Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.77,20.93,20.77,20.923,12178,0
2005-02-28,21.083,21.935,20.945,21.195,12388,0
2005-03-01,21.542,22.037,21.195,21.972,10773,0
2005-03-02,22.029,22.037,21.573,22.037,23128,0
2005-03-04,21.9,22.175,21.573,21.849,1809,0
2005-03-07,22.241,22.778,22.241,22.263,2810,0
2005-03-08,22.256,22.256,22.256,22.256,144,0
2005-03-09,22.11,22.11,21.195,21.5,3416,0
2005-03-10,21.119,21.5,21.049,21.492,1168,0
2005-03-11,21.019,21.201,20.836,21.195,9601,0
2005-03-15,21.259,21.259,21.231,21.231,2577,0
2005-03-16,21.33,21.33,21.296,21.296,577,0
2005-03-18,21.397,21.397,21.397,21.397,396,0
2005-03-21,20.648,20.678,20.648,20.678,1605,0
2005-03-22,20.836,20.836,20.625,20.625,2883,0
2005-03-23,20.486,20.486,20.057,20.057,2058,0
2005-03-24,20.937,20.937,20.937,20.937,144,0
2005-03-28,21.186,21.186,19.963,20.866,3838,0
2005-03-29,20.094,20.494,19.963,20.479,3100,0
2005-03-30,20.823,20.823,19.958,20.38,1602,0
2005-03-31,20.138,20.151,20.132,20.138,780,0
2005-04-01,19.869,19.869,19.323,19.323,7901,0
2005-04-04,19.251,19.251,18.543,18.597,55507,0
2005-04-05,18.725,18.725,18.37,18.484,17102,0
2005-04-06,18.509,18.581,18.493,18.543,5905,0
2005-04-07,18.537,18.639,18.516,18.516,2413,0
2005-04-08,18.37,18.37,18.37,18.37,144,0
2005-04-11,18.225,18.647,18.225,18.647,281,0
2005-04-12,18.37,19.175,18.268,19.04,5651,0
2005-04-13,19.068,20.59,19.068,19.593,13495,0
2005-04-14,19.773,20.625,19.773,20.625,9036,0
2005-04-15,19.779,21.476,19.779,21.195,17899,0
2005-04-18,20.631,20.836,20.59,20.836,1838,0
2005-04-19,21.186,21.186,20.51,20.51,1141,0
2005-04-20,20.836,21.156,20.612,20.836,39099,0
2005-04-21,20.829,20.836,20.663,20.836,6316,0
2005-04-22,20.836,20.836,20.486,20.486,3423,0
2005-04-25,20.486,20.486,19.999,19.999,2725,0
2005-04-26,19.934,20.414,19.934,20.168,2621,0
2005-04-27,20.458,20.486,19.845,20.486,7503,0
2005-04-28,19.963,20.274,19.963,20.274,630,0
2005-04-29,20.414,20.486,20.405,20.486,2664,0
2005-05-02,20.486,20.486,19.499,19.708,2548,0
2005-05-03,20.486,20.836,20.486,20.544,11032,0
2005-05-04,20.176,21.195,20.176,21.195,7859,0
2005-05-05,21.119,21.195,20.486,21.195,9640,0
2005-05-06,21.012,21.019,19.388,21.019,7082,0
2005-05-09,19.433,21.195,19.433,21.195,9172,0
2005-05-10,21.195,21.739,20.836,21.739,9950,0
2005-05-11,21.819,21.856,21.688,21.755,4049,0
2005-05-12,21.828,21.828,21.746,21.746,4017,0
2005-05-13,22.626,22.626,21.049,21.791,25462,0
2005-05-16,20.697,21.791,20.697,21.746,8274,0
2005-05-17,21.746,21.746,21.186,21.195,9337,0
2005-05-18,21.725,21.725,19.958,20.306,8840,0
2005-05-19,20.306,21.156,20.306,21.156,3737,0
2005-05-20,20.663,21.099,19.958,20.85,8276,0
2005-05-23,20.248,21.156,20.248,20.823,6105,0
2005-05-24,20.697,21.195,20.697,21.019,6615,0
2005-05-25,20.697,21.812,20.697,21.746,11181,0
2005-05-26,20.881,21.755,20.881,21.681,4297,0
2005-05-27,21.739,22.941,21.195,22.941,51842,0
2005-05-31,22.606,22.606,21.695,21.935,10508,0
2005-06-01,21.688,21.791,21.289,21.52,4223,0
2005-06-02,21.456,22.606,21.456,22.598,15631,0
2005-06-03,22.387,22.598,22.387,22.429,3578,0
2005-06-06,22.583,22.598,22.583,22.583,12491,0
2005-06-07,22.598,22.606,22.095,22.606,50324,0
2005-06-08,22.429,22.656,22.429,22.526,7397,0
2005-06-09,22.745,22.745,22.606,22.606,39099,0
2005-06-10,22.778,22.778,21.442,21.849,14117,0
2005-06-13,21.849,22.681,21.849,22.673,26132,0
2005-06-14,21.435,22.681,21.435,22.648,7752,0
2005-06-15,21.943,22.832,21.943,22.832,17790,0
2005-06-16,21.972,23.02,21.972,22.693,13163,0
2005-06-17,23.057,23.312,23.057,23.233,5386,0
2005-06-20,22.001,23.312,22.001,23.306,18919,0
2005-06-21,23.312,23.477,22.64,23.477,13169,0
2005-06-22,23.486,23.486,22.606,23.435,13161,0
2005-06-23,23.05,23.347,22.713,23.29,3650,0
2005-06-24,23.298,23.908,22.591,22.745,947328,0
2005-06-27,23.02,23.02,21.681,22.286,60823,0
2005-06-28,22.213,22.72,21.653,22.249,20548,0
2005-06-29,22.161,22.606,21.981,22.488,22190,0
2005-06-30,22.553,22.583,21.508,22.068,28373,0
2005-07-01,21.849,23.114,21.849,22.989,20827,0
2005-07-05,23.107,24.011,23.107,23.973,13143,0
2005-07-06,23.326,23.843,23.29,23.58,7927,0
2005-07-07,23.457,23.785,22.775,23.718,16951,0
2005-07-08,23.697,25.255,23.697,25.182,8650,0
2005-07-11,25.604,26.304,25.561,26.062,25031,0
2005-07-12,26.134,26.282,25.866,26.244,27248,0
2005-07-13,26.134,26.134,25.604,25.648,18562,0
2005-07-14,25.8,26.134,25.8,25.887,8962,0
2005-07-15,25.648,25.804,25.428,25.617,6716,0
2005-07-18,25.342,25.788,25.342,25.488,8188,0
2005-07-19,25.501,25.525,25.329,25.501,6400,0
2005-07-20,25.501,26.497,25.428,26.092,28794,0
2005-07-21,26.369,26.369,25.764,26.134,14533,0
2005-07-22,25.788,26.324,25.788,26.324,19627,0
2005-07-25,26.369,26.384,23.659,24.561,59174,0
2005-07-26,24.433,25.788,23.69,24.368,22558,0
2005-07-27,24.221,25.116,23.676,25.116,4625,0
2005-07-28,25.582,25.582,24.097,25.342,7716,0
2005-07-29,25.355,25.355,23.45,24.396,15743,0
2005-08-01,24.673,25.29,24.673,25.161,10020,0
2005-08-02,25.29,25.677,25.29,25.428,3580,0
2005-08-03,25.225,25.78,25.225,25.394,6829,0
2005-08-04,25.161,25.428,23.626,23.626,8021,0
2005-08-05,23.486,23.486,21.688,22.052,8332,0
2005-08-08,22.161,22.511,21.797,21.797,4263,0
2005-08-09,21.893,22.029,21.893,22.029,571,0
2005-08-10,21.957,21.957,21.201,21.201,10903,0
2005-08-11,21.195,21.207,20.551,20.706,8481,0
2005-08-12,20.836,21.172,20.132,20.881,13587,0
2005-08-15,20.503,20.533,20.132,20.51,4519,0
2005-08-16,20.306,20.306,19.345,19.476,11699,0
2005-08-17,19.235,19.235,18.946,18.969,13958,0
2005-08-18,18.82,19.208,18.789,19.001,8545,0
2005-08-19,18.907,19.433,18.907,19.433,5554,0
2005-08-22,19.439,19.852,19.439,19.657,9659,0
2005-08-23,19.819,20.269,19.608,20.132,3346,0
2005-08-24,20.452,21.296,20.452,21.195,6645,0
2005-08-25,21.195,21.195,20.575,20.625,5695,0
2005-08-26,20.575,20.736,20.334,20.334,7408,0
2005-08-29,20.314,20.34,19.9,20.094,8366,0
2005-08-30,20.706,20.706,20.274,20.274,780,0
2005-08-31,20.678,21.812,20.678,21.557,6380,0
2005-09-01,21.835,22.72,21.739,22.626,4632,0
2005-09-02,22.775,23.298,22.775,22.802,6400,0
2005-09-06,23.036,23.036,22.241,22.615,7632,0
2005-09-07,22.598,23.32,22.598,23.32,2714,0
2005-09-08,23.151,23.151,21.797,22.077,4991,0
2005-09-09,21.9,21.9,21.63,21.725,2699,0
2005-09-12,21.972,22.393,21.718,22.299,4657,0
2005-09-13,22.271,22.271,21.828,21.893,2040,0
2005-09-14,21.33,21.404,21.032,21.195,5280,0
2005-09-15,21.019,21.092,20.663,20.919,8574,0
2005-09-16,21.119,21.195,20.728,21.164,48067,0
2005-09-19,21.049,21.195,20.298,20.466,8118,0
2005-09-20,20.678,20.678,19.623,19.752,6811,0
2005-09-21,19.6,19.608,18.719,18.719,9119,0
2005-09-22,18.682,19.339,18.682,19.104,4204,0
2005-09-23,19.242,19.287,18.725,18.798,8146,0
2005-09-26,18.756,18.857,18.567,18.756,5576,0
2005-09-27,18.608,18.937,18.543,18.749,4296,0
2005-09-28,18.789,19.104,18.151,18.256,8980,0
2005-09-29,17.816,18.712,17.816,18.712,22519,0
2005-09-30,18.551,18.857,18.551,18.857,6775,0
2005-10-03,18.872,19.251,18.865,18.973,2014,0
2005-10-04,19.216,19.22,18.391,18.954,4715,0
2005-10-05,18.789,18.789,17.939,17.939,17510,0
2005-10-06,17.939,18.283,16.971,17.469,15511,0
2005-10-07,17.666,18.208,17.659,18.208,992,0
2005-10-10,18.216,18.615,18.189,18.575,1712,0
2005-10-11,18.484,18.484,18.043,18.057,3312,0
2005-10-12,18.013,18.189,17.7,17.731,6305,0
2005-10-13,17.627,17.731,17.482,17.731,5384,0
2005-10-14,17.984,18.413,17.939,18.413,3062,0
2005-10-17,18.647,19.062,17.227,17.54,8316,0
2005-10-18,17.846,17.846,17.17,17.3,6305,0
2005-10-19,17.17,18.303,17.17,18.303,6817,0
2005-10-20,18.362,18.37,17.838,18.07,4708,0
2005-10-21,18.201,19.427,18.201,19.208,43056,0
2005-10-24,19.22,19.22,17.964,19.208,18045,0
2005-10-25,19.025,19.149,18.333,19.149,2212,0
2005-10-26,19.192,19.201,18.857,18.857,3703,0
2005-10-27,18.946,18.946,17.874,17.874,2915,0
2005-10-28,18.013,19.033,17.874,19.033,4486,0
2005-10-31,19.208,19.235,18.969,19.235,12049,0
2005-11-01,19.089,19.427,18.333,19.104,6264,0
2005-11-02,19.242,19.427,19.192,19.427,6406,0
2005-11-03,19.427,19.427,19.323,19.372,9836,0
2005-11-04,19.427,19.427,18.341,18.472,18725,0
2005-11-07,18.522,18.537,18.398,18.537,1402,0
2005-11-08,18.509,18.509,18.225,18.493,3800,0
2005-11-09,19.184,19.411,19.184,19.411,1978,0
2005-11-10,19.28,19.427,18.937,19.403,6065,0
2005-11-11,19.295,19.427,19.295,19.427,2835,0
2005-11-14,19.418,19.418,18.725,19.01,12530,0
2005-11-15,18.789,19.119,18.516,18.696,12410,0
2005-11-16,19.068,19.068,18.37,18.537,5410,0
2005-11-17,18.725,18.725,18.398,18.588,3930,0
2005-11-18,19.128,19.128,19.001,19.001,3538,0
2005-11-21,19.28,19.427,19.168,19.427,6679,0
2005-11-22,19.427,19.577,19.427,19.57,1924,0
2005-11-23,19.6,19.766,19.433,19.747,13474,0
2005-11-25,19.779,20.11,19.273,19.635,11503,0
2005-11-28,19.504,19.504,19.062,19.156,3180,0
2005-11-29,19.251,19.251,19.149,19.242,1919,0
2005-11-30,19.242,19.747,19.242,19.747,16107,0
2005-12-01,19.773,20.81,19.773,20.438,26587,0
2005-12-02,20.226,20.43,19.787,19.985,8643,0
2005-12-05,20.124,20.132,20.057,20.132,3702,0
2005-12-06,20.226,20.479,20.204,20.24,2219,0
2005-12-07,20.037,20.057,19.999,20.029,5940,0
2005-12-08,19.779,19.779,19.483,19.708,1159,0
2005-12-09,19.175,20.471,19.175,20.471,4539,0
2005-12-12,20.486,20.486,20.394,20.479,2756,0
2005-12-13,20.486,20.486,20.204,20.204,3237,0
2005-12-14,20.458,20.486,20.458,20.486,3377,0
2005-12-15,20.204,20.328,19.977,20.328,3664,0
2005-12-16,20.38,20.38,18.843,19.168,88742,0
2005-12-19,18.857,18.937,18.013,18.057,16222,0
2005-12-20,17.898,18.435,17.838,18.128,10405,0
2005-12-21,18.639,18.639,18.639,18.639,434,0
2005-12-22,19.068,19.068,18.194,18.493,3076,0
2005-12-23,18.386,18.386,18.013,18.013,2674,0
2005-12-27,18.143,18.321,17.743,18.283,2736,0
2005-12-28,18.201,18.201,18.013,18.182,1545,0
2005-12-29,18.182,19.476,18.013,18.946,11627,0
2005-12-30,18.696,19.04,17.939,18.283,18051,0
2006-01-03,19.018,19.018,17.874,18.45,10212,0
2006-01-04,18.478,18.907,18.478,18.551,4143,0
2006-01-05,18.929,18.979,18.581,18.961,3229,0
2006-01-06,18.979,19.323,18.922,19.01,1703,0
2006-01-09,19.025,19.273,18.907,19.128,11051,0
2006-01-10,19.01,19.251,19.01,19.251,1955,0
2006-01-11,19.096,19.208,18.907,19.168,12293,0
2006-01-12,18.907,19.068,18.907,19.068,2802,0
2006-01-13,19.265,19.396,19.068,19.128,5399,0
2006-01-17,19.623,19.623,18.994,19.273,9351,0
2006-01-18,19.265,19.585,19.265,19.585,1748,0
2006-01-19,19.549,19.852,19.549,19.852,7717,0
2006-01-20,19.977,19.977,19.708,19.708,32181,0
2006-01-23,19.905,20.151,19.657,20.132,1328,0
2006-01-24,20.188,20.583,20.188,20.575,4812,0
2006-01-25,20.138,20.736,20.138,20.736,5419,0
2006-01-26,20.786,21.33,20.567,21.33,3954,0
2006-01-27,21.404,21.566,20.829,21.092,7837,0
2006-01-30,21.542,21.542,20.843,21.186,3080,0
2006-01-31,21.18,21.355,20.801,21.355,7181,0
2006-02-01,20.829,21.049,19.299,20.176,20352,0
2006-02-02,20.322,20.322,19.299,19.365,13589,0
2006-02-03,19.365,19.845,19.365,19.365,3077,0
2006-02-06,19.403,19.614,19.365,19.608,5703,0
2006-02-07,19.629,19.629,19.227,19.227,2228,0
2006-02-08,19.388,19.388,18.789,18.789,3756,0
2006-02-09,18.789,18.929,18.551,18.551,3225,0
2006-02-10,18.551,18.689,18.013,18.256,6615,0
2006-02-13,18.194,18.194,17.627,17.772,29039,0
2006-02-14,17.554,18.516,17.554,18.216,5505,0
2006-02-15,18.647,18.647,18.283,18.283,1878,0
2006-02-16,18.725,18.725,18.37,18.516,18886,0
2006-02-17,18.551,18.551,18.391,18.551,5277,0
2006-02-21,18.484,18.484,17.801,17.801,6572,0
2006-02-22,17.918,17.918,17.765,17.797,15307,0
2006-02-23,17.918,18.057,17.618,17.866,15545,0
2006-02-24,17.91,18.004,17.838,18.004,8076,0
2006-02-27,17.918,18.464,17.898,18.128,2972,0
2006-02-28,17.948,18.428,17.874,18.182,6186,0
2006-03-01,18.057,19.025,18.057,18.969,20368,0
2006-03-02,19.111,19.175,18.733,18.798,7507,0
2006-03-03,18.725,19.265,18.201,18.283,6395,0
2006-03-06,18.137,18.333,17.838,18.057,8698,0
2006-03-07,17.882,18.53,17.882,18.004,1194,0
2006-03-08,17.918,18.048,17.838,17.838,3813,0
2006-03-09,17.838,17.838,17.482,17.482,16517,0
2006-03-10,17.518,17.955,17.518,17.955,1507,0
2006-03-13,17.525,18.004,17.525,17.683,1479,0
2006-03-14,17.772,17.838,17.618,17.838,3896,0
2006-03-15,17.992,18.45,17.816,18.216,3284,0
2006-03-16,18.413,18.551,18.283,18.321,4010,0
2006-03-17,18.509,18.551,18.121,18.121,73258,0
2006-03-20,18.247,18.268,17.554,17.772,17770,0
2006-03-21,17.627,17.955,17.3,17.3,10826,0
2006-03-22,17.659,18.021,17.3,17.691,8769,0
2006-03-23,17.43,17.446,17.199,17.227,8838,0
2006-03-24,17.618,17.918,17.618,17.874,6275,0
2006-03-27,17.666,17.691,17.212,17.54,9677,0
2006-03-28,17.54,17.54,17.123,17.14,5311,0
2006-03-29,17.161,18.093,17.161,18.093,11702,0
2006-03-30,17.996,18.268,17.874,17.874,842,0
2006-03-31,17.91,17.91,17.161,17.264,4984,0
2006-04-03,17.264,17.395,17.123,17.123,5880,0
2006-04-04,17.058,17.199,16.986,16.986,11918,0
2006-04-05,16.986,16.986,16.906,16.906,16328,0
2006-04-06,16.906,16.906,16.447,16.536,19932,0
2006-04-07,16.702,16.71,16.303,16.326,15171,0
2006-04-10,16.303,16.414,15.915,16.02,6814,0
2006-04-11,16.053,16.085,16.02,16.02,6834,0
2006-04-12,16.232,16.232,16.02,16.028,6237,0
2006-04-13,16.028,16.66,16.028,16.506,6011,0
2006-04-17,16.702,16.776,16.232,16.232,5164,0
2006-04-18,16.389,16.943,16.389,16.943,9402,0
2006-04-19,16.841,17.518,16.841,17.438,8340,0
2006-04-20,17.482,17.482,17.123,17.242,4246,0
2006-04-21,17.503,17.562,16.805,17.336,40377,0
2006-04-24,16.848,17.482,16.848,17.255,3229,0
2006-04-25,17.409,17.482,17.199,17.199,19641,0
2006-04-26,17.264,17.264,16.841,16.87,1402,0
2006-04-27,16.841,16.95,16.66,16.682,13788,0
2006-04-28,16.66,16.688,16.266,16.558,8763,0
2006-05-01,16.71,17.058,16.368,16.368,6334,0
2006-05-02,16.266,17.031,16.266,16.521,18877,0
2006-05-03,16.652,16.805,16.414,16.419,6192,0
2006-05-04,16.513,16.63,16.478,16.587,9021,0
2006-05-05,16.783,16.995,16.587,16.602,7417,0
2006-05-08,16.587,16.826,16.338,16.499,13586,0
2006-05-09,16.389,16.528,16.281,16.338,6479,0
2006-05-10,16.419,16.426,16.12,16.135,7282,0
2006-05-11,16.12,16.143,15.873,16.053,17627,0
2006-05-12,16.028,16.053,15.343,15.407,48535,0
2006-05-15,15.343,15.553,15.161,15.197,12512,0
2006-05-16,15.197,15.343,15.008,15.008,8040,0
2006-05-17,14.985,15.786,14.606,14.869,20061,0
2006-05-18,14.956,15.407,14.825,14.985,9081,0
2006-05-19,14.882,15.699,14.802,15.573,6238,0
2006-05-22,15.481,16.106,14.913,15.363,8698,0
2006-05-23,15.465,15.465,14.971,14.985,11491,0
2006-05-24,15.122,15.445,14.491,15.182,17701,0
2006-05-25,15.654,16.093,15.189,15.975,10760,0
2006-05-26,16.113,16.414,16.053,16.375,7108,0
2006-05-30,16.143,16.143,14.913,14.985,19972,0
2006-05-31,15.079,15.088,14.842,14.882,26795,0
2006-06-01,15.015,16.093,14.89,15.975,22784,0
2006-06-02,16.375,16.375,15.378,16.012,20645,0
2006-06-05,15.835,15.939,15.021,15.06,23129,0
2006-06-06,15.067,15.168,15,15.015,8105,0
2006-06-07,15.335,15.661,14.965,15.008,14752,0
2006-06-08,14.985,15.263,14.965,15.241,6273,0
2006-06-09,15.378,15.654,15.122,15.481,7049,0
2006-06-12,15.363,15.363,15.06,15.168,9510,0
2006-06-13,15.088,15.553,15.088,15.335,8112,0
2006-06-14,15.407,15.678,15.122,15.678,12713,0
2006-06-15,15.908,15.908,15.445,15.588,12661,0
2006-06-16,15.62,15.735,15.35,15.43,145859,0
2006-06-19,15.553,15.882,15.051,15.612,27172,0
2006-06-20,15.923,16.375,15.517,15.988,21481,0
2006-06-21,15.85,16.398,15.72,16.272,8594,0
2006-06-22,16.113,16.833,16.053,16.799,86720,0
2006-06-23,16.637,17.153,16.637,17.009,6833,0
2006-06-26,17.123,18.216,17.038,18.109,17951,0
2006-06-27,17.996,18.407,17.898,18.079,25730,0
2006-06-28,17.948,18.537,17.691,18.537,19632,0
2006-06-29,18.45,18.493,17.153,17.525,40354,0
2006-06-30,17.854,18.189,16.593,16.848,1225516,0
2006-07-03,16.87,16.87,16.593,16.602,24221,0
2006-07-05,16.61,16.61,16.303,16.303,17133,0
2006-07-06,16.587,16.814,16.135,16.135,5779,0
2006-07-07,16.31,16.602,16.12,16.259,7364,0
2006-07-10,16.12,16.244,16.113,16.113,1483,0
2006-07-11,16.303,16.375,15.908,15.908,7631,0
2006-07-12,16.179,16.179,15.699,15.981,5361,0
2006-07-13,15.699,15.873,15.699,15.699,5034,0
2006-07-14,15.661,15.661,15.453,15.453,13305,0
2006-07-17,16.725,16.725,14.679,14.693,17926,0
2006-07-18,14.709,14.724,14.272,14.685,32939,0
2006-07-19,14.79,14.985,14.665,14.665,8315,0
2006-07-20,14.947,17.381,14.947,16.878,76232,0
2006-07-21,16.754,16.979,15.573,15.627,10201,0
2006-07-24,15.948,16.406,15.873,16.332,8811,0
2006-07-25,16.513,16.513,16.266,16.266,1367,0
2006-07-26,16.266,17.038,15.981,17.038,37321,0
2006-07-27,16.841,17.045,16.053,16.215,9504,0
2006-07-28,16.113,16.15,15.981,15.988,17021,0
2006-07-31,16.644,16.644,15.996,16.143,1964,0
2006-08-01,16.02,16.179,16.02,16.02,6241,0
2006-08-02,16.02,16.078,15.735,15.735,12476,0
2006-08-03,15.735,15.901,15.735,15.882,4247,0
2006-08-04,16.15,16.303,15.948,15.948,3538,0
2006-08-07,16.12,16.12,15.873,15.873,4599,0
2006-08-08,16.099,16.12,15.873,15.873,3699,0
2006-08-09,16.02,16.02,16.02,16.02,143,0
2006-08-10,15.901,16.034,15.873,15.873,1819,0
2006-08-11,15.873,16.034,15.873,15.873,1266,0
2006-08-14,16.375,16.702,16.232,16.486,9532,0
2006-08-15,16.768,16.833,16.478,16.66,18878,0
2006-08-16,16.478,16.71,16.478,16.66,2661,0
2006-08-17,16.303,16.66,16.266,16.66,3957,0
2006-08-18,16.841,16.841,16.303,16.486,5344,0
2006-08-21,16.266,16.434,16.266,16.266,2113,0
2006-08-23,16.682,16.682,16.652,16.66,2539,0
2006-08-24,16.506,16.506,16.506,16.506,279,0
2006-08-25,16.185,16.419,16.053,16.127,20983,0
2006-08-28,16.135,16.252,16.135,16.244,1263,0
2006-08-29,16.135,16.185,15.908,16.053,6532,0
2006-08-30,16.053,16.12,16.053,16.069,2722,0
2006-08-31,16.069,16.61,16.069,16.127,23505,0
2006-09-01,16.414,16.414,16.266,16.406,6229,0
2006-09-05,16.266,16.338,16.099,16.099,5493,0
2006-09-06,16.232,16.232,16.232,16.232,2557,0
2006-09-07,16.232,16.232,16.232,16.232,1224,0
2006-09-08,16.232,16.266,16.053,16.266,1839,0
2006-09-11,16.061,16.266,15.843,15.843,4410,0
2006-09-12,16.061,16.069,16.061,16.061,2508,0
2006-09-13,16.193,16.193,16.069,16.069,423,0
2006-09-14,16.193,16.193,16.061,16.061,12760,0
2006-09-18,15.923,16.179,15.873,15.962,2348,0
2006-09-19,15.908,15.915,15.908,15.915,773,0
2006-09-20,15.835,16.414,15.835,16.085,20268,0
2006-09-21,15.835,15.891,15.835,15.891,526,0
2006-09-22,15.896,15.896,15.896,15.896,1399,0
2006-09-25,15.873,16.389,15.867,16.244,6326,0
2006-09-26,16.252,16.252,15.931,15.988,879,0
2006-09-27,16.004,16.004,16.004,16.004,279,0
2006-09-29,16.004,16.12,16.004,16.004,597,0
2006-10-02,15.873,15.873,15.843,15.843,3080,0
2006-10-03,15.873,15.873,15.742,15.867,1854,0
