,17.693,17.724,68584,0
2013-01-30,17.592,17.75,17.554,17.615,57056,0
2013-01-31,17.714,17.724,17.634,17.686,37484,0
2013-02-01,17.7,17.756,17.565,17.585,27312,0
2013-02-04,17.652,17.891,17.52,17.762,44804,0
2013-02-05,17.762,17.862,17.623,17.812,42679,0
2013-02-06,17.784,17.83,17.535,17.724,32756,0
2013-02-07,17.891,17.899,17.615,17.714,28948,0
2013-02-08,17.806,17.961,17.762,17.94,42016,0
2013-02-11,17.849,17.979,17.819,17.914,36455,0
2013-02-12,17.979,18.022,17.819,17.819,34529,0
2013-02-13,18.022,18.027,17.799,17.855,27719,0
2013-02-14,18.002,18.11,17.79,18.044,29286,0
2013-02-15,18.181,18.181,17.946,18.051,42662,0
2013-02-19,18.139,18.224,18.094,18.224,27189,0
2013-02-20,18.211,18.339,18.181,18.266,29657,0
2013-02-21,18.132,18.132,17.744,17.762,42371,0
2013-02-22,17.872,18.027,17.756,18.027,27096,0
2013-02-25,18.199,18.199,17.989,18.09,38901,0
2013-02-26,18.044,18.389,18.044,18.377,27631,0
2013-02-27,18.466,18.564,18.263,18.499,49750,0
2013-02-28,18.57,18.57,18.144,18.144,35449,0
2013-03-01,18.169,18.506,18.169,18.506,21475,0
2013-03-04,18.632,19.043,18.632,18.89,48943,0
2013-03-05,18.89,19.227,18.864,18.955,46767,0
2013-03-06,18.999,19.133,18.884,18.896,36798,0
2013-03-07,18.999,19.043,18.57,18.616,30777,0
2013-03-08,18.627,18.691,18.411,18.488,35793,0
2013-03-11,18.397,18.557,18.377,18.543,17746,0
2013-03-12,18.442,19.043,17.862,18.499,26160,0
2013-03-13,18.43,18.708,18.43,18.614,21294,0
2013-03-14,18.834,18.918,18.43,18.435,29213,0
2013-03-15,18.353,18.452,18.334,18.425,28385,0
2013-03-18,18.385,18.467,18.081,18.081,38468,0
2013-03-19,18.104,18.251,18.104,18.204,21338,0
2013-03-20,18.334,18.378,18.185,18.185,59420,0
2013-03-21,18.154,18.311,18.154,18.223,22623,0
2013-03-22,18.251,18.509,18.251,18.366,40739,0
2013-03-25,18.48,18.763,18.467,18.554,41612,0
2013-03-26,18.653,18.763,18.636,18.636,33638,0
2013-03-27,18.495,18.782,18.495,18.625,41339,0
2013-03-28,18.866,18.957,18.647,18.647,96145,0
2013-04-01,18.554,18.84,18.554,18.63,49163,0
2013-04-02,18.789,18.892,18.636,18.653,44616,0
2013-04-03,18.777,18.777,18.581,18.581,44903,0
2013-04-04,18.689,18.777,18.567,18.567,34050,0
2013-04-05,18.366,18.439,18.198,18.323,49375,0
2013-04-08,18.278,18.373,18.266,18.293,50165,0
2013-04-09,18.398,18.63,18.398,18.467,42592,0
2013-04-10,18.56,18.689,18.491,18.581,54213,0
2013-04-11,18.684,18.755,18.641,18.665,49874,0
2013-04-12,18.755,18.755,18.587,18.641,48358,0
2013-04-15,18.701,18.752,18.467,18.467,38788,0
2013-04-16,18.567,18.748,18.546,18.672,53643,0
2013-04-17,18.608,18.63,18.48,18.581,35211,0
2013-04-18,18.636,18.636,18.334,18.398,30664,0
2013-04-19,18.348,18.474,18.298,18.398,61504,0
2013-04-22,18.546,18.777,18.546,18.63,47605,0
2013-04-23,18.77,18.95,18.723,18.866,36938,0
2013-04-24,18.878,18.996,18.789,18.84,40035,0
2013-04-25,18.84,18.84,18.398,18.413,125406,0
2013-04-26,18.425,18.647,18.42,18.587,38443,0
2013-04-29,18.614,18.802,18.614,18.701,34569,0
2013-04-30,18.647,18.777,18.567,18.77,37935,0
2013-05-01,18.647,18.708,18.574,18.574,32928,0
2013-05-02,18.546,18.752,18.546,18.653,39026,0
2013-05-03,18.851,18.903,18.736,18.755,27867,0
2013-05-06,18.845,18.845,18.715,18.715,44160,0
2013-05-07,18.742,18.811,18.672,18.672,51955,0
2013-05-08,18.672,18.782,18.574,18.608,56767,0
2013-05-09,18.684,18.851,18.602,18.708,45521,0
2013-05-10,18.66,18.873,18.66,18.866,25705,0
2013-05-13,18.77,19.087,18.77,19.08,34693,0
2013-05-14,19.125,19.294,19.075,19.286,45205,0
2013-05-15,19.173,19.383,19.173,19.383,51499,0
2013-05-16,19.313,19.373,19.145,19.279,41796,0
2013-05-17,19.242,19.427,19.145,19.422,51196,0
2013-05-20,19.327,19.569,19.313,19.508,40650,0
2013-05-21,19.508,19.561,19.412,19.479,28967,0
2013-05-22,19.598,19.722,19.401,19.449,35080,0
2013-05-23,19.327,19.388,19.08,19.204,36719,0
2013-05-24,19.196,19.227,19.139,19.173,16130,0
2013-05-28,19.449,19.684,19.294,19.462,33251,0
2013-05-29,19.434,19.529,19.145,19.279,29656,0
2013-05-30,19.255,19.434,19.196,19.327,21966,0
2013-05-31,19.372,19.376,19.105,19.198,14057,0
2013-06-03,19.299,19.299,18.802,18.903,21163,0
2013-06-04,18.962,18.962,18.608,18.708,20270,0
2013-06-05,18.62,18.729,18.439,18.486,14664,0
2013-06-06,18.491,18.509,18.278,18.509,51940,0
2013-06-07,18.608,18.84,18.608,18.795,14760,0
2013-06-10,18.878,18.987,18.878,18.987,28001,0
2013-06-11,18.924,19.125,18.866,19.111,27284,0
2013-06-12,19.26,19.266,18.939,19.12,25507,0
2013-06-13,19.029,19.102,18.892,19.096,19849,0
2013-06-14,18.988,19.102,18.988,19.102,12364,0
2013-06-17,19.083,19.366,19.083,19.312,22563,0
2013-06-18,19.396,19.396,19.253,19.292,12965,0
2013-06-19,19.373,19.388,19.055,19.06,23549,0
2013-06-20,19.049,19.049,18.42,18.536,42956,0
2013-06-21,18.487,18.735,18.206,18.276,45467,0
2013-06-24,18.049,18.178,17.602,17.805,55042,0
2013-06-25,18.026,18.283,17.904,18.228,32489,0
2013-06-26,18.413,18.487,18.317,18.385,14772,0
2013-06-27,18.563,18.748,18.51,18.748,27360,0
2013-06-28,18.951,18.981,18.7,18.909,49991,0
2013-07-01,19.077,19.194,19.029,19.055,20764,0
2013-07-02,19.107,19.298,19.016,19.029,36759,0
2013-07-03,18.903,19.149,18.823,19.102,18539,0
2013-07-05,19.26,19.396,19.26,19.383,11392,0
2013-07-08,19.517,19.588,19.468,19.567,12935,0
2013-07-09,19.675,19.675,19.561,19.581,19490,0
2013-07-10,19.535,19.627,19.535,19.596,18033,0
2013-07-11,19.613,20.083,19.613,20.051,39481,0
2013-07-12,20.115,20.115,19.925,20.022,19776,0
2013-07-15,20.161,20.209,20.04,20.174,22521,0
2013-07-16,20.126,20.19,19.73,19.783,40540,0
2013-07-17,19.783,19.833,19.644,19.797,25277,0
2013-07-18,19.931,20.046,19.839,19.991,18090,0
2013-07-19,19.82,20.28,19.82,20.132,18183,0
2013-07-22,20.266,20.679,20.266,20.538,34685,0
2013-07-23,20.474,20.799,20.474,20.708,63307,0
2013-07-24,20.83,20.83,20.508,20.594,37292,0
2013-07-25,20.692,20.692,20.411,20.538,24317,0
2013-07-26,20.642,20.77,20.538,20.77,26885,0
2013-07-29,20.843,20.843,20.477,20.574,24794,0
2013-07-30,20.72,20.742,20.366,20.455,19916,0
2013-07-31,20.599,20.661,20.28,20.28,35939,0
2013-08-01,20.215,20.418,20.174,20.355,21843,0
2013-08-02,20.285,20.515,20.285,20.355,32323,0
2013-08-05,20.477,20.52,20.36,20.429,14445,0
2013-08-06,20.551,20.594,20.386,20.484,25633,0
2013-08-07,20.366,20.38,20.022,20.161,31505,0
2013-08-08,20.076,20.373,20.07,20.35,18509,0
2013-08-09,20.386,20.436,20.252,20.386,79582,0
2013-08-12,20.149,20.373,20.149,20.229,26856,0
2013-08-13,20.366,20.373,20.156,20.345,44954,0
2013-08-14,20.468,20.468,20.156,20.215,18587,0
2013-08-15,19.905,20.063,19.802,19.889,28206,0
2013-08-16,19.741,19.809,19.463,19.663,34933,0
2013-08-19,19.596,19.627,19.456,19.588,36752,0
2013-08-20,19.531,19.741,19.531,19.62,14205,0
2013-08-21,19.497,19.719,19.486,19.675,22946,0
2013-08-22,19.754,19.978,19.675,19.961,14442,0
2013-08-23,19.839,20.083,19.839,20.063,25228,0
2013-08-26,20.04,20.07,19.864,20.003,14244,0
2013-08-27,19.777,20.046,19.76,19.871,28057,0
2013-08-28,19.765,19.864,19.735,19.772,16643,0
2013-08-29,19.627,19.802,19.627,19.719,20404,0
2013-08-30,19.76,19.79,19.637,19.79,5663,0
2013-09-03,19.788,19.812,19.703,19.723,22771,0
