Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.343,10.38,10.069,10.125,64852,0
2005-02-28,10.189,10.424,10.167,10.337,212646,0
2005-03-01,10.162,10.482,10.162,10.482,49017,0
2005-03-02,10.403,10.564,10.296,10.564,30405,0
2005-03-03,10.578,10.664,10.412,10.664,15016,0
2005-03-04,10.658,10.757,10.424,10.722,32442,0
2005-03-07,10.851,10.881,10.492,10.564,11012,0
2005-03-08,10.658,10.67,10.508,10.536,15903,0
2005-03-09,10.536,10.536,10.075,10.254,27894,0
2005-03-10,10.254,10.365,10.254,10.327,2287,0
2005-03-11,10.219,10.449,10.219,10.343,85996,0
2005-03-14,10.349,10.508,10.219,10.349,57373,0
2005-03-15,10.327,10.53,10.327,10.408,21544,0
2005-03-16,10.275,10.445,10.275,10.321,17061,0
2005-03-17,10.296,10.403,10.263,10.333,31507,0
2005-03-18,10.355,10.43,10.215,10.237,46576,0
2005-03-21,10.248,10.445,10.248,10.355,8410,0
2005-03-22,10.508,10.514,10.162,10.203,5904,0
2005-03-23,10.136,10.136,10.045,10.131,14438,0
2005-03-24,10.162,10.209,9.603,9.725,70732,0
2005-03-28,9.66,9.975,9.603,9.676,51446,0
2005-03-29,9.676,9.709,9.655,9.66,17878,0
2005-03-30,9.757,9.803,9.655,9.794,11232,0
2005-03-31,9.742,10.194,9.719,10.167,120468,0
2005-04-01,10.069,10.087,9.629,9.789,45577,0
2005-04-04,9.88,10.054,9.725,10.01,10997,0
2005-04-05,10.01,10.075,9.836,9.911,65455,0
2005-04-06,9.987,10.131,9.927,9.993,2263,0
2005-04-07,10.05,10.136,9.969,10.11,4909,0
2005-04-08,9.959,10.065,9.709,9.737,49397,0
2005-04-11,9.757,9.757,9.0789,9.1229,223998,0
2005-04-12,9.1277,9.559,8.6572,8.8652,108111,0
2005-04-13,8.8652,9.1965,8.8227,9.1965,53670,0
2005-04-14,9.0476,9.0903,8.9352,8.9615,23115,0
2005-04-15,9.0952,9.1531,8.856,8.856,67019,0
2005-04-18,8.9615,8.9615,8.674,8.801,14131,0
2005-04-19,8.856,9.0581,8.856,8.9897,19910,0
2005-04-20,9.0685,9.1334,8.8121,8.8652,25526,0
2005-04-21,9.0903,9.0903,8.8757,9.0153,25782,0
2005-04-22,8.9139,8.9139,8.535,8.5998,48404,0
2005-04-25,8.7156,8.7755,8.583,8.6154,22180,0
2005-04-26,8.4807,8.8286,8.4807,8.6627,54765,0
2005-04-27,8.4502,8.9728,8.4502,8.9352,45286,0
2005-04-28,8.9502,9.0685,8.7156,8.9092,65501,0
2005-04-29,9.1114,9.2815,8.9897,9.2014,74262,0
2005-05-02,9.2014,9.4957,9.1646,9.4957,48164,0
2005-05-03,9.517,9.523,9.2515,9.4858,23414,0
2005-05-04,9.517,9.574,9.4471,9.4957,46141,0
2005-05-05,9.629,9.629,9.4001,9.4001,10000,0
2005-05-06,9.517,9.586,9.4138,9.4138,37271,0
2005-05-09,9.4957,9.586,9.4471,9.4957,14527,0
2005-05-10,9.4957,9.4957,9.235,9.2869,19273,0
2005-05-11,9.2014,9.4471,9.2014,9.3093,35755,0
2005-05-12,9.2292,9.3347,8.9186,8.9615,21244,0
2005-05-13,9.2292,9.2292,9.0685,9.0685,24792,0
2005-05-16,9.1057,9.4302,9.0685,9.143,70332,0
2005-05-17,9.0685,9.2976,8.9785,9.235,29065,0
2005-05-18,9.4471,9.603,9.329,9.537,79642,0
2005-05-19,9.404,9.998,9.3514,9.831,92713,0
2005-05-20,9.825,9.975,9.825,9.947,25445,0
2005-05-23,9.947,9.953,9.714,9.798,51021,0
2005-05-24,9.748,9.905,9.731,9.757,51702,0
2005-05-25,9.757,9.963,9.709,9.808,41224,0
2005-05-26,9.709,9.789,9.4679,9.4679,184536,0
2005-05-27,9.3181,9.731,9.3181,9.686,18332,0
2005-05-31,9.784,9.784,9.4918,9.517,94243,0
2005-06-01,9.512,9.655,9.462,9.603,84740,0
2005-06-02,9.3616,9.629,9.3616,9.603,51276,0
2005-06-03,9.603,9.681,9.559,9.559,268047,0
2005-06-06,9.4739,9.681,9.4739,9.603,193333,0
2005-06-07,9.655,9.917,9.517,9.911,63873,0
2005-06-08,9.911,9.969,9.703,9.803,46113,0
2005-06-09,9.866,9.871,9.681,9.842,34107,0
2005-06-10,9.842,9.871,9.4957,9.871,16875,0
2005-06-13,9.842,9.871,9.714,9.836,17554,0
2005-06-14,9.666,9.871,9.666,9.871,43893,0
2005-06-15,9.871,9.871,9.714,9.871,71400,0
2005-06-16,9.703,9.871,9.65,9.871,56544,0
2005-06-17,9.871,9.871,9.778,9.854,76292,0
2005-06-20,9.808,9.894,9.737,9.871,122775,0
2005-06-21,9.86,9.871,9.603,9.737,110715,0
2005-06-22,9.831,9.831,9.3347,9.603,56321,0
2005-06-23,9.655,9.655,9.0248,9.4362,100509,0
2005-06-24,9.3616,9.532,9.3347,9.4739,92143,0
2005-06-27,9.457,9.603,9.457,9.603,201361,0
2005-06-28,9.603,9.655,9.58,9.597,115619,0
2005-06-29,9.603,9.719,9.58,9.681,138809,0
2005-06-30,9.681,9.681,9.512,9.645,102045,0
2005-07-01,9.655,9.757,9.553,9.686,52646,0
2005-07-05,9.65,9.803,9.608,9.803,26948,0
2005-07-06,9.871,9.871,9.586,9.603,38709,0
2005-07-07,9.574,9.848,9.553,9.848,43531,0
2005-07-08,9.757,10.125,9.608,10.065,42565,0
2005-07-11,10.087,10.296,10.075,10.183,88205,0
2005-07-12,10.173,10.215,10.136,10.162,72945,0
2005-07-13,10.14,10.14,10.04,10.04,79757,0
2005-07-14,9.963,10.14,9.963,10.093,113881,0
2005-07-15,9.947,10.14,9.947,10.11,206063,0
2005-07-18,10.11,10.237,10.11,10.215,63979,0
2005-07-19,10.254,10.254,10.203,10.248,20234,0
2005-07-20,10.203,10.321,10.203,10.311,38412,0
2005-07-21,10.231,10.254,10.12,10.136,99990,0
2005-07-22,10.151,10.269,10.136,10.269,46251,0
2005-07-25,10.136,10.269,10.004,10.05,58666,0
2005-07-26,10.12,10.248,9.742,10.14,63162,0
2005-07-27,10.045,10.242,9.933,9.959,52561,0
2005-07-28,9.959,10.045,9.831,10.045,84837,0
2005-07-29,10.081,10.189,9.922,10.014,67334,0
2005-08-01,10.258,10.258,9.603,9.794,143377,0
2005-08-02,9.831,9.831,9.608,9.794,35523,0
2005-08-03,9.975,10.125,9.737,9.831,40648,0
2005-08-04,9.927,10.014,9.762,9.767,30232,0
2005-08-05,9.778,9.778,9.603,9.66,49644,0
2005-08-08,9.757,9.848,9.569,9.681,62521,0
2005-08-09,9.703,10.023,9.703,9.953,14818,0
2005-08-10,10.045,10.045,9.803,9.938,35335,0
2005-08-11,9.922,9.922,9.691,9.767,13132,0
2005-08-12,9.889,9.889,9.553,9.737,69754,0
2005-08-15,9.866,9.866,9.3833,9.4798,92879,0