2006-10-04,15.735,15.873,15.735,15.873,889,0
2006-10-05,16.406,16.406,16.406,16.406,294,0
2006-10-06,16.028,16.028,15.809,15.908,914,0
2006-10-09,15.828,15.828,15.735,15.735,1263,0
2006-10-11,15.823,15.823,15.823,15.823,279,0
2006-10-12,16.053,16.053,16.053,16.053,418,0
2006-10-13,15.981,15.981,15.981,15.981,702,0
2006-10-16,15.802,15.975,15.802,15.969,2243,0
2006-10-17,16.266,16.389,15.828,15.828,4563,0
2006-10-18,15.835,16.053,15.835,15.969,5908,0
2006-10-19,16.004,16.266,15.873,16.266,7322,0
2006-10-20,16.368,16.414,16.368,16.414,28404,0
2006-10-23,16.193,16.2,15.735,15.742,5522,0
2006-10-24,15.755,15.755,15.755,15.755,1399,0
2006-10-25,15.763,15.975,15.763,15.975,1043,0
2006-10-26,16.053,16.053,16.053,16.053,279,0
2006-10-30,16.053,16.053,15.735,15.763,8069,0
2006-10-31,15.714,15.873,15.714,15.873,881,0
2006-11-02,16.048,16.053,15.873,16.053,3009,0
2006-11-03,16.053,16.053,15.873,15.882,2060,0
2006-11-06,16.053,16.053,16.048,16.053,1270,0
2006-11-07,15.873,15.873,15.873,15.873,747,0
2006-11-08,15.873,15.873,15.669,15.669,1627,0
2006-11-09,15.627,15.627,15.627,15.627,422,0
2006-11-10,15.835,15.835,15.627,15.627,7300,0
2006-11-13,15.873,15.908,15.699,15.763,3061,0
2006-11-14,15.707,15.714,15.699,15.699,805,0
2006-11-15,15.699,15.955,15.647,15.647,4407,0
2006-11-16,15.639,15.962,15.612,15.809,2996,0
2006-11-17,15.735,15.908,15.735,15.735,1643,0
2006-11-20,16.053,16.053,15.684,15.882,3515,0
2006-11-21,16.004,16.004,16.004,16.004,187,0
2006-11-22,16.053,16.053,15.981,15.981,842,0
2006-11-27,15.843,16.004,15.669,15.678,2526,0
2006-11-28,16.048,16.048,15.627,15.627,2171,0
2006-11-29,15.72,15.72,15.72,15.72,279,0
2006-11-30,15.975,15.981,15.975,15.981,842,0
2006-12-04,15.786,15.786,15.778,15.778,422,0
2006-12-05,15.996,15.996,15.823,15.975,4468,0
2006-12-06,15.981,15.988,15.867,15.988,1121,0
2006-12-07,15.85,16.053,15.735,16.053,3321,0
2006-12-08,15.955,16.259,15.873,16.135,4042,0
2006-12-11,15.931,16.158,15.931,16.158,917,0
2006-12-12,16.158,16.179,16.048,16.12,2357,0
2006-12-13,16.127,16.135,15.969,16.135,3764,0
2006-12-14,16.048,16.12,15.735,15.802,14966,0
2006-12-15,15.882,15.939,15.605,15.939,14970,0
2006-12-18,15.955,15.955,15.699,15.699,1819,0
2006-12-19,15.835,15.873,15.553,15.661,8068,0
2006-12-20,15.975,15.975,15.751,15.751,1399,0
2006-12-21,15.634,15.634,15.343,15.343,22072,0
2006-12-22,15.343,15.517,15.343,15.517,28225,0
2006-12-26,15.517,15.588,15.453,15.525,1973,0
2006-12-27,15.385,15.597,15.385,15.597,8858,0
2006-12-28,15.858,16.244,15.85,16.2,10715,0
2006-12-29,16.173,16.173,15.85,15.85,4367,0
2007-01-03,15.85,16.326,15.85,15.85,15302,0
2007-01-04,16.426,16.426,16.179,16.185,1252,0
2007-01-05,16.281,16.281,15.582,15.818,4975,0
2007-01-08,16.143,16.143,15.735,15.751,1041,0
2007-01-09,15.742,15.858,15.669,15.85,7550,0
2007-01-10,15.85,15.858,15.818,15.85,5410,0
2007-01-11,15.858,15.858,15.85,15.858,1895,0
2007-01-12,15.85,16.239,15.85,15.85,2612,0
2007-01-17,16.061,16.061,15.778,15.778,12430,0
2007-01-18,16.069,16.069,16.069,16.069,142,0
2007-01-19,15.891,15.975,15.891,15.975,1023,0
2007-01-22,16.185,16.185,15.923,15.955,7194,0
2007-01-23,16.179,16.179,15.969,15.969,1522,0
2007-01-24,15.891,16.135,15.891,15.931,6972,0
2007-01-25,15.923,15.923,15.896,15.896,4141,0
2007-01-26,15.896,16.034,15.896,16.034,13401,0
2007-01-29,16.02,16.053,15.923,16.053,2524,0
2007-01-30,16.127,16.127,15.931,15.939,8886,0
2007-01-31,15.939,15.939,15.939,15.939,2133,0
2007-02-01,16.085,16.15,16.085,16.15,277,0
2007-02-02,16.034,16.034,15.939,15.939,1486,0
2007-02-05,16.028,16.034,15.969,15.969,832,0
2007-02-06,16.215,16.215,15.955,16.053,8690,0
2007-02-07,16.061,16.061,16.053,16.061,7843,0
2007-02-08,16.053,16.215,16.053,16.215,24074,0
2007-02-09,16.193,16.193,16.053,16.069,10713,0
2007-02-12,16.069,16.069,16.034,16.061,1058,0
2007-02-13,16.069,16.135,16.034,16.034,8057,0
2007-02-14,16.034,16.034,16.034,16.034,1769,0
2007-02-15,16.034,16.135,16.034,16.034,1254,0
2007-02-16,16.041,16.041,16.041,16.041,418,0
2007-02-20,16.034,16.034,16.034,16.034,709,0
2007-02-21,16.892,16.892,15.755,15.931,6980,0
2007-02-22,15.931,15.948,15.818,15.948,2384,0
2007-02-23,15.699,15.981,15.699,15.835,2501,0
2007-02-26,15.809,15.85,15.809,15.85,1007,0
2007-02-27,15.891,15.891,15.818,15.818,552,0
2007-02-28,16.266,16.266,15.669,15.793,6402,0
2007-03-02,16.281,16.281,15.707,15.778,2860,0
2007-03-05,15.843,15.843,15.835,15.835,552,0
2007-03-06,15.843,15.85,15.735,15.809,3885,0
2007-03-07,15.843,16.041,15.707,15.786,22403,0
2007-03-08,15.786,15.793,15.707,15.742,1219,0
2007-03-09,15.867,15.867,15.669,15.678,1197,0
2007-03-12,15.828,15.828,15.828,15.828,195,0
2007-03-13,15.793,15.809,15.778,15.809,418,0
2007-03-14,15.566,15.639,15.312,15.312,7537,0
2007-03-15,15.276,15.276,15.276,15.276,702,0
2007-03-19,15.276,15.385,15.161,15.168,832,0
2007-03-20,15.312,15.312,15.312,15.312,142,0
2007-03-21,15.276,15.494,15.203,15.203,4281,0
2007-03-22,15.203,15.203,15.028,15.138,5728,0
2007-03-23,15.109,15.29,15.109,15.29,2498,0
2007-03-26,15.06,15.189,14.937,15.189,2336,0
2007-03-27,14.947,14.971,14.947,14.956,1767,0
2007-03-28,15.131,15.153,14.947,15.028,3314,0
2007-03-29,15.116,15.197,15.109,15.122,2078,0
2007-03-30,15.067,15.067,14.776,14.848,46382,0
2007-04-03,14.79,14.79,14.79,14.79,712,0
2007-04-04,14.921,14.93,14.809,14.809,6023,0
2007-04-05,14.809,15.131,14.809,15.028,25737,0
2007-04-09,14.985,14.985,14.985,14.985,277,0
2007-04-10,14.869,14.882,14.869,14.882,277,0
2007-04-11,15.073,15.102,14.848,15.102,2713,0
2007-04-12,14.882,14.882,14.848,14.848,806,0
2007-04-13,14.994,15.028,14.848,14.875,3645,0
2007-04-17,14.882,15.276,14.848,14.985,25418,0
2007-04-18,14.882,15.131,14.848,15.102,4719,0
2007-04-20,15.282,15.282,15.168,15.203,5184,0
2007-04-23,15.131,15.378,15.131,15.174,22915,0
2007-04-24,15.312,15.312,15.138,15.138,42720,0
2007-04-25,15.161,15.217,15.131,15.131,922,0
2007-04-26,15.161,15.161,14.947,14.947,3689,0
2007-04-27,15.203,15.234,14.947,14.947,694,0
2007-04-30,14.947,14.977,14.947,14.947,1460,0
2007-05-01,14.947,15.043,14.947,15.043,1562,0
2007-05-02,15.122,15.122,14.947,14.947,5156,0
2007-05-03,14.985,15.131,14.985,15.131,1816,0
2007-05-04,15.109,15.131,14.985,15.131,4263,0
2007-05-07,15.131,15.131,15.131,15.131,1252,0
2007-05-08,14.994,14.994,14.994,14.994,216,0
2007-05-09,14.994,15.27,14.994,15.27,2833,0
2007-05-10,15.203,15.21,15.203,15.203,1252,0
2007-05-11,15.197,15.203,15.131,15.131,1066,0
2007-05-14,15.27,15.276,15.203,15.203,948,0
2007-05-15,15.131,15.138,15.131,15.138,3255,0
2007-05-16,15.131,15.203,15.131,15.203,2348,0
2007-05-17,15.146,15.146,15.06,15.06,26392,0
2007-05-18,15.06,15.131,14.921,15.109,8427,0
2007-05-21,15.122,15.122,14.947,14.956,1478,0
2007-05-22,14.947,15.122,14.947,14.956,1252,0
2007-05-23,15.116,15.255,15.06,15.06,18977,0
2007-05-24,14.956,14.956,14.947,14.947,962,0
2007-05-25,14.977,14.977,14.947,14.947,1731,0
2007-05-29,14.965,15.234,14.965,15.234,1921,0
2007-05-30,15.131,15.131,15.028,15.028,2413,0
2007-06-01,15.122,15.122,15.028,15.028,1972,0
2007-06-04,14.965,15.06,14.965,15.043,5711,0
2007-06-05,15.021,15.021,14.985,14.985,1522,0
2007-06-06,15.021,15.028,14.965,15.028,1550,0
2007-06-07,14.965,15.021,14.833,14.921,24995,0
2007-06-08,14.947,15.079,14.947,15.079,277,0
2007-06-11,14.985,14.985,14.882,14.882,1941,0
2007-06-12,14.882,14.985,14.882,14.985,3605,0
2007-06-13,14.985,14.985,14.89,14.939,2171,0
2007-06-14,14.825,14.937,14.825,14.869,2362,0
2007-06-15,14.776,14.939,14.483,14.613,8774,0
2007-06-18,14.591,14.628,14.41,14.41,6322,0
2007-06-19,14.431,14.985,14.431,14.702,6533,0
2007-06-20,14.809,14.809,14.621,14.659,6933,0
2007-06-21,14.693,14.693,14.621,14.621,717,0
2007-06-22,14.621,14.628,14.41,14.41,13425,0
2007-06-25,14.47,14.47,14.418,14.418,1299,0
2007-06-26,14.709,14.767,14.709,14.767,362,0
2007-06-27,14.504,14.513,14.504,14.504,3686,0
2007-06-28,14.477,14.477,14.477,14.477,418,0
2007-06-29,14.665,14.665,14.091,14.097,10217,0
2007-07-02,14.23,14.23,14.191,14.191,2147,0
2007-07-03,14.127,14.191,14.066,14.066,2054,0
2007-07-05,14.41,14.41,14.055,14.41,1558,0
2007-07-06,14.403,14.41,14.403,14.41,277,0
2007-07-09,14.23,14.264,14.055,14.055,8013,0
2007-07-10,14.055,14.163,13.995,13.995,9993,0
2007-07-11,14.127,14.127,13.987,13.987,4580,0
2007-07-12,14.066,14.185,14.002,14.127,14016,0
2007-07-13,14.018,14.027,13.88,13.88,5395,0
2007-07-16,14.04,14.127,13.88,13.93,2369,0
2007-07-17,14.055,14.055,13.325,13.629,72403,0
2007-07-18,13.662,13.835,13.662,13.662,4274,0
2007-07-19,14.048,14.163,13.93,13.937,5802,0
2007-07-20,14.222,14.222,14.002,14.002,993,0
2007-07-23,14.191,14.191,14.048,14.048,42980,0
2007-07-24,14.191,14.241,14.055,14.055,38738,0
2007-07-25,14.191,14.191,13.987,13.987,552,0
2007-07-26,13.907,14.23,13.907,14.009,3806,0
2007-07-27,14.032,14.032,13.799,13.799,1810,0
2007-07-30,13.907,13.907,13.799,13.866,3436,0
2007-07-31,13.669,13.907,13.669,13.835,9733,0
2007-08-01,14.367,14.367,13.967,14.091,19952,0
2007-08-02,14.055,14.091,14.055,14.091,1137,0
2007-08-03,13.77,14.091,13.77,13.835,2664,0
2007-08-06,14.059,14.059,13.478,13.508,1316,0
2007-08-07,13.662,13.785,13.662,13.718,4459,0
2007-08-08,13.799,13.799,13.514,13.669,3178,0
2007-08-09,14.425,14.425,14.12,14.328,1665,0
2007-08-10,13.805,13.873,13.538,13.538,3062,0
2007-08-13,14.133,14.133,13.684,13.684,488,0
2007-08-14,13.508,13.616,13.266,13.307,9556,0
2007-08-15,13.616,13.616,13.385,13.385,524,0
2007-08-16,13.299,13.69,13.299,13.684,19595,0
2007-08-17,13.371,13.69,13.151,13.354,8604,0
2007-08-20,13.684,14.214,13.684,13.88,6228,0
2007-08-21,14.059,14.059,14.048,14.048,418,0
2007-08-22,14.336,14.336,14.336,14.336,832,0
2007-08-23,14.055,14.055,13.907,14.055,2774,0
2007-08-24,14.055,14.396,13.637,13.678,2637,0
2007-08-27,13.915,13.915,13.646,13.646,558,0
2007-08-28,13.684,13.684,13.508,13.669,552,0
2007-08-29,13.866,13.873,13.457,13.457,1677,0
2007-08-30,13.486,13.589,13.005,13.589,12918,0
2007-08-31,13.216,13.281,12.969,12.969,4025,0
2007-09-04,13.115,13.501,13.115,13.333,848,0
2007-09-05,13.187,13.313,12.969,12.969,8168,0
2007-09-06,13.028,13.318,13.028,13.299,2047,0
2007-09-07,13.078,13.281,13.078,13.246,1161,0
2007-09-10,13.29,13.29,13.143,13.216,1510,0
2007-09-11,13.151,13.151,13.151,13.151,6573,0
2007-09-12,13.201,13.216,13.151,13.151,2498,0
2007-09-13,13.151,13.151,13.005,13.041,18030,0
2007-09-14,13.201,13.209,13.115,13.115,832,0
2007-09-17,13.209,13.209,13.143,13.143,979,0
2007-09-18,13.313,13.313,13.181,13.181,488,0
2007-09-19,13.385,13.47,13.049,13.115,9697,0
2007-09-20,13.115,13.187,13.064,13.187,10776,0
2007-09-21,13.151,13.151,13.151,13.151,1387,0
2007-09-24,13.216,13.216,13.216,13.216,142,0
2007-09-25,13.041,13.232,13.041,13.041,17233,0
2007-09-26,13.299,13.465,13.049,13.049,477,0
2007-09-27,13.69,13.69,12.969,13.115,7215,0
2007-09-28,13.26,13.26,13.239,13.239,1537,0
2007-10-02,13.094,13.128,12.977,12.984,2362,0
2007-10-03,13.072,13.072,13.072,13.072,142,0
2007-10-04,13.078,13.078,13.078,13.078,142,0
2007-10-05,12.969,13.094,12.868,13.094,2362,0
2007-10-08,13.078,13.078,13.078,13.078,694,0
2007-10-09,13.072,13.072,13,13,711,0
2007-10-11,13.653,13.684,13.653,13.684,295,0
2007-10-12,13.508,13.669,13.436,13.436,3797,0
2007-10-15,13.441,13.558,13.441,13.449,1882,0
2007-10-16,13.77,13.799,13.69,13.799,8097,0
2007-10-17,13.907,14.17,13.69,13.915,17105,0
2007-10-18,14.163,14.295,13.873,13.954,4641,0
2007-10-19,14.31,14.491,13.945,14.264,20963,0
2007-10-22,14.403,14.628,14.336,14.396,3038,0
2007-10-23,14.672,14.672,14.491,14.491,488,0
2007-10-24,14.23,14.23,13.945,13.945,418,0
2007-10-25,13.799,14.075,13.799,14.075,1647,0
2007-10-26,14.322,14.322,13.937,13.954,694,0
2007-10-30,14.396,14.659,13.88,14.048,2078,0
2007-10-31,14.214,14.403,14.066,14.403,752,0
2007-11-01,14.328,14.498,14.198,14.31,18295,0
2007-11-02,14.059,14.23,13.873,14.23,4929,0
2007-11-05,14.091,14.091,14.048,14.055,1316,0
2007-11-06,13.873,13.873,13.697,13.697,3915,0
2007-11-07,13.697,13.697,13.128,13.339,5198,0
2007-11-08,13.034,13.151,12.992,13.094,2410,0
2007-11-09,13.005,13.087,13.005,13.087,842,0
2007-11-12,13.495,13.523,13.049,13.049,2498,0
2007-11-13,13.005,13.005,12.969,12.969,1268,0
2007-11-14,13.109,13.109,12.969,12.969,2120,0
2007-11-15,13,13,12.969,12.977,1127,0
2007-11-16,13,13.216,12.977,13.216,694,0
2007-11-19,13.087,13.087,13.087,13.087,142,0
2007-11-20,13.115,13.121,12.977,13.121,905,0
2007-11-21,13.151,13.151,13.151,13.151,612,0
2007-11-23,13.151,13.224,13.151,13.224,6023,0
2007-11-26,13.143,13.143,13.005,13.012,1522,0
2007-11-27,13.049,13.049,13.049,13.049,832,0
2007-11-28,13.151,13.272,13.128,13.224,5849,0
2007-11-29,13.449,14.693,13.449,14.059,8238,0
2007-11-30,14.351,14.351,14.236,14.236,289,0
2007-12-03,13.981,14.454,13.778,13.805,2463,0
2007-12-04,13.778,13.778,13.58,13.69,694,0
2007-12-05,13.69,13.697,13.69,13.69,832,0
2007-12-06,13.718,13.718,13.224,13.224,2843,0
2007-12-07,13.254,13.371,13.224,13.371,6755,0
2007-12-10,13.406,13.406,13.406,13.406,330,0
2007-12-11,13.232,13.333,13.232,13.333,13953,0
2007-12-12,13.333,13.333,13.333,13.333,277,0
2007-12-13,13.151,13.151,13.151,13.151,338,0
2007-12-14,13.224,13.224,13.151,13.151,19839,0
2007-12-17,13.26,13.907,13.26,13.82,5200,0
2007-12-18,13.915,14.127,13.333,13.333,11415,0
2007-12-19,13.224,13.272,13.224,13.239,2089,0
2007-12-20,13.224,13.224,13.224,13.224,622,0
2007-12-21,13.299,13.299,13.299,13.299,694,0
2007-12-24,13.333,13.333,13.049,13.101,1113,0
2007-12-26,13.094,13.094,13.041,13.041,1148,0
2007-12-27,13.078,13.115,13.005,13.115,2903,0
2007-12-28,13.175,13.175,13.101,13.101,5850,0
2007-12-31,13.101,13.115,12.573,12.829,8778,0
2008-01-02,12.598,12.876,12.598,12.859,6665,0
2008-01-03,12.771,13.181,12.758,12.758,4442,0
2008-01-04,12.758,12.758,12.388,12.423,5078,0
2008-01-07,12.373,12.629,12.373,12.373,3107,0
2008-01-08,12.373,13.101,12.373,12.381,2326,0
2008-01-09,12.54,12.54,12.265,12.265,3003,0
2008-01-10,12.265,12.373,12.265,12.373,2915,0
2008-01-11,12.556,13.281,12.4,13.281,5512,0
2008-01-14,12.299,13.101,12.299,12.912,6138,0
2008-01-15,12.912,12.912,12.381,12.488,3640,0
2008-01-16,13.034,13.187,12.876,13.187,2227,0
2008-01-17,12.758,12.969,12.534,12.607,7634,0
2008-01-18,12.919,12.919,12.548,12.548,5116,0
2008-01-22,12.534,12.919,12.534,12.556,12418,0
2008-01-23,12.912,12.919,12.54,12.905,1124,0
2008-01-24,12.752,12.897,12.736,12.736,8004,0
2008-01-25,12.811,13.101,12.744,12.924,17304,0
2008-01-28,12.924,13.281,12.919,13.281,2804,0
2008-01-29,12.992,13.281,12.954,12.992,9563,0
2008-01-30,13.778,13.778,13.611,13.611,7282,0
2008-01-31,12.954,13.209,12.954,13.209,732,0
2008-02-01,13.508,14.236,13.508,13.799,4307,0
2008-02-04,13.101,14.534,13.101,14.091,2260,0
2008-02-05,14.498,15.282,14.498,15.102,32113,0
2008-02-06,14.906,15.282,14.906,15.282,4398,0
2008-02-07,15.282,15.282,15.282,15.282,275,0
2008-02-08,15.102,15.102,14.921,14.921,2878,0
2008-02-11,14.921,15.276,14.702,15.225,7256,0
2008-02-12,14.921,14.985,14.628,14.939,20162,0
2008-02-13,15.203,15.203,15.182,15.182,544,0
2008-02-14,15.21,15.21,14.875,14.921,25377,0
2008-02-15,14.93,15.138,14.93,15.138,795,0
2008-02-19,14.921,15.138,14.921,15.138,1648,0
2008-02-20,15.067,15.067,14.937,14.937,964,0
2008-02-21,14.921,14.921,14.921,14.921,690,0
2008-02-22,15.217,15.217,14.994,15.21,2421,0
2008-02-25,15.217,15.282,15.079,15.282,2028,0
2008-02-26,14.702,15.276,14.606,15.276,1382,0
2008-02-27,14.693,14.693,14.272,14.556,8560,0
2008-02-28,14.483,14.483,14.483,14.483,278,0
2008-03-03,15.255,15.255,14.564,14.573,2425,0
2008-03-04,14.564,14.709,14.564,14.709,420,0
2008-03-05,14.564,14.564,14.564,14.564,6400,0
2008-03-06,14.724,14.73,14.564,14.702,19872,0
2008-03-07,14.564,14.724,14.564,14.564,2621,0
2008-03-10,14.913,14.913,14.573,14.702,7518,0
2008-03-11,14.665,14.665,14.091,14.25,10968,0
2008-03-12,14.191,14.191,14.191,14.191,139,0
2008-03-13,14.303,14.303,13.981,14.295,1788,0
2008-03-14,14.665,14.956,14.665,14.79,964,0
2008-03-18,13.893,14.869,13.893,14.599,3727,0
2008-03-20,14.737,14.737,13.762,14.439,4404,0
2008-03-24,14.548,14.556,14.548,14.556,827,0
2008-03-25,14.693,14.693,13.88,13.88,1088,0
2008-03-26,14.367,14.513,14.336,14.513,547,0
2008-03-27,14.541,14.541,14.534,14.534,616,0
2008-03-28,14.913,14.921,14.513,14.556,2816,0
2008-03-31,14.336,14.491,14.191,14.431,2683,0
2008-04-02,14.091,14.112,14.018,14.018,1030,0
2008-04-03,14.351,14.541,14.351,14.541,616,0
2008-04-07,14.375,14.375,14.375,14.375,173,0
2008-04-08,14.191,14.198,13.972,14.191,4396,0
2008-04-09,13.981,13.987,13.972,13.972,1417,0
2008-04-10,13.899,13.899,13.866,13.866,2280,0
2008-04-11,13.93,13.93,13.29,13.299,2637,0
2008-04-14,13.972,13.981,12.78,12.795,5122,0
2008-04-15,13.064,13.064,12.556,12.838,8238,0
2008-04-16,12.744,12.744,12.736,12.736,3024,0
2008-04-17,12.663,13.419,12.663,12.962,12709,0
2008-04-18,13.428,13.428,12.811,12.845,4090,0
2008-04-21,13.239,13.239,12.924,12.924,13111,0
2008-04-22,12.954,13.239,12.954,13.101,2019,0
2008-04-23,13.101,13.101,13.101,13.101,396,0
2008-04-24,13.101,13.101,13.101,13.101,964,0
2008-04-25,12.621,13.101,12.621,13.101,691,0
2008-04-28,12.613,12.613,12.598,12.598,362,0
2008-04-30,12.992,13.363,12.663,13.101,14631,0
2008-05-01,13.101,13.101,13.094,13.101,2150,0
2008-05-02,13.101,13.101,12.7,12.7,1243,0
2008-05-05,13.457,13.457,12.736,12.811,893,0
2008-05-06,12.919,13.718,12.919,13.718,3450,0
2008-05-07,12.764,12.819,12.736,12.819,2334,0
2008-05-08,12.851,13.159,12.829,13.135,3427,0
2008-05-09,13.175,13.441,13.175,13.441,1509,0
2008-05-12,13.318,13.742,13.318,13.742,879,0
2008-05-13,13.281,13.281,13.281,13.281,415,0
2008-05-14,13.646,14.002,13.646,14.002,3164,0
2008-05-15,14.009,14.009,13.478,13.646,1788,0
2008-05-19,14.002,14.002,13.55,13.55,774,0
2008-05-20,13.385,14.009,13.385,13.646,3345,0
2008-05-21,13.47,14.002,13.465,14.002,1791,0
2008-05-22,14.009,14.009,13.827,14.009,8321,0
2008-05-23,14.12,14.17,14.048,14.048,616,0
2008-05-27,14.009,14.009,13.47,13.653,8470,0
2008-05-28,13.827,13.827,13.827,13.827,689,0
2008-05-29,13.93,14.191,13.827,14.191,9952,0
2008-05-30,14.059,14.513,14.059,14.498,5818,0
2008-06-02,14.191,14.513,14.191,14.375,10271,0
2008-06-03,13.835,14.431,13.835,14.431,7270,0
2008-06-04,14.477,14.737,13.937,14.556,7933,0
2008-06-05,14.556,14.737,14.12,14.351,8738,0
2008-06-06,14.454,14.737,14.084,14.556,5200,0
2008-06-09,14.693,14.745,14.178,14.737,22514,0
2008-06-10,14.776,14.776,14.58,14.606,1872,0
2008-06-11,14.737,14.737,14.23,14.23,6288,0
2008-06-12,14.599,14.73,14.091,14.272,6144,0