2013-09-04,19.838,20.159,19.838,20.123,27484,0
2013-09-05,20.295,20.793,20.224,20.576,11609,0
2013-09-06,20.359,20.835,20.322,20.766,43733,0
2013-09-09,20.915,21.3,20.807,21.061,34830,0
2013-09-10,21.213,21.298,20.676,20.711,40182,0
2013-09-11,20.864,20.864,20.667,20.727,31590,0
2013-09-12,20.867,20.975,20.738,20.809,24192,0
2013-09-13,20.738,20.934,20.706,20.748,38259,0
2013-09-16,21.016,21.04,20.862,20.889,20347,0
2013-09-17,20.883,21.153,20.65,21.153,41990,0
2013-09-18,21.153,21.543,20.987,21.419,37747,0
2013-09-19,21.358,21.444,21.235,21.396,26735,0
2013-09-20,21.271,21.59,21.235,21.24,25526,0
2013-09-23,21.347,21.365,20.913,20.92,32069,0
2013-09-24,21.061,21.1,20.889,20.934,27302,0
2013-09-25,21.033,21.061,20.594,20.676,35429,0
2013-09-26,20.601,20.849,20.57,20.588,24076,0
2013-09-27,20.468,20.676,20.428,20.583,20247,0
2013-09-30,20.576,20.743,20.064,20.064,111804,0
2013-10-01,20.145,20.663,20.145,20.474,59832,0
2013-10-02,20.428,20.583,20.404,20.435,24172,0
2013-10-03,20.378,20.423,20.262,20.313,21595,0
2013-10-04,20.232,20.497,20.232,20.468,26103,0
2013-10-07,20.282,20.378,20.188,20.219,23951,0
2013-10-08,20.193,20.243,19.85,19.85,43516,0
2013-10-09,19.85,19.863,19.574,19.641,43939,0
2013-10-10,19.93,20.072,19.807,19.924,45697,0
2013-10-11,19.825,20.09,19.825,19.984,27917,0
2013-10-14,19.8,20.129,19.8,20.041,29113,0
2013-10-15,20.085,20.116,19.855,19.936,34804,0
2013-10-16,19.955,20.307,19.955,20.307,28459,0
2013-10-17,20.2,20.711,20.046,20.711,28560,0
2013-10-18,20.92,20.92,20.447,20.564,33583,0
2013-10-21,20.658,20.658,20.398,20.515,19324,0
2013-10-22,20.515,20.65,20.468,20.65,20537,0
2013-10-23,20.491,20.774,20.428,20.503,30685,0
2013-10-24,20.614,20.699,20.601,20.663,18432,0
2013-10-25,20.601,20.706,20.515,20.706,14126,0
2013-10-28,20.609,20.786,20.609,20.711,20135,0
2013-10-29,20.766,20.889,20.658,20.815,17403,0
2013-10-30,20.78,21.008,20.65,20.676,13345,0
2013-10-31,20.809,20.809,20.588,20.65,18520,0
2013-11-01,20.527,20.78,20.497,20.686,20132,0
2013-11-04,20.686,20.748,20.643,20.743,16944,0
2013-11-05,20.594,20.871,20.576,20.766,15605,0
2013-11-06,20.743,20.809,20.609,20.609,18240,0
2013-11-07,20.731,20.731,20.378,20.378,27245,0
2013-11-08,20.313,20.546,20.313,20.546,16824,0
2013-11-11,20.483,20.601,20.468,20.538,14114,0
2013-11-12,20.41,20.527,20.41,20.497,6448,0
2013-11-13,20.435,20.588,20.428,20.551,14098,0
2013-11-14,20.515,20.738,20.515,20.738,11805,0
2013-11-15,20.65,20.759,20.65,20.759,15450,0
2013-11-18,20.724,20.862,20.716,20.724,13094,0
2013-11-19,20.724,20.738,20.538,20.609,26999,0
2013-11-20,20.681,20.706,20.538,20.583,19842,0
2013-11-21,20.626,20.78,20.62,20.716,11019,0
2013-11-22,20.699,20.952,20.681,20.952,16051,0
2013-11-25,20.94,21.304,20.94,21.087,17889,0
2013-11-26,21.322,21.322,20.908,21.033,23025,0
2013-11-27,20.987,21.066,20.987,21.066,15248,0
2013-11-29,21.027,21.051,20.97,21.023,7643,0
2013-12-02,20.803,21.079,20.803,21.044,43645,0
2013-12-03,21.119,21.119,20.849,20.92,10751,0
2013-12-04,20.934,21.033,20.766,20.901,15470,0
2013-12-05,20.92,20.965,20.849,20.856,14062,0
2013-12-06,20.987,21.072,20.945,21.027,24192,0
2013-12-09,21.04,21.1,21.016,21.016,21667,0
2013-12-10,21.061,21.223,21.061,21.191,44818,0
2013-12-11,21.205,21.205,20.994,21,53349,0
2013-12-12,20.927,20.97,20.867,20.92,18267,0
2013-12-13,20.896,20.965,20.803,20.959,32586,0
2013-12-16,21.137,21.217,21.106,21.217,32490,0
2013-12-17,21.333,21.351,21.217,21.347,28541,0
2013-12-18,21.288,21.991,21.288,21.913,56887,0
2013-12-19,21.782,21.973,21.682,21.748,39870,0
2013-12-20,21.782,21.967,21.782,21.856,41839,0
2013-12-23,22.044,22.507,21.991,22.507,34970,0
2013-12-24,22.442,22.633,22.305,22.502,19773,0
2013-12-26,22.692,23.077,22.587,22.903,59903,0
2013-12-27,23.016,23.054,22.713,22.77,15771,0
2013-12-30,22.678,22.89,22.678,22.884,19978,0
2013-12-31,23.077,23.669,23.077,23.391,109762,0
2014-01-02,23.213,23.286,22.918,23.054,31299,0
2014-01-03,22.995,23.089,22.824,22.995,25052,0
2014-01-06,22.968,23.103,22.77,22.799,27685,0
2014-01-07,22.785,23.054,22.763,22.93,18071,0
2014-01-08,23.062,23.219,23.062,23.203,19163,0
2014-01-09,23.42,23.42,22.95,23.18,18247,0
2014-01-10,23.317,23.317,23.203,23.298,15242,0
2014-01-13,23.368,23.556,23.239,23.262,26323,0
2014-01-14,23.359,23.445,23.337,23.428,12340,0
2014-01-15,23.462,23.622,23.077,23.213,48548,0
2014-01-16,23.203,23.373,23.077,23.225,22642,0
2014-01-17,23.368,23.525,23.27,23.502,47534,0
2014-01-21,23.751,24.375,23.751,24.124,46025,0
2014-01-22,24.09,24.407,24.09,24.255,29770,0
2014-01-23,24.368,24.368,24.001,24.001,35064,0
2014-01-24,24.09,24.09,23.508,23.743,43269,0
2014-01-27,23.853,23.853,23.397,23.562,31421,0
2014-01-28,23.887,24.153,23.642,23.965,48214,0
2014-01-29,23.761,23.853,22.837,22.85,59457,0
2014-01-30,23.133,23.304,23.097,23.103,28202,0
2014-01-31,23.069,23.294,22.872,23.023,26464,0
2014-02-03,22.988,23.089,22.455,22.455,28653,0
2014-02-04,22.606,22.699,22.489,22.601,32531,0
2014-02-05,22.594,23.116,22.518,23.116,28779,0
2014-02-06,23.062,23.298,22.981,23.298,21196,0
2014-02-07,23.743,24.159,23.337,24.105,50859,0
2014-02-10,24.566,24.64,23.571,23.592,72207,0
2014-02-11,23.879,23.973,23.605,23.794,36249,0
2014-02-12,24.012,24.255,23.808,24.131,20748,0
2014-02-13,24.255,25.088,24.21,24.787,29674,0
2014-02-14,25.053,25.101,24.91,25.011,43669,0
2014-02-18,24.971,25.674,24.971,25.458,40106,0
2014-02-19,25.689,25.86,25.353,25.353,37044,0
2014-02-20,25.293,25.476,24.91,25.046,38050,0
2014-02-21,25.218,25.661,25.121,25.269,39081,0
2014-02-24,25.789,26.186,25.464,25.814,42412,0
2014-02-25,25.761,26.018,25.717,25.814,40864,0
2014-02-26,26.072,26.264,25.742,25.761,40359,0
2014-02-27,25.608,25.781,25.526,25.667,41327,0
2014-02-28,25.576,25.866,25.432,25.432,22024,0
2014-03-03,25.293,25.377,25.187,25.287,17969,0
2014-03-04,25.569,25.803,25.569,25.681,20060,0
2014-03-05,25.63,26.191,25.63,26.054,18531,0
2014-03-06,26.371,26.434,25.748,25.994,26807,0
2014-03-07,25.986,26.004,25.299,25.371,47873,0
2014-03-10,25.701,25.794,25.391,25.49,27205,0
2014-03-11,25.391,25.767,25.391,25.674,16128,0
2014-03-12,25.647,25.718,25.368,25.368,17861,0
2014-03-13,25.603,25.615,25.135,25.188,33297,0
2014-03-14,25.263,25.323,25.061,25.283,20539,0
2014-03-17,25.342,25.636,25.13,25.582,19415,0
2014-03-18,25.862,25.862,25.55,25.582,17624,0
2014-03-19,25.629,25.736,25.542,25.681,12574,0
2014-03-20,25.542,25.603,25.361,25.603,22730,0
2014-03-21,25.563,25.79,25.296,25.296,24155,0
2014-03-24,25.289,25.289,23.759,24.169,83358,0
2014-03-25,24.175,24.526,24.053,24.368,27690,0
2014-03-26,24.622,24.829,24.341,24.614,21431,0
2014-03-27,24.558,24.558,24.24,24.469,23726,0
2014-03-28,24.413,24.675,24.212,24.614,28955,0
2014-03-31,24.895,24.934,24.649,24.707,50759,0
2014-04-01,24.759,25.296,24.714,25.296,28072,0
2014-04-02,25.456,25.456,25.135,25.199,17230,0
2014-04-03,25.33,25.33,24.694,24.714,42344,0
2014-04-04,24.675,24.862,23.735,23.735,51292,0
2014-04-07,23.894,24.026,22.77,23.38,82840,0
2014-04-08,23.27,23.601,22.785,23.324,40002,0
2014-04-09,23.36,23.995,23.255,23.9,31352,0