2005-08-16,9.4957,9.569,9.2292,9.4957,64945,0
2005-08-17,9.597,9.686,9.506,9.613,229230,0
2005-08-18,9.619,9.639,9.523,9.603,25172,0
2005-08-19,9.592,9.66,9.574,9.574,110947,0
2005-08-22,9.523,9.639,9.523,9.629,70454,0
2005-08-23,9.635,9.635,9.4138,9.586,20476,0
2005-08-24,9.586,9.655,9.541,9.58,34251,0
2005-08-25,9.58,9.608,9.4918,9.553,15902,0
2005-08-26,9.404,9.523,9.3616,9.4411,57797,0
2005-08-29,9.3882,9.58,9.2651,9.537,47975,0
2005-08-30,9.586,9.586,9.4411,9.559,20916,0
2005-08-31,9.4957,9.603,9.3941,9.603,22476,0
2005-09-01,9.559,9.67,9.4957,9.666,46043,0
2005-09-02,9.58,9.597,9.4257,9.597,13180,0
2005-09-06,9.462,9.676,9.462,9.613,71391,0
2005-09-07,9.592,9.681,9.517,9.655,50504,0
2005-09-08,9.603,9.742,9.553,9.603,229458,0
2005-09-09,9.603,9.635,9.528,9.608,81242,0
2005-09-12,9.574,9.608,9.541,9.603,104755,0
2005-09-13,9.547,9.629,9.532,9.608,50678,0
2005-09-14,9.613,9.629,9.528,9.58,43141,0
2005-09-15,9.553,9.553,9.4138,9.4679,32793,0
2005-09-16,9.541,9.586,9.0848,9.143,139871,0
2005-09-19,9.1229,9.4362,9.1229,9.2869,106474,0
2005-09-20,9.3035,9.547,9.2815,9.3833,39063,0
2005-09-21,9.2869,9.3676,9.2292,9.2292,42809,0
2005-09-22,9.2117,9.4471,9.2061,9.3455,22710,0
2005-09-23,9.462,9.629,9.462,9.537,46294,0
2005-09-26,9.462,9.613,9.4411,9.592,33260,0
2005-09-27,9.547,9.569,9.4739,9.4798,23067,0
2005-09-28,9.603,9.635,9.517,9.619,30803,0
2005-09-29,9.655,9.655,9.523,9.58,72316,0
2005-09-30,9.586,9.629,9.512,9.629,30396,0
2005-10-03,9.58,9.635,9.58,9.592,25041,0
2005-10-04,9.65,9.65,9.2602,9.3181,38967,0
2005-10-05,9.2515,9.3093,9.1277,9.235,67424,0
2005-10-06,9.2061,9.3397,9.2014,9.2758,20305,0
2005-10-07,9.3784,9.3941,9.2408,9.3941,12228,0
2005-10-10,9.3882,9.553,9.2815,9.4089,38511,0
2005-10-11,9.329,9.517,9.2292,9.3882,60470,0
2005-10-12,9.235,9.4362,9.235,9.3616,72388,0
2005-10-13,9.3514,9.4138,9.2869,9.3455,33775,0
2005-10-14,9.3347,9.4471,9.3133,9.4471,28688,0
2005-10-17,9.4362,9.4957,9.3133,9.3181,32847,0
2005-10-18,9.3347,9.547,9.3347,9.541,27541,0
2005-10-19,9.3882,9.592,9.3833,9.537,113572,0
2005-10-20,9.502,9.629,9.3676,9.4198,34207,0
2005-10-21,9.3514,9.808,9.3514,9.697,17132,0
2005-10-24,9.603,9.975,9.597,9.969,17942,0
2005-10-25,9.953,9.953,9.532,9.842,23847,0
2005-10-26,9.825,9.871,9.608,9.645,43258,0
2005-10-27,9.842,9.842,9.457,9.586,88017,0
2005-10-28,9.624,10.004,9.624,10.004,16572,0
2005-10-31,10.054,10.054,9.725,9.871,30887,0
2005-11-01,9.798,10.004,9.798,9.975,122496,0
2005-11-02,9.905,10.004,9.66,9.953,31297,0
2005-11-03,9.975,10.004,9.767,9.959,49797,0
2005-11-04,9.933,10.04,9.819,10.04,37875,0
2005-11-07,10.081,10.104,9.737,10.081,27495,0
2005-11-08,9.998,10.045,9.886,10.023,23227,0
2005-11-09,10.018,10.069,9.953,10.045,65525,0
2005-11-10,10.081,10.136,10.004,10.12,57263,0
2005-11-11,10.104,10.237,10.075,10.081,92520,0
2005-11-14,10.209,10.263,10.136,10.179,32139,0
2005-11-15,10.136,10.275,10.028,10.034,283254,0
2005-11-16,10.04,10.11,9.88,9.947,74128,0
2005-11-17,10.028,10.242,9.911,10.183,66038,0
2005-11-18,10.242,10.242,10.12,10.242,74496,0
2005-11-21,10.237,10.337,10.189,10.333,119441,0
2005-11-22,10.333,10.508,10.291,10.403,235043,0
2005-11-23,10.311,10.408,10.306,10.403,60522,0
2005-11-25,10.315,10.449,10.296,10.349,33556,0
2005-11-28,10.47,10.492,10.408,10.455,53572,0
2005-11-29,10.47,10.47,10.349,10.441,56882,0
2005-11-30,10.466,10.466,10.355,10.436,57151,0
2005-12-01,10.436,10.492,10.219,10.436,82742,0
2005-12-02,10.436,10.589,10.436,10.519,194444,0
2005-12-05,10.492,10.631,10.412,10.567,78903,0
2005-12-06,10.647,10.803,10.584,10.692,93556,0
2005-12-07,10.702,10.823,10.68,10.781,40768,0
2005-12-08,10.769,10.936,10.315,10.876,60654,0
2005-12-09,10.818,10.818,10.664,10.732,17598,0
2005-12-12,10.492,10.641,10.269,10.269,125282,0
2005-12-13,10.275,10.275,9.963,10.04,121292,0
2005-12-14,9.981,10.167,9.981,10.075,62257,0
2005-12-15,10.209,10.209,9.975,10.06,102907,0
2005-12-16,10.04,10.194,9.938,10.162,125904,0
2005-12-19,10.131,10.194,10.045,10.054,44136,0
2005-12-20,10.004,10.131,9.953,10.12,72969,0
2005-12-21,10.12,10.343,10.12,10.296,83306,0
2005-12-22,10.291,10.536,10.194,10.536,27372,0
2005-12-23,10.466,10.514,10.412,10.508,32625,0
2005-12-27,10.541,10.541,10.343,10.441,22769,0
2005-12-28,10.343,10.547,10.291,10.46,13799,0
2005-12-29,10.349,10.38,10.219,10.321,64465,0
2005-12-30,10.296,10.67,10.296,10.635,89277,0
2006-01-03,10.67,10.936,10.67,10.887,90232,0
2006-01-04,10.717,10.813,10.476,10.722,84203,0
2006-01-05,10.813,10.813,10.558,10.68,46173,0
2006-01-06,10.604,10.728,10.589,10.674,156353,0
2006-01-09,10.584,10.829,10.584,10.728,34256,0
2006-01-10,10.67,10.881,10.626,10.753,63148,0
2006-01-11,10.692,10.763,10.664,10.732,15787,0
2006-01-12,10.631,10.919,10.631,10.862,34381,0
2006-01-13,10.702,11.443,10.674,11.325,142932,0
2006-01-17,11.33,11.357,10.615,10.686,78805,0
2006-01-18,10.658,10.919,10.653,10.803,14749,0
2006-01-19,10.862,11.208,10.769,11.197,34444,0
2006-01-20,11.283,11.283,10.807,10.908,27629,0
2006-01-23,10.958,11.091,10.851,10.856,31825,0
2006-01-24,11.074,11.203,11.02,11.117,8523,0
2006-01-25,10.993,11.176,10.983,11.079,11213,0
2006-01-26,11.219,11.5,11.208,11.416,26843,0
2006-01-27,11.176,11.294,10.963,11.122,50931,0
2006-01-30,11.122,11.362,11.049,11.229,79096,0
2006-01-31,11.17,11.484,11.148,11.484,55182,0
2006-02-01,11.495,11.997,11.454,11.95,88672,0
2006-02-02,11.802,11.9,11.645,11.858,47898,0
2006-02-03,11.623,11.863,11.623,11.671,85128,0