2008-06-13,14.659,14.921,14.345,14.921,11599,0
2008-06-16,14.921,14.921,14.236,14.264,5917,0
2008-06-17,14.236,14.534,14.009,14.295,6214,0
2008-06-18,14.483,14.693,14.316,14.316,4008,0
2008-06-19,14.519,14.628,14.322,14.628,1509,0
2008-06-20,14.628,14.628,13.866,14.31,4797,0
2008-06-23,14.548,14.548,13.827,14.155,4206,0
2008-06-24,14.439,14.439,13.75,14.066,2748,0
2008-06-25,13.866,14.477,13.646,14.009,7732,0
2008-06-26,14.191,14.628,14.178,14.198,10964,0
2008-06-27,14.059,14.685,13.465,13.835,1238740,0
2008-06-30,13.814,13.827,11.515,12.052,67597,0
2008-07-01,11.741,12.736,11.741,12.446,23825,0
2008-07-02,12.388,12.621,11.821,11.821,24167,0
2008-07-03,12.01,12.437,12.01,12.299,15810,0
2008-07-07,12.299,12.299,12.01,12.023,13147,0
2008-07-08,12.023,12.581,12.016,12.4,14837,0
2008-07-09,12.314,12.314,12.052,12.052,9809,0
2008-07-10,12.052,12.306,12.01,12.184,12269,0
2008-07-11,12.118,12.59,12.118,12.59,7083,0
2008-07-14,12.212,13.101,12.111,12.941,18812,0
2008-07-15,12.752,13.457,12.336,13.272,23309,0
2008-07-16,13.121,14.191,12.992,14.191,6359,0
2008-07-17,14.191,14.351,13.47,13.733,14151,0
2008-07-18,14.556,14.737,13.827,14.048,28337,0
2008-07-21,14.155,14.163,13.47,13.835,3414,0
2008-07-22,13.792,14.882,13.792,14.875,26238,0
2008-07-23,14.556,16.74,14.23,16.454,55251,0
2008-07-24,16.099,17.294,14.848,17.233,42936,0
2008-07-25,16.602,18.256,15.751,18.256,46004,0
2008-07-28,18.174,18.194,14.93,17.898,24709,0
2008-07-29,17.838,18.189,17.54,17.996,23110,0
2008-07-30,17.939,18.121,16.805,17.89,27097,0
2008-07-31,17.781,18.121,16.565,17.14,21280,0
2008-08-01,18.013,18.189,16.215,18.062,27777,0
2008-08-04,17.996,17.996,16.543,17.634,22905,0
2008-08-05,17.707,17.757,16.892,17.569,24590,0
2008-08-06,17.365,17.801,17.328,17.569,10420,0
2008-08-07,17.707,17.823,16.623,17.185,24516,0
2008-08-08,17.731,17.996,17.446,17.83,25205,0
2008-08-11,17.977,18.194,16.012,18.115,31076,0
2008-08-12,18.028,18.115,17.469,18.013,15924,0
2008-08-13,17.882,18.159,17.365,18.086,37209,0
2008-08-14,17.969,18.062,17.757,18.062,8638,0
2008-08-15,18.048,18.189,17.765,18.102,39496,0
2008-08-18,18.194,18.194,16.964,18.115,14720,0
2008-08-19,17.89,18.048,17.118,17.336,12759,0
2008-08-20,17.328,17.328,16.841,16.841,6853,0
2008-08-21,16.565,16.565,15.735,15.77,18738,0
2008-08-22,15.654,15.867,13.899,13.915,81670,0
2008-08-25,14.855,14.855,14.04,14.084,40924,0
2008-08-26,14.084,14.621,14.018,14.105,49098,0
2008-08-27,14.048,14.112,13.827,13.954,12673,0
2008-08-28,13.835,14.148,13.835,14.084,18972,0
2008-08-29,13.967,14.148,13.75,13.75,12480,0
2008-09-02,14.389,14.389,13.465,13.486,8663,0
2008-09-03,13.465,13.972,13.465,13.915,9487,0
2008-09-04,13.755,14.091,13.755,13.972,8180,0
2008-09-05,14.375,14.483,14.04,14.236,8664,0
2008-09-08,14.556,15.582,13.704,13.886,24179,0
2008-09-09,14.548,15.647,13.542,15.407,19193,0
2008-09-10,15.981,15.981,15.21,15.453,20289,0
2008-09-11,15.823,16.004,15.691,15.873,14622,0
2008-09-12,15.981,16.215,15.327,15.955,22688,0
2008-09-15,15.939,15.939,14.097,14.097,17237,0
2008-09-16,14.272,15.939,14.048,15.306,20282,0
2008-09-17,14.833,14.833,14.048,14.048,4389,0
2008-09-18,15.217,17.46,14.04,17.46,67117,0
2008-09-19,18.194,18.779,15.882,18.216,200862,0
2008-09-22,17.643,18.189,16.414,17.46,12133,0
2008-09-23,17.446,18.159,16.892,17.618,15990,0
2008-09-24,17.83,17.83,16.375,17.118,11365,0
2008-09-25,17.634,18.159,17.106,18.115,31437,0
2008-09-26,17.495,18.159,16.406,18.028,20693,0
2008-09-29,18.159,18.194,16.193,16.207,29919,0
2008-09-30,15.327,17.898,15.29,15.684,29248,0
2008-10-01,15.327,16.923,15.327,16.346,6229,0
2008-10-02,16.74,16.74,16.012,16.368,6504,0
2008-10-03,16.74,17.469,15.891,15.891,18368,0
2008-10-06,15.415,17.469,15.282,17.422,30515,0
2008-10-07,17.075,17.286,15.691,15.77,8659,0
2008-10-08,15.566,18.143,15.546,17.43,22127,0
2008-10-09,17.823,17.823,15.393,16.185,22634,0
2008-10-10,15.553,18.194,14.556,18.194,43125,0
2008-10-13,18.194,18.194,16.521,18.194,42352,0
2008-10-14,18.522,18.522,16.491,17.904,17339,0
2008-10-15,17.271,17.271,15.282,15.546,28943,0
2008-10-16,15.707,17.83,14.956,17.474,24275,0
2008-10-17,16.892,17.823,15.691,17.578,57413,0
2008-10-20,17.765,17.797,16.936,17.789,17878,0
2008-10-21,17.46,17.469,15.77,15.77,20397,0
2008-10-22,15.525,16.463,15.525,15.647,9165,0
2008-10-23,15.647,17.255,15.525,16.193,11799,0
2008-10-24,15.4,17.097,15.4,16.87,21652,0
2008-10-27,16.674,16.74,15.634,15.639,5908,0
2008-10-28,16.012,16.281,15.29,16.012,27889,0
2008-10-29,15.988,16.085,15.415,15.486,13055,0
2008-10-30,16.368,16.718,15.597,15.939,9637,0
2008-10-31,15.654,17.389,15.647,17.106,23778,0
2008-11-03,16.957,17.395,15.908,16.398,25046,0
2008-11-04,16.732,17.248,16.426,17.248,20379,0
2008-11-05,16.87,16.87,15.29,15.29,14998,0
2008-11-06,15.437,16.093,15.312,15.327,7129,0
2008-11-07,15.802,15.939,15.465,15.517,4827,0
2008-11-10,16.02,16.028,15.29,15.321,8245,0
2008-11-11,15.612,16.012,15.327,15.62,13289,0
2008-11-12,15.357,15.948,15.189,15.189,11420,0
2008-11-13,15.385,16.012,14.956,15.714,12890,0
2008-11-14,15.43,15.465,15.102,15.153,5346,0
2008-11-17,15.168,16.012,14.921,16.012,6451,0
2008-11-18,16.012,16.012,14.921,15.546,19365,0
2008-11-19,15.312,15.691,14.921,14.921,10326,0
2008-11-20,15.067,15.494,14.921,14.971,17366,0
2008-11-21,14.921,15.282,14.191,15.161,39632,0
2008-11-24,14.977,15.828,14.842,15.122,63287,0
2008-11-25,15.472,15.582,14.462,14.921,19683,0
2008-11-26,14.645,16.012,14.58,16.004,29322,0
2008-11-28,15.962,16.048,15.962,16.048,2198,0
2008-12-01,15.533,15.85,13.281,13.281,46259,0
2008-12-02,13.646,14.382,13.514,13.995,19327,0
2008-12-03,13.457,14.556,13.457,14.191,9793,0
2008-12-04,14.191,14.191,13.778,13.827,8656,0
2008-12-05,13.755,14.519,13.209,14.519,27000,0
2008-12-08,14.556,15.174,13.55,15.174,26250,0
2008-12-09,15.021,15.573,14.127,14.637,26691,0
2008-12-10,14.753,15.809,13.827,14.665,19322,0
2008-12-11,13.987,14.709,13.987,14.382,11414,0
2008-12-12,14.163,14.163,12.504,13.778,25302,0
2008-12-15,13.827,14.075,13.064,13.064,10564,0
2008-12-16,13.239,14.556,12.819,14.367,27440,0
2008-12-17,14.214,14.556,13.465,14.105,19060,0
2008-12-18,14.04,14.375,13.69,14.375,6000,0
2008-12-19,14.977,14.977,13.181,14.556,58277,0
2008-12-22,14.541,15.161,14.127,15.079,14833,0
2008-12-23,15.217,15.217,14.198,14.816,7663,0
2008-12-24,14.848,14.848,14.241,14.693,3797,0
2008-12-26,14.783,14.825,14.702,14.759,5353,0
2008-12-29,14.809,14.809,13.967,14.351,3528,0
2008-12-30,14.403,14.73,13.762,14.556,15634,0
2008-12-31,14.564,14.665,13.843,14.375,20125,0
2009-01-02,14.431,14.737,13.77,14.47,9824,0
2009-01-05,14.637,15.241,14.396,14.737,15213,0
2009-01-06,14.906,15.102,14.584,15.102,8156,0
2009-01-07,15.079,15.079,14.498,14.621,16714,0
2009-01-08,14.89,14.921,14.375,14.665,10087,0
2009-01-09,14.693,14.921,13.827,13.981,15616,0
2009-01-12,13.961,14.454,12.962,13.028,12076,0
2009-01-13,13.034,13.733,13.034,13.637,4928,0
2009-01-14,13.508,13.718,13.109,13.115,7988,0
2009-01-15,13.143,13.755,12.838,13.419,24202,0
2009-01-16,13.26,13.669,13.109,13.669,18971,0
2009-01-20,13.465,13.465,11.07,11.07,19195,0
2009-01-21,11.615,12.044,11.295,12.044,12415,0
2009-01-22,11.828,12.373,11.806,12.061,4611,0
2009-01-23,11.797,12.373,11.681,12.074,5446,0
2009-01-26,12.126,12.729,11.702,12.184,12574,0
2009-01-27,12.241,12.663,12.081,12.663,5762,0
2009-01-28,12.851,13.428,12.648,13.428,6096,0
2009-01-29,13.347,13.428,12.984,13.187,5386,0
2009-01-30,13.393,13.465,12.495,12.511,6679,0
2009-02-02,12.453,13.893,12.453,13.755,11510,0
2009-02-03,13.893,14.12,13.436,13.646,10132,0
2009-02-04,13.69,14.279,13.69,13.69,7665,0
2009-02-05,13.662,14.336,13.662,14.009,15287,0
2009-02-06,14.04,14.956,14.04,14.753,17846,0
2009-02-09,14.665,14.921,14.621,14.621,3083,0
2009-02-10,14.862,14.862,12.954,12.954,11214,0
2009-02-11,13.064,13.175,12.373,12.621,13988,0
2009-02-12,12.511,12.78,12.373,12.59,3196,0
2009-02-13,12.635,13.272,12.373,12.859,3187,0
2009-02-17,12.526,13.224,12.373,12.373,13432,0
2009-02-18,12.446,12.562,12.118,12.118,5775,0
2009-02-19,12.265,12.744,12.265,12.351,4003,0
2009-02-20,12.241,12.707,12.118,12.323,12457,0
2009-02-23,12.46,12.46,11.828,11.828,10099,0
2009-02-24,11.988,13.325,11.834,13.318,23924,0
2009-02-25,13.53,13.827,12.218,12.218,9479,0
2009-02-26,12.329,12.329,11.718,11.774,13322,0
2009-02-27,11.828,11.828,10.995,10.995,24506,0
2009-03-02,10.995,11.449,10.64,10.64,25577,0
2009-03-03,10.809,10.989,10.56,10.56,14225,0
2009-03-04,10.734,11.056,10.683,11.056,8465,0
2009-03-05,10.829,11.136,10.692,10.692,11989,0
2009-03-06,10.765,11.484,10.734,10.757,7219,0
2009-03-09,10.787,11.021,10.552,10.552,6619,0
2009-03-10,11.021,11.572,10.914,11.572,14908,0
2009-03-11,10.552,11.28,10.444,10.444,25485,0
2009-03-12,10.472,11.427,10.234,11.172,24512,0
2009-03-13,11.223,11.79,11.034,11.79,4007,0
2009-03-16,11.938,12.59,11.607,12.206,9726,0
2009-03-17,12.736,13.041,11.651,13.041,24503,0
2009-03-18,13.034,13.755,12.802,13.755,26613,0
2009-03-19,13.755,13.755,13.495,13.718,6667,0
2009-03-20,13.755,13.792,13.168,13.574,32774,0
2009-03-23,12.969,14.556,12.969,14.556,45171,0
2009-03-24,14.359,14.541,13.972,14.048,14178,0
2009-03-25,14.47,14.47,13.449,14.447,18265,0
2009-03-26,14.439,14.637,14.112,14.637,45428,0
2009-03-27,14.396,14.548,12.829,12.829,10095,0
2009-03-30,12.562,13.574,11.871,12.548,16057,0
2009-03-31,12.7,13.814,12.7,13.457,9070,0
2009-04-01,13.622,14.23,12.534,13.718,21582,0
2009-04-02,13.995,14.875,13.101,14.652,61233,0
2009-04-03,14.556,14.737,13.785,14.737,7789,0
2009-04-06,14.621,14.724,13.762,13.851,45289,0
2009-04-07,14.483,14.73,14.279,14.73,11656,0
2009-04-08,14.717,14.737,13.733,14.737,14023,0
2009-04-09,14.906,14.921,13.915,14.702,28342,0
2009-04-13,14.526,14.855,14.084,14.848,9195,0
2009-04-14,14.855,14.855,14.295,14.336,10673,0
2009-04-15,14.628,14.848,14.41,14.848,5969,0
2009-04-16,14.855,15.29,14.621,15.29,8901,0
2009-04-17,15.415,15.525,15.102,15.486,28567,0
2009-04-20,15.189,15.189,13.981,13.981,27995,0
2009-04-21,13.961,15.282,13.954,15.282,15713,0
2009-04-22,15.06,15.248,14.382,14.862,17063,0
2009-04-23,14.825,14.913,13.428,13.428,24525,0
2009-04-24,13.567,14.913,13.175,14.264,23885,0
2009-04-27,14.009,14.504,12.977,13.187,37742,0
2009-04-28,13.128,13.75,13.128,13.58,13079,0
2009-04-29,13.181,14.921,13.181,14.717,37014,0
2009-04-30,14.737,15.067,14.148,14.431,22532,0
2009-05-01,14.447,14.672,13.785,13.785,10894,0
2009-05-04,13.814,14.513,13.47,14.097,22641,0
2009-05-05,13.987,14.272,13.115,13.26,24455,0
2009-05-06,13.393,13.406,12.811,13,23119,0
2009-05-07,13.175,13.175,12.271,12.984,21389,0
2009-05-08,13.094,13.094,12.299,13.049,14822,0
2009-05-11,12.819,12.969,12.373,12.394,12682,0
2009-05-12,12.488,13.101,12.482,13.034,9163,0
2009-05-13,12.851,12.851,11.979,11.979,20909,0
2009-05-14,12.089,13.094,12.089,12.969,18186,0
2009-05-15,13.057,13.057,12.365,12.686,12757,0
2009-05-18,12.159,13.589,12.159,13.589,22800,0
2009-05-19,13.299,13.762,12.562,13.574,17183,0
2009-05-20,13.629,13.742,12.679,13.005,38072,0
2009-05-21,12.819,13.441,12.629,13.143,27546,0
2009-05-22,13.77,14.084,13.232,14.084,37849,0
2009-05-26,13.827,15.225,13.209,14.977,85772,0
2009-05-27,14.93,15.217,14.127,14.295,29873,0
2009-05-28,14.359,14.848,13.827,14.367,31722,0
2009-05-29,14.367,15.248,13.907,15.197,165669,0
2009-06-01,15.043,15.612,14.556,15.501,49101,0
2009-06-02,15.385,15.939,14.753,15.823,48975,0
2009-06-03,15.742,15.939,14.93,15.939,41239,0
2009-06-04,15.939,16.193,15.605,16.193,47078,0
2009-06-05,16.31,16.31,15.691,15.828,25075,0
2009-06-08,15.678,15.714,14.816,15.525,29974,0
2009-06-09,15.088,16.113,15.088,15.867,42895,0
2009-06-10,15.915,15.915,14.556,14.842,36136,0
2009-06-11,14.842,15.282,14.58,15.153,23162,0
2009-06-12,14.985,15.153,14.236,14.709,10281,0
2009-06-15,14.541,14.556,12.962,13.347,38093,0
2009-06-16,13.318,14.018,12.984,13.653,18340,0
2009-06-17,13.363,14.04,13.363,13.899,8272,0
2009-06-18,13.843,14.556,13.704,14.556,7043,0
2009-06-19,14.685,14.848,14.295,14.848,42047,0
2009-06-22,14.702,14.717,13.209,13.399,24474,0
2009-06-23,13.478,13.605,13.465,13.465,971,0
2009-06-24,13.616,13.82,13.168,13.272,10277,0
2009-06-25,13.762,13.799,13.209,13.785,6438,0
2009-06-26,13.75,16.346,13.597,16.346,152168,0
2009-06-29,15.939,15.939,14.264,15.276,20799,0
2009-06-30,15.306,15.306,14.717,14.971,16817,0
2009-07-01,15.131,15.282,14.606,15.282,10209,0
2009-07-02,14.994,14.994,14.091,14.709,26452,0
2009-07-06,14.599,14.994,14.091,14.498,35114,0
2009-07-07,14.548,15.282,14.032,14.541,20854,0
2009-07-08,15.079,15.079,14.23,14.498,18684,0
2009-07-09,14.637,14.809,14.241,14.431,11366,0
2009-07-10,14.737,14.869,14.491,14.591,5424,0
2009-07-13,14.613,14.921,14.359,14.921,13176,0
2009-07-14,14.906,15.028,14.526,14.802,14115,0
2009-07-15,15.06,15.241,14.556,15.122,15947,0
2009-07-16,15.028,15.282,14.921,14.971,14224,0
2009-07-17,15.138,15.182,14.41,15.008,33379,0
2009-07-20,15.131,15.203,14.802,15.109,14283,0
2009-07-21,15.116,15.146,14.745,14.906,28670,0
2009-07-22,14.875,15.21,14.875,15.182,25978,0
2009-07-23,15.094,15.639,14.921,15.639,38304,0
2009-07-24,15.546,15.647,14.875,15.597,15651,0
2009-07-27,15.828,15.828,14.965,15.661,30950,0
2009-07-28,15.597,15.858,15.37,15.684,16179,0
2009-07-29,15.931,16.012,15.742,15.778,17797,0
2009-07-30,15.975,16.053,15.021,15.217,39785,0
2009-07-31,15.109,15.828,15.021,15.094,50235,0
2009-08-03,15.067,15.21,14.652,14.693,18559,0
2009-08-04,14.637,14.783,14.556,14.665,22811,0
2009-08-05,14.906,14.906,14.31,14.447,13790,0
2009-08-06,14.279,14.425,13.377,13.478,17154,0
2009-08-07,13.835,14.483,13.733,14.483,56979,0
2009-08-10,14.316,14.477,13.58,14.091,8441,0
2009-08-11,13.77,14.055,13.406,13.69,31068,0
2009-08-12,13.629,14.498,13.574,14.403,68383,0
2009-08-13,14.439,14.767,13.805,14.206,21987,0
2009-08-14,14.23,14.23,13.318,13.718,55580,0
2009-08-17,13.523,14.142,13.523,13.538,24414,0
2009-08-18,13.653,14.091,13.399,13.961,13593,0
2009-08-19,13.742,14.206,13.742,14.206,10173,0
2009-08-20,14.127,14.591,14.127,14.584,11875,0
2009-08-21,14.767,15.21,14.287,14.882,66300,0
2009-08-24,14.882,15.197,14.12,14.897,27232,0
2009-08-25,14.897,15.06,14.796,14.825,5281,0
2009-08-26,14.937,15.06,14.491,14.679,45826,0
2009-08-27,14.591,14.921,14.272,14.897,9658,0
2009-08-28,14.921,14.921,14.12,14.25,7620,0
2009-08-31,14.075,14.621,13.307,13.307,32343,0
2009-09-01,13.281,14.367,13.175,13.239,36760,0
2009-09-02,13.239,13.281,13.121,13.194,5779,0
2009-09-03,13.216,13.26,13.101,13.239,11736,0
2009-09-04,13.209,13.972,13.209,13.71,59084,0
2009-09-08,13.785,14.048,13.399,13.508,11329,0
2009-09-09,13.501,14.163,13.501,14.002,23261,0
2009-09-10,13.945,14.142,13.55,14.084,26963,0
2009-09-11,14.059,14.059,12.556,12.758,55757,0
2009-09-14,12.736,13.216,12.409,12.897,46780,0
2009-09-15,12.819,12.992,12.621,12.954,10829,0
2009-09-16,12.954,13.201,12.598,13.128,14808,0
2009-09-17,13.151,13.313,13.057,13.313,8245,0
2009-09-18,13.254,13.307,12.152,12.299,109829,0
2009-09-21,12.218,12.693,12.044,12.104,36249,0
2009-09-22,12.201,12.468,11.681,11.841,27624,0
2009-09-23,11.828,12.061,11.821,11.848,7893,0
2009-09-24,11.938,11.938,11.536,11.536,19211,0
2009-09-25,11.231,11.332,10.626,10.809,97640,0
2009-09-28,10.897,11.048,10.552,10.676,18426,0
2009-09-29,10.654,11.027,10.64,10.757,12526,0
2009-09-30,10.792,11.165,10.604,10.765,27838,0
2009-10-01,10.741,11.021,10.371,10.648,44307,0
2009-10-02,10.545,10.94,10.399,10.626,31028,0
2009-10-05,10.707,10.851,10.619,10.814,16613,0
2009-10-06,10.851,10.875,10.583,10.773,13434,0
2009-10-07,10.773,10.773,10.481,10.683,10896,0
2009-10-08,10.734,10.734,10.423,10.512,14044,0
2009-10-09,10.261,10.444,9.4709,9.629,98002,0
2009-10-12,9.766,9.971,9.57,9.621,17098,0
2009-10-13,9.766,9.766,9.3826,9.4818,27694,0
2009-10-14,9.643,10.058,9.535,9.912,24237,0
2009-10-15,9.876,9.876,9.541,9.665,22364,0
2009-10-16,9.4471,9.81,8.8214,8.9724,82249,0
2009-10-19,9.0329,9.1627,8.7545,8.9961,26320,0
2009-10-20,9.0244,9.0244,8.8075,8.8649,21723,0
2009-10-21,8.8075,8.9143,8.7337,8.7843,20726,0
2009-10-22,8.8864,8.9079,8.6236,8.8427,20418,0
2009-10-23,8.8427,9.179,8.8427,9.1483,26014,0
2009-10-26,9.179,9.825,9.179,9.2728,24988,0
2009-10-27,9.3307,9.463,9.0973,9.0973,27219,0
2009-10-28,9.1119,9.84,9.1119,9.1704,27187,0
2009-10-29,9.1331,9.3377,9.0973,9.236,15432,0
2009-10-30,9.1417,9.1417,8.7692,8.8649,27704,0
2009-11-02,8.9143,9.2506,8.7692,8.9509,10180,0
2009-11-03,8.9079,9.0386,8.7337,9.0386,13566,0
2009-11-04,8.9724,9.0973,8.6174,8.6616,24936,0
2009-11-05,8.8565,8.8814,8.5803,8.8344,23484,0
2009-11-06,8.7116,9.2216,8.603,8.7992,18949,0
2009-11-09,8.8501,9.0764,8.7337,8.8929,18469,0
2009-11-10,8.8864,8.8864,8.5525,8.5732,18426,0
2009-11-11,8.6762,8.6762,8.4063,8.421,15412,0
2009-11-12,8.3844,8.464,7.4234,7.4234,68818,0
2009-11-13,7.4456,7.4601,6.7978,6.9287,71532,0
2009-11-16,6.9287,7.795,6.9287,7.4819,51095,0
2009-11-17,7.4674,7.8238,7.096,7.5328,39643,0
2009-11-18,7.5109,7.5689,7.096,7.3069,35769,0
2009-11-19,7.2707,7.4962,6.9578,7.096,40701,0
2009-11-20,7.0595,7.3289,6.6956,6.8048,70782,0
2009-11-23,6.914,7.2707,6.6811,6.7685,26911,0
2009-11-24,6.7543,6.9795,6.5865,6.7249,14994,0
2009-11-25,6.3683,6.5358,6.1863,6.2589,239404,0
2009-11-27,6.1863,6.2955,5.9318,5.9318,27349,0
2009-11-30,5.9388,6.3683,5.9318,6.3683,52518,0
2009-12-01,6.39,6.6521,6.2007,6.3246,36670,0
2009-12-02,6.3393,6.6084,6.3393,6.5501,11692,0
2009-12-03,6.5792,6.6229,6.3393,6.3829,19375,0
2009-12-04,6.521,6.6447,6.4483,6.6447,16888,0
2009-12-07,6.6447,7.2707,6.5719,7.2051,72188,0
2009-12-08,7.1758,7.2342,6.9867,7.0667,21052,0
2009-12-09,7.1252,7.2051,6.8414,7.2051,19947,0
2009-12-10,7.2271,7.2781,7.0667,7.1834,25581,0
2009-12-11,7.1977,7.4525,7.1687,7.2634,26913,0
2009-12-14,7.2563,7.5836,7.2416,7.4525,70496,0
2009-12-15,7.4525,8.1591,7.4525,7.8893,96318,0
2009-12-16,7.9837,8.253,7.6635,7.6855,93009,0
2009-12-17,7.6129,7.7875,7.0814,7.2416,49472,0
2009-12-18,7.2634,7.9624,7.1033,7.1834,333425,0
2009-12-21,7.1905,7.7875,7.0595,7.4962,97549,0
2009-12-22,7.4601,7.4601,7.0159,7.2416,78318,0
2009-12-23,7.1397,7.38,7.0451,7.2489,21780,0
2009-12-24,7.0304,7.2051,6.9358,7.0159,10025,0
2009-12-28,7.0667,7.2342,7.0232,7.1758,34578,0
2009-12-29,7.1397,7.1834,6.9287,7.0013,19698,0
2009-12-30,6.9867,7.1471,6.914,7.0232,35179,0
2009-12-31,6.9213,7.0232,6.914,6.943,62710,0
2010-01-04,7.0159,7.096,6.9213,7.0232,58037,0
2010-01-05,7.0304,7.1905,6.9287,6.9504,21818,0
2010-01-06,6.9578,7.0376,6.7468,6.7468,26318,0
2010-01-07,6.7614,6.8922,6.5501,6.5719,28354,0