2014-04-10,23.759,24.026,23.194,23.406,51211,0
2014-04-11,23.338,23.459,22.971,23.209,26599,0
2014-04-14,23.262,23.486,23.224,23.286,26479,0
2014-04-15,23.294,23.581,23.027,23.298,35413,0
2014-04-16,23.398,23.588,23.133,23.588,25456,0
2014-04-17,23.479,23.527,23.178,23.31,28104,0
2014-04-21,23.38,23.588,23.157,23.422,18024,0
2014-04-22,23.527,23.966,23.459,23.96,27079,0
2014-04-23,23.947,24.421,23.807,24.348,26700,0
2014-04-24,24.487,24.879,24.163,24.694,32464,0
2014-04-25,24.72,24.783,24.406,24.487,26775,0
2014-04-28,24.589,24.654,24.274,24.469,48429,0
2014-04-29,24.558,24.558,24.134,24.134,43431,0
2014-04-30,24.092,24.175,23.661,23.735,42330,0
2014-05-01,23.693,24.046,23.693,23.735,19474,0
2014-05-02,23.828,24.026,23.693,24.019,14101,0
2014-05-05,23.759,24.019,23.667,24.009,15031,0
2014-05-06,23.828,24.082,23.661,23.693,48780,0
2014-05-07,23.909,23.974,23.595,23.8,19783,0
2014-05-08,23.773,23.887,23.546,23.546,10237,0
2014-05-09,23.546,23.673,23.453,23.595,8754,0
2014-05-12,23.759,24.067,23.759,24.039,16978,0
2014-05-13,24.026,24.22,23.947,24.175,10890,0
2014-05-14,24.206,24.234,23.96,24.009,21895,0
2014-05-15,23.841,23.909,23.655,23.8,21006,0
2014-05-16,23.813,24.22,23.813,24.22,18930,0
2014-05-19,24.009,24.753,23.927,24.753,36140,0
2014-05-20,24.609,25.075,24.428,24.748,18633,0
2014-05-21,24.927,25.135,24.822,24.942,25137,0
2014-05-22,24.942,25.135,24.741,24.995,17130,0
2014-05-23,24.983,25.135,24.796,25.101,16235,0
2014-05-27,25.11,25.256,24.783,25.256,22507,0
2014-05-28,25.349,25.349,24.919,24.919,11136,0
2014-05-29,24.907,25.349,24.54,24.589,26149,0
2014-05-30,24.581,24.736,24.24,24.387,17645,0
2014-06-02,24.281,24.36,23.947,24.092,20718,0
2014-06-03,24.341,24.803,24.1,24.796,40824,0
2014-06-04,24.956,24.956,24.573,24.854,30071,0
2014-06-05,24.983,25.015,24.602,24.849,16705,0
2014-06-06,24.815,25.33,24.79,24.835,22097,0
2014-06-09,24.694,24.879,24.548,24.548,23169,0
2014-06-10,24.428,24.428,24.2,24.316,34316,0
2014-06-11,24.348,24.487,24.156,24.2,18558,0
2014-06-12,24.044,24.295,23.854,23.882,37179,0
2014-06-13,23.838,24.134,23.674,23.823,34365,0
2014-06-16,23.923,24.162,23.705,23.816,19085,0
2014-06-17,23.729,24.206,23.729,24.206,20765,0
2014-06-18,24.295,24.295,23.861,24.2,17814,0
2014-06-19,24.099,24.29,24.099,24.24,22418,0
2014-06-20,24.051,24.451,24.051,24.451,15272,0
2014-06-23,24.491,24.513,24.282,24.479,14434,0
2014-06-24,24.484,24.619,24.401,24.539,11870,0
2014-06-25,24.641,24.682,24.261,24.443,24162,0
2014-06-26,24.381,24.586,24.362,24.504,19011,0
2014-06-27,24.552,24.606,24.484,24.586,13641,0
2014-06-30,24.79,24.809,24.497,24.809,41770,0
2014-07-01,24.856,25.007,24.586,24.809,17252,0
2014-07-02,24.79,24.822,24.699,24.797,17025,0
2014-07-03,24.713,24.809,24.659,24.674,9682,0
2014-07-07,24.539,24.753,24.473,24.484,10308,0
2014-07-08,24.641,24.641,24.175,24.186,17909,0
2014-07-09,24.141,24.504,24.141,24.491,19063,0
2014-07-10,24.316,24.539,24.169,24.504,14513,0
2014-07-11,24.423,24.423,24.086,24.309,13464,0
2014-07-14,24.316,24.552,24.316,24.552,14025,0
2014-07-15,24.563,24.647,24.525,24.571,14481,0
2014-07-16,24.822,24.822,24.532,24.545,21308,0
2014-07-17,24.484,24.748,24.29,24.396,13231,0
2014-07-18,24.451,24.451,24.246,24.389,15402,0
2014-07-21,24.282,24.301,24.179,24.261,7023,0
2014-07-22,24.234,24.316,24.169,24.268,30333,0
2014-07-23,24.316,24.571,24.316,24.519,35412,0
2014-07-24,24.545,24.741,24.473,24.599,19294,0
2014-07-25,24.647,24.647,24.451,24.647,16457,0
2014-07-28,24.571,24.571,24.246,24.389,23842,0
2014-07-29,24.484,24.539,24.261,24.375,11778,0
2014-07-30,24.309,24.83,24.309,24.686,21064,0
2014-07-31,24.653,24.653,24.212,24.309,31724,0
2014-08-01,24.186,24.396,24,24.186,19558,0
2014-08-04,24.275,24.451,24.044,24.342,15335,0
2014-08-05,24.316,24.316,24.017,24.2,39498,0
2014-08-06,24.226,24.323,24.155,24.261,20072,0
2014-08-07,24.389,24.389,24.08,24.08,23841,0
2014-08-08,24.309,24.309,24.058,24.058,16640,0
2014-08-11,24.024,24.246,24.024,24.2,19427,0
2014-08-12,24.316,24.316,24.024,24.024,16026,0
2014-08-13,24.148,24.355,24.148,24.355,15217,0
2014-08-14,24.389,24.578,24.368,24.557,22907,0
2014-08-15,24.586,24.766,24.557,24.682,14948,0
2014-08-18,24.694,24.937,24.674,24.809,15463,0
2014-08-19,24.83,25.029,24.766,24.953,12171,0
2014-08-20,24.863,25.029,24.759,24.766,36123,0
2014-08-21,24.888,24.888,24.686,24.727,22415,0
2014-08-22,24.856,24.856,24.557,24.557,19262,0
2014-08-25,24.557,24.888,24.557,24.674,46527,0
2014-08-26,24.619,24.856,24.619,24.856,46979,0
2014-08-27,24.987,25.098,24.896,25.05,14270,0
2014-08-28,24.904,25.276,24.904,25.078,12658,0
2014-08-29,25.282,25.362,25.146,25.362,31408,0
2014-09-02,25.457,25.457,25.085,25.18,30532,0
2014-09-03,25.438,25.438,25.168,25.187,22955,0
2014-09-04,25.017,25.349,24.992,25.029,16527,0
2014-09-05,24.998,25.315,24.91,25.18,25339,0
2014-09-08,25.093,25.369,25.093,25.27,20186,0
2014-09-09,25.174,25.27,25.168,25.168,14120,0
2014-09-10,25.133,25.431,25.133,25.431,11351,0
2014-09-11,25.471,25.675,25.331,25.675,15089,0
2014-09-12,25.377,25.622,25.377,25.603,12863,0
2014-09-15,25.556,25.556,25.278,25.465,26563,0
2014-09-16,25.521,25.75,25.358,25.738,31126,0
2014-09-17,25.757,25.852,25.662,25.711,13843,0
2014-09-18,25.858,25.996,25.738,25.989,20596,0
2014-09-19,25.919,26.098,25.858,25.932,20724,0
2014-09-22,25.96,25.967,25.581,25.744,21308,0
2014-09-23,25.608,25.744,25.595,25.738,5854,0
2014-09-24,25.695,26.022,25.695,26.022,15015,0
2014-09-25,25.895,26.051,25.655,25.655,15936,0
2014-09-26,25.655,26.116,25.622,25.948,34406,0
2014-09-29,25.826,26.022,25.689,25.96,17554,0
2014-09-30,26.11,26.11,25.763,26.022,32024,0
2014-10-01,25.88,25.88,25.581,25.614,20506,0
2014-10-02,25.589,25.888,25.426,25.844,18305,0
2014-10-03,26.075,26.4,25.981,26.37,21682,0
2014-10-06,26.37,26.503,26.37,26.496,28168,0
2014-10-07,26.429,26.61,26.105,26.238,39929,0
2014-10-08,26.246,26.543,25.858,26.178,19278,0
2014-10-09,26.224,26.465,25.873,25.873,42623,0
2014-10-10,26.221,26.434,25.485,25.485,35484,0
2014-10-13,25.299,25.519,24.728,24.762,31479,0
2014-10-14,24.714,24.998,24.399,24.599,26068,0
2014-10-15,24.385,24.928,24.338,24.737,42897,0
2014-10-16,24.612,25.589,24.399,25.519,51321,0
2014-10-17,25.76,26.062,25.182,25.929,36729,0
2014-10-20,25.772,26.193,25.772,26.137,19021,0
2014-10-21,26.38,26.78,26.041,26.78,41994,0
2014-10-22,26.78,27.126,26.703,27.119,41088,0
2014-10-23,27.105,27.126,26.616,27.017,28187,0
2014-10-24,26.946,27.456,26.892,27.182,23177,0
2014-10-27,27.407,27.572,26.892,27.284,35699,0
2014-10-28,27.307,27.533,26.899,26.899,57043,0
2014-10-29,27.004,27.307,26.991,27.27,34555,0
2014-10-30,27.307,27.477,26.796,27.477,30949,0
2014-10-31,27.656,28.586,27.656,28.392,60339,0
2014-11-03,28.405,28.642,28.117,28.252,32074,0
2014-11-04,28.074,28.392,27.807,28.392,38693,0
2014-11-05,28.432,29.132,28.432,28.789,33566,0
2014-11-06,28.77,28.782,28.452,28.691,29900,0
2014-11-07,28.843,29.488,28.586,28.966,51933,0
2014-11-10,29.455,29.455,29.021,29.168,28409,0
2014-11-11,29.35,29.531,28.899,28.906,27705,0
2014-11-12,28.962,29.48,28.716,29.426,32078,0