2006-02-06,11.79,11.89,11.699,11.812,59041,0
2006-02-07,11.817,11.923,11.725,11.868,95865,0
2006-02-08,11.778,11.971,11.734,11.847,61883,0
2006-02-09,11.79,12.002,11.683,11.912,18753,0
2006-02-10,11.895,12.002,11.89,12.002,15538,0
2006-02-13,11.812,11.997,11.746,11.939,33384,0
2006-02-14,11.868,12.147,11.746,11.868,24426,0
2006-02-15,11.796,12.162,11.796,12.162,40461,0
2006-02-16,12.008,12.524,12.008,12.386,25661,0
2006-02-17,12.498,12.632,12.392,12.392,35271,0
2006-02-21,12.227,12.578,11.9,12.578,71901,0
2006-02-22,12.669,12.669,12.119,12.53,46825,0
2006-02-23,12.436,12.804,11.874,12.743,60397,0
2006-02-24,12.804,13.027,12.707,13,60783,0
2006-02-27,13.068,13.257,12.882,13.202,64900,0
2006-02-28,13.072,13.149,12.722,13.078,53557,0
2006-03-01,13.09,13.319,12.926,13.171,81979,0
2006-03-02,13.059,13.289,12.776,13.068,60276,0
2006-03-03,12.985,13.123,12.747,13.042,45500,0
2006-03-06,12.946,13.269,12.728,13.229,86290,0
2006-03-07,13.102,13.283,12.691,13.197,68631,0
2006-03-08,13.096,13.869,13.016,13.812,139889,0
2006-03-09,13.869,13.869,13.539,13.585,62102,0
2006-03-10,13.646,13.773,13.078,13.512,57798,0
2006-03-13,13.379,13.726,13.379,13.619,73164,0
2006-03-14,13.602,13.602,13.402,13.496,36716,0
2006-03-15,13.597,13.687,13.357,13.663,84124,0
2006-03-16,13.676,13.676,13.469,13.63,45707,0
2006-03-17,13.698,13.704,13.565,13.575,117010,0
2006-03-20,13.737,14.471,13.636,14.002,81372,0
2006-03-21,14.002,14.233,13.581,13.704,177106,0
2006-03-22,13.602,13.72,13.575,13.704,56416,0
2006-03-23,13.859,14.307,13.763,14.275,63279,0
2006-03-24,14.28,15.069,14.221,14.83,111985,0
2006-03-27,15.081,15.097,14.632,15.064,117138,0
2006-03-28,15.191,16.03,14.882,14.925,176413,0
2006-03-29,14.946,15.043,14.744,14.925,209451,0
2006-03-30,14.964,15.114,14.708,14.792,98221,0
2006-03-31,14.941,15.109,14.744,14.867,178738,0
2006-04-03,14.92,14.935,14.509,14.649,123056,0
2006-04-04,14.564,14.734,14.515,14.712,124044,0
2006-04-05,14.419,14.419,13.757,14.019,151639,0
2006-04-06,13.939,14.029,13.421,13.816,98292,0
2006-04-07,13.972,14.045,13.652,13.687,118902,0
2006-04-10,14.067,14.067,13.716,13.864,186124,0
2006-04-11,13.992,14.035,13.602,13.663,73324,0
2006-04-12,13.82,14.111,13.667,13.896,138030,0
2006-04-13,14.051,14.121,13.82,13.887,42218,0
2006-04-17,14.024,14.076,13.887,14.067,116210,0
2006-04-18,14.008,14.376,13.892,14.323,158163,0
2006-04-19,14.323,15.038,14.27,14.515,356848,0
2006-04-20,14.535,15.172,13.56,13.812,962753,0
2006-04-21,13.949,14.076,13.663,13.859,112760,0
2006-04-24,13.768,14.137,13.768,14.035,210176,0
2006-04-25,13.955,14.376,13.922,14.28,175178,0
2006-04-26,14.386,15.422,14.386,15.363,218425,0
2006-04-27,15.319,15.319,14.462,14.904,141576,0
2006-04-28,15.075,15.602,14.952,15.602,152215,0
2006-05-01,15.741,16.671,15.741,16.146,271671,0
2006-05-02,16.164,16.728,15.832,16.375,109350,0
2006-05-03,16.191,17.282,16.181,17.224,168158,0
2006-05-04,17.224,17.263,16.509,17.05,176401,0
2006-05-05,16.927,17.144,16.811,17.107,83093,0
2006-05-08,17.294,17.539,16.776,16.811,125715,0
2006-05-09,16.805,16.899,16.302,16.637,144642,0
2006-05-10,16.537,17.016,16.191,16.734,139217,0
2006-05-11,16.696,16.718,16.27,16.416,146089,0
2006-05-12,16.446,16.574,15.293,16.035,237531,0
2006-05-15,15.657,15.843,15.47,15.613,174436,0
2006-05-16,15.502,16.226,15.103,15.821,178711,0
2006-05-17,15.557,16.088,15.305,16.008,65164,0
2006-05-18,15.97,16.14,15.72,15.87,37258,0
2006-05-19,15.858,16.019,15.714,15.981,61729,0
2006-05-22,15.935,15.935,15.624,15.678,80160,0
2006-05-23,15.785,16.035,15.406,15.545,97328,0
2006-05-24,15.575,15.817,15.353,15.587,49793,0
2006-05-25,15.758,16.152,15.758,16.12,73964,0
2006-05-26,16.126,16.216,16.083,16.136,35128,0
2006-05-30,16.425,16.782,16.26,16.688,192328,0
2006-05-31,16.771,17.204,16.701,17.005,129051,0
2006-06-01,17.215,17.603,17.044,17.118,238961,0
2006-06-02,17.224,17.224,16.754,16.8,116586,0
2006-06-05,16.841,16.938,15.961,16.003,210632,0
2006-06-06,16.205,16.565,15.847,16.565,216239,0
2006-06-07,16.62,16.989,16.446,16.713,148717,0
2006-06-08,16.688,16.688,15.843,16.04,147847,0
2006-06-09,16.058,16.655,15.956,16.28,63711,0
2006-06-12,16.158,16.205,15.299,15.514,137895,0
2006-06-13,15.441,15.441,14.051,14.205,219031,0
2006-06-14,14.172,14.334,13.917,14.284,79984,0
2006-06-15,14.355,14.696,14.024,14.638,73539,0
2006-06-16,14.568,14.888,14.254,14.724,192588,0
2006-06-19,14.83,14.857,14.249,14.344,101895,0
2006-06-20,14.371,14.649,14.152,14.615,85631,0
2006-06-21,14.568,14.744,14.409,14.632,104655,0
2006-06-22,14.552,14.986,14.5,14.6,75129,0
2006-06-23,14.531,14.546,14.166,14.515,67996,0
2006-06-26,14.483,14.483,14.131,14.254,89628,0
2006-06-27,14.221,14.505,14.062,14.172,81643,0
2006-06-28,14.259,14.434,14.115,14.365,47430,0
2006-06-29,14.428,15.155,14.195,15.134,103915,0
2006-06-30,15.202,15.385,14.83,15.343,167430,0
2006-07-03,15.422,15.464,15.149,15.246,25526,0
2006-07-05,15.181,15.181,14.708,14.867,67231,0
2006-07-06,14.808,15.518,14.749,15.518,63340,0
2006-07-07,15.534,15.986,15.368,15.741,56668,0
2006-07-10,15.817,15.965,15.602,15.725,62348,0
2006-07-11,15.769,15.769,15.287,15.309,101920,0
2006-07-12,15.252,16.431,14.925,15.858,317346,0
2006-07-13,15.812,16.574,15.048,16.314,625224,0
2006-07-14,16.297,16.297,15.427,15.864,104046,0
2006-07-17,15.925,16.104,15.514,15.908,215254,0
2006-07-18,16.025,16.375,16.025,16.354,94811,0
2006-07-19,16.354,17.246,16.297,17.038,369742,0
2006-07-20,17.07,18.425,17.038,17.539,626586,0