2010-01-08,6.5719,6.9358,6.5719,6.7175,17098,0
2010-01-11,6.7831,6.7831,6.4919,6.5283,13843,0
2010-01-12,6.4919,6.9358,6.3755,6.5138,37173,0
2010-01-13,6.5645,7.0451,6.5645,6.9867,48532,0
2010-01-14,6.9795,7.1324,6.8922,7.0232,16894,0
2010-01-15,7.1179,7.1977,7.0013,7.0013,36636,0
2010-01-19,7.0376,7.3509,7.0232,7.2634,30674,0
2010-01-20,7.1758,7.358,6.914,6.914,22845,0
2010-01-21,6.9504,6.9867,6.5138,6.5138,40514,0
2010-01-22,6.5283,6.6229,6.4773,6.5065,45229,0
2010-01-25,6.5937,6.8559,6.5283,6.703,18597,0
2010-01-26,6.6956,7.5473,6.6956,7.0232,38353,0
2010-01-27,7.0013,7.4962,7.0013,7.3215,23825,0
2010-01-28,7.3725,7.4674,6.9725,6.9939,22020,0
2010-01-29,7.0451,7.3944,7.0451,7.2127,23426,0
2010-02-01,7.2563,7.3509,7.096,7.2781,22268,0
2010-02-02,7.2781,7.2781,6.9651,6.9651,18897,0
2010-02-03,6.9287,7.2416,6.7468,6.8048,24821,0
2010-02-04,6.8048,7.0232,6.8048,6.8048,59071,0
2010-02-05,6.8414,7.0159,6.8195,7.0013,12410,0
2010-02-08,7.0159,7.0888,6.5937,6.6229,34539,0
2010-02-09,6.7468,7.0232,6.6811,7.0087,14340,0
2010-02-10,6.9939,7.2489,6.8705,7.1905,20295,0
2010-02-11,7.1471,7.5689,7.0595,7.5689,27933,0
2010-02-12,7.489,7.9988,7.3509,7.9332,41407,0
2010-02-16,8.0056,8.2246,7.9039,8.1591,26872,0
2010-02-17,8.2305,8.2685,8.0207,8.0787,29956,0
2010-02-18,8.3625,8.3625,7.591,7.7875,17432,0
2010-02-19,7.7875,8.1727,7.7728,8.1073,25857,0
2010-02-22,8.1513,8.1873,8.0493,8.1873,9895,0
2010-02-23,8.1873,8.1873,7.7002,7.795,23687,0
2010-02-24,7.8457,8.1804,7.7583,8.1727,9906,0
2010-02-25,8.0274,8.1513,7.8386,8.0787,20106,0
2010-02-26,8.1224,8.1513,7.9332,8.1146,33649,0
2010-03-01,8.195,8.3685,7.9837,8.3685,18440,0
2010-03-02,8.3685,8.4063,8.2246,8.3187,44390,0
2010-03-03,8.3187,8.3187,8.0711,8.2173,16641,0
2010-03-04,8.2173,8.4792,8.2095,8.4792,16864,0
2010-03-05,8.5448,8.6174,8.4792,8.5525,38486,0
2010-03-08,8.5525,8.6174,8.421,8.603,9193,0
2010-03-09,8.5581,8.6452,8.4063,8.6452,16083,0
2010-03-10,8.6174,8.8649,8.5581,8.8501,18882,0
2010-03-11,8.7609,8.8929,8.6318,8.8214,23150,0
2010-03-12,8.827,8.8864,8.5005,8.5156,15525,0
2010-03-15,8.827,8.9079,8.4419,8.7491,13098,0
2010-03-16,8.7843,8.8344,8.6452,8.8344,10766,0
2010-03-17,8.8344,8.8814,8.7545,8.8214,16676,0
2010-03-18,8.827,9.0832,8.8214,9.0329,32881,0
2010-03-19,9.0898,9.207,8.8864,9.1857,58808,0
2010-03-22,9.0764,9.4046,9.0329,9.3171,37216,0
2010-03-23,9.4095,9.4244,9.2854,9.2854,23571,0
2010-03-24,9.2651,9.3239,9.1331,9.1331,11529,0
2010-03-25,9.1924,9.1924,8.8929,8.9509,5704,0
2010-03-26,8.8427,8.9004,8.6236,8.7419,15791,0
2010-03-29,8.7545,9.207,8.7545,9.0453,4399,0
2010-03-30,9.0898,9.2776,8.9143,9.1704,20746,0
2010-03-31,9.0832,9.2776,8.689,9.1331,27133,0
2010-04-01,9.1549,9.179,8.4498,8.5156,27723,0
2010-04-05,8.5732,8.5732,8.2027,8.3625,31888,0
2010-04-06,8.3119,8.967,8.2382,8.9509,18178,0
2010-04-07,8.9143,9.0973,8.4872,8.6533,27608,0
2010-04-08,8.6389,8.6533,8.4498,8.5662,18841,0
2010-04-09,8.5662,8.7419,8.5662,8.7419,21340,0
2010-04-12,8.7419,8.7419,8.5876,8.6389,11556,0
2010-04-13,8.6616,8.6616,8.3685,8.464,16758,0
2010-04-14,8.5448,8.8427,8.5076,8.8214,15883,0
2010-04-15,8.7262,9.0169,8.6452,9.0169,23414,0
2010-04-16,9.0169,9.0453,8.7189,8.8214,19654,0
2010-04-19,8.7419,8.777,8.5581,8.689,9810,0
2010-04-20,8.7337,8.9303,8.6389,8.9079,14752,0
2010-04-21,8.9079,8.9388,8.7609,8.8501,8893,0
2010-04-22,8.7843,9.1992,8.7843,9.1924,20141,0
2010-04-23,9.1714,9.2806,8.966,9.2806,19524,0
2010-04-26,9.236,9.825,8.9883,9.687,48291,0
2010-04-27,9.643,9.825,9.3895,9.3895,32216,0
2010-04-28,9.4818,9.68,9.4818,9.505,5314,0
2010-04-29,9.562,9.731,9.0453,9.635,43808,0
2010-04-30,9.643,9.643,9.2776,9.4382,20550,0
2010-05-03,9.463,9.635,9.1549,9.594,12139,0
2010-05-04,9.4303,9.4303,9.1052,9.2138,28194,0
2010-05-05,9.1119,9.2437,8.7419,8.9592,27556,0
2010-05-06,8.9218,8.9218,8.2246,8.246,39481,0
2010-05-07,8.253,8.6762,7.9406,7.9988,41001,0
2010-05-10,8.2962,8.9079,8.0207,8.7992,35955,0
2010-05-11,8.7116,9.2776,8.5218,9.2437,23607,0
2010-05-12,9.2437,10.037,9.2216,10.029,56707,0
2010-05-13,9.94,10.089,9.207,9.463,32589,0
2010-05-14,9.4095,9.463,9.1549,9.2574,11785,0
2010-05-17,9.3513,9.541,9.1119,9.4561,19789,0
2010-05-18,9.635,9.643,9.207,9.2574,14659,0
2010-05-19,9.2283,9.3582,9.1119,9.2283,22091,0
2010-05-20,9.1331,9.179,8.5218,8.5803,49315,0
2010-05-21,8.4569,8.9592,8.1224,8.5076,43240,0
2010-05-24,8.5218,8.603,8.0931,8.0931,17086,0
2010-05-25,8.1073,8.7262,8.0856,8.4498,21918,0
2010-05-26,8.5076,9.4382,8.5076,9.0386,72683,0
2010-05-27,9.3171,9.3239,9.0689,9.3239,20816,0
2010-05-28,9.2574,9.3239,8.8344,9.1992,20518,0
2010-06-01,9.0764,9.3093,8.9798,8.9798,50852,0
2010-06-02,9.0386,9.3014,8.9883,9.2776,21938,0
2010-06-03,9.2283,9.4165,9.207,9.2574,11474,0
2010-06-04,8.9883,9.207,8.9218,8.9883,42587,0
2010-06-07,9.0244,9.3171,8.5448,8.6533,52524,0
2010-06-08,8.5958,9.3435,8.3924,8.4063,21874,0
2010-06-09,8.5379,8.7116,8.1445,8.2608,37513,0
2010-06-10,8.4063,9.1331,8.3924,8.9143,52559,0
2010-06-11,8.7262,8.7262,8.6101,8.6972,9823,0
2010-06-14,8.827,9.0112,8.5218,8.6452,20264,0
2010-06-15,8.7491,8.8731,8.5379,8.8731,24304,0
2010-06-16,8.7189,8.9143,8.5379,8.5958,38854,0
2010-06-17,8.6825,8.7491,8.4792,8.6533,10739,0
2010-06-18,8.7189,9.3307,8.5448,9.2437,108420,0
2010-06-21,9.4244,9.4244,8.7992,8.9079,18795,0
2010-06-22,8.9724,9.1924,8.4419,8.4792,29960,0
2010-06-23,8.4934,8.9883,8.3924,8.9883,27063,0
2010-06-24,8.9004,8.9004,8.414,8.4345,40883,0
2010-06-25,8.5156,8.8148,8.3844,8.5876,298080,0
2010-06-28,8.3844,8.5662,8.3685,8.4345,17925,0
2010-06-29,8.3685,8.4063,7.9624,7.9624,38098,0
2010-06-30,7.953,8.3128,7.7842,7.7842,19298,0
2010-07-01,7.8604,7.9114,7.6489,7.8313,27048,0
2010-07-02,7.919,7.919,7.6417,7.7002,18041,0
2010-07-06,7.8964,7.9256,7.5689,7.5762,75968,0
2010-07-07,7.6927,7.9837,7.6927,7.9763,49648,0
2010-07-08,8.0417,8.1727,7.9912,8.1727,24189,0
2010-07-09,8.1804,8.2027,8.0417,8.1804,31897,0
2010-07-12,8.1727,8.1804,7.8022,7.9698,23255,0
2010-07-13,8.1224,8.4569,8.0787,8.4345,55268,0
2010-07-14,8.3685,8.4281,8.246,8.3485,14142,0
2010-07-15,8.3685,8.3685,8.195,8.3041,36561,0
2010-07-16,8.2095,8.414,7.9406,8.0207,43216,0
2010-07-19,8.0787,8.3119,7.9698,7.9988,20203,0
2010-07-20,7.8893,8.0998,7.7002,8.0274,27088,0
2010-07-21,8.0644,8.1146,7.6927,7.6927,23369,0
2010-07-22,7.8457,8.0056,7.7363,7.9763,35106,0
2010-07-23,7.9114,8.3685,7.9039,8.3685,57937,0
2010-07-26,8.4281,8.472,8.1513,8.3994,47547,0
2010-07-27,8.5005,8.5005,8.3041,8.3187,60274,0
2010-07-28,8.3041,8.421,8.3041,8.3554,17764,0
2010-07-29,8.3994,8.4792,8.195,8.3406,39332,0
2010-07-30,8.1873,8.5076,8.1873,8.414,30219,0
2010-08-02,8.5876,8.6616,8.2027,8.4934,54047,0
2010-08-03,8.5525,8.603,8.5218,8.5581,42862,0
2010-08-04,8.5958,8.603,8.5298,8.5525,35076,0
2010-08-05,8.5005,8.7045,8.5005,8.5662,23137,0
2010-08-06,8.414,8.5732,8.1873,8.5076,25937,0
2010-08-09,8.5525,8.7189,8.3844,8.6972,23046,0
2010-08-10,8.5803,8.7116,8.5156,8.5156,23586,0
2010-08-11,8.4063,8.464,7.853,7.8676,44422,0
2010-08-12,7.8386,8.0856,7.7218,7.8238,28777,0
2010-08-13,7.7728,7.9547,7.6055,7.6055,25960,0
2010-08-16,7.6055,7.8893,7.5399,7.7583,27536,0
2010-08-17,7.7801,8.1146,7.5983,8.0931,38356,0
2010-08-18,8.0056,8.0056,7.6784,7.853,12830,0
2010-08-19,7.7875,7.7875,7.5109,7.5181,50380,0
2010-08-20,7.4962,7.7801,7.4962,7.7146,37527,0
2010-08-23,7.7146,7.7656,7.5328,7.5328,41314,0
2010-08-24,7.3871,7.853,7.3871,7.6564,22907,0
2010-08-25,7.6129,7.9763,7.5544,7.8092,17149,0
2010-08-26,7.8238,7.8822,7.6855,7.6927,16126,0
2010-08-27,7.8238,8.0417,7.7363,8.0348,16852,0
2010-08-30,7.9698,8.0348,7.5689,7.5689,22603,0
2010-08-31,7.586,7.7988,7.5715,7.6742,36998,0
2010-09-01,7.8313,8.2685,7.8313,8.2685,42634,0
2010-09-02,8.1804,8.3187,7.9471,8.2962,13702,0
2010-09-03,8.3924,8.6533,8.1445,8.5958,18719,0
2010-09-07,8.5581,8.5581,7.8238,7.8676,22530,0
2010-09-08,7.919,8.1804,7.919,8.1658,8636,0
2010-09-09,8.3266,8.3266,8.1073,8.13,8665,0
2010-09-10,8.13,8.2754,8.0056,8.2095,9705,0
2010-09-13,8.3266,8.6972,8.0348,8.6452,36063,0
2010-09-14,8.6389,8.9961,8.6389,8.8649,24121,0
2010-09-15,8.8427,8.9883,8.7491,8.8814,16173,0
2010-09-16,8.8344,8.8344,8.7337,8.7337,7350,0
2010-09-17,8.8864,9.2651,8.7545,9.1417,65982,0
2010-09-20,9.1331,9.57,8.9303,9.57,47925,0
2010-09-21,9.57,9.68,9.1119,9.236,35272,0
2010-09-22,9.236,9.3895,8.8075,8.827,27338,0
2010-09-23,8.7419,8.9509,8.4281,8.6174,26245,0
2010-09-24,8.777,9.3513,8.7419,9.2728,30865,0
2010-09-27,9.2854,9.3239,8.9218,9.1052,10173,0
2010-09-28,9.1549,9.3513,9.0244,9.3435,36688,0
2010-09-29,9.3014,9.562,9.2854,9.3895,38342,0
2010-09-30,9.4561,9.535,9.4382,9.463,11914,0
2010-10-01,9.57,9.613,9.3513,9.3513,8790,0
2010-10-04,9.463,9.463,9.0613,9.2216,23093,0
2010-10-05,9.3513,9.643,9.2138,9.635,32659,0
2010-10-06,9.607,9.607,9.4244,9.4303,32065,0
2010-10-07,9.4976,9.4976,9.3171,9.463,16599,0
2010-10-08,9.4818,9.535,9.2776,9.463,31959,0
2010-10-11,9.463,9.463,9.3171,9.3748,8626,0
2010-10-12,9.3093,9.4561,9.2776,9.4244,8630,0
2010-10-13,9.463,9.607,9.3171,9.579,18802,0
2010-10-14,9.579,9.643,9.4709,9.562,32036,0
2010-10-15,9.68,9.957,9.643,9.948,46045,0
2010-10-18,9.94,10.335,9.848,10.225,55095,0
2010-10-19,10.153,10.298,9.825,9.92,37730,0
2010-10-20,10.022,10.444,10.022,10.392,17750,0
2010-10-21,10.495,10.727,10.392,10.486,23512,0
2010-10-22,10.568,10.757,10.552,10.64,25598,0
2010-10-25,10.757,10.909,10.676,10.692,40513,0
2010-10-26,10.583,10.882,10.552,10.851,18856,0
2010-10-27,10.787,10.792,10.626,10.713,13620,0
2010-10-28,10.792,10.792,10.588,10.634,9172,0
2010-10-29,10.611,10.775,10.611,10.649,10601,0
2010-11-01,10.734,10.969,10.648,10.773,46145,0
2010-11-02,10.858,11.515,10.858,11.368,89551,0
2010-11-03,11.434,11.434,11.192,11.31,12582,0
2010-11-04,11.354,11.392,11.165,11.368,59479,0
2010-11-05,11.434,11.529,11.12,11.354,21369,0
2010-11-08,11.354,11.354,11.136,11.231,26659,0
2010-11-09,11.209,11.246,11.144,11.159,42575,0
2010-11-10,11.2,11.427,11.144,11.354,28623,0
2010-11-11,11.266,11.383,11.266,11.303,13508,0
2010-11-12,11.266,11.354,11.165,11.172,17451,0
2010-11-15,11.354,11.392,11.144,11.184,35968,0
2010-11-16,11.144,11.362,11.105,11.246,49996,0
2010-11-17,11.246,11.354,11.098,11.165,14574,0
2010-11-18,11.295,11.319,11.136,11.159,71708,0
2010-11-19,11.184,11.295,10.989,11.295,29097,0
2010-11-22,11.253,11.253,10.94,11.07,17155,0
2010-11-23,10.922,11.07,10.922,11.012,16643,0
2010-11-24,11.092,11.172,11.021,11.092,48423,0
2010-11-26,11.077,11.077,11.027,11.027,1170,0
2010-11-29,11.027,11.098,10.596,10.948,19136,0
2010-11-30,10.755,10.94,10.574,10.851,33216,0
2010-12-01,11.07,11.2,10.922,11.165,50193,0
2010-12-02,11.172,11.172,10.931,11.127,20387,0
2010-12-03,11.062,11.127,10.969,11.105,13387,0
2010-12-06,11.048,11.136,10.989,11.085,69931,0
2010-12-07,11.184,11.184,11.056,11.136,45872,0
2010-12-08,11.127,11.172,11.021,11.136,23128,0
2010-12-09,11.223,11.223,10.619,11.098,52696,0
2010-12-10,11.165,11.215,11.105,11.215,51419,0
2010-12-13,11.223,11.231,10.995,11.209,23907,0
2010-12-14,11.28,11.28,11.112,11.184,38714,0
2010-12-15,11.2,11.231,11.062,11.184,13634,0
2010-12-16,11.231,11.246,11.136,11.209,37919,0
2010-12-17,11.246,11.246,11.144,11.2,54918,0
2010-12-20,11.159,11.28,11.159,11.2,19721,0
2010-12-21,11.246,11.246,11.144,11.159,20622,0
2010-12-22,11.272,11.272,11.098,11.209,53699,0
2010-12-23,11.2,11.2,10.7,10.773,37171,0
2010-12-27,10.773,10.888,10.707,10.814,8014,0
2010-12-28,10.371,10.439,10.195,10.242,32248,0
2010-12-29,10.213,10.508,9.993,10.419,22732,0
2010-12-30,10.462,10.748,10.462,10.681,21962,0
2010-12-31,10.717,10.876,10.68,10.814,16153,0
2011-01-03,11.003,11.105,10.814,11.077,36697,0
2011-01-04,11.077,11.127,10.757,10.955,17208,0
2011-01-05,10.962,11.434,10.888,11.434,24142,0
2011-01-06,11.338,11.645,11.127,11.521,46569,0
2011-01-07,11.536,11.536,11.215,11.258,17875,0
2011-01-10,11.246,11.31,11.178,11.31,45128,0
2011-01-11,11.338,11.607,11.338,11.594,9572,0
2011-01-12,11.645,11.834,11.557,11.645,37172,0
2011-01-13,11.587,11.645,11.521,11.645,22862,0
2011-01-14,11.645,12.01,11.521,11.877,60762,0
2011-01-18,11.848,12.067,11.754,11.988,23754,0
2011-01-19,12.168,12.184,11.681,11.797,40627,0
2011-01-20,11.782,12.023,11.354,11.392,27109,0
2011-01-21,11.695,11.855,11.397,11.404,19621,0
2011-01-24,11.594,11.681,11.345,11.543,54218,0
2011-01-25,11.521,11.668,11.515,11.645,26890,0
2011-01-26,11.645,11.718,11.572,11.622,19769,0
2011-01-27,11.572,11.645,11.521,11.521,20048,0
2011-01-28,11.639,11.639,10.458,10.888,39602,0
2011-01-31,10.918,11.539,10.918,11.383,130723,0
2011-02-01,11.557,11.557,11.332,11.332,35634,0
2011-02-02,11.332,11.427,10.787,10.922,23015,0
2011-02-03,10.931,11.144,10.779,10.901,14660,0
2011-02-04,10.909,10.981,10.792,10.875,25424,0
2011-02-07,10.875,11.085,10.875,11.056,17536,0
2011-02-08,11.062,11.062,10.779,10.897,19624,0
2011-02-09,10.888,10.888,10.662,10.836,11868,0
2011-02-10,10.734,11.178,10.734,10.981,16917,0
2011-02-11,10.909,11.085,10.626,11.027,28546,0
2011-02-14,11.048,11.048,10.875,10.897,13881,0
2011-02-15,10.901,10.94,10.787,10.851,22021,0
2011-02-16,10.914,10.931,10.792,10.888,27031,0
2011-02-18,11.048,11.048,10.844,10.914,36564,0
2011-02-22,10.897,10.955,10.64,10.683,29381,0
2011-02-23,10.7,10.962,10.568,10.588,44840,0
2011-02-24,10.64,10.882,10.576,10.809,31372,0
2011-02-25,10.787,11.397,10.787,11.303,23137,0
2011-02-28,11.249,11.644,11.071,11.431,31516,0
2011-03-01,11.332,11.392,10.922,10.955,21461,0
2011-03-02,10.888,10.989,10.741,10.867,32901,0
2011-03-03,11.04,11.326,11.003,11.326,50011,0
2011-03-04,11.295,11.397,11.266,11.303,22834,0
2011-03-07,11.383,11.383,11.085,11.303,84066,0
2011-03-08,11.295,11.754,11.253,11.639,27500,0
2011-03-09,11.645,11.754,11.587,11.668,13960,0
2011-03-10,11.587,11.594,11.092,11.136,35347,0
2011-03-11,11.246,11.491,11.136,11.354,52473,0
2011-03-14,11.178,11.266,11.112,11.112,9228,0
2011-03-15,11.003,11.112,10.683,11.027,15793,0
2011-03-16,10.962,11.04,10.914,10.948,22375,0
2011-03-17,11.122,11.153,10.975,11.099,16933,0
2011-03-18,11.178,11.639,11.144,11.551,110436,0
2011-03-21,11.529,11.754,11.326,11.754,13316,0
2011-03-22,11.688,11.938,11.631,11.877,33698,0
2011-03-23,11.877,12.01,11.748,11.971,8194,0
2011-03-24,12.016,12.044,11.884,11.884,25082,0
2011-03-25,11.806,12.343,11.806,12.067,38358,0
2011-03-28,11.806,11.907,11.741,11.754,17129,0
2011-03-29,11.761,12.081,11.754,12.044,15065,0
2011-03-30,12.081,12.343,12.044,12.293,10402,0
2011-03-31,12.078,12.294,12.078,12.234,26216,0
2011-04-01,12.201,12.556,12.118,12.446,24931,0
2011-04-04,12.655,12.655,12.323,12.381,14317,0
2011-04-05,12.275,12.479,12.275,12.435,85159,0
2011-04-06,12.468,12.562,12.431,12.562,12815,0
2011-04-07,12.379,12.852,12.379,12.692,15504,0
2011-04-08,12.812,12.812,12.421,12.555,17186,0
2011-04-11,12.556,12.648,12.475,12.475,15693,0
2011-04-12,12.414,12.524,12.012,12.025,22503,0
2011-04-13,12.206,12.206,11.668,11.806,28688,0
2011-04-14,11.645,12.118,11.645,12.118,24385,0
2011-04-15,12.18,12.18,11.828,12.012,32243,0
2011-04-18,11.828,12.091,11.747,12.039,35500,0
2011-04-19,12.063,12.128,11.885,11.885,4630,0
2011-04-20,12.128,12.228,12.106,12.204,12642,0
2011-04-21,12.327,12.692,12.172,12.573,50988,0
2011-04-25,12.589,12.628,12.397,12.573,18135,0
2011-04-26,12.524,12.796,12.524,12.736,16043,0
2011-04-27,12.736,12.803,12.628,12.715,15625,0
2011-04-28,12.715,12.724,12.452,12.589,9296,0
2011-04-29,12.611,12.765,12.489,12.593,44864,0
2011-05-02,12.715,12.715,12.597,12.662,30135,0
2011-05-03,12.707,12.729,12.362,12.466,30842,0
2011-05-04,12.515,12.642,12.29,12.29,30970,0
2011-05-05,12.296,12.429,11.923,11.972,8780,0
2011-05-06,12.106,12.187,11.754,11.774,13343,0
2011-05-09,11.741,11.841,11.585,11.781,13471,0
2011-05-10,11.828,12.163,11.812,12.147,15734,0
2011-05-11,12.083,12.083,11.474,11.474,22415,0
2011-05-12,11.439,12.106,11.401,12.039,62188,0
2011-05-13,12.172,12.172,11.747,11.885,24496,0
2011-05-16,11.774,11.923,11.497,11.578,29474,0
2011-05-17,12.466,12.466,10.867,11.162,64112,0
2011-05-18,11.153,11.357,10.94,11.226,57114,0
2011-05-19,11.307,11.415,10.996,11.203,42803,0
2011-05-20,11.079,11.175,10.94,10.975,48523,0
2011-05-23,10.948,10.975,10.639,10.646,49745,0
2011-05-24,10.74,11.146,10.435,10.491,82916,0
2011-05-25,10.529,10.623,10.197,10.219,44911,0
2011-05-26,10.219,10.381,10.219,10.375,46060,0
2011-05-27,10.454,10.491,10.346,10.354,58320,0
2011-05-31,10.367,10.845,10.367,10.442,463559,0
2011-06-01,10.454,10.491,9.721,9.788,76503,0
2011-06-02,9.94,10.029,9.868,9.912,35751,0
2011-06-03,9.75,10.204,9.61,9.912,58685,0
2011-06-06,9.919,10.197,9.853,10.051,54312,0
2011-06-07,10.19,10.491,10.044,10.419,25994,0
2011-06-08,10.338,10.542,10.204,10.204,26169,0
2011-06-09,10.316,10.338,10.197,10.256,18427,0
2011-06-10,10.264,10.508,10.197,10.419,49998,0
2011-06-13,10.557,11.175,10.271,10.338,138063,0
2011-06-14,10.491,10.74,10.419,10.681,38801,0
2011-06-15,10.529,10.529,10.219,10.354,29688,0
2011-06-16,10.403,10.678,10.329,10.611,26285,0
2011-06-17,10.718,10.888,10.338,10.748,71895,0
2011-06-20,10.699,10.996,10.674,10.963,20229,0
2011-06-21,11.071,11.087,10.843,11.042,33125,0
2011-06-22,10.989,11.042,10.646,10.674,14656,0
2011-06-23,10.565,10.565,10.271,10.521,22999,0
2011-06-24,10.574,10.843,10.346,10.799,130553,0
2011-06-27,10.733,11.071,10.639,11.071,50016,0
2011-06-28,11.093,11.219,10.963,11.219,38932,0
2011-06-29,11.275,11.371,10.814,10.875,18711,0
2011-06-30,10.967,11.071,10.655,11.056,37496,0
2011-07-01,11.062,11.078,10.825,10.981,27938,0
2011-07-05,10.969,10.994,10.655,10.921,17736,0
2011-07-06,10.906,11.071,10.901,11.062,19578,0
2011-07-07,11.162,11.648,11.162,11.449,32316,0
2011-07-08,11.285,11.501,11.162,11.449,15277,0
2011-07-11,11.467,11.555,11.167,11.226,17815,0
2011-07-12,11.242,11.545,11.242,11.476,10967,0
2011-07-13,11.488,11.651,11.203,11.439,19453,0
2011-07-14,11.397,11.592,11.254,11.254,20144,0
2011-07-15,11.343,12.04,11.343,12.032,74571,0
2011-07-18,11.812,12.163,11.585,11.908,41929,0
2011-07-19,12.1,12.641,11.722,12.513,40707,0
2011-07-20,12.26,12.466,12.069,12.29,9052,0
2011-07-21,12.319,12.715,12.172,12.509,34460,0
2011-07-22,11.469,12.389,11.458,12.115,79984,0
2011-07-25,11.923,12.183,11.759,11.885,29282,0
2011-07-26,11.997,11.997,11.863,11.863,7405,0
2011-07-27,11.848,12.224,11.738,11.931,64668,0
2011-07-28,12.047,12.217,11.957,12.19,40637,0
2011-07-29,11.981,12.282,11.957,12.192,15754,0
2011-08-01,12.314,12.871,12.24,12.491,73071,0
2011-08-02,12.885,12.885,12.056,12.056,107450,0