2014-11-13,29.632,30.094,29.089,29.48,34460,0
2014-11-14,29.295,29.994,28.991,28.991,25438,0
2014-11-17,29.137,29.137,28.724,28.793,23330,0
2014-11-18,28.917,30.709,28.832,30.117,55930,0
2014-11-19,30.273,30.273,29.213,29.328,52858,0
2014-11-20,29.316,30.13,29.012,29.012,32687,0
2014-11-21,29.191,29.771,29.191,29.723,41728,0
2014-11-24,29.743,30.587,29.743,30.24,36973,0
2014-11-25,30.425,30.673,30.109,30.501,23115,0
2014-11-26,30.573,31.018,30.153,31.01,17083,0
2014-11-28,30.859,32.385,30.846,32.005,21981,0
2014-12-01,31.765,31.998,30.64,30.93,35119,0
2014-12-02,30.895,31.205,30.226,30.266,31931,0
2014-12-03,30.207,30.911,30.159,30.425,49352,0
2014-12-04,30.587,30.587,29.804,29.972,55903,0
2014-12-05,30.019,30.618,29.365,29.618,31423,0
2014-12-08,29.611,29.611,29.158,29.572,38980,0
2014-12-09,29.206,29.604,28.848,28.854,38734,0
2014-12-10,28.962,29.604,28.889,29.276,21778,0
2014-12-11,29.474,30.646,29.316,30.246,35119,0
2014-12-12,29.915,30.336,29.587,29.71,16126,0
2014-12-15,29.71,30.178,28.619,28.931,41716,0
2014-12-16,28.724,28.962,28.275,28.46,37007,0
2014-12-17,28.778,28.956,28.289,28.46,34742,0
2014-12-18,29.14,31.468,28.515,30.888,63720,0
2014-12-19,30.888,30.914,30.278,30.323,25156,0
2014-12-22,30.537,30.537,29.647,29.979,47286,0
2014-12-23,30.043,30.043,29.456,29.639,23265,0
2014-12-24,29.537,30.47,29.537,30.36,12787,0
2014-12-26,30.745,31.22,30.745,31.212,39372,0
2014-12-29,31.027,31.075,30.682,30.905,38275,0
2014-12-30,31.058,31.575,30.674,31.575,24236,0
2014-12-31,32.152,32.522,31.374,31.374,62418,0
2015-01-02,31.757,31.882,30.745,31.027,28752,0
2015-01-05,30.934,30.934,29.758,30.03,39759,0
2015-01-06,30.065,31.148,29.773,29.972,25156,0
2015-01-07,30.149,30.815,29.987,30.453,27621,0
2015-01-08,30.859,30.859,30.191,30.72,19481,0
2015-01-09,30.859,31.109,30.499,31.012,12754,0
2015-01-12,31.042,31.042,29.575,29.684,37466,0
2015-01-13,29.886,30.816,29.886,29.908,42615,0
2015-01-14,29.851,30.829,29.851,29.886,36426,0
2015-01-15,29.946,30.241,29.812,29.881,19295,0
2015-01-16,30.14,30.247,29.747,29.881,39057,0
2015-01-20,29.946,30.092,29.747,29.805,41885,0
2015-01-21,29.768,30.005,29.606,29.747,43271,0
2015-01-22,30.02,30.02,28.892,29.798,55447,0
2015-01-23,29.718,30.092,29.572,29.992,25942,0
2015-01-26,30.092,30.219,29.915,30.161,30878,0
2015-01-27,30.02,30.283,29.954,30.241,39990,0
2015-01-28,30.168,30.292,30.064,30.183,19689,0
2015-01-29,30.175,30.654,29.886,30.602,30659,0
2015-01-30,30.491,30.829,30.168,30.706,13267,0
2015-02-02,30.692,30.745,30.283,30.283,22431,0
2015-02-03,30.367,30.822,30.092,30.261,25139,0
2015-02-04,30.226,30.513,29.893,29.893,23827,0
2015-02-05,29.969,30.836,29.969,30.453,14099,0
2015-02-06,30.461,30.585,29.786,29.786,16602,0
2015-02-09,29.702,30.33,29.674,29.886,18057,0
2015-02-10,29.805,30.241,29.51,29.702,18476,0
2015-02-11,29.847,30.352,29.661,30.137,26828,0
2015-02-12,30.153,30.321,29.854,29.982,19978,0
2015-02-13,29.854,30.105,29.653,29.782,21387,0
2015-02-17,29.885,30.203,29.631,29.728,35402,0
2015-02-18,29.824,30.068,29.513,29.55,25946,0
2015-02-19,29.447,29.707,29.276,29.284,39879,0
2015-02-20,29.291,29.885,29.194,29.803,25532,0
2015-02-23,29.997,30.692,29.905,30.576,35863,0
2015-02-24,30.692,31.242,30.513,31.063,25339,0
2015-02-25,30.909,31.285,30.809,31.165,18485,0
2015-02-26,30.976,31.461,30.976,31.461,23375,0
2015-02-27,31.616,31.616,31.159,31.344,24594,0
2015-03-02,31.425,31.772,31.365,31.766,28208,0
2015-03-03,31.373,31.772,31.122,31.738,21062,0
2015-03-04,31.831,31.856,31.56,31.856,15928,0
2015-03-05,32.033,33.053,31.965,32.594,34152,0
2015-03-06,32.701,32.701,32.105,32.173,29965,0
2015-03-09,32.305,32.305,31.489,32.078,20113,0
2015-03-10,31.972,32.04,31.787,31.87,29024,0
2015-03-11,32.067,32.593,31.812,32.148,33216,0
2015-03-12,31.991,33.233,31.991,32.765,20440,0
2015-03-13,33.02,33.226,32.716,32.818,22322,0
2015-03-16,32.826,33.115,31.983,31.983,29180,0
2015-03-17,32.082,32.163,31.791,31.843,34020,0
2015-03-18,31.717,32.054,31.484,31.734,32271,0
2015-03-19,31.812,32.061,31.605,31.688,34829,0
2015-03-20,31.97,32.402,31.799,32.201,26357,0
2015-03-23,32.125,32.572,31.976,32.141,25146,0
2015-03-24,32.125,32.349,32.117,32.319,13180,0
2015-03-25,32.289,32.365,31.664,31.961,37251,0
2015-03-26,31.776,31.903,31.249,31.828,24341,0
2015-03-27,31.909,32.022,31.562,31.782,18554,0
2015-03-30,32.022,32.252,31.903,32.163,15597,0
2015-03-31,32.252,32.252,31.834,31.976,13523,0
2015-04-01,32.096,32.096,31.455,31.47,20038,0
2015-04-02,31.605,32.109,31.464,32.029,9414,0
2015-04-06,31.484,31.983,31.08,31.518,27431,0
2015-04-07,31.763,31.983,31.734,31.983,12966,0
2015-04-08,31.909,32.125,31.828,32.075,26894,0
2015-04-09,32.148,32.974,32.148,32.579,23825,0
2015-04-10,32.898,32.982,32.631,32.878,12505,0
2015-04-13,32.85,33.173,32.85,33.016,12189,0
2015-04-14,33.073,33.188,32.642,32.712,14870,0
2015-04-15,32.73,32.844,32.194,32.203,23809,0
2015-04-16,32.291,32.589,31.89,31.89,25052,0
2015-04-17,31.903,31.903,31.56,31.695,16478,0
2015-04-20,32.067,32.335,31.828,31.881,22924,0
2015-04-21,32.096,32.218,31.881,32.083,14607,0
2015-04-22,32.089,32.089,31.89,31.909,19719,0
2015-04-23,31.932,32.305,31.746,32.163,14469,0
2015-04-24,32.261,32.261,31.799,32.062,16986,0
2015-04-27,32.096,32.135,31.576,31.576,30412,0
2015-04-28,31.553,31.703,31.2,31.208,17552,0
2015-04-29,31.169,31.225,30.841,31.105,17818,0
2015-04-30,31.091,31.12,30.453,30.585,16343,0
2015-05-01,30.491,30.85,30.491,30.553,21437,0
2015-05-04,30.939,31.013,30.611,30.933,35905,0
2015-05-05,30.887,30.887,30.499,30.661,33092,0
2015-05-06,30.972,31.191,30.661,30.819,16648,0
2015-05-07,30.872,31.027,30.64,30.791,14682,0
2015-05-08,31.096,31.12,30.887,30.948,11122,0
2015-05-11,30.956,31.12,30.939,31.006,10851,0
2015-05-12,30.896,31.044,30.819,30.879,25962,0
2015-05-13,31.089,31.266,31.057,31.081,21348,0
2015-05-14,31.296,31.91,31.296,31.467,35627,0
2015-05-15,31.489,31.89,31.403,31.739,17693,0
2015-05-18,31.739,32.067,31.678,31.955,23404,0
2015-05-19,32.047,32.856,31.955,32.856,45488,0
2015-05-20,32.945,33.35,32.543,32.882,40294,0
2015-05-21,32.939,33.291,32.413,33.006,18012,0
2015-05-22,32.715,33.013,32.519,32.555,18814,0
2015-05-26,32.478,33.118,32.234,32.7,25798,0
2015-05-27,32.975,33.305,32.747,33.305,13210,0
2015-05-28,33.35,33.35,32.826,33.047,29967,0
2015-05-29,33.18,33.305,32.796,33.013,26686,0
2015-06-01,33.268,33.35,32.975,32.975,36873,0
2015-06-02,32.953,33.291,32.742,32.747,25934,0
2015-06-03,32.684,32.891,32.405,32.535,25353,0
2015-06-04,32.756,32.756,31.671,32.076,30954,0
2015-06-05,31.867,32.056,31.553,31.626,16013,0
2015-06-08,31.733,32.076,31.475,31.633,22417,0
2015-06-09,31.805,32.12,31.626,32.104,17348,0
2015-06-10,32.241,33.35,31.626,33.35,34496,0
2015-06-11,33.579,33.579,33.159,33.421,20177,0
2015-06-12,33.279,33.623,32.885,32.885,14756,0
2015-06-15,32.749,33.361,32.562,32.858,18078,0
2015-06-16,33.632,33.632,32.875,33.137,15420,0
2015-06-17,33.294,33.294,32.775,32.782,24329,0
2015-06-18,32.717,33.24,32.71,33.24,16618,0
2015-06-19,33.217,33.247,32.901,33.144,25527,0
2015-06-22,33.475,33.498,32.879,33.043,21138,0