2006-07-21,17.555,17.802,16.62,17.448,176614,0
2006-07-24,17.658,18.654,17.629,18.581,644054,0
2006-07-25,18.659,19.609,18.585,19.001,273326,0
2006-07-26,18.804,18.804,16.069,16.375,795078,0
2006-07-27,15.385,15.853,14.669,14.73,580497,0
2006-07-28,14.852,15.257,14.615,14.708,316738,0
2006-07-31,14.488,15.802,14.451,15.587,297135,0
2006-08-01,15.534,15.802,15.39,15.502,163520,0
2006-08-02,15.476,15.502,15.337,15.441,216667,0
2006-08-03,15.427,15.95,15.368,15.646,87166,0
2006-08-04,15.843,15.884,15,15.441,97614,0
2006-08-07,15.331,15.821,15.064,15.551,85379,0
2006-08-08,15.551,15.919,15.39,15.452,87471,0
2006-08-09,15.47,15.63,15.064,15.373,88918,0
2006-08-10,15.309,15.725,14.777,15.528,105035,0
2006-08-11,15.557,15.557,15.043,15.149,99653,0
2006-08-14,15.282,15.363,14.915,15.134,77086,0
2006-08-15,15.305,15.806,14.92,15.269,116932,0
2006-08-16,15.379,15.847,15.053,15.587,74074,0
2006-08-17,15.497,16.683,15.293,16.274,140108,0
2006-08-18,16.243,16.329,15.72,15.89,101431,0
2006-08-21,15.902,16.025,15.735,15.93,74756,0
2006-08-22,15.821,15.88,15.725,15.791,58933,0
2006-08-23,15.791,15.991,15.47,15.581,40379,0
2006-08-24,15.709,16.14,15.508,15.853,83751,0
2006-08-25,15.769,16.046,15.522,15.545,33508,0
2006-08-28,15.485,15.858,15.176,15.337,132585,0
2006-08-29,15.315,15.774,15.208,15.447,130858,0
2006-08-30,15.514,15.657,14.946,15.406,96692,0
2006-08-31,15.39,15.709,15.309,15.635,75660,0
2006-09-01,15.774,16.069,15.684,15.821,99281,0
2006-09-05,15.774,15.853,15.172,15.353,145989,0
2006-09-06,15.202,15.417,14.986,14.991,56521,0
2006-09-07,14.991,15.155,14.964,14.994,60788,0
2006-09-08,14.986,15.161,14.935,15.128,79813,0
2006-09-11,15.464,15.976,15.357,15.769,166197,0
2006-09-12,15.93,16.003,15.735,15.853,82851,0
2006-09-13,15.93,16.003,15.791,15.864,70518,0
2006-09-14,15.817,16.058,15.709,15.94,58535,0
2006-09-15,16.019,16.058,15.668,15.763,115777,0
2006-09-18,15.817,15.87,15.497,15.668,75542,0
2006-09-19,15.624,15.741,14.803,15.123,126760,0
2006-09-20,15.263,16.003,15.263,15.884,67441,0
2006-09-21,16.003,16.226,15.758,15.94,131836,0
2006-09-22,15.97,16.131,15.758,15.87,73078,0
2006-09-25,15.817,16.181,15.657,15.94,101283,0
2006-09-26,15.986,16.108,15.72,16.003,109650,0
2006-09-27,15.93,16.478,15.791,16.27,105430,0
2006-09-28,16.416,16.659,16.164,16.17,102862,0
2006-09-29,15.95,16.073,15.385,15.385,163972,0
2006-10-02,15.385,15.597,15.187,15.337,97605,0
2006-10-03,15.235,16.088,14.78,15.747,149149,0
2006-10-04,15.791,16.003,15.709,15.752,115679,0
2006-10-05,15.678,16.131,15.678,15.838,116379,0
2006-10-06,15.838,16.202,15.774,16.003,97238,0
2006-10-09,15.597,15.902,15.379,15.741,147190,0
2006-10-10,15.684,16.058,15.561,16.003,130057,0
2006-10-11,16.003,16.264,15.735,15.997,142159,0
2006-10-12,15.997,16.446,15.902,16.35,46259,0
2006-10-13,16.425,16.696,16.12,16.446,100488,0
2006-10-16,16.515,16.85,16.196,16.216,102197,0
2006-10-17,16.069,16.231,15.785,15.945,136954,0
2006-10-18,16.104,17.402,16.035,16.264,564412,0
2006-10-19,16.404,16.589,16.078,16.181,228236,0
2006-10-20,16.26,16.26,15.832,16.073,114126,0
2006-10-23,15.95,16.728,15.832,16.696,137925,0
2006-10-24,16.696,16.882,16.42,16.451,260929,0
2006-10-25,16.329,17.011,16.078,16.158,206937,0
2006-10-26,16.483,16.531,15.93,16.498,188125,0
2006-10-27,16.498,16.61,16.302,16.344,62692,0
2006-10-30,16.191,17.038,16.191,16.701,101450,0
2006-10-31,16.62,16.713,16.254,16.359,151180,0
2006-11-01,16.365,16.457,15.981,16.083,162616,0
2006-11-02,15.956,16.191,15.89,15.925,112246,0
2006-11-03,16.073,16.136,15.93,15.991,97512,0
2006-11-06,15.986,16.677,15.896,16.555,112006,0
2006-11-07,16.616,16.893,16.393,16.483,59220,0
2006-11-08,16.338,16.416,16.099,16.237,73279,0
2006-11-09,16.205,16.329,15.945,16.019,55836,0
2006-11-10,16.099,16.308,16.099,16.164,43826,0
2006-11-13,16.083,16.451,16.083,16.325,102580,0
2006-11-14,16.319,16.483,16.226,16.457,80261,0
2006-11-15,16.483,16.877,16.478,16.782,78164,0
2006-11-16,16.776,16.938,16.286,16.441,85739,0
2006-11-17,16.493,16.825,16.035,16.181,118386,0
2006-11-20,16.254,16.933,16.181,16.933,94124,0
2006-11-21,16.845,16.845,16.314,16.707,96095,0
2006-11-22,16.701,16.867,16.683,16.723,60233,0
2006-11-24,16.543,16.882,16.543,16.85,26068,0
2006-11-27,16.794,16.938,16.589,16.683,134139,0
2006-11-28,16.723,16.723,16.503,16.616,57076,0
2006-11-29,16.776,17.806,16.565,17.806,296911,0
2006-11-30,17.741,18.707,17.658,18.392,354429,0
2006-12-01,18.533,18.623,17.848,18.212,128357,0
2006-12-04,18.212,19.102,18.142,18.905,343324,0
2006-12-05,19.108,19.802,18.969,19.038,497017,0
2006-12-06,18.804,18.883,18.425,18.425,131378,0
2006-12-07,18.397,19.316,18.397,19.21,193446,0
2006-12-08,19.273,19.434,18.985,19.071,116849,0
2006-12-11,19.076,19.448,19.076,19.284,315442,0
2006-12-12,19.204,19.262,18.698,18.804,277615,0
2006-12-13,18.975,19.061,18.516,18.75,129367,0
2006-12-14,18.877,18.938,18.308,18.437,101456,0
2006-12-15,18.419,18.888,18.382,18.728,108045,0
2006-12-18,18.698,18.883,18.564,18.612,83162,0
2006-12-19,18.585,18.693,18.564,18.569,48800,0
2006-12-20,18.516,18.601,17.914,18.117,122789,0
2006-12-21,18.163,18.419,17.669,17.885,109718,0
2006-12-22,17.848,18.008,17.635,17.971,109897,0
2006-12-26,17.914,18.413,17.914,18.244,56093,0
2006-12-27,18.329,18.938,18.329,18.683,76758,0
2006-12-28,18.703,18.847,18.397,18.419,72537,0
2006-12-29,18.378,18.718,17.981,18.202,101392,0
2007-01-03,18.325,18.628,18.099,18.329,136407,0
2007-01-04,18.334,18.392,17.891,18.099,82184,0