2011-08-03,12.19,12.847,12.056,12.604,31206,0
2011-08-04,12.403,12.554,12.032,12.032,82351,0
2011-08-05,12.199,12.403,12.084,12.183,14363,0
2011-08-08,12.131,12.604,10.448,10.685,91879,0
2011-08-09,11.146,12.788,10.516,12.149,83772,0
2011-08-10,11.692,11.898,10.552,10.703,125204,0
2011-08-11,10.783,11.501,10.775,10.994,52984,0
2011-08-12,11.137,11.153,10.736,11.003,43632,0
2011-08-15,11.003,11.33,11.003,11.18,21705,0
2011-08-16,11.034,11.458,10.671,10.769,29029,0
2011-08-17,11.041,11.162,10.663,10.678,19272,0
2011-08-18,10.634,10.894,10.442,10.523,67021,0
2011-08-19,10.703,11.062,10.411,10.649,40859,0
2011-08-22,10.804,11.048,10.744,10.818,34609,0
2011-08-23,10.736,11.449,10.736,11.426,47445,0
2011-08-24,11.212,11.997,11.146,11.957,29407,0
2011-08-25,12.026,12.144,11.3,11.3,28255,0
2011-08-26,11.242,11.796,11.242,11.766,24604,0
2011-08-29,11.885,12.131,11.753,12.07,39869,0
2011-08-30,11.973,12.619,11.352,12.554,56334,0
2011-08-31,12.415,12.593,11.861,12.078,33418,0
2011-09-01,12.352,12.486,11.589,11.618,26038,0
2011-09-02,11.614,11.689,10.764,10.764,40332,0
2011-09-06,10.583,11.373,10.559,10.885,31128,0
2011-09-07,11.113,11.757,11.113,11.75,61828,0
2011-09-08,11.635,11.707,11.146,11.292,22388,0
2011-09-09,11.175,11.292,10.708,10.76,41826,0
2011-09-12,10.604,11.255,10.604,10.962,13350,0
2011-09-13,11.078,11.458,11.062,11.434,23440,0
2011-09-14,11.545,11.833,11.114,11.773,45757,0
2011-09-15,11.833,11.833,11.552,11.796,14828,0
2011-09-16,11.848,12.032,11.663,11.957,46483,0
2011-09-19,11.663,11.759,11.263,11.508,10189,0
2011-09-20,11.655,11.745,11.316,11.343,22331,0
2011-09-21,11.373,11.373,10.962,11.021,22213,0
2011-09-22,10.576,11.53,10.576,10.783,56525,0
2011-09-23,10.744,11.122,10.744,11.003,23112,0
2011-09-26,11.162,11.352,11.003,11.25,11699,0
2011-09-27,11.552,11.663,11.187,11.508,29248,0
2011-09-28,11.53,11.581,10.721,10.721,30234,0
2011-09-29,10.988,11.114,10.885,11.107,23843,0
2011-09-30,11.11,11.11,10.973,11.002,40518,0
2011-10-03,10.988,11.167,10.442,10.463,43059,0
2011-10-04,10.388,12.04,10.367,11.719,70697,0
2011-10-05,11.486,11.621,10.993,11.592,20977,0
2011-10-06,11.689,11.689,11.212,11.471,30629,0
2011-10-07,11.443,11.443,10.74,10.823,40328,0
2011-10-10,11.062,11.292,10.744,11.22,38205,0
2011-10-11,11.107,11.492,11.107,11.476,29912,0
2011-10-12,11.476,11.663,11.263,11.663,25485,0
2011-10-13,11.53,11.997,11.316,11.997,24699,0
2011-10-14,12.101,12.219,11.675,12.176,30557,0
2011-10-17,11.848,12.211,11.469,11.485,30713,0
2011-10-18,11.635,12.587,11.476,12.299,31933,0
2011-10-19,12.264,12.382,11.731,11.819,21645,0
2011-10-20,11.853,11.853,11.42,11.757,13092,0
2011-10-21,12.047,12.326,11.794,12.093,44138,0
2011-10-24,11.981,12.585,11.981,12.577,47401,0
2011-10-25,12.436,12.765,12.206,12.43,60794,0
2011-10-26,12.706,12.765,12.386,12.585,30495,0
2011-10-27,12.813,12.848,12.206,12.821,87360,0
2011-10-28,12.176,12.781,12.167,12.632,22486,0
2011-10-31,12.359,12.706,12.118,12.383,20364,0
2011-11-01,11.63,12.699,11.592,11.765,36434,0
2011-11-02,12.124,12.436,11.99,12.294,22639,0
2011-11-03,12.542,12.886,12.542,12.781,31102,0
2011-11-04,12.379,12.677,12.379,12.519,10744,0
2011-11-07,12.101,12.512,12.019,12.436,13559,0
2011-11-08,12.571,12.84,12.528,12.826,22314,0
2011-11-09,12.301,12.415,11.964,12.056,51150,0
2011-11-10,12.251,12.534,12.151,12.436,12635,0
2011-11-11,12.66,12.684,12.386,12.618,37033,0
2011-11-14,12.585,12.668,12.219,12.309,20611,0
2011-11-15,12.109,12.626,12.109,12.565,38321,0
2011-11-16,12.348,12.772,12.301,12.37,16481,0
2011-11-17,12.489,12.489,12.139,12.167,28727,0
2011-11-18,12.183,12.482,12.183,12.407,16614,0
2011-11-21,12.445,12.504,12.158,12.294,21463,0
2011-11-22,12.407,12.407,12.219,12.266,10316,0
2011-11-23,12.192,12.251,11.668,11.675,32848,0
2011-11-25,11.831,11.838,11.427,11.569,15424,0
2011-11-28,12.078,12.078,11.81,12.056,26553,0
2011-11-29,11.95,12.078,11.826,11.964,14819,0
2011-11-30,12.336,12.768,12.313,12.718,76949,0
2011-12-01,12.571,12.571,12.251,12.251,24325,0
2011-12-02,12.496,12.593,12.266,12.558,13993,0
2011-12-05,12.504,12.772,12.348,12.706,33782,0
2011-12-06,12.676,12.941,12.488,12.895,29899,0
2011-12-07,12.848,12.967,12.452,12.967,24646,0
2011-12-08,12.967,12.967,12.632,12.706,20744,0
2011-12-09,12.744,13.13,12.714,13.034,35218,0
2011-12-12,12.863,12.863,12.706,12.781,22862,0
2011-12-13,12.886,13.057,12.602,12.653,34960,0
2011-12-14,12.534,13.379,12.534,13.348,37857,0
2011-12-15,13.355,13.453,13.184,13.453,27437,0
2011-12-16,13.348,13.536,13.138,13.307,79567,0
2011-12-19,13.444,13.512,12.729,12.863,29488,0
2011-12-20,13.184,14.164,13.163,14.112,34370,0
2011-12-21,13.991,14.32,13.931,14.299,17552,0
2011-12-22,14.299,14.299,14.064,14.2,28853,0
2011-12-23,13.94,14.232,13.858,14.149,9554,0
2011-12-27,14.053,14.192,13.917,14.164,5424,0
2011-12-28,13.957,14.023,13.73,13.753,32886,0
2011-12-29,13.851,13.984,13.713,13.962,11437,0
2011-12-30,13.952,14.011,13.679,13.805,50355,0
2012-01-03,14.126,14.164,13.541,14.112,45138,0
2012-01-04,14.326,14.326,13.782,13.826,25530,0
2012-01-05,13.804,14.149,13.804,13.976,9884,0
2012-01-06,14.002,14.055,13.942,13.987,25797,0
2012-01-09,14.038,14.038,13.797,13.88,18542,0
2012-01-10,14.126,14.187,13.753,13.976,26640,0
2012-01-11,13.896,14.018,13.777,14.018,29750,0
2012-01-12,14.018,14.289,13.828,14.289,34572,0
2012-01-13,14.242,14.47,14.027,14.409,32972,0
2012-01-17,14.454,14.914,14.265,14.898,42723,0
2012-01-18,14.814,15.45,14.814,15.322,94407,0
2012-01-19,15.059,15.345,15.059,15.298,25879,0
2012-01-20,15.269,15.412,15.185,15.358,37398,0
2012-01-23,15.358,15.389,15.178,15.254,17395,0
2012-01-24,15.185,15.404,15.157,15.397,56253,0
2012-01-25,15.463,16.361,15.397,16.338,32395,0
2012-01-26,16.519,16.594,16.361,16.542,48122,0
2012-01-27,16.346,16.391,16.293,16.376,16197,0
2012-01-30,16.173,16.384,16.143,16.346,26792,0
2012-01-31,16.419,16.419,15.647,15.829,23137,0
2012-02-01,15.84,16.429,15.644,16.195,48482,0
2012-02-02,16.18,16.361,16.006,16.361,20123,0
2012-02-03,16.429,16.571,16.391,16.571,43066,0
2012-02-06,16.542,16.571,16.325,16.511,15320,0
2012-02-07,16.571,16.579,16.399,16.443,14544,0
2012-02-08,16.534,16.579,16.468,16.571,17550,0
2012-02-09,16.565,16.571,15.644,15.752,36328,0
2012-02-10,15.69,15.736,15.412,15.458,18877,0
2012-02-13,15.471,15.683,15.397,15.526,11634,0
2012-02-14,15.676,15.736,15.352,15.699,23633,0
2012-02-15,15.848,15.848,15.419,15.419,19702,0
2012-02-16,15.542,16.451,15.533,16.435,21178,0
2012-02-17,16.468,16.579,16.262,16.558,41911,0
2012-02-21,16.579,16.579,16.376,16.571,13401,0
2012-02-22,16.55,16.588,16.201,16.293,30362,0
2012-02-23,16.209,16.941,16.209,16.92,32020,0
2012-02-24,16.889,16.92,16.558,16.603,16909,0
2012-02-27,16.934,16.941,16.166,16.361,53864,0
2012-02-28,16.429,16.429,15.518,15.617,16921,0
2012-02-29,15.62,15.778,14.902,14.995,43372,0
2012-03-01,15.079,15.509,15.073,15.239,27025,0
2012-03-02,15.239,15.313,14.094,14.251,38309,0
2012-03-05,14.257,14.666,14.153,14.62,26365,0
2012-03-06,14.492,14.492,13.965,14.027,17462,0
2012-03-07,14.222,14.265,13.881,14.161,8986,0
2012-03-08,14.695,14.695,13.994,14.305,15332,0
2012-03-09,14.273,14.814,14.273,14.704,17624,0
2012-03-12,14.666,14.666,14.417,14.552,12760,0
2012-03-13,14.763,15.239,14.341,15.239,32941,0
2012-03-14,15.239,15.428,15.157,15.352,13017,0
2012-03-15,14.772,15.165,14.695,14.998,16827,0
2012-03-16,14.891,15.157,14.719,15.117,41727,0
2012-03-19,15.132,15.757,14.99,15.757,27610,0
2012-03-20,15.548,15.714,15.501,15.683,9230,0
2012-03-21,15.11,15.788,15.11,15.533,15497,0
2012-03-22,15.367,15.434,14.659,14.733,14393,0
2012-03-23,14.848,15.623,14.74,15.555,16704,0
2012-03-26,15.555,15.826,15.171,15.752,45729,0
2012-03-27,15.434,15.826,15.434,15.72,21503,0
2012-03-28,15.631,15.78,15.542,15.577,9505,0
2012-03-29,15.501,15.592,15.231,15.471,8284,0
2012-03-30,15.64,15.64,15.07,15.07,18049,0
2012-04-02,15.073,15.592,15.018,15.313,17930,0
2012-04-03,15.289,15.289,14.835,14.887,13801,0
2012-04-04,14.765,14.935,14.042,14.171,29623,0
2012-04-05,14.132,14.386,14.132,14.27,11782,0
2012-04-09,14.049,14.049,13.605,13.631,42037,0
2012-04-10,13.647,13.792,12.653,13,49163,0
2012-04-11,13.188,13.482,13.134,13.413,35746,0
2012-04-12,13.491,14.123,13.43,14.086,28035,0
2012-04-13,13.981,13.995,13.653,13.76,36869,0
2012-04-16,13.852,14.018,13.7,13.971,12278,0
2012-04-17,14.042,14.171,13.943,14.051,21332,0
2012-04-18,13.911,14.055,13.828,13.876,16204,0
2012-04-19,13.844,14.125,13.844,13.943,18153,0
2012-04-20,14.438,14.809,14.226,14.316,37483,0
2012-04-23,14.028,14.149,13.876,13.882,32894,0
2012-04-24,13.852,14.24,13.753,14.24,10324,0
2012-04-25,14.445,14.62,14.445,14.514,20076,0
2012-04-26,14.561,14.62,14.429,14.588,19272,0
2012-04-27,14.659,14.673,14.353,14.62,69912,0
2012-04-30,14.529,14.544,14.322,14.423,13671,0
2012-05-01,14.378,14.423,13.387,13.417,29343,0
2012-05-02,13.348,13.434,13.134,13.228,32056,0
2012-05-03,13.151,13.402,13.134,13.228,26549,0
2012-05-04,13.211,13.464,13.211,13.211,30087,0
2012-05-07,13.168,13.67,13.119,13.297,14136,0
2012-05-08,13.297,13.446,13.297,13.409,13224,0
2012-05-09,13.288,13.477,13.279,13.325,25086,0
2012-05-10,13.425,13.637,13.365,13.469,11961,0
2012-05-11,13.288,13.792,13.288,13.653,27205,0
2012-05-14,13.585,13.911,13.585,13.753,22676,0
2012-05-15,13.73,13.961,13.594,13.62,50839,0
2012-05-16,13.746,14.132,13.646,13.767,18621,0
2012-05-17,13.776,13.889,13.62,13.704,15223,0
2012-05-18,13.67,13.935,13.62,13.783,37306,0
2012-05-21,13.767,14.171,13.62,13.73,32133,0
2012-05-22,13.73,14.08,13.182,13.264,52949,0
2012-05-23,13.195,13.594,13.091,13.306,24019,0
2012-05-24,13.34,13.539,13.021,13.348,19235,0
2012-05-25,13.402,13.477,13.168,13.258,13787,0
2012-05-29,13.365,13.554,13.365,13.486,14611,0
2012-05-30,13.271,13.509,13.182,13.188,27043,0
2012-05-31,13.271,13.502,13.059,13.288,27458,0
2012-06-01,13.021,13.182,12.801,12.861,43155,0
2012-06-04,13.006,13.091,12.793,12.884,25545,0
2012-06-05,12.801,13.425,12.801,13.365,68121,0
2012-06-06,13.251,14.47,13.251,14.302,28229,0
2012-06-07,14.477,14.569,13.981,14.361,37012,0
2012-06-08,14.286,14.484,14.063,14.461,27121,0
2012-06-11,14.47,14.47,13.333,13.333,55810,0
2012-06-12,13.456,14.789,13.251,13.844,42720,0
2012-06-13,13.852,14.226,13.477,13.699,15340,0
2012-06-14,13.805,14.31,13.76,14.27,16734,0
2012-06-15,14.132,14.484,13.798,14.415,65017,0
2012-06-18,14.24,14.378,13.828,14.103,40984,0
2012-06-19,14.118,14.774,13.882,14.577,54052,0
2012-06-20,14.47,14.477,14.226,14.31,11300,0
2012-06-21,13.637,13.86,13.603,13.704,29120,0
2012-06-22,13.92,14.47,13.911,14.47,144403,0
2012-06-25,14.142,14.378,13.889,14.254,40897,0
2012-06-26,14.254,14.453,14.209,14.415,14731,0
2012-06-27,14.37,14.399,13.995,14.399,29237,0
2012-06-28,14.254,14.254,13.653,14.112,14643,0
2012-06-29,14.423,14.514,14.042,14.505,32263,0
2012-07-02,14.505,14.544,14.011,14.537,50506,0
2012-07-03,14.569,14.774,14.125,14.774,15564,0
2012-07-05,14.735,14.766,14.229,14.696,24430,0
2012-07-06,14.551,14.757,14.47,14.605,11265,0
2012-07-09,14.75,15.04,14.727,14.757,18760,0
2012-07-10,14.911,15.055,14.597,14.894,15184,0
2012-07-11,14.887,15.221,14.697,15.17,35659,0
2012-07-12,15.024,15.465,14.986,15.298,20668,0
2012-07-13,15.444,15.64,15.093,15.556,53733,0
2012-07-16,15.458,15.647,15.23,15.452,39134,0
2012-07-17,15.595,15.74,15.328,15.58,19121,0
2012-07-18,15.536,15.68,15.322,15.634,11454,0
2012-07-19,15.42,15.536,15.289,15.289,6202,0
2012-07-20,15.211,15.305,15.027,15.035,20014,0
2012-07-23,14.666,15.043,14.396,14.502,56397,0
2012-07-24,14.667,14.913,13.903,13.911,19754,0
2012-07-25,14.096,14.404,13.933,13.933,14416,0
2012-07-26,14.264,14.264,13.965,14.028,7043,0
2012-07-27,14.187,14.918,14.02,14.727,20679,0
2012-07-30,14.81,15.159,14.366,14.366,11194,0
2012-07-31,14.502,14.644,14.189,14.241,22103,0
2012-08-01,14.396,14.396,13.751,13.751,39656,0
2012-08-02,13.78,13.901,13.695,13.726,23841,0
2012-08-03,13.91,14.126,13.708,14.119,30357,0
2012-08-06,14.063,14.826,13.841,14.618,19055,0
2012-08-07,14.673,14.742,14.342,14.55,36252,0
2012-08-08,14.512,14.603,14.356,14.434,9838,0
2012-08-09,14.474,14.534,14.229,14.534,2546,0
2012-08-10,14.558,14.651,14.289,14.489,6900,0
2012-08-13,14.635,14.72,14.056,14.264,11919,0
2012-08-14,14.325,14.519,14.056,14.119,10966,0
2012-08-15,14.056,14.366,14.056,14.142,15309,0
2012-08-16,14.126,14.526,14.042,14.481,36813,0
2012-08-17,14.404,14.603,14.337,14.603,33582,0
2012-08-20,14.587,14.635,14.481,14.611,6685,0
2012-08-21,14.72,14.871,14.587,14.72,12559,0
2012-08-22,14.651,15.018,14.651,14.757,4547,0
2012-08-23,14.789,14.789,14.481,14.481,5096,0
2012-08-24,14.404,14.904,14.319,14.666,14961,0
2012-08-27,14.789,14.789,14.587,14.713,8422,0
2012-08-28,14.782,14.789,14.651,14.696,32861,0
2012-08-29,14.644,14.904,14.644,14.827,6303,0
2012-08-30,14.68,14.871,14.68,14.836,4682,0
2012-08-31,14.904,14.904,14.644,14.757,16416,0
2012-09-04,14.81,14.827,14.659,14.735,20058,0
2012-09-05,14.844,14.904,14.713,14.775,24590,0
2012-09-06,14.904,15.244,14.831,15.167,32915,0
2012-09-07,15.305,15.404,14.88,15.389,44130,0
2012-09-10,15.389,15.389,15.096,15.228,11944,0
2012-09-11,15.197,15.367,15.135,15.327,18284,0
2012-09-12,15.358,15.404,15.135,15.389,12782,0
2012-09-13,15.389,15.466,15.26,15.453,58914,0
2012-09-14,15.497,15.981,15.12,15.828,45932,0
2012-09-17,15.791,16.023,15.582,15.85,21813,0
2012-09-18,15.875,15.875,15.352,15.675,26658,0
2012-09-19,15.774,15.786,15.513,15.658,20716,0
2012-09-20,15.489,15.598,15.489,15.497,3486,0
2012-09-21,15.843,15.843,15.296,15.305,57337,0
2012-09-24,15.28,15.552,15.09,15.404,29289,0
2012-09-25,15.497,15.622,15.09,15.252,30923,0
2012-09-26,15.345,15.513,15.018,15.489,47802,0
2012-09-27,15.666,15.666,15.143,15.373,27710,0
2012-09-28,15.26,15.482,15.105,15.105,36212,0
2012-10-01,15.112,15.373,15.105,15.327,13838,0
2012-10-02,15.459,15.459,15.127,15.275,30875,0
2012-10-03,15.367,15.505,15.244,15.244,18780,0
2012-10-04,15.312,15.459,15.237,15.459,17278,0
2012-10-05,15.404,15.598,15.403,15.482,19671,0
2012-10-08,15.367,15.522,15.275,15.404,19802,0
2012-10-09,15.473,15.489,15.288,15.305,21215,0
2012-10-10,15.381,15.493,15.327,15.381,5826,0
2012-10-11,15.566,15.581,15.397,15.404,8894,0
2012-10-12,15.252,15.397,15.135,15.337,35985,0
2012-10-15,15.482,15.482,15.105,15.204,18125,0
2012-10-16,15.211,15.211,14.766,15.127,37358,0
2012-10-17,15.167,15.167,14.981,14.981,7438,0
2012-10-18,14.998,15.018,14.325,14.325,26588,0
2012-10-19,14.281,14.333,13.81,14.003,59089,0
2012-10-22,14.103,14.229,13.98,14.051,17465,0
2012-10-23,13.98,14.895,13.98,14.019,29083,0
2012-10-24,14.229,14.229,13.987,14.071,9965,0
2012-10-25,14.203,14.356,14.165,14.296,13740,0
2012-10-26,14.313,14.442,14.003,14.256,27215,0
2012-10-31,14.313,14.554,13.976,14.491,33163,0
2012-11-01,14.546,14.796,14.32,14.788,38307,0
2012-11-02,14.818,14.818,14.048,14.148,46810,0
2012-11-05,14.125,14.421,14.048,14.297,23132,0
2012-11-06,14.171,14.58,14.148,14.39,32292,0
2012-11-07,14.306,14.539,13.868,13.897,27235,0
2012-11-08,13.999,14.148,13.999,14.04,32990,0
2012-11-09,14.048,14.272,14.016,14.06,14749,0
2012-11-12,14.125,14.358,14.117,14.21,5415,0
2012-11-13,14.297,14.358,14.11,14.18,15809,0
2012-11-14,14.289,14.289,13.812,13.852,29805,0
2012-11-15,13.897,14.218,13.897,13.938,14708,0
2012-11-16,13.868,14.325,13.666,13.905,40365,0
2012-11-19,14.32,14.334,14.048,14.141,12988,0
2012-11-20,14.06,14.193,13.876,13.938,37184,0
2012-11-21,14.031,14.325,14.031,14.18,8896,0
2012-11-23,14.256,14.383,14.164,14.383,20268,0
2012-11-26,14.297,14.297,14.025,14.068,12609,0
2012-11-27,14.164,14.202,14.055,14.055,19385,0
2012-11-28,14.156,14.164,13.991,14.164,15548,0
2012-11-29,14.235,14.306,14.086,14.131,15541,0
2012-11-30,14.193,14.338,13.976,14.048,16680,0
2012-12-03,14.18,14.18,13.968,14.156,9193,0
2012-12-04,14.156,14.235,13.88,14.164,19401,0
2012-12-05,14.256,14.256,14.048,14.156,13955,0
2012-12-06,14.048,14.164,14.048,14.164,17557,0
2012-12-07,14.164,14.241,14.086,14.18,15225,0
2012-12-10,14.164,14.235,14.117,14.156,11804,0
2012-12-11,14.055,14.297,14.048,14.18,31006,0
2012-12-12,14.171,14.171,13.897,13.976,19159,0
2012-12-13,14.031,14.219,13.889,13.897,11092,0
2012-12-14,13.889,14.131,13.889,13.962,33655,0
2012-12-17,13.905,14.21,13.905,14.101,26704,0
2012-12-18,14.094,14.343,13.968,14.306,42873,0
2012-12-19,14.281,14.437,14.127,14.414,14317,0
2012-12-20,14.383,15.278,14.289,15.209,31070,0
2012-12-21,15.139,15.139,14.671,14.782,172376,0
2012-12-24,14.872,14.872,14.632,14.632,3850,0
2012-12-26,14.71,14.71,14.421,14.657,13106,0
2012-12-27,14.427,14.734,14.414,14.649,10759,0
2012-12-28,14.546,14.703,14.444,14.546,6891,0
2012-12-31,14.657,14.788,14.554,14.749,26784,0
2013-01-02,14.983,15.209,14.774,14.867,154230,0
2013-01-03,14.826,15.062,14.557,15.054,19878,0
2013-01-04,15.1,15.201,15.038,15.132,12701,0
2013-01-07,15.021,15.311,14.782,14.88,8352,0
2013-01-08,14.913,15.038,14.694,14.951,7120,0
2013-01-09,14.975,15.108,14.905,15.108,9720,0
2013-01-10,15.108,15.139,14.951,15.007,11378,0
2013-01-11,14.96,15.044,14.836,14.975,6336,0
2013-01-14,15.093,15.139,14.983,15.1,7965,0
2013-01-15,15.139,15.209,15.044,15.185,7915,0
2013-01-16,15.171,15.217,15.147,15.147,6996,0
2013-01-17,15.178,15.209,15.054,15.171,9051,0
2013-01-18,15.201,15.201,15.062,15.194,19631,0
2013-01-22,15.147,15.278,15.062,15.273,26705,0
2013-01-23,15.273,15.365,15.209,15.209,11358,0
2013-01-24,15.234,15.342,15.185,15.287,16322,0
2013-01-25,15.294,15.351,15.178,15.257,15152,0
2013-01-28,15.217,15.365,15.201,15.257,28590,0
2013-01-29,15.273,15.553,15.273,15.482,21426,0
2013-01-30,15.413,15.444,15.294,15.365,11604,0
2013-01-31,15.43,15.809,15.358,15.729,32877,0
2013-02-01,15.729,15.768,15.516,15.698,20716,0
2013-02-04,15.714,15.768,15.578,15.578,26619,0
2013-02-05,15.649,15.776,15.542,15.634,12041,0
2013-02-06,15.604,15.729,15.492,15.689,7300,0
2013-02-07,15.698,15.698,15.508,15.508,16274,0
2013-02-08,15.569,15.594,15.516,15.569,10807,0
2013-02-11,15.612,15.612,15.533,15.569,15101,0
2013-02-12,15.569,15.612,15.542,15.586,6878,0
2013-02-13,15.586,15.604,15.492,15.569,25001,0
2013-02-14,15.561,15.612,15.492,15.508,13195,0
2013-02-15,15.612,15.612,15.561,15.612,40099,0
2013-02-19,15.665,15.665,15.627,15.649,12121,0
2013-02-20,15.649,15.649,15.492,15.492,27893,0
2013-02-21,15.492,15.604,15.492,15.548,11848,0
2013-02-22,15.569,15.612,15.533,15.569,28210,0
2013-02-25,15.569,15.586,15.318,15.38,37378,0
2013-02-26,15.43,15.674,15.43,15.586,13938,0
2013-02-27,15.569,15.569,15.467,15.516,10289,0