2015-06-23,33.031,33.332,33.001,33.302,21881,0
2015-06-24,33.031,33.805,32.654,32.654,33102,0
2015-06-25,32.932,33.367,32.654,32.693,31375,0
2015-06-26,32.858,33.188,32.392,32.443,28985,0
2015-06-29,32.306,32.398,31.142,31.345,50918,0
2015-06-30,31.594,32.195,31.329,32.195,50235,0
2015-07-01,32.322,32.592,32.075,32.592,33772,0
2015-07-02,32.744,32.858,32.233,32.624,11964,0
2015-07-06,32.495,32.947,32.377,32.867,11169,0
2015-07-07,33.015,33.354,31.699,32.45,49321,0
2015-07-08,32.37,32.37,31.407,31.66,38949,0
2015-07-09,31.841,32.103,31.751,31.81,20605,0
2015-07-10,32.164,32.458,32.111,32.45,21002,0
2015-07-13,32.417,33.367,32.417,33.247,21187,0
2015-07-14,33.346,33.928,33.301,33.612,18895,0
2015-07-15,33.649,34.086,33.632,34.024,25336,0
2015-07-16,34.122,34.547,34.122,34.405,18537,0
2015-07-17,34.606,34.606,34.16,34.389,22912,0
2015-07-20,34.628,34.758,34.483,34.564,21454,0
2015-07-21,34.462,35.355,34.224,34.818,17614,0
2015-07-22,34.773,35.851,34.773,35.636,23443,0
2015-07-23,35.49,35.678,34.547,34.758,43305,0
2015-07-24,34.508,35.022,33.406,33.406,32182,0
2015-07-27,33.406,33.466,32.484,33,29533,0
2015-07-28,32.967,33.812,32.967,33.586,17744,0
2015-07-29,33.778,33.778,33.232,33.64,20130,0
2015-07-30,33.331,33.987,33.208,33.466,23443,0
2015-07-31,33.798,33.994,33.586,33.707,23705,0
2015-08-03,33.851,34.349,33.731,33.866,13964,0
2015-08-04,34.167,35.83,34.167,35.188,40394,0
2015-08-05,35.718,36.154,35.271,35.574,35493,0
2015-08-06,37.689,37.713,35.265,35.265,41407,0
2015-08-07,35.197,35.438,34.412,34.564,23046,0
2015-08-10,35.133,35.49,34.531,34.539,13112,0
2015-08-11,34.492,35.945,34.492,35.4,17523,0
2015-08-12,35.271,36.027,34.727,35.127,18989,0
2015-08-13,35.368,36.083,35.073,35.741,32569,0
2015-08-14,36.1,36.1,35.513,35.795,11603,0
2015-08-17,35.758,36.1,35.491,35.983,15299,0
2015-08-18,35.99,36.091,35.561,35.916,22552,0
2015-08-19,35.658,35.983,35.355,35.892,27031,0
2015-08-20,35.823,35.933,34.763,34.982,29538,0
2015-08-21,34.56,34.945,33.489,33.586,31516,0
2015-08-24,33.012,33.012,30.978,32.252,68568,0
2015-08-25,32.989,35.006,32.989,34.352,29142,0
2015-08-26,34.393,34.544,33.679,34.124,31122,0
2015-08-27,34.415,34.503,33.366,33.778,34419,0
2015-08-28,33.746,36.012,33.746,35.575,27558,0
2015-08-31,35.264,36.004,34.24,35.256,35470,0
2015-09-01,34.503,35.94,34.503,35.469,23337,0
2015-09-02,35.444,35.665,34.4,34.626,42594,0
2015-09-03,35.036,35.264,32.239,32.305,121581,0
2015-09-04,32.191,32.728,32.07,32.47,20964,0
2015-09-08,33.141,33.366,32.049,32.058,55513,0
2015-09-09,33.171,33.171,31.851,32.298,41010,0
2015-09-10,32.305,32.494,32.1,32.343,27494,0
2015-09-11,32.328,32.89,32.145,32.298,12336,0
2015-09-14,32.529,32.89,31.962,32.536,11157,0
2015-09-15,32.471,32.913,32.184,32.551,30056,0
2015-09-16,32.839,32.921,32.556,32.602,20997,0
2015-09-17,32.495,34.361,32.479,34.058,63212,0
2015-09-18,33.785,34.732,33.144,33.866,27429,0
2015-09-21,34.241,34.591,32.839,32.993,24674,0
2015-09-22,32.786,33.471,32.251,32.639,28483,0
2015-09-23,32.343,33.05,31.924,31.962,44268,0
2015-09-24,31.962,32.001,31.093,31.093,100552,0
2015-09-25,31.359,32.039,30.363,30.401,64837,0
2015-09-28,30.363,30.888,27.779,27.862,98529,0
2015-09-29,27.893,28.947,27.772,28.34,48560,0
2015-09-30,28.726,29.607,28.598,28.618,59457,0
2015-10-01,28.932,30.094,28.662,30.094,51450,0
2015-10-02,29.798,30.928,29.266,30.627,19556,0
2015-10-05,31.314,31.314,30.241,30.652,40831,0
2015-10-06,30.506,30.554,29.869,30.051,15751,0
2015-10-07,30.028,30.43,29.884,30.226,43839,0
2015-10-08,29.942,30.452,29.942,30.226,35566,0
2015-10-09,30.347,30.681,30.028,30.241,28348,0
2015-10-12,30.483,31.241,30.476,30.857,15415,0
2015-10-13,30.813,30.888,30.258,30.818,30561,0
2015-10-14,31.075,31.075,30.626,30.651,11620,0
2015-10-15,30.897,30.897,30.298,30.764,27297,0
2015-10-16,30.928,31.491,30.78,31.324,17500,0
2015-10-19,31.103,31.846,30.905,31.217,26316,0
2015-10-20,31.066,31.432,30.665,30.789,16153,0
2015-10-21,30.979,30.979,29.922,30.069,34218,0
2015-10-22,30.337,30.337,29.221,29.242,35261,0
2015-10-23,29.564,30.36,29.564,30.329,16195,0
2015-10-26,30.399,30.729,30.129,30.392,21548,0
2015-10-27,30.597,31.594,30.435,31.324,30301,0
2015-10-28,31.455,31.822,31.017,31.25,34478,0
2015-10-29,31.281,32.383,31.281,31.332,21289,0
2015-10-30,31.547,32.075,31.066,31.463,29124,0
2015-11-02,31.846,33.214,31.829,33.132,29909,0
2015-11-03,33.132,33.148,32.551,32.81,33175,0
2015-11-04,32.81,32.81,32.222,32.36,18382,0
2015-11-05,32.544,32.672,31.983,32.25,73137,0
2015-11-06,32.419,32.957,32.159,32.244,20896,0
2015-11-09,32.143,32.739,31.975,32.167,26496,0
2015-11-10,32.328,32.544,32.129,32.266,15935,0
2015-11-11,32.351,32.512,32.222,32.471,8096,0
2015-11-12,32.181,32.288,31.582,31.627,25868,0
2015-11-13,31.518,31.62,30.511,31.245,19498,0
2015-11-16,30.975,31.252,30.967,31.178,16378,0
2015-11-17,31.15,31.381,30.921,31.096,29765,0
2015-11-18,31.228,31.495,31.096,31.282,19368,0
2015-11-19,31.157,32.087,31.004,31.228,36526,0
2015-11-20,31.397,31.859,31.397,31.642,30807,0
2015-11-23,31.636,31.697,31.334,31.457,23918,0
2015-11-24,31.428,32.142,31.311,31.811,21248,0
2015-11-25,31.811,32.666,31.811,32.658,14038,0
2015-11-27,32.689,32.965,31.819,32.965,13128,0
2015-11-30,32.789,32.951,32.529,32.565,23918,0
2015-12-01,32.725,33.372,32.589,32.774,15123,0
2015-12-02,32.982,33.575,32.572,33.08,22656,0
2015-12-03,33.151,33.151,32.157,32.327,35804,0
2015-12-04,32.45,32.973,32.074,32.442,37305,0
2015-12-07,32.213,32.748,31.803,32.065,44064,0
2015-12-08,32.803,33.35,32.272,32.926,48088,0
2015-12-09,33.02,33.444,32.707,32.843,48352,0
2015-12-10,32.926,33.112,32.521,32.698,55374,0
2015-12-11,32.465,32.836,32.35,32.512,36785,0
2015-12-14,32.544,32.82,31.48,31.942,55909,0
2015-12-15,32.279,32.65,31.911,32.589,62002,0
2015-12-16,33.229,35.472,33.229,35.171,65671,0
2015-12-17,34.894,34.894,33.99,34.236,31852,0
2015-12-18,34.181,34.346,32.77,33.126,35547,0
2015-12-21,33.186,33.273,32.579,32.631,29430,0
2015-12-22,32.623,33.256,32.538,32.814,41650,0
2015-12-23,33.238,33.627,32.925,33.135,28624,0
2015-12-24,33.429,33.603,32.716,32.916,21248,0
2015-12-28,33.792,35.517,33.539,34.512,159434,0
2015-12-29,34.59,34.59,33.959,34.045,40375,0
2015-12-30,34.2,34.236,33.49,33.81,48351,0
2015-12-31,34.271,35.017,33.965,34.097,88139,0
2016-01-04,33.375,34.649,33.375,33.897,32828,0
2016-01-05,34.302,34.302,33.467,33.948,20172,0
2016-01-06,33.792,33.895,33.524,33.68,22248,0
2016-01-07,33.334,34.172,32.935,32.935,33514,0
2016-01-08,33.055,34.155,33.055,33.367,22720,0
2016-01-11,33.403,33.403,32.138,32.848,43388,0
2016-01-12,32.969,34.009,32.466,33.16,29282,0
2016-01-13,33.186,34.434,33.1,33.351,22873,0
2016-01-14,33.36,33.36,32.38,32.759,37207,0
2016-01-15,32.123,32.485,31.89,31.992,21138,0
2016-01-19,33.534,33.534,32.158,32.238,26405,0
2016-01-20,31.8,32.093,28.613,30.512,101400,0
2016-01-21,30.486,30.739,30.008,30.067,25550,0
2016-01-22,30.172,31.661,30.172,31.644,23626,0
2016-01-25,31.008,31.567,30.773,30.817,16083,0
2016-01-26,30.817,32.593,30.66,31.601,27458,0