2007-01-05,17.981,17.981,17.476,17.603,127776,0
2007-01-08,17.555,17.812,17.22,17.571,90577,0
2007-01-09,17.539,17.704,17.204,17.508,60048,0
2007-01-10,17.411,17.588,17.092,17.173,76308,0
2007-01-11,17.246,17.402,16.984,17.193,78478,0
2007-01-12,17.124,17.48,17.124,17.338,53104,0
2007-01-16,17.353,17.908,17.038,17.438,121099,0
2007-01-17,17.362,17.684,17.092,17.129,66880,0
2007-01-18,17.087,17.24,16.938,16.938,39288,0
2007-01-19,16.938,17.555,16.701,17.476,68955,0
2007-01-22,17.417,17.422,16.927,16.994,45371,0
2007-01-23,16.927,17.044,16.718,16.811,54207,0
2007-01-24,16.805,17.118,16.805,16.979,81435,0
2007-01-25,16.958,17.005,16.483,16.671,32892,0
2007-01-26,16.665,17.149,16.579,17.107,70929,0
2007-01-29,17.087,17.428,16.905,17.124,75084,0
2007-01-30,17.173,17.582,17.144,17.531,77167,0
2007-01-31,17.571,18.02,17.407,17.94,155710,0
2007-02-01,18.069,18.105,17.72,18.04,84302,0
2007-02-02,18.034,18.206,17.967,18.142,52272,0
2007-02-05,18.046,18.136,17.869,18.058,60952,0
2007-02-06,18.196,18.437,18.117,18.413,73302,0
2007-02-07,18.392,18.494,18.136,18.26,47350,0
2007-02-08,18.269,18.329,18.147,18.28,33861,0
2007-02-09,18.238,18.459,17.555,17.594,40257,0
2007-02-12,17.476,17.582,17.224,17.338,108720,0
2007-02-13,17.344,17.582,17.338,17.384,40286,0
2007-02-14,17.555,17.561,17.39,17.443,54605,0
2007-02-15,17.443,17.443,16.938,17.124,138319,0
2007-02-16,17.124,17.21,16.964,16.974,79214,0
2007-02-20,16.921,17.544,16.921,17.443,28657,0
2007-02-21,17.269,17.519,17.269,17.471,26052,0
2007-02-22,17.258,17.373,15.581,16.61,187822,0
2007-02-23,16.521,16.569,16.019,16.094,138610,0
2007-02-26,16.035,16.094,15.01,15.231,250683,0
2007-02-27,14.925,15.22,14.894,15.097,522562,0
2007-02-28,15.038,15.202,14.535,14.54,164507,0
2007-03-01,14.382,14.509,13.726,14.28,216534,0
2007-03-02,14.28,14.404,13.949,13.982,151764,0
2007-03-05,13.757,14.024,13.545,13.608,175484,0
2007-03-06,13.82,13.875,13.257,13.79,322583,0
2007-03-07,13.737,13.875,13.608,13.745,83244,0
2007-03-08,13.848,13.848,13.335,13.416,137187,0
2007-03-09,13.551,13.784,13.373,13.56,106686,0
2007-03-12,13.997,14.535,13.773,14.398,161643,0
2007-03-13,14.471,14.509,13.539,13.575,155854,0
2007-03-14,13.641,14.21,13.585,14.002,81247,0
2007-03-15,14.024,14.045,13.72,13.901,39417,0
2007-03-16,13.896,14.525,13.773,13.992,127409,0
2007-03-19,14.146,14.428,13.825,14.131,75338,0
2007-03-20,14.024,14.082,13.83,13.906,49743,0
2007-03-21,13.967,14.002,13.667,13.922,80287,0
2007-03-22,13.928,13.955,13.687,13.836,80901,0
2007-03-23,13.825,14.808,13.716,13.922,53638,0
2007-03-26,13.922,14.072,13.881,14.008,45779,0
2007-03-27,14.19,14.19,13.646,13.848,117524,0
2007-03-28,13.751,13.949,13.529,13.581,169684,0
2007-03-29,13.726,13.906,13.591,13.864,67322,0
2007-03-30,13.848,13.848,13.341,13.763,60464,0
2007-04-02,13.778,13.896,13.657,13.745,85700,0
2007-04-03,13.757,14.067,13.757,14.029,106017,0
2007-04-04,13.892,14.051,13.848,13.992,45862,0
2007-04-05,14.105,14.184,13.934,14.142,75753,0
2007-04-09,14.131,14.131,13.737,13.784,102233,0
2007-04-10,13.801,13.892,13.308,13.357,141820,0
2007-04-11,13.335,13.624,13.335,13.469,116700,0
2007-04-12,13.486,13.508,13.314,13.341,44747,0
2007-04-13,13.347,13.551,13.347,13.551,25326,0
2007-04-16,13.636,13.663,13.44,13.492,49393,0
2007-04-17,13.458,13.545,13.363,13.469,49609,0
2007-04-18,13.384,13.585,13.335,13.458,55760,0
2007-04-19,13.347,13.474,13.319,13.396,47433,0
2007-04-20,13.614,13.614,13.123,13.133,86637,0
2007-04-23,13.149,13.341,13.149,13.33,38664,0
2007-04-24,13.278,13.278,12.909,13.068,94305,0
2007-04-25,13.127,13.39,13.072,13.159,70873,0
2007-04-26,13.123,13.446,13.059,13.373,68808,0
2007-04-27,13.223,13.341,12.941,13.335,117318,0
2007-04-30,13.303,13.39,13.155,13.39,149241,0
2007-05-01,13.303,13.575,13.283,13.565,110885,0
2007-05-02,13.667,13.955,13.56,13.737,138086,0
2007-05-03,13.71,13.982,13.508,13.716,121372,0
2007-05-04,13.737,13.934,13.667,13.745,58279,0
2007-05-07,13.763,13.848,13.585,13.836,63960,0
2007-05-08,13.796,13.939,13.737,13.854,56148,0
2007-05-09,13.731,14.121,13.731,14.105,40206,0
2007-05-10,14.029,14.093,13.657,13.698,80766,0
2007-05-11,13.737,13.922,13.585,13.737,52052,0
2007-05-14,14.002,14.035,13.384,13.396,75288,0
2007-05-15,13.357,13.502,12.701,12.991,109395,0
2007-05-16,12.897,13.042,12.809,13.01,86927,0
2007-05-17,12.985,13.032,12.793,12.882,74803,0
2007-05-18,12.887,13.072,12.887,13.059,38811,0
2007-05-21,13.246,13.252,12.937,12.967,57950,0
2007-05-22,12.893,14.002,12.893,13.944,78430,0
2007-05-23,13.842,13.869,12.871,13.263,135936,0
2007-05-24,13.202,13.402,12.915,13.059,123510,0
2007-05-25,12.962,13.187,12.926,13.127,55527,0
2007-05-29,13.127,13.272,13.078,13.114,75341,0
2007-05-30,13.068,13.298,13.068,13.223,54905,0
2007-05-31,13.235,13.555,13.235,13.523,46173,0
2007-06-01,13.687,13.917,13.496,13.854,66166,0
2007-06-04,13.523,13.652,13.43,13.452,72601,0
2007-06-05,13.435,13.435,13.068,13.144,54496,0
2007-06-06,13.016,13.347,12.967,13.229,107985,0
2007-06-07,13.102,13.676,13.102,13.56,116142,0
2007-06-08,13.502,13.71,13.435,13.652,100794,0
2007-06-11,13.972,13.972,13.636,13.854,59202,0
2007-06-12,13.801,13.906,13.246,13.363,51288,0
2007-06-13,13.298,13.39,12.834,12.871,57945,0
2007-06-14,12.871,12.996,12.743,12.868,99425,0
2007-06-15,13.127,13.127,12.882,12.931,97602,0
2007-06-18,12.685,12.897,12.654,12.814,119740,0
2007-06-19,12.804,13.165,12.765,13.155,79469,0
2007-06-20,13.192,13.192,12.765,12.84,55255,0