2013-02-28,15.492,15.569,15.413,15.413,19940,0
2013-03-01,15.404,15.561,15.404,15.499,8694,0
2013-03-04,15.578,15.641,15.437,15.561,12546,0
2013-03-05,15.569,15.612,15.569,15.586,14680,0
2013-03-06,15.612,15.612,15.372,15.437,17307,0
2013-03-07,15.482,15.612,15.467,15.594,7783,0
2013-03-08,15.753,15.768,15.31,15.533,35731,0
2013-03-11,15.542,15.586,15.492,15.561,9262,0
2013-03-12,15.492,15.586,15.492,15.533,6685,0
2013-03-13,15.508,15.569,15.508,15.569,4300,0
2013-03-14,15.569,15.612,15.555,15.612,9832,0
2013-03-15,15.569,15.689,15.561,15.569,69406,0
2013-03-18,15.413,15.569,15.413,15.548,7225,0
2013-03-19,15.542,15.569,15.467,15.555,11780,0
2013-03-20,15.569,15.569,15.492,15.533,15060,0
2013-03-21,15.476,15.508,15.421,15.46,23278,0
2013-03-22,15.525,15.525,15.413,15.476,12481,0
2013-03-25,15.499,15.555,15.413,15.516,21582,0
2013-03-26,15.437,15.533,15.426,15.482,10072,0
2013-03-27,15.413,15.499,15.413,15.467,19819,0
2013-03-28,15.492,15.569,15.413,15.413,15086,0
2013-04-01,15.413,15.437,15.175,15.175,27780,0
2013-04-02,15.271,15.62,15.169,15.169,23612,0
2013-04-03,15.215,15.499,15.192,15.24,24405,0
2013-04-04,15.302,15.413,15.293,15.397,8168,0
2013-04-05,15.302,15.334,15.264,15.271,6153,0
2013-04-08,15.232,15.569,15.232,15.508,12052,0
2013-04-09,15.533,15.569,15.175,15.192,15847,0
2013-04-10,15.232,15.604,15.232,15.594,16523,0
2013-04-11,15.612,15.612,15.482,15.555,8899,0
2013-04-12,15.542,15.542,15.358,15.358,8831,0
2013-04-15,15.365,15.365,14.915,14.932,32062,0
2013-04-16,15.12,15.35,15.017,15.334,22302,0
2013-04-17,15.175,15.222,14.702,14.756,48832,0
2013-04-18,14.837,15.128,14.837,14.995,18373,0
2013-04-19,14.995,15.255,14.995,15.24,14961,0
2013-04-22,15.255,15.437,15.049,15.413,20991,0
2013-04-23,15.533,15.594,15.43,15.569,32701,0
2013-04-24,15.612,15.641,15.542,15.569,27723,0
2013-04-25,15.595,15.65,15.475,15.642,7183,0
2013-04-26,15.541,15.628,15.324,15.348,19014,0
2013-04-29,15.482,15.569,15.21,15.267,16306,0
2013-04-30,15.324,15.515,15.267,15.498,29345,0
2013-05-01,15.411,15.411,14.817,14.817,51176,0
2013-05-02,14.938,15.21,14.938,15.21,17999,0
2013-05-03,15.34,15.555,15.331,15.466,11881,0
2013-05-06,15.507,15.515,15.402,15.482,9888,0
2013-05-07,15.524,15.612,15.435,15.569,39339,0
2013-05-08,15.474,15.612,15.411,15.612,23096,0
2013-05-09,15.642,15.724,15.612,15.621,14554,0
2013-05-10,15.716,15.813,15.604,15.805,29435,0
2013-05-13,15.805,15.913,15.533,15.533,11664,0
2013-05-14,15.595,15.612,15.428,15.604,13188,0
2013-05-15,15.524,15.93,15.435,15.893,20411,0
2013-05-16,15.77,15.922,15.727,15.787,13165,0
2013-05-17,15.93,15.93,15.813,15.893,31811,0
2013-05-20,15.93,15.93,15.748,15.886,18181,0
2013-05-21,15.833,15.951,15.787,15.867,14573,0
2013-05-22,15.813,15.972,15.683,15.787,28106,0
2013-05-23,15.716,16.002,15.716,15.972,13637,0
2013-05-24,15.972,16.012,15.77,15.972,11345,0
2013-05-28,16.012,16.275,15.754,16.067,26915,0
2013-05-29,16.003,16.012,15.787,15.886,11049,0
2013-05-30,15.886,15.93,15.813,15.922,8573,0
2013-05-31,15.861,15.861,15.611,15.611,16007,0
2013-06-03,15.635,15.93,15.635,15.876,56336,0
2013-06-04,15.805,15.805,15.666,15.699,21225,0
2013-06-05,15.731,15.748,15.541,15.635,12488,0
2013-06-06,15.691,15.899,15.474,15.842,22118,0
2013-06-07,15.93,16.003,15.699,15.813,10705,0
2013-06-10,15.819,16.379,15.819,16.123,21515,0
2013-06-11,15.978,16.179,15.85,15.886,24035,0
2013-06-12,15.899,15.987,15.716,15.716,28871,0
2013-06-13,15.77,15.972,15.691,15.972,15310,0
2013-06-14,15.957,15.957,15.65,15.65,9552,0
2013-06-17,15.796,15.842,15.466,15.49,15112,0
2013-06-18,15.676,15.787,15.49,15.762,19551,0
2013-06-19,15.77,15.787,15.604,15.604,8057,0
2013-06-20,15.524,15.569,15.466,15.507,16054,0
2013-06-21,15.578,15.578,15.37,15.411,54939,0
2013-06-24,15.362,15.56,15.362,15.444,18394,0
2013-06-25,15.578,15.578,15.298,15.419,27078,0
2013-06-26,15.498,15.533,15.37,15.395,15034,0
2013-06-27,15.515,15.578,15.362,15.49,22501,0
2013-06-28,15.444,15.555,15.276,15.466,138308,0
2013-07-01,15.569,15.842,15.569,15.813,14485,0
2013-07-02,15.867,15.994,15.676,15.922,18169,0
2013-07-03,15.906,16.012,15.893,16.012,6084,0
2013-07-05,16.172,16.172,15.994,16.05,36694,0
2013-07-08,16.093,16.172,16.043,16.172,14718,0
2013-07-09,16.172,16.24,16.076,16.147,17080,0
2013-07-10,16.13,16.259,16.028,16.252,15884,0
2013-07-11,16.387,16.491,16.332,16.405,26628,0
2013-07-12,16.339,16.491,16.339,16.355,20016,0
2013-07-15,16.413,16.612,16.362,16.532,17025,0
2013-07-16,16.491,16.78,16.435,16.629,26887,0
2013-07-17,16.732,16.813,16.708,16.716,13851,0
2013-07-18,16.708,17.012,16.708,16.908,34927,0
2013-07-19,16.876,17.012,16.835,16.899,21481,0
2013-07-22,16.499,16.624,16.491,16.57,30890,0
2013-07-23,16.629,16.924,16.612,16.747,24808,0
2013-07-24,16.813,17.173,16.813,17.084,20903,0
2013-07-25,17.11,17.368,17.028,17.288,26786,0
2013-07-26,17.14,17.14,16.905,16.938,8794,0
2013-07-29,16.932,16.932,16.646,16.711,10511,0
2013-07-30,16.793,16.793,15.997,16.17,21642,0
2013-07-31,16.208,16.299,15.989,15.989,24505,0
2013-08-01,16.17,16.414,15.989,16.054,17088,0
2013-08-02,16.025,16.031,15.805,15.933,11766,0
2013-08-05,15.951,16.192,15.933,16.047,24484,0
2013-08-06,16.054,16.405,16.047,16.354,23172,0
2013-08-07,16.379,16.478,16.184,16.192,15284,0
2013-08-08,16.347,16.524,16.226,16.516,17898,0
2013-08-09,16.486,16.646,16.443,16.469,18767,0
2013-08-12,16.469,16.614,16.419,16.443,5633,0
2013-08-13,16.379,16.591,16.161,16.192,9027,0
2013-08-14,16.218,16.316,15.997,16.006,11718,0
2013-08-15,15.925,16.104,15.797,15.814,22854,0
2013-08-16,15.797,16.062,15.797,15.951,15304,0
2013-08-19,15.96,16.089,15.861,15.861,19372,0
2013-08-20,15.943,16.12,15.834,16.111,10631,0
2013-08-21,16.016,16.016,15.844,15.869,13724,0
2013-08-22,15.96,16.386,15.95,16.386,9868,0
2013-08-23,16.37,16.37,16.047,16.136,12336,0
2013-08-26,16.258,16.273,16.144,16.176,6554,0
2013-08-27,16.047,16.2,15.545,15.627,36338,0
2013-08-28,15.657,15.916,15.62,15.731,15249,0
2013-08-29,15.716,16.2,15.716,16.2,35695,0
2013-08-30,16.192,16.192,15.457,15.553,32611,0
2013-09-03,15.699,16.104,15.553,16.025,75526,0
2013-09-04,16.04,16.08,15.869,15.96,39168,0
2013-09-05,15.943,16.104,15.748,15.908,13826,0
2013-09-06,15.981,15.981,15.611,15.731,19611,0
2013-09-09,15.861,15.997,15.851,15.989,14214,0
2013-09-10,16.071,16.2,15.834,16.17,26743,0
2013-09-11,16.2,16.2,15.925,16.04,18030,0
2013-09-12,16.089,16.12,15.895,16.025,12630,0
2013-09-13,16.12,16.176,16.016,16.111,13980,0
2013-09-16,16.2,16.282,15.814,16.04,32959,0
2013-09-17,16.025,16.2,15.834,16.192,14507,0
2013-09-18,16.235,16.639,16.104,16.639,22042,0
2013-09-19,16.608,16.608,16.089,16.265,49026,0
2013-09-20,16.2,16.2,15.925,16.071,61014,0
2013-09-23,16.04,16.363,16.04,16.354,14704,0
2013-09-24,16.282,16.608,16.016,16.492,18517,0
2013-09-25,16.419,16.608,16.354,16.354,11803,0
2013-09-26,16.363,16.363,16.006,16.104,11232,0
2013-09-27,16.016,16.282,15.974,16.176,19998,0
2013-09-30,16.097,16.265,16.08,16.154,19468,0
2013-10-01,16.218,16.324,16.08,16.316,15855,0
2013-10-02,16.2,16.235,16.006,16.006,16851,0
2013-10-03,16.04,16.2,15.834,15.834,40121,0
2013-10-04,15.805,16.176,15.805,15.925,9753,0
2013-10-07,15.844,15.997,15.788,15.788,9753,0
2013-10-08,15.834,15.851,15.731,15.763,15554,0
2013-10-09,15.788,15.967,15.691,15.844,13579,0
2013-10-10,16.04,16.306,15.916,16.25,49528,0
2013-10-11,16.17,16.558,16.127,16.558,133001,0
2013-10-14,16.443,16.801,16.363,16.63,20804,0
2013-10-15,16.639,16.954,16.608,16.622,29549,0
2013-10-16,16.694,16.768,16.46,16.492,20458,0
2013-10-17,16.435,16.703,16.435,16.572,21727,0
2013-10-18,16.768,16.768,16.258,16.451,34074,0
2013-10-21,16.405,16.832,16.282,16.386,24073,0
2013-10-22,16.37,16.55,16.2,16.316,18517,0
2013-10-23,16.25,16.533,16.25,16.516,22471,0
2013-10-24,16.581,16.758,16.516,16.745,15923,0
2013-10-25,16.785,16.849,16.768,16.817,21727,0
2013-10-28,16.825,16.945,16.817,16.923,14319,0
2013-10-29,16.932,16.996,16.768,16.849,19255,0
2013-10-30,16.932,17.011,16.533,16.898,40491,0
2013-10-31,16.955,17.037,16.192,16.2,75254,0
2013-11-01,16.192,16.603,15.957,16.436,57203,0
2013-11-04,16.488,16.581,16.408,16.422,28613,0
2013-11-05,16.408,16.505,16.235,16.381,40983,0
2013-11-06,16.587,17.159,16.408,16.905,28053,0
2013-11-07,17.029,17.095,16.422,16.464,43909,0
2013-11-08,16.587,17.135,16.587,17.086,19270,0
2013-11-11,16.987,17.045,16.858,16.979,6309,0
2013-11-12,16.857,17.07,16.612,16.874,23296,0
2013-11-13,16.7,16.94,16.7,16.939,4956,0
2013-11-14,17.006,17.052,16.652,16.955,15247,0
2013-11-15,16.889,16.946,16.726,16.808,53787,0
2013-11-18,16.808,16.923,16.521,16.537,20124,0
2013-11-19,16.562,16.677,16.431,16.593,10903,0
2013-11-20,16.398,16.709,16.398,16.436,23174,0
2013-11-21,16.436,16.775,16.408,16.512,40495,0
2013-11-22,16.562,16.593,16.408,16.408,21710,0
2013-11-25,16.398,16.8,16.398,16.726,32444,0
2013-11-26,16.783,16.808,16.562,16.766,19635,0
2013-11-27,16.808,16.97,16.693,16.939,15122,0
2013-11-29,17.045,17.045,16.848,16.955,18275,0
2013-12-02,16.939,16.939,16.464,16.562,14881,0
2013-12-03,16.512,16.766,16.356,16.356,21832,0
2013-12-04,16.34,16.593,16.192,16.25,17562,0
2013-12-05,16.347,16.398,16.118,16.242,17929,0
2013-12-06,16.34,16.436,16.3,16.415,49030,0
2013-12-09,16.398,16.436,16.258,16.356,41593,0
2013-12-10,16.282,16.356,16.013,16.038,21832,0
2013-12-11,16.127,16.307,15.987,16.022,23662,0
2013-12-12,16.127,16.398,15.987,16.258,26121,0
2013-12-13,16.34,16.436,16.079,16.087,15122,0
2013-12-16,16.16,16.398,16.11,16.274,24393,0
2013-12-17,16.2,16.347,16.153,16.192,8730,0
2013-12-18,16.266,16.618,16.135,16.618,25005,0
2013-12-19,16.553,16.693,16.398,16.537,8414,0
2013-12-20,16.66,17.169,16.628,16.808,109437,0
2013-12-23,16.923,16.932,16.783,16.889,14513,0
2013-12-24,16.857,17.095,16.857,16.997,9753,0
2013-12-26,17.013,17.086,16.946,16.955,10977,0
2013-12-27,17.052,17.086,16.825,16.987,22566,0
2013-12-30,16.932,16.932,16.562,16.848,38054,0
2013-12-31,16.889,16.932,16.817,16.914,23907,0
2014-01-02,16.932,16.932,16.603,16.734,52759,0
2014-01-03,16.743,17.006,16.408,16.464,27185,0
2014-01-06,16.577,16.743,16.258,16.398,49886,0
2014-01-07,16.505,16.569,16.398,16.512,15733,0
2014-01-08,16.48,16.537,16.398,16.537,40495,0
2014-01-09,16.603,16.603,16.192,16.2,20004,0
2014-01-10,16.347,16.512,16.235,16.389,27200,0
2014-01-13,16.258,16.553,16.192,16.235,40372,0
2014-01-14,16.235,16.454,16.235,16.431,18296,0
2014-01-15,16.415,16.643,16.415,16.471,20124,0
2014-01-16,16.577,16.8,16.408,16.471,37710,0
2014-01-17,16.471,16.505,16.398,16.408,14147,0
2014-01-21,16.436,16.709,16.398,16.677,18540,0
2014-01-22,16.743,16.743,16.446,16.562,13414,0
2014-01-23,16.512,16.537,16.274,16.316,26835,0
2014-01-24,16.274,16.505,16.11,16.192,48614,0
2014-01-27,16.29,16.454,16.274,16.356,23539,0
2014-01-28,16.333,16.615,16.192,16.258,41030,0
2014-01-29,16.2,16.333,16.127,16.127,28053,0
2014-01-30,16.301,16.611,16.301,16.534,31774,0
2014-01-31,16.368,16.601,16.252,16.268,42185,0
2014-02-03,16.301,16.45,15.578,15.595,47435,0
2014-02-04,15.745,15.895,15.539,15.546,28624,0
2014-02-05,15.53,15.53,15.204,15.239,30723,0
2014-02-06,15.329,15.329,15.113,15.165,26506,0
2014-02-07,15.165,15.413,15.12,15.396,40612,0
2014-02-10,15.387,15.522,15.247,15.469,22044,0
2014-02-11,15.539,15.961,15.539,15.737,19154,0
2014-02-12,15.827,16.094,15.737,15.769,27797,0
2014-02-13,15.82,16.143,15.67,15.993,15426,0
2014-02-14,16.102,16.498,15.834,16.17,33795,0
2014-02-18,16.469,16.574,16.093,16.376,22933,0
2014-02-19,16.601,16.601,15.917,16.002,29849,0
2014-02-20,16.068,16.551,15.954,16.543,12223,0
2014-02-21,16.567,16.567,16.301,16.384,27906,0
2014-02-24,16.359,16.517,16.243,16.359,14390,0
2014-02-25,16.441,16.477,16.2,16.243,10759,0
2014-02-26,16.284,16.284,16.051,16.193,13827,0
2014-02-27,16.176,16.276,16.161,16.209,6788,0
2014-02-28,16.268,16.617,16.228,16.551,35423,0
2014-03-03,16.492,16.492,16.237,16.419,10820,0
2014-03-04,16.668,17.025,16.31,16.617,82296,0
2014-03-05,16.534,16.624,16.426,16.611,16810,0
2014-03-06,16.617,16.617,16.574,16.574,7742,0
2014-03-07,16.692,16.891,16.65,16.659,7589,0
2014-03-10,16.617,16.784,16.617,16.784,16696,0
2014-03-11,16.859,16.859,16.617,16.668,16728,0
2014-03-12,16.659,16.668,16.574,16.611,20150,0
2014-03-13,16.617,16.617,16.543,16.584,14620,0
2014-03-14,16.551,16.617,16.534,16.543,12421,0
2014-03-17,16.563,16.808,16.419,16.592,28866,0
2014-03-18,16.617,16.641,16.418,16.641,14678,0
2014-03-19,16.641,16.641,16.45,16.592,15348,0
2014-03-20,16.633,16.775,16.301,16.376,26791,0
2014-03-21,16.393,16.574,16.393,16.469,32741,0
2014-03-24,16.393,16.551,16.268,16.517,21853,0
2014-03-25,16.567,16.766,16.525,16.692,19864,0
2014-03-26,16.393,16.734,16.293,16.319,26239,0
2014-03-27,16.393,16.401,16.2,16.384,22337,0
2014-03-28,16.319,16.617,16.2,16.411,20187,0
2014-03-31,16.435,16.659,16.343,16.376,42117,0
2014-04-01,16.508,16.7,16.435,16.659,34671,0
2014-04-02,16.668,16.668,16.492,16.611,17079,0
2014-04-03,16.617,16.676,16.419,16.441,22292,0
2014-04-04,16.543,16.601,15.977,16.086,43673,0
2014-04-07,16.068,16.193,15.82,15.879,18548,0
2014-04-08,16.2,16.2,15.917,16.051,16460,0
2014-04-09,16.193,16.219,15.936,16.219,23143,0
2014-04-10,16.161,16.161,15.661,15.753,34994,0
2014-04-11,15.621,16.051,15.621,15.745,26963,0
2014-04-14,15.985,15.985,15.413,15.554,34869,0
2014-04-15,15.546,15.66,15.378,15.512,25552,0
2014-04-16,15.769,15.786,15.554,15.769,20183,0
2014-04-17,15.695,16.037,15.695,15.834,24951,0
2014-04-21,15.954,16.095,15.861,16.002,15645,0
2014-04-22,15.962,16.184,15.87,15.954,16812,0
2014-04-23,16.02,16.169,15.977,15.985,32266,0
2014-04-24,16.179,16.223,15.917,15.926,20586,0
2014-04-25,15.917,16.137,15.675,15.699,36592,0
2014-04-28,15.859,15.977,15.581,15.901,25008,0
2014-04-29,15.97,16.045,15.665,15.717,20834,0
2014-04-30,15.953,15.977,15.675,15.783,26991,0
2014-05-01,15.717,15.81,15.563,15.639,44753,0
2014-05-02,15.633,15.917,15.563,15.608,23052,0
2014-05-05,15.589,15.639,15.438,15.448,24866,0
2014-05-06,15.624,15.633,15.177,15.254,34859,0
2014-05-07,15.37,15.665,15.11,15.617,40064,0
2014-05-08,15.563,15.691,15.228,15.27,27498,0
2014-05-09,15.414,15.699,15.33,15.563,45539,0
2014-05-12,15.725,16.213,15.508,16.011,48276,0
2014-05-13,15.953,16.204,15.656,15.909,58555,0
2014-05-14,15.819,16.06,15.286,15.294,46955,0
2014-05-15,15.328,15.563,15.286,15.387,31511,0
2014-05-16,15.414,15.571,15.304,15.542,28790,0
2014-05-19,15.563,15.624,15.37,15.542,30535,0
2014-05-20,15.497,15.656,15.228,15.338,50203,0
2014-05-21,15.396,15.639,15.246,15.505,41293,0
2014-05-22,15.378,15.665,15.378,15.555,14111,0
2014-05-23,15.617,16.002,15.617,15.775,21690,0
2014-05-27,15.901,16.097,15.868,15.985,23891,0
2014-05-28,16.002,16.002,15.589,15.793,13629,0
2014-05-29,15.599,15.877,15.599,15.802,10259,0
2014-05-30,15.742,15.962,15.589,15.725,16867,0
2014-06-02,15.639,15.751,15.542,15.563,16780,0
2014-06-03,15.563,15.665,15.311,15.396,40131,0
2014-06-04,15.378,15.514,15.321,15.387,20579,0
2014-06-05,15.471,15.962,15.414,15.901,45032,0
2014-06-06,16.002,16.002,15.757,15.819,30253,0
2014-06-09,15.819,15.917,15.717,15.842,21443,0
2014-06-10,15.733,15.826,15.624,15.683,36095,0
2014-06-11,15.633,15.675,15.571,15.581,12537,0
2014-06-12,15.497,15.639,15.497,15.571,10266,0
2014-06-13,15.581,15.725,15.581,15.624,16528,0
2014-06-16,15.571,15.699,15.505,15.523,26907,0
2014-06-17,15.571,15.909,15.546,15.842,22853,0
2014-06-18,15.953,15.953,15.617,15.733,14745,0
2014-06-19,15.917,15.953,15.725,15.783,16177,0
2014-06-20,15.909,16.002,15.887,16.002,74528,0
2014-06-23,16.002,16.146,15.691,16.021,30198,0
2014-06-24,15.962,16.179,15.917,15.926,20823,0
2014-06-25,15.85,16.103,15.775,16.06,16809,0
2014-06-26,16.051,16.088,15.85,15.97,10467,0
2014-06-27,15.832,16.24,15.832,16.24,82844,0
2014-06-30,16.164,16.417,16.002,16.417,23490,0
2014-07-01,16.424,16.93,16.39,16.574,65854,0
2014-07-02,16.347,16.634,16.223,16.364,36807,0
2014-07-03,16.499,16.634,16.263,16.417,14651,0
2014-07-07,16.438,16.438,16.223,16.288,22915,0
2014-07-08,16.381,16.424,16.164,16.364,20825,0
2014-07-09,16.332,16.424,16.213,16.263,18659,0
2014-07-10,16.097,16.417,16.097,16.24,17888,0
2014-07-11,16.24,16.393,16.172,16.263,55110,0
2014-07-14,16.39,16.39,16.069,16.079,91889,0
2014-07-15,16.155,16.172,15.985,16.051,26772,0
2014-07-16,16.164,16.164,15.962,16.011,22503,0
2014-07-17,15.962,16.196,15.643,15.757,34117,0
2014-07-18,15.683,16.088,15.665,16.011,36635,0
2014-07-21,15.802,16.028,15.765,15.901,31788,0
2014-07-22,16.06,16.204,16.002,16.088,22481,0
2014-07-23,16.088,16.213,16.088,16.146,32255,0
2014-07-24,16.214,16.335,16,16.111,36575,0
2014-07-25,15.942,16.043,15.796,15.883,30563,0
2014-07-28,16.083,16.083,15.837,15.873,27484,0
2014-07-29,15.828,16.24,15.828,15.975,43864,0
2014-07-30,16.164,16.368,16.137,16.368,26995,0
2014-07-31,16.308,16.35,16.18,16.214,36518,0
2014-08-01,16.29,16.29,16.111,16.172,37645,0
2014-08-04,16.224,16.248,16.018,16.18,33354,0
2014-08-05,16.137,16.29,16.068,16.24,37585,0
2014-08-06,16.233,16.368,16.233,16.358,36867,0
2014-08-07,16.317,16.35,16.137,16.18,17300,0
2014-08-08,16.3,16.394,16.257,16.317,29190,0
2014-08-11,16.394,16.394,16.137,16.335,21280,0
2014-08-12,16.35,16.35,16.18,16.282,22744,0
2014-08-13,16.327,16.649,16.308,16.598,48373,0
2014-08-14,16.676,16.735,16.513,16.53,18545,0
2014-08-15,16.745,16.745,16.384,16.505,39290,0
2014-08-18,16.47,16.845,16.47,16.787,35733,0
2014-08-19,16.863,16.863,16.667,16.787,27021,0
2014-08-20,16.7,16.822,16.608,16.7,12288,0
2014-08-21,16.735,16.787,16.608,16.718,18737,0
2014-08-22,16.709,16.855,16.676,16.692,9563,0
2014-08-25,16.855,16.863,16.658,16.7,8883,0
2014-08-26,16.727,16.792,16.649,16.692,22845,0
2014-08-27,16.727,16.845,16.683,16.752,20173,0
2014-08-28,16.745,16.813,16.658,16.745,19414,0
2014-08-29,16.822,16.863,16.735,16.837,19090,0
2014-09-02,16.863,17.058,16.827,17.009,23862,0
2014-09-03,17.018,17.077,16.822,16.863,23890,0
2014-09-04,16.948,17.058,16.905,16.914,11619,0
2014-09-05,16.827,16.981,16.827,16.914,16630,0
2014-09-08,17.068,17.068,16.965,17.058,21923,0
2014-09-09,17.041,17.041,16.863,16.863,15592,0
2014-09-10,16.872,16.9,16.822,16.879,12503,0
2014-09-11,16.692,16.981,16.692,16.863,12142,0
2014-09-12,16.768,16.975,16.649,16.649,17345,0
2014-09-15,16.649,16.757,16.64,16.649,20728,0
2014-09-16,16.667,16.759,16.608,16.624,14999,0
2014-09-17,16.505,16.822,16.462,16.564,28066,0
2014-09-18,16.581,16.683,16.581,16.649,16453,0
2014-09-19,16.676,16.879,16.564,16.759,55362,0
2014-09-22,16.727,16.968,16.581,16.727,18149,0
2014-09-23,16.676,16.837,16.479,16.522,21528,0