2016-01-27,32.158,32.214,30.668,31.08,38129,0
2016-01-28,30.99,31.309,30.374,30.374,42211,0
2016-01-29,30.607,31.354,30.486,30.93,20286,0
2016-02-01,30.915,31.227,30.495,30.809,23796,0
2016-02-02,30.643,30.703,30.42,30.459,16330,0
2016-02-03,30.53,30.773,30.052,30.495,21562,0
2016-02-04,30.32,30.389,30.059,30.284,21486,0
2016-02-05,30.051,30.235,29.039,29.493,29549,0
2016-02-08,28.745,29.183,27.952,28.613,57048,0
2016-02-09,28.204,29.144,27.088,27.906,50130,0
2016-02-10,27.881,28.682,27.881,28.525,29593,0
2016-02-11,28.483,28.647,26.002,27.694,45887,0
2016-02-12,27.335,28.452,27.255,28.161,14495,0
2016-02-16,28.71,29.263,28.483,29.182,26038,0
2016-02-17,29.107,30.323,29.078,29.977,27396,0
2016-02-18,29.735,30.323,29.072,29.316,18050,0
2016-02-19,29.088,29.412,28.764,28.876,38866,0
2016-02-22,29.166,29.464,28.85,29.088,40783,0
2016-02-23,28.913,30.225,28.913,29.814,51911,0
2016-02-24,29.735,30.402,29.385,30.259,29065,0
2016-02-25,30.569,30.672,29.728,30.663,20309,0
2016-02-26,30.805,30.805,29.853,30.708,30196,0
2016-02-29,30.805,30.805,30.184,30.542,31333,0
2016-03-01,30.524,30.922,29.976,30.865,37380,0
2016-03-02,31.013,31.471,30.184,31.04,39446,0
2016-03-03,31.04,31.545,30.587,30.7,19397,0
2016-03-04,30.691,31.154,30.586,30.624,29365,0
2016-03-07,30.358,31.235,30.291,31.005,26726,0
2016-03-08,30.893,32.032,30.678,31.847,19520,0
2016-03-09,31.428,31.9,31.428,31.55,15730,0
2016-03-10,31.672,31.948,31.121,31.506,29312,0
2016-03-11,31.699,32.113,31.412,31.654,12121,0
2016-03-14,31.515,32.113,31.067,31.084,21438,0
2016-03-15,31.028,31.691,30.668,30.83,14747,0
2016-03-16,30.466,31.295,30.167,30.325,27243,0
2016-03-17,30.271,30.376,29.813,30.279,35018,0
2016-03-18,30.052,30.995,29.859,30.546,31349,0
2016-03-21,30.018,31.101,29.972,31.091,15377,0
2016-03-22,30.834,31.63,30.5,31.382,32786,0
2016-03-23,31.109,31.488,30.684,31.056,22601,0
2016-03-24,30.853,31.279,30.405,30.546,26423,0
2016-03-28,30.343,30.677,30.137,30.677,39409,0
2016-03-29,30.429,30.826,30.37,30.826,19052,0
2016-03-30,30.801,31.195,30.535,31.195,20702,0
2016-03-31,31.287,31.287,30.501,31.251,20076,0
2016-04-01,30.87,31.789,30.781,31.673,13733,0
2016-04-04,31.321,31.913,31.321,31.789,24391,0
2016-04-05,31.409,31.506,30.853,31.129,14365,0
2016-04-06,31.066,32.599,30.997,32.562,24193,0
2016-04-07,32.255,32.943,32.255,32.325,17544,0
2016-04-08,32.255,32.874,32.255,32.874,32761,0
2016-04-11,32.687,33.046,32.271,33.037,24345,0
2016-04-12,32.888,33.046,32.379,32.8,22179,0
2016-04-13,33.139,33.206,32.562,32.962,24935,0
2016-04-14,33.207,33.207,32.353,32.728,14997,0
2016-04-15,32.5,32.714,32.363,32.57,6136,0
2016-04-18,32.049,32.747,31.906,32.65,36233,0
2016-04-19,32.537,33.005,32.381,32.537,34149,0
2016-04-20,32.728,33.226,32.429,33.175,22482,0
2016-04-21,33.038,33.199,32.766,33.146,17140,0
2016-04-22,32.944,33.207,32.784,33.075,13437,0
2016-04-25,32.793,33.202,32.771,33.058,14295,0
2016-04-26,33.121,33.553,32.874,33.038,19122,0
2016-04-27,32.889,33.226,32.88,33.084,8160,0
2016-04-28,32.944,33.226,32.412,32.714,26317,0
2016-04-29,32.706,33.061,32.395,32.508,25213,0
2016-05-02,32.66,33.139,32.011,32.615,36166,0
2016-05-03,32.322,32.775,32.252,32.313,10553,0
2016-05-04,32.322,32.579,31.906,31.906,19719,0
2016-05-05,31.898,32.776,31.898,32.395,9171,0
2016-05-06,32.472,32.472,32.03,32.066,13320,0
2016-05-09,32.352,32.519,32.341,32.349,12461,0
2016-05-10,32.615,32.993,32.344,32.828,15871,0
2016-05-11,32.8,33.425,32.34,32.747,60055,0
2016-05-12,32.875,33.04,32.518,32.775,29894,0
2016-05-13,32.606,33.113,32.483,32.757,13408,0
2016-05-16,32.936,33.168,32.738,32.881,9466,0
2016-05-17,32.838,33.605,32.838,33.007,28356,0
2016-05-18,32.998,33.417,32.998,33.22,16338,0
2016-05-19,33.113,33.354,32.738,32.931,22224,0
2016-05-20,32.81,33.765,32.81,33.765,25630,0
2016-05-23,33.709,33.709,33.444,33.489,11055,0
2016-05-24,33.709,34.256,33.558,33.844,33060,0
2016-05-25,34.058,34.333,33.459,34.077,30930,0
2016-05-26,33.774,33.889,33.192,33.192,24052,0
2016-05-27,33.388,33.943,33.192,33.595,22229,0
2016-05-31,33.426,34.196,33.426,33.907,23571,0
2016-06-01,33.639,33.787,32.517,32.875,122600,0
2016-06-02,32.64,33.168,32.072,32.32,91144,0
2016-06-03,32.082,32.507,32.082,32.498,88851,0
2016-06-06,32.606,33.025,32.427,33.007,52936,0
2016-06-07,32.784,32.784,32.233,32.597,33764,0
2016-06-08,32.649,33.037,32.329,32.784,71166,0
2016-06-09,32.649,32.696,32.206,32.329,38749,0
2016-06-10,32.375,32.441,31.28,31.385,45908,0
2016-06-13,31.491,31.733,31.358,31.518,23488,0
2016-06-14,31.339,31.77,31.339,31.385,15107,0
2016-06-15,31.323,31.805,31.323,31.628,29636,0
2016-06-16,31.403,31.805,31.365,31.365,14806,0
2016-06-17,31.356,31.475,31.161,31.323,82231,0
2016-06-20,31.234,31.924,31.144,31.574,46160,0
2016-06-21,31.593,31.932,31.475,31.637,32357,0
2016-06-22,31.861,32.638,31.715,32.29,34884,0
2016-06-23,32.299,32.299,31.743,32.012,23788,0
2016-06-24,31.161,31.754,30.999,31.252,25946,0
2016-06-27,31.177,31.264,30.686,30.883,26635,0
2016-06-28,31.365,32.21,30.873,32.21,66187,0
2016-06-29,32.191,32.21,31.68,31.814,46880,0
2016-06-30,32.049,32.115,31.467,31.914,54366,0
2016-07-01,31.546,32.154,31.546,32.146,27141,0
2016-07-05,31.851,32.146,31.753,31.993,12326,0
2016-07-06,32.049,32.307,31.564,32.307,12784,0
2016-07-07,32.344,32.344,32.124,32.154,14099,0
2016-07-08,32.307,32.487,32.066,32.334,12050,0
2016-07-11,32.201,32.827,32.201,32.28,27865,0
2016-07-12,32.765,32.8,32.164,32.468,26283,0
2016-07-13,32.658,32.658,31.982,32.189,22634,0
2016-07-14,32.343,32.539,32.064,32.172,34656,0
2016-07-15,32.289,32.493,31.811,31.965,23372,0
2016-07-18,31.786,32.117,31.624,31.938,32887,0
2016-07-19,31.947,32.355,31.777,31.82,27134,0
2016-07-20,31.72,32.739,31.72,32.343,42725,0
2016-07-21,32.144,32.592,32.144,32.371,62261,0
2016-07-22,32.254,32.551,32.117,32.189,68366,0
2016-07-25,32.298,32.433,32.074,32.263,55318,0
2016-07-26,32.083,32.468,32.083,32.083,41429,0
2016-07-27,32.208,32.298,31.703,32.245,56774,0
2016-07-28,32.1,32.666,32.1,32.46,33418,0
2016-07-29,32.639,32.639,32.324,32.524,33002,0
2016-08-01,32.533,32.695,32.477,32.639,40681,0
2016-08-02,32.505,32.845,32.344,32.533,39613,0
2016-08-03,32.433,32.81,32.398,32.495,26529,0
2016-08-04,32.648,32.876,32.108,32.144,52838,0
2016-08-05,32.245,32.477,32.172,32.352,26264,0
2016-08-08,32.199,32.352,32.162,32.162,31757,0
2016-08-09,32.136,32.514,32.136,32.298,32114,0
2016-08-10,32.433,32.451,31.795,31.911,54416,0
2016-08-11,32.001,32.239,31.954,31.982,15061,0
2016-08-12,31.938,32.3,31.938,32.118,18920,0
2016-08-15,32.118,32.436,32.118,32.364,19927,0
2016-08-16,32.471,32.491,32.118,32.183,30646,0
2016-08-17,32.327,32.327,32.001,32.264,24336,0
2016-08-18,32.281,32.41,32.01,32.037,27567,0
2016-08-19,31.982,32.154,31.956,32.029,23676,0
2016-08-22,31.991,32.246,31.947,32.201,22771,0
2016-08-23,32.092,33.025,31.965,31.982,38480,0
2016-08-24,31.947,32.219,31.767,31.902,30288,0
2016-08-25,31.785,32.036,31.347,31.423,70706,0
2016-08-26,31.586,31.883,31.483,31.729,23841,0
2016-08-29,31.604,31.655,31.451,31.604,25149,0
2016-08-30,31.467,31.576,31.313,31.394,35389,0