2007-06-21,12.804,12.897,12.799,12.876,49339,0
2007-06-22,12.828,13.042,12.828,12.967,226551,0
2007-06-25,12.967,13.508,12.967,13.352,117911,0
2007-06-26,13.421,13.43,13.123,13.308,139046,0
2007-06-27,13.207,13.446,13.102,13.352,51374,0
2007-06-28,13.347,13.379,13.127,13.335,77589,0
2007-06-29,13.335,13.496,13.202,13.241,51041,0
2007-07-02,13.347,13.421,13.213,13.421,27052,0
2007-07-03,13.416,13.416,12.893,13.319,52232,0
2007-07-05,13.303,13.335,12.937,13.252,119229,0
2007-07-06,13.223,13.235,12.979,13.192,32298,0
2007-07-09,13.096,13.229,12.937,12.941,98866,0
2007-07-10,12.979,13.048,12.84,12.876,98032,0
2007-07-11,12.962,13.005,12.728,12.887,76502,0
2007-07-12,13.01,13.171,12.858,13.114,44073,0
2007-07-13,13.182,13.182,12.937,12.973,36459,0
2007-07-16,12.985,13.042,12.887,12.973,63689,0
2007-07-17,12.979,13.021,12.868,12.937,62974,0
2007-07-18,12.903,12.979,12.809,12.967,69862,0
2007-07-19,12.915,14.76,12.882,14.27,383519,0
2007-07-20,14.239,14.6,13.801,14.334,244495,0
2007-07-23,14.334,14.505,14.045,14.051,228292,0
2007-07-24,14.099,14.579,13.967,14.137,161440,0
2007-07-25,14.215,14.215,13.416,13.641,93345,0
2007-07-26,13.435,13.801,13.038,13.335,117883,0
2007-07-27,13.263,13.325,12.863,12.893,69643,0
2007-07-30,13.602,13.602,12.809,13.032,209145,0
2007-07-31,13.192,13.545,12.817,13.138,174286,0
2007-08-01,12.979,13.529,12.952,13.512,105804,0
2007-08-02,13.565,13.955,13.263,13.842,135214,0
2007-08-03,13.698,13.731,12.814,12.876,97152,0
2007-08-06,12.809,13.09,12.011,12.691,221473,0
2007-08-07,13.347,13.373,12.444,12.887,214365,0
2007-08-08,12.979,13.551,12.747,13.512,275717,0
2007-08-09,13.144,13.581,12.743,12.931,205403,0
2007-08-10,12.799,13.737,12.799,13.671,148635,0
2007-08-13,13.44,13.778,12.828,12.887,120505,0
2007-08-14,12.809,13.314,12.759,12.787,65388,0
2007-08-15,12.793,13.292,12.759,12.893,54238,0
2007-08-16,12.941,13.602,12.863,13.585,127568,0
2007-08-17,14.137,14.137,13.096,13.335,101848,0
2007-08-20,13.446,13.565,12.915,13.096,94669,0
2007-08-21,12.876,13.278,12.863,13.078,51572,0
2007-08-22,13.176,13.825,13.176,13.396,77843,0
2007-08-23,13.608,13.608,13.064,13.202,156928,0
2007-08-24,12.747,13.435,12.747,13.246,118828,0
2007-08-27,13.229,13.464,13.021,13.068,91582,0
2007-08-28,13.042,13.144,12.669,12.776,89609,0
2007-08-29,12.962,13.43,12.799,13.384,53629,0
2007-08-30,13.223,13.396,13.059,13.108,42967,0
2007-08-31,13.325,13.982,13.032,13.042,32947,0
2007-09-04,13.127,13.341,13.119,13.292,27607,0
2007-09-05,13.373,13.458,13.01,13.298,56798,0
2007-09-06,13.314,13.347,13.053,13.207,28603,0
2007-09-07,13.01,13.257,12.909,13.064,53478,0
2007-09-10,13.197,13.314,13.09,13.207,48754,0
2007-09-11,13.289,13.363,13.165,13.341,41994,0
2007-09-12,13.319,13.464,13.123,13.246,45345,0
2007-09-13,13.283,13.43,13.078,13.207,44493,0
2007-09-14,13.149,13.368,13.114,13.229,48386,0
2007-09-17,13.217,13.289,13.108,13.217,57042,0
2007-09-18,13.252,13.928,13.108,13.875,60838,0
2007-09-19,14.041,14.505,13.869,14.382,74965,0
2007-09-20,14.318,14.355,13.74,13.869,37808,0
2007-09-21,13.896,14.157,13.784,13.806,93327,0
2007-09-24,13.773,13.901,13.427,13.512,40452,0
2007-09-25,13.641,13.641,13.33,13.421,27708,0
2007-09-26,13.529,14.008,13.529,13.646,23164,0
2007-09-27,13.875,13.997,13.778,13.972,20444,0
2007-09-28,13.934,14.002,13.82,13.864,42276,0
2007-10-01,13.446,14.28,13.416,14.146,61904,0
2007-10-02,14.137,14.371,13.859,14.338,100742,0
2007-10-03,14.21,14.371,13.801,13.816,95608,0
2007-10-04,13.82,14.178,13.74,13.922,47131,0
2007-10-05,14.105,14.685,13.737,14.535,49886,0
2007-10-08,14.552,15.337,14.552,15.315,72602,0
2007-10-09,15.331,15.331,14.708,14.894,33075,0
2007-10-10,14.888,15.347,14.568,14.691,47626,0
2007-10-11,14.205,15.038,14.205,14.691,27662,0
2007-10-12,14.445,15.47,14.419,15.47,33842,0
2007-10-15,15.514,15.735,14.531,14.685,57712,0
2007-10-16,14.674,15.196,14.674,14.797,31346,0
2007-10-17,14.976,15.263,14.365,14.615,27787,0
2007-10-18,14.5,14.5,13.737,14.323,53687,0
2007-10-19,14.244,14.318,13.816,13.887,64850,0
2007-10-22,13.869,14.301,13.757,14.301,67093,0
2007-10-23,14.338,14.483,13.896,14.082,23333,0
2007-10-24,13.961,13.961,13.657,13.896,38069,0
2007-10-25,13.901,14.221,13.875,13.875,54073,0
2007-10-26,14.318,14.318,13.836,14.259,18757,0
2007-10-29,14.313,14.365,13.896,13.928,38345,0
2007-10-30,13.896,14.067,13.869,13.906,50462,0
2007-10-31,13.972,14.045,13.452,14.045,60275,0
2007-11-01,13.896,14.355,13.591,13.608,79005,0
2007-11-02,13.864,13.982,13.545,13.72,59686,0
2007-11-05,13.74,13.836,13.335,13.624,31018,0
2007-11-06,13.597,14.259,13.402,13.614,173345,0
2007-11-07,13.464,13.641,13.123,13.207,147654,0
2007-11-08,13.298,13.57,13.149,13.416,120034,0
2007-11-09,13.57,13.581,13.229,13.384,140672,0
2007-11-12,13.469,13.517,13.335,13.368,192685,0
2007-11-13,13.469,13.704,13.373,13.682,88836,0
2007-11-14,13.768,13.768,13.223,13.335,203645,0
2007-11-15,13.298,13.341,12.991,13.068,44897,0
2007-11-16,13.005,13.108,12.903,12.941,135494,0
2007-11-19,12.858,12.909,12.322,12.799,175934,0
2007-11-20,12.776,13.078,12.605,12.743,91478,0
2007-11-21,12.691,12.822,12.642,12.68,80774,0
2007-11-23,12.753,12.926,12.669,12.722,57351,0
2007-11-26,12.713,12.882,12.191,12.204,104904,0
2007-11-27,12.477,12.822,12.285,12.734,94250,0
2007-11-28,12.822,13.213,12.503,13.072,215315,0
2007-11-29,12.996,13.119,12.828,12.897,44181,0
2007-11-30,13.096,13.096,12.713,12.991,89340,0
2007-12-03,13.005,13.278,12.868,12.871,98951,0