2014-09-24,16.608,16.616,16.556,16.564,13872,0
2014-09-25,16.462,16.496,16.435,16.443,26983,0
2014-09-26,16.443,16.462,16.443,16.453,7481,0
2014-09-29,16.47,16.534,16.412,16.435,26309,0
2014-09-30,16.47,16.47,16.224,16.224,30013,0
2014-10-01,16.273,16.327,16.078,16.111,32487,0
2014-10-02,16.564,16.564,16.29,16.368,9138,0
2014-10-03,16.556,16.683,16.453,16.556,27497,0
2014-10-06,16.522,16.683,16.233,16.47,18943,0
2014-10-07,16.35,16.555,16.35,16.403,14869,0
2014-10-08,16.368,16.973,16.248,16.905,30978,0
2014-10-09,16.863,16.863,16.308,16.462,18604,0
2014-10-10,16.376,16.872,16.376,16.745,18339,0
2014-10-13,16.624,17.077,16.624,17.058,37369,0
2014-10-14,17.113,17.417,16.948,17.136,51203,0
2014-10-15,16.813,17.161,16.682,17.033,47971,0
2014-10-16,16.863,17.161,16.71,16.923,37537,0
2014-10-17,17.18,17.18,16.649,16.658,21249,0
2014-10-20,16.64,16.7,16.435,16.64,31013,0
2014-10-21,16.649,16.735,16.513,16.632,23226,0
2014-10-22,16.624,16.683,16.435,16.443,28803,0
2014-10-23,16.488,16.632,16.479,16.564,34607,0
2014-10-24,16.598,16.598,16.282,16.435,43288,0
2014-10-27,16.368,16.522,16.29,16.403,30704,0
2014-10-28,16.513,16.777,16.513,16.727,45116,0
2014-10-29,16.813,16.863,16.667,16.735,33528,0
2014-10-30,16.768,17.068,16.727,17.041,29927,0
2014-10-31,17.258,17.294,17.026,17.215,41038,0
2014-11-03,17.182,17.303,16.913,17.19,33991,0
2014-11-04,17.085,17.145,17.009,17.058,15461,0
2014-11-05,17.085,17.199,17,17.085,31974,0
2014-11-06,17.173,17.25,17.085,17.223,13983,0
2014-11-07,17.199,17.277,17.105,17.208,11876,0
2014-11-10,17.208,17.303,17.137,17.258,23115,0
2014-11-11,17.294,17.441,17.294,17.336,20292,0
2014-11-12,17.344,17.431,17.336,17.363,38050,0
2014-11-13,17.389,17.477,17.326,17.372,38210,0
2014-11-14,17.363,17.431,17.231,17.241,36561,0
2014-11-17,17.105,17.372,17.085,17.137,28385,0
2014-11-18,17.163,17.277,17.018,17.018,14075,0
2014-11-19,17.077,17.077,16.653,16.748,40148,0
2014-11-20,16.807,16.826,16.681,16.774,15544,0
2014-11-21,16.964,17.026,16.748,16.757,24478,0
2014-11-24,16.843,17.068,16.843,17.068,9188,0
2014-11-25,17.009,17.033,16.843,16.931,19887,0
2014-11-26,16.938,16.956,16.826,16.903,9315,0
2014-11-28,16.964,16.964,16.661,16.843,18060,0
2014-12-01,16.852,16.86,16.611,16.653,46523,0
2014-12-02,16.869,17.031,16.856,16.964,20528,0
2014-12-03,16.947,17.026,16.834,16.878,21474,0
2014-12-04,16.783,16.878,16.713,16.783,15197,0
2014-12-05,16.783,17.058,16.783,17.05,33705,0
2014-12-08,17.026,17.068,16.922,16.964,26406,0
2014-12-09,16.938,17.199,16.819,17.19,33547,0
2014-12-10,16.947,17.215,16.947,17.041,24991,0
2014-12-11,17.215,17.258,17.163,17.208,23584,0
2014-12-12,17.077,17.208,16.819,16.826,18764,0
2014-12-15,16.956,17.241,16.826,16.826,13650,0
2014-12-16,16.826,17.085,16.826,16.913,17040,0
2014-12-17,16.896,17.311,16.887,17.311,26011,0
2014-12-18,17.406,17.667,17.267,17.631,20192,0
2014-12-19,17.562,17.588,17.303,17.484,54212,0
2014-12-22,17.458,17.588,17.336,17.467,14328,0
2014-12-23,17.526,17.846,17.474,17.846,27756,0
2014-12-24,17.838,18.591,17.735,18.348,44723,0
2014-12-26,18.34,18.348,18.039,18.262,20419,0
2014-12-29,18.324,18.324,17.995,18.192,24315,0
2014-12-30,18.062,18.262,17.804,17.934,7492,0
2014-12-31,17.985,18.098,17.787,17.882,16141,0
2015-01-02,17.995,18.601,17.797,17.977,36610,0
2015-01-05,17.968,18.062,17.787,17.865,15577,0
2015-01-06,17.797,17.977,17.311,17.363,32776,0
2015-01-07,17.64,17.812,17.344,17.571,35913,0
2015-01-08,17.588,17.718,17.5,17.58,19047,0
2015-01-09,17.603,17.64,17.562,17.571,16750,0
2015-01-12,17.406,17.431,17.311,17.431,14151,0
2015-01-13,17.467,18.123,17.467,17.708,32964,0
2015-01-14,17.7,17.7,17.318,17.363,14773,0
2015-01-15,17.484,17.484,17.318,17.406,18829,0
2015-01-16,17.303,17.509,17.215,17.389,43639,0
2015-01-20,17.344,17.354,17.231,17.258,12251,0
2015-01-21,17.215,17.543,16.947,17.058,18370,0
2015-01-22,17.163,17.865,17.128,17.828,43925,0
2015-01-23,17.812,17.812,17.377,17.422,8350,0
2015-01-26,17.413,17.743,17.326,17.64,16079,0
2015-01-27,17.484,17.535,17.303,17.303,14567,0
2015-01-28,17.381,17.381,16.913,16.922,32028,0
2015-01-29,17.052,17.193,16.922,17.148,33302,0
2015-01-30,16.981,17.299,16.913,16.947,26412,0
2015-02-02,17.098,17.14,16.711,16.931,39217,0
2015-02-03,16.922,17.282,16.922,17.079,23189,0
2015-02-04,17.098,17.193,17.052,17.07,27921,0
2015-02-05,17.177,17.231,17.043,17.121,41953,0
2015-02-06,16.938,17.282,16.938,17.115,41704,0
2015-02-09,17.14,17.193,16.965,17.009,28007,0
2015-02-10,17.098,17.115,16.896,16.981,25239,0
2015-02-11,16.877,17.052,16.754,16.842,32234,0
2015-02-12,16.886,17.052,16.886,17.001,28965,0
2015-02-13,17.009,17.052,16.886,16.903,55196,0
2015-02-17,16.877,17.115,16.877,17.079,38116,0
2015-02-18,17.052,17.052,16.886,16.981,21377,0
2015-02-19,16.913,17.009,16.886,17.001,31288,0
2015-02-20,17.009,17.009,16.877,16.938,24762,0
2015-02-23,16.877,16.931,16.833,16.886,29008,0
2015-02-24,16.922,16.987,16.886,16.922,19087,0
2015-02-25,16.922,17.001,16.842,16.956,28765,0
2015-02-26,17.001,17.009,16.886,16.981,26806,0
2015-02-27,16.991,17.009,16.877,16.877,31957,0
2015-03-02,16.833,16.965,16.833,16.956,32165,0
2015-03-03,16.922,16.965,16.896,16.896,27031,0
2015-03-04,16.833,16.922,16.763,16.799,38323,0
2015-03-05,16.86,17.167,16.667,17.035,31478,0
2015-03-06,16.903,17.211,16.896,16.913,34787,0
2015-03-09,17.009,17.14,16.922,16.947,25664,0
2015-03-10,16.877,16.965,16.842,16.903,22698,0
2015-03-11,17.001,17.009,16.833,16.913,32392,0
2015-03-12,17.035,17.483,17.035,17.465,19505,0
2015-03-13,17.492,17.492,17.098,17.332,19274,0
2015-03-16,17.378,17.534,17.342,17.483,17451,0
2015-03-17,17.369,17.534,17.369,17.534,19616,0
2015-03-18,17.534,17.79,17.518,17.77,37640,0
2015-03-19,17.668,17.754,17.641,17.737,20986,0
2015-03-20,17.79,18.069,17.79,18.008,64100,0
2015-03-23,17.999,18.018,17.562,17.596,18364,0
2015-03-24,17.668,17.73,17.534,17.588,22925,0
2015-03-25,17.612,17.85,17.457,17.534,26804,0
2015-03-26,17.562,17.746,17.473,17.622,14485,0
2015-03-27,17.58,17.58,17.36,17.457,22583,0
2015-03-30,17.518,17.868,17.483,17.808,16195,0
2015-03-31,17.816,17.816,17.553,17.692,22501,0
2015-04-01,17.571,17.887,17.571,17.868,21558,0
2015-04-02,17.799,17.938,17.799,17.895,43684,0
2015-04-06,17.868,18.088,17.746,18.036,20530,0
2015-04-07,18.106,18.167,18.026,18.079,36003,0
2015-04-08,18.139,18.236,18.026,18.227,25779,0
2015-04-09,18.236,18.403,18.131,18.403,29980,0
2015-04-10,18.218,18.56,18.167,18.28,28743,0
2015-04-13,18.28,18.342,18.043,18.262,24524,0
2015-04-14,18.218,18.403,18.114,18.272,22353,0
2015-04-15,18.411,18.534,18.262,18.509,28660,0
2015-04-16,18.42,18.517,18.192,18.192,28895,0
2015-04-17,18.106,18.186,17.668,17.72,39579,0
2015-04-20,17.86,18.167,17.86,18.008,22340,0
2015-04-21,18.106,18.114,17.973,17.991,15900,0
2015-04-22,17.973,18.008,17.641,17.762,19851,0
2015-04-23,17.903,17.948,17.683,17.762,15627,0
2015-04-24,17.846,17.965,17.73,17.832,14329,0
2015-04-27,17.92,18.043,17.622,17.72,31024,0
2015-04-28,17.808,18.148,17.808,18.114,18798,0
2015-04-29,18.114,18.209,18.051,18.192,18135,0
2015-04-30,18.192,18.326,17.606,17.614,44826,0
2015-05-01,17.757,17.963,17.402,17.499,31199,0
2015-05-04,17.473,17.581,17.411,17.483,19372,0
2015-05-05,17.499,17.581,17.232,17.252,35815,0
2015-05-06,17.296,17.483,17.269,17.402,19619,0
2015-05-07,17.438,17.606,17.33,17.438,12537,0
2015-05-08,17.614,17.685,17.321,17.411,26470,0
2015-05-11,17.367,17.525,17.33,17.456,19034,0
2015-05-12,17.456,17.597,17.367,17.562,14333,0
2015-05-13,17.508,17.599,17.385,17.492,17493,0
2015-05-14,17.597,17.597,17.456,17.554,19034,0
2015-05-15,17.624,17.624,17.457,17.544,58019,0
2015-05-18,17.624,17.802,17.492,17.676,14771,0
2015-05-19,17.713,17.749,17.499,17.614,15054,0
2015-05-20,17.508,17.633,17.508,17.554,15543,0
2015-05-21,17.562,17.562,17.447,17.465,13066,0
2015-05-22,17.447,17.581,17.313,17.535,21511,0
2015-05-26,17.42,17.562,17.313,17.321,22448,0
2015-05-27,17.633,17.633,17.313,17.349,16332,0
2015-05-28,17.358,17.447,17.232,17.232,8692,0
2015-05-29,17.279,17.42,17.126,17.215,28608,0
2015-06-01,17.33,17.33,17.012,17.199,20948,0
2015-06-02,17.172,17.269,17.135,17.199,31788,0
2015-06-03,17.224,17.562,17.224,17.525,21738,0
2015-06-04,17.402,17.572,17.296,17.296,17457,0
2015-06-05,17.597,17.723,17.269,17.713,17008,0
2015-06-08,17.713,17.713,17.544,17.572,12951,0
2015-06-09,17.321,17.676,17.321,17.606,6011,0
2015-06-10,17.535,18.335,17.535,17.749,50663,0
2015-06-11,17.855,17.958,17.525,17.883,9948,0
2015-06-12,17.837,17.953,17.757,17.899,11038,0
2015-06-15,17.749,18.034,17.554,17.906,19488,0
2015-06-16,17.873,18.113,17.643,18.105,11713,0
2015-06-17,18.113,18.2,17.934,18.077,11375,0
2015-06-18,18.2,18.2,18.042,18.186,19935,0
2015-06-19,18.12,18.335,17.988,18.273,43137,0
2015-06-22,18.423,18.512,18.138,18.343,24104,0
2015-06-23,18.46,18.512,18.308,18.477,11697,0
2015-06-24,18.343,18.512,18.281,18.326,21625,0
2015-06-25,18.361,18.414,18.281,18.326,14529,0
2015-06-26,18.352,18.512,18.289,18.504,119273,0
2015-06-29,18.289,18.45,18.263,18.281,22751,0
2015-06-30,18.37,18.468,18.237,18.247,18134,0
2015-07-01,18.289,18.318,18.2,18.228,25792,0
2015-07-02,18.318,18.318,18.068,18.2,10475,0
2015-07-06,18.228,18.335,17.934,18.2,17570,0
2015-07-07,18.157,18.157,17.892,17.996,19935,0
2015-07-08,17.953,18.192,17.614,17.784,20723,0
2015-07-09,18.042,18.13,17.723,17.899,18809,0
2015-07-10,18.024,18.192,17.926,18.113,13066,0
2015-07-13,18.192,18.298,18.12,18.263,13967,0
2015-07-14,18.13,18.326,18.13,18.281,9067,0
2015-07-15,18.308,18.308,18.034,18.138,15332,0
2015-07-16,18.318,18.361,18.059,18.2,10700,0
2015-07-17,18.147,18.361,18.147,18.308,10587,0
2015-07-20,18.237,18.37,18.034,18.167,22524,0
2015-07-21,18.247,18.406,18.034,18.077,10700,0
2015-07-22,18.034,18.343,18.034,18.176,7546,0
2015-07-23,18.049,18.273,17.811,17.819,16332,0
2015-07-24,17.899,17.899,17.757,17.757,22751,0
2015-07-27,17.685,17.811,17.535,17.554,14078,0
2015-07-28,17.633,17.67,17.492,17.581,16555,0
2015-07-29,17.633,17.892,17.535,17.695,17119,0
2015-07-30,17.723,17.795,17.587,17.732,11226,0
2015-07-31,17.795,17.866,17.632,17.758,13784,0
2015-08-03,17.813,17.857,17.66,17.703,8021,0
2015-08-04,17.804,17.821,17.703,17.758,12005,0
2015-08-05,17.713,17.894,17.713,17.804,8893,0
2015-08-06,17.795,17.804,17.767,17.767,7537,0
2015-08-07,17.75,17.795,17.66,17.741,8893,0
2015-08-10,17.876,17.876,17.676,17.821,15896,0
2015-08-11,17.767,17.913,17.632,17.685,11422,0
2015-08-12,17.66,17.983,17.66,17.929,19007,0
2015-08-13,17.992,18.154,17.821,17.992,17676,0
2015-08-14,18.082,18.469,17.685,18.297,54024,0
2015-08-17,18.207,18.297,18.154,18.226,10226,0
2015-08-18,18.226,18.226,17.983,18.02,14340,0
2015-08-19,17.992,18.173,17.992,17.992,14007,0
2015-08-20,17.992,18.092,17.785,17.795,27346,0
2015-08-21,17.533,17.929,17.533,17.66,17008,0
2015-08-24,17.363,17.829,17.363,17.533,27646,0
2015-08-25,17.902,18.01,17.416,17.542,46020,0
2015-08-26,17.804,17.804,17.542,17.758,21566,0
2015-08-27,17.838,17.886,17.561,17.775,16563,0
2015-08-28,17.695,17.847,17.695,17.847,12226,0
2015-08-31,17.847,17.992,17.723,17.974,13006,0
2015-09-01,17.703,17.886,17.424,17.47,18452,0
2015-09-02,17.676,17.732,17.497,17.642,8669,0
2015-09-03,17.561,17.685,17.326,17.363,18786,0
2015-09-04,17.317,17.723,17.317,17.642,18786,0
2015-09-08,17.723,17.723,17.542,17.596,14340,0
2015-09-09,17.695,17.695,17.452,17.452,16006,0
2015-09-10,17.523,17.596,17.407,17.579,10165,0
2015-09-11,17.47,17.695,17.407,17.676,5559,0
2015-09-14,17.713,17.713,17.561,17.623,13449,0
2015-09-15,17.632,17.758,17.632,17.713,9671,0
2015-09-16,17.632,17.957,17.632,17.804,13784,0
2015-09-17,17.695,17.992,17.596,17.703,33614,0
2015-09-18,17.506,17.703,17.506,17.632,26902,0
2015-09-21,17.703,17.948,17.632,17.829,12562,0
2015-09-22,17.741,17.966,17.723,17.767,16896,0
2015-09-23,17.758,17.983,17.685,17.919,15754,0
2015-09-24,17.948,18.154,17.898,17.957,28084,0
2015-09-25,18.046,18.046,17.434,17.443,46131,0
2015-09-28,17.497,17.57,17.416,17.523,22098,0
2015-09-29,17.579,17.676,17.416,17.506,20453,0
2015-09-30,17.57,17.723,17.47,17.561,24343,0
2015-10-01,17.605,17.795,17.434,17.47,19677,0
2015-10-02,17.398,17.605,17.155,17.579,40462,0
2015-10-05,17.642,17.919,17.6,17.847,20567,0
2015-10-06,17.452,17.866,17.452,17.723,19452,0
2015-10-07,17.829,17.919,17.804,17.919,19197,0
2015-10-08,17.876,18.144,17.876,18.092,26123,0
2015-10-09,18.144,18.144,17.992,18.029,8337,0
2015-10-12,18.063,18.101,17.829,18.101,12000,0
2015-10-13,18.101,18.101,18,18,10894,0
2015-10-14,18.039,18.046,17.75,17.767,14340,0
2015-10-15,17.876,18.101,17.613,18.101,26788,0
2015-10-16,18.136,18.136,17.857,18.092,15673,0
2015-10-19,17.902,18.101,17.902,17.992,15030,0
2015-10-20,17.992,18.101,17.957,18.01,22009,0
2015-10-21,18.082,18.101,17.902,17.919,10672,0
2015-10-22,17.974,18.101,17.974,18.101,19786,0
2015-10-23,18.101,18.317,18.092,18.28,30346,0
2015-10-26,18.28,18.307,18.01,18.245,11784,0
2015-10-27,18.198,18.28,17.957,18.02,9781,0
2015-10-28,17.966,18.578,17.966,18.578,42685,0
2015-10-29,18.578,18.896,18.187,18.723,10318,0
2015-10-30,18.686,18.686,18.031,18.047,23929,0
2015-11-02,18.057,18.34,18.057,18.286,14105,0
2015-11-03,18.293,18.669,18.047,18.258,33805,0
2015-11-04,18.231,18.404,18.061,18.386,12914,0
2015-11-05,18.293,18.578,18.293,18.505,12075,0
2015-11-06,18.505,18.54,18.358,18.505,19536,0
2015-11-09,18.513,18.513,18.281,18.413,11906,0
2015-11-10,18.505,18.513,18.422,18.513,14269,0
2015-11-11,18.513,18.513,18.394,18.404,14160,0
2015-11-12,18.404,18.404,18.168,18.177,15038,0
2015-11-13,18.276,18.513,18.24,18.449,27770,0
2015-11-16,18.495,18.695,18.422,18.66,16464,0
2015-11-17,18.759,18.795,18.531,18.558,18989,0
2015-11-18,18.54,18.558,18.376,18.505,12184,0
2015-11-19,18.485,18.586,18.358,18.404,13281,0
2015-11-20,18.513,18.75,18.404,18.54,17342,0
2015-11-23,18.55,18.686,18.358,18.65,16024,0
2015-11-24,18.449,18.741,18.449,18.678,8562,0
2015-11-25,18.65,18.741,18.323,18.678,10758,0
2015-11-27,18.65,18.723,18.586,18.695,3292,0
2015-11-30,18.704,18.805,18.64,18.704,24037,0
2015-12-01,18.513,19.301,18.495,19.167,29443,0
2015-12-02,19.269,19.279,18.822,19.187,16444,0
2015-12-03,19.296,19.368,18.786,18.87,27698,0
2015-12-04,18.86,19.232,18.786,18.987,16903,0
2015-12-07,18.923,18.923,18.568,18.814,23269,0
2015-12-08,18.603,19.014,18.603,18.822,15571,0
2015-12-09,18.64,18.814,18.522,18.586,25905,0
2015-12-10,18.568,18.886,18.386,18.531,12841,0
2015-12-11,18.202,18.531,18.177,18.177,18002,0
2015-12-14,18.221,18.303,18.13,18.267,11979,0
2015-12-15,18.394,18.841,18.221,18.704,20087,0
2015-12-16,18.778,18.942,18.65,18.741,21952,0
2015-12-17,18.86,18.951,18.431,18.522,18880,0
2015-12-18,18.413,18.86,18.323,18.622,66075,0
2015-12-21,18.596,18.66,18.34,18.449,11634,0
2015-12-22,18.513,18.54,18.349,18.495,17168,0
2015-12-23,18.459,18.741,18.323,18.713,13830,0
2015-12-24,18.732,19.023,18.732,18.932,4318,0
2015-12-28,18.822,19.16,18.811,19.077,24931,0
2015-12-29,19.105,19.361,19.105,19.314,11420,0
2015-12-30,19.314,19.542,19.26,19.296,12473,0
2015-12-31,19.352,19.352,19.133,19.133,26419,0
2016-01-04,18.896,19.014,18.212,18.467,24196,0
2016-01-05,18.531,18.769,18.303,18.603,10706,0
2016-01-06,18.293,18.678,18.293,18.631,17668,0
2016-01-07,18.386,18.678,18.386,18.568,25820,0
2016-01-08,18.596,18.612,18.398,18.413,12169,0
2016-01-11,18.603,18.678,18.258,18.612,35335,0
2016-01-12,19.004,19.004,18.513,18.622,25320,0
2016-01-13,18.331,18.96,18.313,18.522,48105,0
2016-01-14,18.55,18.96,18.376,18.54,49312,0
2016-01-15,18.221,19.125,18.13,18.187,64179,0
2016-01-19,18.158,18.25,17.857,17.967,51257,0
2016-01-20,17.774,18.066,17.774,17.876,46652,0
2016-01-21,17.857,18.323,17.812,17.949,37727,0
2016-01-22,18.158,18.358,17.894,18.267,36630,0
2016-01-25,18.221,18.321,17.958,17.984,21333,0
2016-01-26,18.041,18.267,17.958,18.012,26567,0
2016-01-27,17.829,18.378,17.829,18.012,26134,0
2016-01-28,18.14,18.695,18.058,18.455,19614,0
2016-01-29,18.41,18.603,18.41,18.603,19554,0
2016-02-01,18.502,18.603,18.28,18.372,19149,0
2016-02-02,18.353,18.446,18.233,18.243,18283,0
2016-02-03,18.288,18.363,18.132,18.215,18690,0
2016-02-04,18.215,18.423,18.122,18.215,11380,0
2016-02-05,18.197,18.233,17.874,17.901,46938,0
2016-02-08,17.855,18.51,17.781,18.436,30873,0
2016-02-09,18.215,18.548,18.215,18.474,14833,0
2016-02-10,18.585,18.649,18.233,18.353,22230,0
2016-02-11,18.14,18.336,18.095,18.179,12300,0
2016-02-12,18.418,18.649,18.348,18.611,45922,0
2016-02-16,18.695,18.889,18.492,18.806,21015,0
2016-02-17,18.907,18.907,18.464,18.713,24372,0
2016-02-18,18.686,18.686,18.336,18.428,15705,0
2016-02-19,18.455,18.594,18.428,18.436,14894,0
2016-02-22,18.603,18.603,18.4,18.446,10282,0
2016-02-23,18.428,18.464,18.326,18.336,24392,0
2016-02-24,18.28,18.455,18.253,18.353,25579,0
2016-02-25,18.492,18.548,18.288,18.538,11878,0
2016-02-26,18.557,18.603,18.52,18.548,12557,0
2016-02-29,18.557,18.585,18.353,18.363,24922,0
2016-03-01,18.4,18.548,18.297,18.372,11014,0
2016-03-02,18.317,18.538,18.28,18.492,11194,0
2016-03-03,18.464,18.557,18.381,18.51,10811,0
2016-03-04,18.557,18.577,18.446,18.528,14605,0
2016-03-07,18.548,18.649,18.528,18.603,25821,0
2016-03-08,18.528,18.926,18.464,18.779,34203,0
2016-03-09,18.88,18.88,18.446,18.621,26540,0
2016-03-10,18.603,18.631,18.464,18.474,22195,0
2016-03-11,18.52,18.668,18.436,18.585,15627,0
2016-03-14,18.51,18.713,18.464,18.611,28406,0
2016-03-15,18.594,18.713,18.474,18.576,20201,0
2016-03-16,18.603,18.634,18.474,18.548,15250,0
2016-03-17,18.603,18.787,18.464,18.713,16306,0
2016-03-18,18.815,19.028,18.548,18.779,72062,0
2016-03-21,18.824,18.945,18.639,18.916,33134,0
2016-03-22,18.88,19.139,18.723,18.945,36482,0
2016-03-23,18.935,19.121,18.566,18.631,59190,0
2016-03-24,18.668,18.668,18.464,18.548,18599,0
2016-03-28,18.621,18.77,18.224,18.307,36587,0
2016-03-29,18.307,18.462,18.233,18.307,37302,0
2016-03-30,18.464,18.52,18.372,18.436,26874,0
2016-03-31,18.492,18.492,18.353,18.353,24053,0
2016-04-01,18.326,18.4,18.215,18.353,46195,0
2016-04-04,18.428,18.446,18.285,18.326,28993,0
2016-04-05,18.262,18.297,18.224,18.224,28734,0
2016-04-06,18.233,18.288,18.14,18.205,32492,0
2016-04-07,18.17,18.205,17.909,18.041,61810,0
2016-04-08,18.16,18.16,17.966,17.984,20162,0
2016-04-11,18.058,18.112,17.948,17.984,25256,0
2016-04-12,17.957,18.167,17.929,18.077,36887,0
2016-04-13,18.14,18.428,18.077,18.363,19380,0
2016-04-14,18.363,18.418,18.271,18.363,16191,0
2016-04-15,18.326,18.455,18.326,18.446,24298,0
2016-04-18,18.474,18.484,18.428,18.464,22501,0