2016-08-31,31.52,31.731,31.312,31.512,32142,0
2016-09-01,31.548,31.711,31.133,31.259,43467,0
2016-09-02,31.269,31.538,31.15,31.193,18628,0
2016-09-06,31.193,31.566,31.176,31.403,39211,0
2016-09-07,31.711,32.346,31.269,31.403,45137,0
2016-09-08,31.375,31.739,31.375,31.674,16894,0
2016-09-09,31.586,31.586,31.259,31.287,19516,0
2016-09-12,31.183,31.413,31.059,31.375,27842,0
2016-09-13,31.385,31.53,30.958,31.286,37929,0
2016-09-14,31.313,31.667,31.22,31.539,37206,0
2016-09-15,31.587,31.877,31.477,31.52,63178,0
2016-09-16,31.695,31.884,31.477,31.624,54549,0
2016-09-19,31.686,32.024,31.633,31.633,28972,0
2016-09-20,31.647,32.032,31.557,31.557,44119,0
2016-09-21,31.633,32.051,31.633,31.985,38913,0
2016-09-22,31.84,32.361,31.797,32.196,50526,0
2016-09-23,32.149,32.314,32.036,32.252,36451,0
2016-09-26,32.06,32.187,31.557,31.557,54735,0
2016-09-27,31.721,32.014,31.682,32.014,32289,0
2016-09-28,32.014,32.087,31.812,31.985,37214,0
2016-09-29,32.087,32.087,31.046,31.202,37040,0
2016-09-30,31.394,31.539,31.189,31.313,51949,0
2016-10-03,31.356,31.483,31.131,31.477,19640,0
2016-10-04,31.493,31.493,31.211,31.423,26796,0
2016-10-05,31.313,31.624,31.313,31.52,18943,0
2016-10-06,31.53,31.692,31.394,31.432,21123,0
2016-10-07,31.423,31.641,31.231,31.356,42521,0
2016-10-10,31.567,31.647,31.33,31.633,37089,0
2016-10-11,31.493,31.539,30.874,30.948,30142,0
2016-10-12,30.992,31.204,30.442,30.609,47383,0
2016-10-13,30.434,30.709,30.408,30.462,23484,0
2016-10-14,30.691,30.769,30.371,30.646,29653,0
2016-10-17,30.489,30.66,29.803,30.084,46640,0
2016-10-18,30.159,30.536,30.142,30.278,34565,0
2016-10-19,30.297,30.748,30.297,30.646,30005,0
2016-10-20,30.489,30.796,30.343,30.481,34682,0
2016-10-21,30.573,31.087,30.442,31.058,34405,0
2016-10-24,30.958,31.323,30.7,31.019,32552,0
2016-10-25,30.894,31.087,30.471,30.506,40458,0
2016-10-26,30.489,30.912,30.361,30.506,40537,0
2016-10-27,30.681,30.681,29.92,30.104,39538,0
2016-10-28,29.949,29.996,29.71,29.976,18608,0
2016-10-31,30.297,30.342,29.765,30.013,39094,0
2016-11-01,29.929,30.067,28.977,29.06,51649,0
2016-11-02,28.942,29.19,28.509,28.767,54743,0
2016-11-03,28.767,28.786,28.252,28.381,45517,0
2016-11-04,28.453,28.656,28.335,28.445,35816,0
2016-11-07,28.866,29.299,28.646,29.169,44599,0
2016-11-08,29.271,29.572,28.895,29.508,35497,0
2016-11-09,30.25,31.691,29.929,31.691,84454,0
2016-11-10,31.516,33.192,31.516,33.036,100222,0
2016-11-11,32.715,33.239,32.115,32.917,109258,0
2016-11-14,33.221,33.452,32.326,33.36,66875,0
2016-11-15,33.562,33.562,32.04,32.999,59247,0
2016-11-16,32.648,33.082,32.401,32.779,40665,0
2016-11-17,33.027,33.369,32.05,32.363,47611,0
2016-11-18,32.622,32.899,32.05,32.244,51903,0
2016-11-21,32.263,32.851,31.496,31.516,56537,0
2016-11-22,31.58,32.29,31.58,32.06,42553,0
2016-11-23,31.81,32.105,31.101,31.101,42565,0
2016-11-25,31.357,31.911,31.33,31.764,17092,0
2016-11-28,31.461,31.716,30.814,31.025,50803,0
2016-11-29,31.277,31.937,31.086,31.736,74018,0
2016-11-30,31.552,31.746,31.164,31.424,57871,0
2016-12-01,31.258,32.391,31.258,32.05,68918,0
2016-12-02,31.755,32.401,31.755,32.134,32328,0
2016-12-05,32.134,32.354,31.479,31.911,25087,0
2016-12-06,31.819,31.893,31.461,31.699,27511,0
2016-12-07,31.644,31.755,30.963,30.963,47834,0
2016-12-08,30.665,31.053,30.435,30.435,56825,0
2016-12-09,30.841,31.321,30.473,30.593,66349,0
2016-12-12,30.814,31.277,30.655,30.778,41078,0
2016-12-13,30.611,31.164,30.611,31.089,44488,0
2016-12-14,31.191,31.201,31.045,31.109,38326,0
2016-12-15,31.129,31.655,31.129,31.402,33786,0
2016-12-16,31.496,31.524,30.514,30.553,47223,0
2016-12-19,30.807,30.863,30.442,30.447,39844,0
2016-12-20,30.467,30.807,29.798,29.798,84651,0
2016-12-21,29.806,30.317,29.806,30.171,67599,0
2016-12-22,30.127,30.609,29.928,30.317,47874,0
2016-12-23,30.078,30.344,29.986,30.278,43763,0
2016-12-27,30.438,30.922,30.438,30.627,66519,0
2016-12-28,30.816,30.834,29.798,29.854,65142,0
2016-12-29,30.108,30.307,29.854,29.958,54811,0
2016-12-30,30.213,30.297,29.844,29.986,64459,0
2017-01-03,30.004,30.553,30.004,30.553,32111,0
2017-01-04,30.834,30.978,30.447,30.903,65567,0
2017-01-05,31.101,31.101,30.617,30.959,51791,0
2017-01-06,31.165,31.165,30.927,31.028,29523,0
2017-01-09,31.271,31.353,31.139,31.348,26899,0
2017-01-10,31.543,31.75,31.309,31.562,56466,0
2017-01-11,31.895,31.953,31.705,31.904,63842,0
2017-01-12,31.838,31.859,31.352,31.667,33658,0
2017-01-13,31.657,31.972,31.597,31.972,20684,0
2017-01-17,31.81,31.828,31.24,31.24,54446,0
2017-01-18,31.155,32.066,30.802,31.03,46232,0
2017-01-19,30.991,31.155,30.708,30.728,39987,0
2017-01-20,30.641,31.061,30.612,31.04,46025,0
2017-01-23,30.869,31.04,30.612,30.945,57878,0
2017-01-24,30.889,30.981,30.678,30.889,53127,0
2017-01-25,30.879,31.335,30.83,31.06,36453,0
2017-01-26,31.335,31.571,31.079,31.392,36564,0
2017-01-27,31.231,31.533,30.991,31.221,37215,0
2017-01-30,30.975,31.348,30.975,31.05,25171,0
2017-01-31,31.163,31.468,31.125,31.468,39301,0
2017-02-01,31.297,31.486,31.172,31.401,24820,0
2017-02-02,31.477,31.772,31.43,31.727,22455,0
2017-02-03,31.838,31.857,31.533,31.772,39801,0
2017-02-06,31.582,31.717,31.501,31.601,29525,0
2017-02-07,31.647,31.782,31.486,31.516,28573,0
2017-02-08,31.352,31.543,30.935,30.982,50276,0
2017-02-09,31.02,31.782,31.02,31.611,45628,0
2017-02-10,31.468,31.835,31.468,31.792,30467,0
2017-02-13,31.819,31.84,31.647,31.686,60090,0
2017-02-14,31.792,32.106,31.551,32.01,43947,0
2017-02-15,32.106,32.66,31.886,32.451,44938,0
2017-02-16,32.45,32.747,31.964,31.964,46260,0
2017-02-17,32.221,32.335,31.934,32.211,28321,0
2017-02-21,32.26,32.44,32.26,32.364,41718,0
2017-02-22,32.316,32.496,31.985,32.116,53961,0
2017-02-23,32.325,32.527,32.298,32.298,36398,0
2017-02-24,32.211,32.441,32.192,32.345,17089,0
2017-02-27,32.546,32.776,32.269,32.776,38946,0
2017-02-28,32.747,32.767,32.546,32.689,28764,0
2017-03-01,32.975,33.167,32.861,33.032,31066,0
2017-03-02,32.851,33.101,32.809,32.871,18549,0
2017-03-03,32.785,32.986,32.65,32.958,32925,0
2017-03-06,32.832,32.975,32.778,32.909,17051,0
2017-03-07,32.995,32.995,32.604,32.604,25275,0
2017-03-08,32.632,32.857,32.631,32.822,25845,0
2017-03-09,32.965,32.975,32.719,32.881,19697,0
2017-03-10,32.841,32.965,32.782,32.881,21565,0
2017-03-13,32.996,33.172,32.746,32.891,27308,0
2017-03-14,32.784,33.014,32.784,32.939,18673,0
2017-03-15,33.092,33.191,33.092,33.159,22394,0
2017-03-16,33.448,33.448,32.891,32.966,49328,0
2017-03-17,33.092,33.092,32.936,33.014,15763,0
2017-03-20,33.044,33.293,32.966,33.293,17282,0
2017-03-21,33.265,33.284,32.871,32.881,17484,0
2017-03-22,32.803,33.201,32.784,32.842,30845,0
2017-03-23,32.803,33.196,32.803,32.881,10546,0
2017-03-24,32.891,33.004,32.457,32.457,33290,0
2017-03-27,32.227,32.784,32.112,32.649,23263,0
2017-03-28,32.736,33.054,32.673,33.054,43024,0
2017-03-29,33.149,33.237,32.948,33.179,14238,0
2017-03-30,33.197,33.553,32.794,33.246,36838,0
2017-03-31,33.303,33.448,33.188,33.256,28455,0
2017-04-03,33.265,33.802,32.813,33.802,16956,0
2017-04-04,33.832,33.832,33.361,33.361,20580,0
2017-04-05,33.38,33.603,32.949,32.958,28974,0