2007-12-04,12.728,13.064,12.669,12.728,66580,0
2007-12-05,12.952,13.217,12.722,12.868,58577,0
2007-12-06,12.799,13.469,12.787,13.384,69388,0
2007-12-07,13.235,13.421,12.952,13.005,56177,0
2007-12-10,13.159,13.33,12.642,12.776,57337,0
2007-12-11,12.782,13.314,12.642,12.669,89895,0
2007-12-12,13.016,13.176,12.542,12.738,87760,0
2007-12-13,12.654,12.722,12.403,12.669,72142,0
2007-12-14,12.542,12.626,12.365,12.38,63019,0
2007-12-17,12.349,12.6,12.349,12.52,78943,0
2007-12-18,12.648,12.952,12.403,12.926,48352,0
2007-12-19,12.846,12.846,12.669,12.765,27903,0
2007-12-20,12.926,12.952,12.669,12.952,51691,0
2007-12-21,13.192,13.682,13.032,13.682,138554,0
2007-12-24,13.731,13.731,13.308,13.671,26927,0
2007-12-26,13.56,13.56,12.909,13.269,40261,0
2007-12-27,12.863,13.496,12.559,12.642,45540,0
2007-12-28,12.814,13.283,12.542,12.569,73173,0
2007-12-31,12.542,12.68,12.274,12.626,47614,0
2008-01-02,12.583,12.863,12.578,12.691,83154,0
2008-01-03,12.92,13.027,12.642,12.642,70782,0
2008-01-04,12.621,13.059,12.43,12.477,59635,0
2008-01-07,12.559,12.804,12.232,12.564,52481,0
2008-01-08,12.6,12.615,12.209,12.274,65818,0
2008-01-09,12.215,12.626,12.124,12.626,43201,0
2008-01-10,12.493,13.272,12.374,13.038,47360,0
2008-01-11,12.941,12.941,12.258,12.365,45451,0
2008-01-14,12.471,12.787,12.285,12.594,35678,0
2008-01-15,12.414,12.483,12.227,12.296,17872,0
2008-01-16,12.28,13.09,12.268,12.6,34446,0
2008-01-17,12.414,12.52,12.204,12.242,30908,0
2008-01-18,12.242,12.344,12.191,12.221,55162,0
2008-01-22,12.068,12.583,11.985,12.04,26017,0
2008-01-23,11.939,12.6,11.683,12.6,58506,0
2008-01-24,12.648,12.648,12.008,12.062,53683,0
2008-01-25,12.209,12.209,11.656,11.715,95036,0
2008-01-28,11.715,12.008,11.607,12.008,29281,0
2008-01-29,12.103,12.242,11.917,12.072,18579,0
2008-01-30,12.008,12.046,11.976,11.985,23902,0
2008-01-31,11.939,12.632,11.79,12.61,29813,0
2008-02-01,12.799,12.817,12.493,12.583,86375,0
2008-02-04,12.583,12.637,12.285,12.291,41549,0
2008-02-05,12.088,12.403,11.971,11.997,57205,0
2008-02-06,11.95,12.173,11.76,11.79,88248,0
2008-02-07,11.756,11.939,11.734,11.822,60652,0
2008-02-08,11.817,11.874,11.734,11.76,51261,0
2008-02-11,11.746,12.461,11.416,11.812,83229,0
2008-02-12,11.895,12.209,11.756,11.817,27228,0
2008-02-13,12.242,12.242,11.9,12.141,18942,0
2008-02-14,11.965,12.344,11.734,11.806,30737,0
2008-02-15,11.746,11.934,11.667,11.734,37484,0
2008-02-19,11.734,11.827,11.601,11.725,25957,0
2008-02-20,11.601,12.011,11.601,11.98,15211,0
2008-02-21,12.046,12.052,11.711,11.842,35130,0
2008-02-22,11.822,11.822,11.473,11.595,32957,0
2008-02-25,11.617,12.135,11.607,12.002,13840,0
2008-02-26,12.209,12.322,11.971,11.971,17932,0
2008-02-27,12.034,12.285,11.895,11.965,12196,0
2008-02-28,12.221,12.221,11.582,11.847,22590,0
2008-02-29,11.74,11.939,11.645,11.802,40417,0
2008-03-03,11.74,11.746,11.505,11.711,47476,0
2008-03-04,11.591,12.028,11.567,11.929,93717,0
2008-03-05,12.052,13.263,11.772,12.979,108591,0
2008-03-06,12.931,14.121,12.926,12.979,216191,0
2008-03-07,12.893,13.71,12.669,13.492,57521,0
2008-03-10,13.565,13.646,13.252,13.272,51276,0
2008-03-11,13.698,14.244,13.591,14.244,63286,0
2008-03-12,14.249,14.615,14.249,14.409,60104,0
2008-03-13,14.264,14.83,13.955,14.749,51699,0
2008-03-14,14.904,14.904,13.988,14.221,52403,0
2008-03-17,13.917,14.797,13.816,14.392,67536,0
2008-03-18,14.712,15.114,14.404,15.103,57630,0
2008-03-19,15.181,15.514,14.77,15.331,48123,0
2008-03-20,15.714,15.714,14.97,15.123,185702,0
2008-03-24,15.166,15.651,14.852,15.181,67315,0
2008-03-25,15.155,15.619,15.097,15.528,30235,0
2008-03-26,15.485,15.485,14.994,15.069,77286,0
2008-03-27,14.847,15.22,14.78,14.852,48640,0
2008-03-28,14.819,15.433,14.655,14.655,61047,0
2008-03-31,14.552,15.181,14.338,14.344,92793,0
2008-04-01,14.535,14.986,14.414,14.952,96486,0
2008-04-02,14.98,15.684,14.98,15.331,48207,0
2008-04-03,15.144,15.714,15.069,15.069,72017,0
2008-04-04,15.196,15.518,14.702,15.01,75392,0
2008-04-07,15.053,15.257,14.702,15.138,45236,0
2008-04-08,14.991,15.161,14.702,15.069,69661,0
2008-04-09,15.118,15.118,14.734,14.792,86955,0
2008-04-10,14.819,14.991,14.803,14.958,93390,0
2008-04-11,14.702,14.946,14.275,14.477,50791,0
2008-04-14,14.505,14.836,13.972,14.002,121623,0
2008-04-15,14.126,14.59,13.977,14.558,52997,0
2008-04-16,14.627,15.043,14.451,14.991,63696,0
2008-04-17,14.994,15.72,14.994,15.709,99534,0
2008-04-18,15.725,16.088,15.191,15.875,71059,0
2008-04-21,15.63,16.196,14.876,15.624,109501,0
2008-04-22,15.518,15.769,15.161,15.518,54783,0
2008-04-23,15.735,15.858,15.357,15.646,69293,0
2008-04-24,15.202,16.003,14.535,15.485,99428,0
2008-04-25,15.581,16.344,15.347,15.752,64740,0
2008-04-28,15.668,16.136,15.657,15.812,107482,0
2008-04-29,15.858,16.126,15.176,15.343,146296,0
2008-04-30,15.427,16.17,15.325,15.575,109796,0
2008-05-01,15.561,16.126,15.47,15.925,113773,0
2008-05-02,16.03,16.509,15.752,15.875,86810,0
2008-05-05,15.821,16.088,15.363,15.48,68751,0
2008-05-06,15.395,16.099,15.395,16.003,62775,0
2008-05-07,15.945,16.035,15.138,15.138,82788,0
2008-05-08,15.315,15.566,15.176,15.458,61434,0
2008-05-09,15.191,15.673,15.155,15.464,60966,0
2008-05-12,15.646,15.88,15.144,15.88,116491,0
2008-05-13,15.796,15.95,15.694,15.843,34797,0
2008-05-14,15.689,15.97,15.651,15.806,42511,0
2008-05-15,15.774,15.896,15.522,15.838,38928,0
2008-05-16,15.965,16.003,15.427,15.812,37164,0
2008-05-19,15.747,15.843,15.176,15.363,77073,0
2008-05-20,15.368,15.551,14.98,15.196,48797,0