2016-04-19,18.464,18.548,18.381,18.51,24474,0
2016-04-20,18.474,18.751,18.4,18.621,24164,0
2016-04-21,18.649,18.787,18.528,18.649,9777,0
2016-04-22,18.741,18.779,18.474,18.659,19526,0
2016-04-25,18.649,18.833,18.51,18.704,12425,0
2016-04-26,18.787,19.081,18.787,19.066,18501,0
2016-04-27,19.081,19.387,19.018,19.184,18551,0
2016-04-28,19.174,19.633,18.819,18.876,14115,0
2016-04-29,18.838,19.026,18.782,18.876,12293,0
2016-05-02,19.006,19.157,18.861,18.978,9574,0
2016-05-03,18.848,18.957,18.697,18.707,15287,0
2016-05-04,18.697,18.764,18.604,18.613,12632,0
2016-05-05,18.679,19.011,18.511,18.539,7309,0
2016-05-06,18.558,18.623,18.511,18.586,12164,0
2016-05-09,18.484,18.707,18.484,18.511,11846,0
2016-05-10,18.484,18.662,18.484,18.604,12961,0
2016-05-11,18.604,18.774,18.558,18.717,23329,0
2016-05-12,18.736,18.874,18.652,18.782,12713,0
2016-05-13,18.922,19.12,18.78,19.071,38797,0
2016-05-16,19.147,19.335,18.821,19.138,14926,0
2016-05-17,19.12,19.138,18.604,18.671,28443,0
2016-05-18,18.679,18.966,18.679,18.876,15397,0
2016-05-19,18.829,18.848,18.604,18.613,20555,0
2016-05-20,18.697,18.932,18.604,18.736,24067,0
2016-05-23,18.689,18.782,18.604,18.613,10219,0
2016-05-24,18.745,19.006,18.745,18.868,21595,0
2016-05-25,18.932,19.166,18.903,19.016,18808,0
2016-05-26,18.971,19.045,18.68,18.922,13235,0
2016-05-27,18.988,19.045,18.932,19.016,10312,0
2016-05-31,18.971,19.08,18.895,18.961,11397,0
2016-06-01,18.868,19.09,18.868,19.071,8480,0
2016-06-02,19.08,19.09,18.903,19.09,13938,0
2016-06-03,19.064,19.12,18.961,19.11,11691,0
2016-06-06,19.13,19.166,19.06,19.13,20852,0
2016-06-07,19.157,19.166,18.988,19.045,10466,0
2016-06-08,19.11,19.174,19.054,19.147,11925,0
2016-06-09,19.08,19.08,18.885,19.016,10196,0
2016-06-10,18.971,19.184,18.91,19.071,30744,0
2016-06-13,19.071,19.147,18.912,19.09,7319,0
2016-06-14,19.184,19.184,18.885,19.157,10128,0
2016-06-15,19.184,19.184,18.903,19.054,8551,0
2016-06-16,19.016,19.147,18.912,19.054,8674,0
2016-06-17,19.12,19.315,19.045,19.306,55762,0
2016-06-20,19.353,19.353,19.071,19.194,19497,0
2016-06-21,19.251,19.259,19.006,19.229,14926,0
2016-06-22,19.251,19.315,19.026,19.204,12663,0
2016-06-23,19.344,19.468,19.064,19.259,33440,0
2016-06-24,19.446,19.446,18.885,19.064,53783,0
2016-06-27,18.952,19.137,18.838,18.922,17763,0
2016-06-28,19.036,19.166,18.791,18.876,21232,0
2016-06-29,19.016,19.016,18.727,18.791,18277,0
2016-06-30,18.838,18.912,18.697,18.903,19309,0
2016-07-01,18.932,18.932,18.697,18.791,17901,0
2016-07-05,18.811,18.858,18.727,18.736,8309,0
2016-07-06,18.727,18.987,18.697,18.932,27377,0
2016-07-07,18.978,18.996,18.709,18.838,10920,0
2016-07-08,18.903,19.157,18.895,19.13,22509,0
2016-07-11,19.174,19.493,19.08,19.493,17520,0
2016-07-12,19.539,20.007,19.493,19.97,34856,0
2016-07-13,19.922,20.091,19.643,19.922,17167,0
2016-07-14,19.951,19.961,19.727,19.746,11279,0
2016-07-15,19.896,19.961,19.727,19.792,27012,0
2016-07-18,19.773,19.857,19.278,19.503,16310,0
2016-07-19,19.568,19.811,19.521,19.737,12133,0
2016-07-20,19.848,19.848,19.521,19.606,12472,0
2016-07-21,19.689,19.689,19.325,19.335,20466,0
2016-07-22,19.438,19.633,19.241,19.539,5908,0
2016-07-25,19.549,19.596,19.433,19.596,4141,0
2016-07-26,19.633,19.84,19.633,19.671,5047,0
2016-07-27,19.848,20.25,19.708,20.11,32924,0
2016-07-28,20.157,20.215,20.157,20.195,2971,0
2016-07-29,20.157,20.365,20.157,20.167,11995,0
2016-08-01,20.205,20.271,20.157,20.242,10918,0
2016-08-02,20.337,20.807,20.299,20.337,26370,0
2016-08-03,20.423,20.423,19.893,19.987,11052,0
2016-08-04,19.987,20.029,19.895,19.911,3755,0
2016-08-05,20.1,20.821,19.873,20.147,9185,0
2016-08-08,19.924,20.413,19.924,20.357,9051,0
2016-08-09,20.469,20.593,20.067,20.374,9870,0
2016-08-10,20.29,20.396,20.1,20.1,8506,0
2016-08-11,20.11,20.337,19.959,20.11,12874,0
2016-08-12,20.224,20.545,20.035,20.12,9371,0
2016-08-15,20.262,20.394,20.044,20.233,18320,0
2016-08-16,20.271,20.271,20.082,20.091,12521,0
2016-08-17,20.177,20.262,19.609,19.835,18886,0
2016-08-18,19.835,19.911,19.515,19.732,9080,0
2016-08-19,19.713,19.898,19.638,19.694,11376,0
2016-08-22,19.769,20.328,19.637,20.215,19576,0
2016-08-23,20.242,20.299,20.115,20.185,7427,0
2016-08-24,20.224,20.273,20.072,20.147,9409,0
2016-08-25,20.195,20.379,20.114,20.337,4540,0
2016-08-26,20.309,20.574,20.157,20.309,2503,0
2016-08-29,20.309,20.403,19.732,20.374,5570,0
2016-08-30,20.233,20.518,20.233,20.384,12529,0
2016-08-31,20.215,20.614,19.93,20.459,22586,0
2016-09-01,20.242,20.262,19.784,20.035,14027,0
2016-09-02,20.11,20.138,19.902,20.12,6309,0
2016-09-06,20.138,20.318,20.12,20.242,4498,0
2016-09-07,20.299,20.744,20.062,20.583,35701,0
2016-09-08,20.433,20.726,20.299,20.545,11380,0
2016-09-09,20.423,20.603,20.12,20.215,16552,0
2016-09-12,20.13,20.318,19.921,20.185,10641,0
2016-09-13,20.053,20.053,19.732,19.732,6331,0
2016-09-14,19.722,19.93,19.637,19.694,10428,0
2016-09-15,19.647,19.808,19.647,19.742,6587,0
2016-09-16,19.873,20.035,19.744,19.968,32905,0
2016-09-19,19.93,20.215,19.599,20.062,9767,0
2016-09-20,20.215,20.242,20.025,20.044,4389,0
2016-09-21,20.1,20.271,20.1,20.224,4762,0
2016-09-22,20.242,20.394,20.006,20.394,11942,0
2016-09-23,20.347,20.564,20.28,20.299,9136,0
2016-09-26,20.262,20.374,19.921,20.205,9036,0
2016-09-27,20.242,20.867,19.996,20.772,45723,0
2016-09-28,20.811,21.07,20.318,21.066,17659,0
2016-09-29,20.877,21.455,20.668,20.754,10149,0
2016-09-30,20.697,20.821,20.678,20.792,6847,0
2016-10-03,21.332,21.332,20.481,20.707,6690,0
2016-10-04,20.707,21.217,20.603,20.716,12425,0
2016-10-05,20.726,20.821,20.337,20.574,14923,0
2016-10-06,20.648,20.811,20.537,20.754,5448,0
2016-10-07,20.772,20.821,20.682,20.726,3800,0
2016-10-10,20.792,20.991,20.626,20.991,6652,0
2016-10-11,21.105,21.265,20.782,20.782,13387,0
2016-10-12,20.195,21.245,20.195,21.057,10849,0
2016-10-13,20.932,21.379,20.659,20.886,14822,0
2016-10-14,20.792,21.199,20.644,20.838,15247,0
2016-10-17,20.726,20.952,20.583,20.744,9007,0
2016-10-18,20.754,20.754,20.433,20.508,11917,0
2016-10-19,20.531,20.754,20.427,20.659,3431,0
2016-10-20,20.659,20.678,20.503,20.678,11695,0
2016-10-21,20.564,20.915,20.252,20.697,23506,0
2016-10-24,20.782,20.805,20.295,20.622,9080,0
2016-10-25,20.554,20.678,20.357,20.433,15444,0
2016-10-26,20.442,20.545,20.157,20.177,8465,0
2016-10-27,20.33,20.33,20.023,20.099,14222,0
2016-10-28,20.299,20.299,20.119,20.147,11810,0
2016-10-31,20.071,20.234,20.023,20.043,29299,0
2016-11-01,20.157,20.157,19.678,19.784,24963,0
2016-11-02,19.86,20.059,19.688,19.889,15839,0
2016-11-03,19.995,20.129,19.995,20.099,15902,0
2016-11-04,20.043,20.32,19.965,19.965,9774,0
2016-11-07,20.195,20.559,20.043,20.301,5608,0
2016-11-08,20.473,20.473,19.987,20.339,15532,0
2016-11-09,20.367,21.345,20.205,21.259,30925,0
2016-11-10,21.479,22.543,20.76,22.466,40589,0
2016-11-11,22.351,24.162,21.411,23.942,57244,0
2016-11-14,24.267,24.286,22.313,23.3,82435,0
2016-11-15,22.734,22.734,21.806,22.265,28954,0
2016-11-16,22.322,22.543,21.709,22.418,13091,0
2016-11-17,22.476,22.711,21.996,22.686,26477,0
2016-11-18,22.619,23.396,22.069,23.28,19824,0
2016-11-21,23.28,24.372,23.28,24.363,23884,0
2016-11-22,24.421,25.016,23.926,24.487,36229,0
2016-11-23,24.411,24.785,24.085,24.632,19705,0
2016-11-25,24.765,24.765,24.046,24.325,20500,0
2016-11-28,24.382,24.382,23.582,23.654,18169,0
2016-11-29,23.751,23.837,22.523,22.81,40495,0
2016-11-30,22.936,22.992,22.333,22.85,15875,0
2016-12-01,22.81,23.471,22.556,23.357,11596,0
2016-12-02,23.088,23.184,22.534,22.946,17681,0
2016-12-05,22.87,23.702,22.81,23.606,17566,0
2016-12-06,23.654,23.95,23.056,23.587,23724,0
2016-12-07,23.549,24.095,23.038,23.846,24253,0
2016-12-08,24.095,24.805,23.673,24.659,60378,0
2016-12-09,24.517,24.765,24.176,24.497,71168,0
2016-12-12,24.066,24.372,23.491,23.731,28246,0
2016-12-13,23.913,24.477,23.77,24.124,25843,0
2016-12-14,24.066,24.288,23.783,23.97,16444,0
2016-12-15,23.942,24.593,23.817,24.325,27859,0
2016-12-16,24.229,24.755,23.893,24.563,64020,0
2016-12-19,24.573,24.859,24.258,24.709,16969,0
2016-12-20,24.871,25.033,24.238,24.986,25017,0
2016-12-21,24.91,24.957,24.2,24.344,24201,0
2016-12-22,24.468,24.785,24.066,24.248,30890,0
2016-12-23,24.171,25.033,23.864,24.91,76246,0
2016-12-27,24.967,25.378,24.296,25.254,61644,0
2016-12-28,25.292,25.292,24.709,25.033,41043,0
2016-12-29,25.235,25.455,25.048,25.196,32148,0
2016-12-30,25.359,25.359,24.967,25.1,31040,0
2017-01-03,25.139,25.388,24.363,24.996,61740,0
2017-01-04,25.187,25.388,24.851,25.187,75718,0
2017-01-05,24.364,25.302,24.364,24.861,11266,0
2017-01-06,24.881,25.023,24.391,24.765,30827,0
2017-01-09,24.527,24.91,24.012,24.726,33382,0
2017-01-10,24.814,25.215,24.477,24.805,53786,0
2017-01-11,24.517,25.073,24.085,25.014,88793,0
2017-01-12,24.554,24.775,23.95,24.344,37479,0
2017-01-13,24.563,24.861,24.354,24.613,15247,0
2017-01-17,24.719,24.851,23.95,24.037,28927,0
2017-01-18,24.286,24.487,23.174,23.884,70931,0
2017-01-19,23.692,24.158,23.673,23.798,23089,0
2017-01-20,23.798,24.583,23.798,24.421,67890,0
2017-01-23,24.421,24.421,23.673,23.893,21126,0
2017-01-24,23.893,24.699,23.721,23.923,27869,0
2017-01-25,24.046,24.45,23.975,24.124,28438,0
2017-01-26,24.201,24.336,23.94,24.23,14957,0
2017-01-27,24.133,24.336,23.891,24.104,12940,0
2017-01-30,24.017,24.017,23.426,23.456,19411,0
2017-01-31,23.395,23.395,22.759,23,16812,0
2017-02-01,23.087,23.25,22.874,23.087,16573,0
2017-02-02,23.398,23.774,22.826,23.01,18198,0
2017-02-03,23.233,23.93,22.923,23.581,17416,0
2017-02-06,23.475,24.162,23.127,23.368,59083,0
2017-02-07,23.513,23.538,23.087,23.426,37593,0
2017-02-08,23.378,23.378,22.652,22.672,30868,0
2017-02-09,22.846,23.107,22.303,22.99,69606,0
2017-02-10,23.291,23.765,23.01,23.243,77042,0
2017-02-13,23.446,23.824,23.01,23.359,23583,0
2017-02-14,23.553,23.901,22.995,23.707,23258,0
2017-02-15,23.707,23.799,23.04,23.659,64156,0
2017-02-16,23.765,23.765,23.475,23.61,49940,0
2017-02-17,23.62,23.794,23.266,23.6,30870,0
2017-02-21,23.727,23.727,23.02,23.156,27852,0
2017-02-22,23.049,23.233,22.963,23.156,13813,0
2017-02-23,23.059,23.281,22.953,23.214,20409,0
2017-02-24,23.04,23.233,23.04,23.059,12734,0
2017-02-27,22.826,23.233,22.826,22.943,16835,0
2017-02-28,22.889,23.03,22.473,22.72,49696,0
2017-03-01,23.174,23.33,22.652,23.214,93194,0
2017-03-02,22.916,23.233,22.916,23.02,33031,0
2017-03-03,22.943,23.571,22.749,23.136,35880,0
2017-03-06,23.02,23.61,22.826,23.407,24820,0
2017-03-07,23.678,23.678,23.01,23.156,19785,0
2017-03-08,23.233,23.395,22.803,22.856,26474,0
2017-03-09,22.943,23.223,22.584,22.623,29877,0
2017-03-10,22.749,22.834,22.346,22.662,18721,0
2017-03-13,22.546,22.874,22.471,22.565,10612,0
2017-03-14,22.536,22.72,22.303,22.565,24712,0
2017-03-15,22.633,22.884,22.594,22.652,19109,0
2017-03-16,22.836,22.981,22.594,22.836,16379,0
2017-03-17,22.729,23.087,22.729,23.01,47152,0
2017-03-20,22.99,23.211,22.787,22.866,15747,0
2017-03-21,23.028,23.028,22.086,22.139,33598,0
2017-03-22,22.119,22.293,21.645,22.022,30490,0
2017-03-23,22.022,22.265,22.022,22.139,18131,0
2017-03-24,22.081,22.265,22.042,22.1,16389,0
2017-03-27,21.848,22.439,21.597,22.255,26857,0
2017-03-28,22.226,22.497,22.188,22.381,40814,0
2017-03-29,22.293,22.71,22.293,22.352,21594,0
2017-03-30,22.313,22.797,22.313,22.691,27781,0
2017-03-31,22.633,22.816,22.42,22.459,30293,0
2017-04-03,22.536,22.652,22.188,22.4,16116,0
2017-04-04,22.265,22.555,22.095,22.246,20775,0
2017-04-05,22.478,22.526,21.843,21.916,43965,0
2017-04-06,21.984,22.027,21.81,21.916,30957,0
2017-04-07,21.839,22.139,21.839,21.975,19008,0
2017-04-10,22.072,22.507,22.054,22.188,27746,0
2017-04-11,22.149,22.633,22.149,22.497,24824,0
2017-04-12,22.39,22.604,22.255,22.546,25192,0
2017-04-13,22.41,22.497,22.226,22.255,27707,0
2017-04-17,22.246,22.584,22.246,22.555,30061,0
2017-04-18,22.633,22.99,22.555,22.787,34837,0
2017-04-19,22.981,22.981,22.546,22.642,22584,0
2017-04-20,22.826,22.971,22.594,22.729,17942,0
2017-04-21,22.836,22.923,22.555,22.633,27111,0
2017-04-24,23,23.233,22.769,22.856,32324,0
2017-04-25,23.136,23.233,22.555,22.681,49551,0
2017-04-26,22.555,23.214,22.555,22.913,40376,0
2017-04-27,23.061,23.177,22.806,22.874,27589,0
2017-05-01,22.757,22.953,22.659,22.786,10431,0
2017-05-02,22.747,23.094,22.747,22.865,15330,0
2017-05-03,22.767,22.959,22.659,22.727,15629,0
2017-05-04,22.698,22.903,22.61,22.855,9722,0
2017-05-05,22.943,22.943,22.59,22.776,12004,0
2017-05-08,22.835,23.041,22.698,22.767,15198,0
2017-05-09,22.786,22.985,22.571,22.669,14779,0
2017-05-10,22.659,22.757,22.561,22.63,17992,0
2017-05-11,22.59,22.747,22.336,22.463,29381,0
2017-05-12,22.542,22.81,22.316,22.512,26865,0
2017-05-15,22.502,22.953,22.502,22.688,20150,0
2017-05-16,22.825,22.825,22.316,22.59,19822,0
2017-05-17,22.316,22.404,21.759,22.13,41661,0
2017-05-18,22.14,22.893,22.092,22.16,21742,0
2017-05-19,22.13,22.375,21.759,21.807,25318,0
2017-05-22,21.778,22.013,21.7,21.964,21979,0
2017-05-23,21.944,22.316,21.847,22.198,16177,0
2017-05-24,22.238,22.404,22.032,22.287,17948,0
2017-05-25,22.238,22.463,22.16,22.278,12163,0
2017-05-26,22.268,22.336,21.935,22.228,15901,0
2017-05-30,22.072,22.18,21.827,21.856,16486,0
2017-05-31,21.837,21.915,21.533,21.817,36681,0
2017-06-01,22.003,22.278,21.742,22.14,27612,0
2017-06-02,21.709,22.747,21.709,22.17,44775,0
2017-06-05,22.248,22.659,22.022,22.052,18525,0
2017-06-06,21.905,22.15,21.837,21.944,6205,0
2017-06-07,22.082,22.326,22.022,22.15,14560,0
2017-06-08,21.827,22.923,21.827,22.537,60348,0
2017-06-09,22.835,23.852,22.678,23.53,81943,0
2017-06-12,23.618,23.882,22.963,23.119,29860,0
2017-06-13,22.991,23.305,22.991,23.207,14102,0
2017-06-14,23.07,23.305,22.865,23.187,27301,0
2017-06-15,23.031,23.452,23.031,23.295,17540,0
2017-06-16,23.079,23.305,22.894,23.167,113499,0
2017-06-19,23.021,23.119,22.825,23.051,21192,0
2017-06-20,23.021,23.089,22.688,22.855,16966,0
2017-06-21,22.865,22.923,22.565,22.59,18865,0
2017-06-22,22.59,22.815,22.561,22.59,13865,0
2017-06-23,22.757,22.855,22.512,22.649,63481,0
2017-06-26,22.708,22.786,22.385,22.6,21092,0
2017-06-27,22.58,23.177,22.58,22.796,35571,0
2017-06-28,22.845,23.461,22.708,23.129,26696,0
2017-06-29,23.187,23.598,23.001,23.177,22405,0
2017-06-30,23.197,23.423,22.718,22.767,19108,0
2017-07-03,22.855,23.589,22.855,23.285,11033,0
2017-07-05,23.295,23.344,22.835,23.119,30281,0
2017-07-06,23.011,23.295,22.953,23.149,17332,0
2017-07-07,23.099,23.373,23.099,23.325,14933,0
2017-07-10,23.403,23.403,22.894,22.913,21186,0
2017-07-11,22.845,23.442,22.659,22.747,20000,0
2017-07-12,22.757,22.991,22.659,22.865,16089,0
2017-07-13,22.963,23.109,22.708,23.061,20279,0
2017-07-14,22.894,23.149,22.776,22.903,19522,0
2017-07-17,22.903,23.031,22.806,22.943,13926,0
2017-07-18,22.678,23.383,22.678,23.031,20068,0
2017-07-19,23.051,23.187,22.757,22.776,12652,0
2017-07-20,22.796,23.07,22.659,22.943,24450,0
2017-07-21,23.423,23.423,22.659,22.708,34712,0
2017-07-24,22.63,23.011,22.561,22.767,29309,0
2017-07-25,22.953,23.197,22.729,22.972,24399,0
2017-07-26,23.001,23.001,22.698,22.767,16682,0
2017-07-27,22.836,23.024,22.697,22.856,21588,0
2017-07-28,22.846,22.945,22.569,22.687,15675,0
2017-07-31,22.757,23.103,22.668,22.846,20136,0
2017-08-01,22.885,23.064,22.757,22.915,16483,0
2017-08-02,22.965,23.041,22.668,22.697,14937,0
2017-08-03,22.628,22.737,22.45,22.559,19868,0
2017-08-04,22.668,22.767,22.628,22.628,7861,0
2017-08-07,22.727,22.767,22.628,22.707,14718,0
2017-08-08,22.816,22.878,22.549,22.559,36473,0
2017-08-09,22.519,22.592,22.183,22.4,29762,0
2017-08-10,22.242,22.43,22.064,22.163,32555,0
2017-08-11,22.222,22.357,21.816,21.876,57586,0
2017-08-14,21.886,22.202,21.836,22.123,54122,0
2017-08-15,22.222,22.747,22.222,22.331,39372,0
2017-08-16,22.331,22.585,22.183,22.272,27657,0
2017-08-17,22.133,22.33,21.905,21.905,22246,0
2017-08-18,21.787,22.262,21.787,22.163,37760,0
2017-08-21,22.074,22.232,21.95,22.024,13505,0
2017-08-22,22.034,22.152,21.905,22.034,14620,0
2017-08-23,21.925,22.074,21.876,22.044,16564,0
2017-08-24,22.044,22.252,21.968,22.143,7281,0
2017-08-25,21.836,22.222,21.836,22.192,10766,0
2017-08-28,22.183,22.252,22.143,22.173,11684,0
2017-08-29,22.123,22.232,22.014,22.192,13931,0
2017-08-30,22.153,22.44,21.965,22.113,15988,0
2017-08-31,22.133,22.4,22.004,22.212,21585,0
2017-09-01,22.202,22.509,22.202,22.381,13460,0
2017-09-05,22.282,22.381,22.034,22.103,15261,0
2017-09-06,22.198,22.489,22.004,22.064,19508,0
2017-09-07,22.123,22.183,21.787,21.925,11526,0
2017-09-08,21.975,22.272,21.965,22.212,16611,0
2017-09-11,22.272,22.499,21.985,22.42,23231,0
2017-09-12,22.42,22.885,22.42,22.697,11781,0
2017-09-13,22.509,22.767,22.509,22.687,12635,0
2017-09-14,22.549,22.727,22.363,22.499,20901,0
2017-09-15,22.539,23.039,22.331,22.875,65590,0
2017-09-18,22.747,23.489,22.539,23.41,31903,0
2017-09-19,23.41,23.707,23.202,23.41,35369,0
2017-09-20,23.133,23.739,23.133,23.469,25026,0
2017-09-21,23.459,23.737,23.331,23.39,17001,0
2017-09-22,23.41,23.717,23.41,23.638,13116,0
2017-09-25,23.499,23.905,23.469,23.816,19617,0
2017-09-26,23.915,24.311,23.816,24.202,12483,0
2017-09-27,24.291,24.934,23.844,24.835,27509,0
2017-09-28,25.043,25.162,24.608,24.994,20135,0
2017-09-29,24.568,25.053,24.142,24.311,25360,0
2017-10-02,24.321,25.236,24.266,25.221,39867,0
2017-10-03,25.212,25.212,24.781,25.073,19421,0
2017-10-04,25.073,25.155,24.626,24.855,12033,0
2017-10-05,24.845,25.182,24.608,25.093,14718,0
2017-10-06,24.845,25.192,24.746,25.103,10843,0
2017-10-09,24.994,25.241,24.964,25.132,7011,0
2017-10-10,25.241,25.607,24.71,25.598,13103,0
2017-10-11,25.766,25.845,25.429,25.677,14179,0
2017-10-12,25.657,25.667,25.38,25.409,10150,0
2017-10-13,25.046,25.409,25.046,25.409,10004,0
2017-10-16,25.301,26.211,25.202,26.172,36492,0
2017-10-17,26.003,26.479,25.489,25.489,15409,0
2017-10-18,25.538,26.231,25.38,25.994,25565,0
2017-10-19,25.776,26.191,25.37,25.835,16861,0
2017-10-20,26.191,26.427,25.172,25.924,13341,0
2017-10-23,25.954,25.954,25.34,25.34,20263,0
2017-10-24,25.212,25.34,24.905,25.192,17151,0
2017-10-25,25.152,25.35,25.052,25.251,9549,0
2017-10-26,25.39,25.612,24.999,25.36,16030,0
2017-10-27,25.43,25.95,25.21,25.67,23093,0
2017-10-30,25.38,25.69,24.15,24.39,26010,0
2017-10-31,24.56,25.24,24.25,24.43,22466,0
2017-11-01,24.65,24.98,23.48,23.92,29284,0
2017-11-02,23.85,25.04,23.85,24.95,13162,0
2017-11-03,24.86,25.2,24.6,24.91,30672,0
2017-11-06,24.62,24.7047,24.54,24.57,7108,0
2017-11-07,24.5,24.5,23.26,23.4,24434,0
2017-11-08,23.38,23.589,23.03,23.21,23139,0
2017-11-09,23.17,23.69,23.02,23.5,13641,0
2017-11-10,23.63,24.23,23.42,23.45,17740,0