2017-04-06,33.092,33.284,32.756,32.84,32052,0
2017-04-07,32.841,33.057,32.841,32.899,20920,0
2017-04-10,33.082,33.082,32.939,33.044,15130,0
2017-04-11,33.228,33.245,32.839,32.908,22337,0
2017-04-12,32.84,32.908,32.821,32.87,14339,0
2017-04-13,32.86,33.141,32.744,33.082,26995,0
2017-04-17,33.188,33.285,33.014,33.044,16480,0
2017-04-18,32.938,33.218,32.744,32.782,20519,0
2017-04-19,32.85,33.293,32.782,32.812,14743,0
2017-04-20,32.938,33.15,32.744,33.131,25056,0
2017-04-21,33.112,33.15,32.841,33.054,20519,0
2017-04-24,33.324,33.392,33.167,33.266,19912,0
2017-04-25,33.556,33.556,33.188,33.508,26771,0
2017-04-26,33.537,33.857,33.537,33.837,33807,0
2017-04-27,33.866,34.01,33.633,33.653,20371,0
2017-04-28,33.837,33.927,33.729,33.837,18304,0
2017-05-01,34.079,34.658,33.857,33.991,31434,0
2017-05-02,34.041,34.379,34.041,34.32,25261,0
2017-05-03,34.389,34.389,34.041,34.205,17774,0
2017-05-04,34.349,34.349,33.857,34.185,19255,0
2017-05-05,34.233,34.649,34.233,34.243,15614,0
2017-05-08,34.175,34.721,33.847,33.847,20517,0
2017-05-09,34.001,34.225,33.683,33.779,22538,0
2017-05-10,33.683,34.282,33.683,33.702,20886,0
2017-05-11,33.798,34.139,33.575,33.604,21143,0
2017-05-12,33.808,34.531,33.762,33.906,12347,0
2017-05-15,33.798,34.1,33.761,33.916,16108,0
2017-05-16,33.858,35.005,33.653,33.717,13201,0
2017-05-17,33.507,34.033,33.419,33.478,15555,0
2017-05-18,33.488,33.808,33.488,33.623,11684,0
2017-05-19,33.683,33.848,33.565,33.565,26231,0
2017-05-22,33.536,33.934,33.536,33.848,11075,0
2017-05-23,33.983,34.033,33.916,34.033,18686,0
2017-05-24,34.013,34.137,33.808,34.009,9779,0
2017-05-25,34.061,34.897,33.964,34.01,23990,0
2017-05-26,34.149,34.167,33.934,34.071,8869,0
2017-05-30,33.993,34.046,33.711,33.711,18662,0
2017-05-31,33.954,34.023,33.877,34.013,20362,0
2017-06-01,34.023,34.548,34.023,34.393,22360,0
2017-06-02,34.684,34.922,34.577,34.781,21991,0
2017-06-05,34.771,35.005,34.087,34.198,53381,0
2017-06-06,34.129,34.334,34.043,34.326,23633,0
2017-06-07,34.363,35.004,34.198,34.246,24088,0
2017-06-08,34.266,34.431,34.236,34.236,18429,0
2017-06-09,34.421,34.625,34.343,34.47,12931,0
2017-06-12,34.47,34.518,34.295,34.354,9171,0
2017-06-13,34.607,34.607,34.363,34.373,11560,0
2017-06-14,34.431,34.626,34.414,34.549,7287,0
2017-06-15,34.529,34.627,34.138,34.49,14357,0
2017-06-16,34.676,34.676,34.441,34.579,7462,0
2017-06-19,34.48,35.023,34.48,34.783,34431,0
2017-06-20,34.872,35.195,34.872,35.126,20501,0
2017-06-21,35.165,35.654,35.038,35.567,36007,0
2017-06-22,35.753,35.97,35.468,35.605,45493,0
2017-06-23,35.8,35.939,34.959,35.458,33915,0
2017-06-26,35.468,35.688,35.41,35.586,22638,0
2017-06-27,35.664,35.703,35.088,35.371,25810,0
2017-06-28,35.4,35.693,35.4,35.624,26263,0
2017-06-29,35.929,35.929,35.328,35.743,28442,0
2017-06-30,35.753,35.934,35.673,35.85,20214,0
2017-07-03,35.84,36.142,35.838,36.085,11254,0
2017-07-05,36.045,36.477,35.807,36.435,20578,0
2017-07-06,36.368,36.437,35.703,35.79,43560,0
2017-07-07,35.919,36.519,35.919,36.006,28508,0
2017-07-10,36.152,36.152,35.723,35.966,22176,0
2017-07-11,35.762,36.603,35.693,35.859,24352,0
2017-07-12,36.391,36.695,35.486,36.316,19528,0
2017-07-13,36.48,36.48,35.948,36.331,11275,0
2017-07-14,36.45,36.616,36.371,36.548,21491,0
2017-07-17,36.391,36.666,36.391,36.42,14157,0
2017-07-18,36.489,36.701,36.341,36.597,16013,0
2017-07-19,36.627,36.787,36.44,36.44,22230,0
2017-07-20,36.577,36.745,36.48,36.71,12573,0
2017-07-21,36.617,36.981,36.617,36.971,12533,0
2017-07-24,36.971,37.374,36.882,37.01,22867,0
2017-07-25,37.276,37.276,36.451,36.607,25996,0
2017-07-26,36.735,37.187,36.391,36.391,26490,0
2017-07-27,36.43,36.627,35.672,35.672,30257,0
2017-07-28,35.899,36.263,35.869,36.066,24716,0
2017-07-31,36.154,36.381,36.036,36.174,26822,0
2017-08-01,36.223,36.843,36.144,36.685,16992,0
2017-08-02,36.42,36.637,36.391,36.568,15348,0
2017-08-03,36.892,36.892,36.44,36.45,24819,0
2017-08-04,36.767,36.767,35.899,35.929,26035,0
2017-08-07,36.273,36.502,35.929,36.293,9833,0
2017-08-08,36.243,36.27,35.417,35.653,35527,0
2017-08-09,35.545,35.826,35.191,35.26,31817,0
2017-08-10,35.131,35.26,34.64,34.659,30006,0
2017-08-11,34.244,34.617,33.829,34.481,38480,0
2017-08-14,34.759,35.372,34.676,35.336,20588,0
2017-08-15,35.421,35.589,35.125,35.322,23786,0
2017-08-16,35.352,35.52,35.342,35.342,21242,0
2017-08-17,35.283,35.321,34.778,34.778,17249,0
2017-08-18,34.986,35.105,34.749,35.105,14582,0
2017-08-21,35.125,35.125,34.931,35.115,12652,0
2017-08-22,35.055,35.57,35.055,35.312,23278,0
2017-08-23,35.184,35.411,35.164,35.194,16823,0
2017-08-24,35.223,35.382,35.174,35.382,18367,0
2017-08-25,35.491,35.54,35.174,35.174,13945,0
2017-08-28,35.273,35.491,35.194,35.372,22494,0
2017-08-29,35.174,35.417,35.174,35.312,10749,0
2017-08-30,35.391,35.391,35.204,35.312,28103,0
2017-08-31,35.352,35.708,35.332,35.579,23038,0
2017-09-01,35.708,35.945,35.579,35.777,15602,0
2017-09-05,35.777,35.926,35.571,35.728,16667,0
2017-09-06,35.827,35.827,35.54,35.649,15240,0
2017-09-07,35.945,36.499,35.807,36.311,39980,0
2017-09-08,36.262,36.351,35.886,35.916,22177,0
2017-09-11,36.213,36.509,35.945,35.994,17701,0
2017-09-12,35.995,36.104,35.938,36.094,16207,0
2017-09-13,36.025,36.351,36.025,36.124,25355,0
2017-09-14,36.104,36.267,35.805,35.805,11070,0
2017-09-15,35.974,36.312,35.905,36.22,30090,0
2017-09-18,37.287,37.287,36.183,36.541,39890,0
2017-09-19,36.621,36.667,35.994,36.024,25668,0
2017-09-20,36.094,36.303,36.014,36.104,22080,0
2017-09-21,36.303,36.303,35.994,36.084,21237,0
2017-09-22,36.014,36.044,35.855,35.855,19853,0
2017-09-25,35.865,35.989,35.676,35.736,32639,0
2017-09-26,35.775,36.104,35.775,35.825,23689,0
2017-09-27,35.905,36.094,35.805,35.825,29913,0
2017-09-28,35.984,36.054,35.855,35.964,15494,0
2017-09-29,36.133,36.293,36.054,36.263,23840,0
2017-10-02,36.303,36.68,36.303,36.561,18109,0
2017-10-03,36.651,36.698,36.558,36.671,21941,0
2017-10-04,36.551,36.78,36.447,36.77,35331,0
2017-10-05,36.71,36.999,36.571,36.591,36784,0
2017-10-06,36.7,37.187,36.621,36.621,15070,0
2017-10-09,36.81,37.097,36.707,36.919,24989,0
2017-10-10,36.85,36.969,36.688,36.73,26022,0
2017-10-11,36.73,37.128,36.73,36.85,35489,0
2017-10-12,36.85,37.009,36.482,36.77,17405,0
2017-10-13,36.9,36.9,36.61,36.7,13530,0
2017-10-16,36.75,36.8233,36.54,36.6699,15459,0
2017-10-17,36.67,36.82,36.56,36.8,26397,0
2017-10-18,36.86,36.8758,36.61,36.72,23025,0
2017-10-19,36.6,36.77,36.6,36.65,16297,0
2017-10-20,36.64,36.84,36.4,36.45,25606,0
2017-10-23,36.52,36.655,36.31,36.38,23064,0
2017-10-24,36.3,36.4999,36.25,36.27,18891,0
2017-10-25,36.25,36.453,35.95,35.95,25018,0
2017-10-26,35.81,35.87,35.22,35.44,38416,0
2017-10-27,35.45,35.97,35.45,35.82,25229,0
2017-10-30,36.25,36.27,36.03,36.03,26863,0
2017-10-31,36.03,36.21,35.82,36,30515,0
2017-11-01,36.02,36.22,36.02,36.08,19246,0
2017-11-02,36,36.14,36,36.03,13066,0
2017-11-03,36.1,36.2,36.04,36.1,15061,0
2017-11-06,36.19,36.23,36.0299,36.09,13832,0
2017-11-07,36.18,36.3,36.06,36.24,20169,0
2017-11-08,36.19,36.3,36.19,36.24,15322,0
2017-11-09,36.1,36.2899,35.23,35.23,42697,0
2017-11-10,35.48,36.0346,35.48,35.83,15894,0