2008-05-21,15.353,15.534,14.867,15.114,130518,0
2008-05-22,15.021,15.619,15.021,15.619,67981,0
2008-05-23,15.514,15.843,15.252,15.343,98420,0
2008-05-27,15.353,15.769,15.353,15.597,31902,0
2008-05-28,15.827,16.003,15.263,15.272,53097,0
2008-05-29,15.214,16.114,15.214,15.678,55951,0
2008-05-30,15.752,15.913,14.952,14.952,56635,0
2008-06-02,14.876,15.149,14.21,14.915,54638,0
2008-06-03,14.786,15.103,14.284,14.334,65857,0
2008-06-04,14.307,14.724,14.093,14.488,106412,0
2008-06-05,14.371,14.915,14.244,14.915,36056,0
2008-06-06,14.638,14.638,14.142,14.295,55672,0
2008-06-09,14.483,14.655,14.076,14.27,198831,0
2008-06-10,14.137,14.6,13.901,14.386,131196,0
2008-06-11,14.323,14.404,14.002,14.067,91358,0
2008-06-12,14.301,14.59,13.988,14.338,80191,0
2008-06-13,14.5,14.632,13.922,14.585,91080,0
2008-06-16,14.585,14.803,14.19,14.803,93568,0
2008-06-17,14.674,14.674,13.934,13.934,80043,0
2008-06-18,13.869,14.137,13.83,13.887,80379,0
2008-06-19,13.934,14.244,13.79,14.115,88431,0
2008-06-20,13.982,14.21,13.555,13.79,115132,0
2008-06-23,13.751,13.967,13.435,13.676,69532,0
2008-06-24,13.602,13.812,13.492,13.512,84511,0
2008-06-25,13.602,13.869,13.602,13.836,156240,0
2008-06-26,13.508,13.716,13.09,13.502,59034,0
2008-06-27,13.469,13.671,13.102,13.202,303647,0
2008-06-30,13.182,13.597,12.817,12.846,105804,0
2008-07-01,13.09,13.545,13.048,13.373,96684,0
2008-07-02,13.39,13.555,13.159,13.545,63910,0
2008-07-03,13.646,13.726,12.834,13.303,233381,0
2008-07-07,13.539,13.575,13.119,13.252,67522,0
2008-07-08,13.379,14.057,13.072,14.057,52311,0
2008-07-09,13.187,13.726,12.782,12.828,166453,0
2008-07-10,12.669,12.814,12.078,12.141,148326,0
2008-07-11,12.002,12.002,10.728,11.015,360463,0
2008-07-14,11.158,11.468,10.818,11.176,178000,0
2008-07-15,11.097,11.906,10.753,11.068,170794,0
2008-07-16,11.158,12.028,11.068,12.008,154506,0
2008-07-17,12.247,12.776,11.567,11.95,130679,0
2008-07-18,12.028,12.536,11.683,11.929,99875,0
2008-07-21,12.057,12.487,11.577,11.906,120406,0
2008-07-22,11.595,12.242,11.582,12.168,77868,0
2008-07-23,12.195,12.392,11.98,12.37,77107,0
2008-07-24,12.793,13.108,12.553,12.685,92210,0
2008-07-25,12.828,13.812,12.632,12.846,193128,0
2008-07-28,12.809,13.119,12.594,12.605,57809,0
2008-07-29,12.691,13.48,12.605,12.937,160948,0
2008-07-30,13.027,13.682,12.799,13.197,125744,0
2008-07-31,12.979,13.223,12.858,13.059,89730,0
2008-08-01,13.108,13.402,12.871,13.241,80641,0
2008-08-04,13.09,13.452,12.738,13.155,101842,0
2008-08-05,13.396,13.825,13.144,13.671,52988,0
2008-08-06,13.602,13.676,13.133,13.486,95425,0
2008-08-07,13.39,13.48,12.578,12.701,73895,0
2008-08-08,12.664,13.39,12.664,13.263,63833,0
2008-08-11,13.319,13.859,13.133,13.751,54795,0
2008-08-12,13.652,13.83,13.182,13.56,48674,0
2008-08-13,13.48,13.523,13.314,13.325,37272,0
2008-08-14,13.138,13.641,13.138,13.535,44060,0
2008-08-15,13.704,13.778,13.223,13.57,101174,0
2008-08-18,13.581,13.806,13.123,13.272,25684,0
2008-08-19,13.072,13.551,13.072,13.165,40094,0
2008-08-20,13.159,13.347,12.209,12.787,75916,0
2008-08-21,12.398,12.887,11.971,12.659,90274,0
2008-08-22,12.53,13.064,12.057,13.038,82673,0
2008-08-25,12.514,12.92,12.191,12.828,34343,0
2008-08-26,12.195,13.084,12.129,13.016,91921,0
2008-08-27,12.718,13.496,12.642,13.357,57401,0
2008-08-28,13.223,13.492,12.871,13.144,33512,0
2008-08-29,13.053,13.246,12.931,12.962,31789,0
2008-09-02,13.347,13.44,13.133,13.33,18990,0
2008-09-03,13.192,13.469,12.61,13.412,29345,0
2008-09-04,13.197,13.217,12.713,13.068,26028,0
2008-09-05,12.817,13.123,12.508,13.038,25260,0
2008-09-08,12.926,13.123,12.542,13.059,66939,0
2008-09-09,12.979,13.303,12.621,12.793,49181,0
2008-09-10,12.669,12.887,12.088,12.685,86915,0
2008-09-11,12.743,12.991,12.046,12.392,82425,0
2008-09-12,12.129,12.153,11.645,11.917,55452,0
2008-09-15,11.95,12.776,10.947,12.008,84062,0
2008-09-16,11.997,13.663,11.656,13.663,91798,0
2008-09-17,13.39,13.671,12.814,13.114,71300,0
2008-09-18,13.384,15.981,13.027,14.201,73457,0
2008-09-19,16.754,16.882,13.486,15.47,202647,0
2008-09-22,15.458,15.458,14.579,14.958,22729,0
2008-09-23,14.669,16.537,14.093,15.63,60801,0
2008-09-24,15.319,16.035,14.509,15.678,27787,0
2008-09-25,15.97,16.254,15.566,15.925,26599,0
2008-09-26,13.982,15.997,13.335,15.919,42162,0
2008-09-29,15.464,16.537,14.649,14.882,36601,0
2008-09-30,14.734,16.003,14.734,15.725,73472,0
2008-10-01,15.729,15.735,14.915,14.98,12197,0
2008-10-02,14.852,14.976,14.669,14.674,17030,0
2008-10-03,14.674,16.398,14.172,15.202,48825,0
2008-10-06,14.749,16.003,14.072,14.295,48019,0
2008-10-07,14.313,14.964,12.553,12.834,23487,0
2008-10-08,12.444,13.213,12.011,12.227,47865,0
2008-10-09,11.95,11.971,9.645,9.953,98139,0
2008-10-10,9.655,13.335,9.0733,13.33,86677,0
2008-10-13,13.341,13.512,11.5,13.512,83336,0
2008-10-14,13.565,14.137,12.759,13.123,21600,0
2008-10-15,12.654,12.926,11.522,12.285,72537,0
2008-10-16,12.461,13.881,11.833,13.881,87769,0
2008-10-17,13.229,13.508,12.285,12.536,75914,0
2008-10-20,12.664,12.722,12.082,12.53,70863,0
2008-10-21,12.227,12.398,11.448,11.516,71569,0
2008-10-22,11.223,11.223,9.748,10.37,128465,0
2008-10-23,10.578,10.732,9.889,10.315,158481,0
2008-10-24,9.603,10.519,8.7269,10.189,64721,0
2008-10-27,10.349,10.37,9.0153,9.947,57045,0
2008-10-28,10.269,11.827,9.927,10.963,85869,0
2008-10-29,11.138,12.493,11.138,11.837,53183,0
2008-10-30,12.168,12.403,11.25,12.403,52160,0
2008-10-31,12.227,13.289,11.277,13.048,51805,0
2008-11-03,12.937,13.469,12.569,13.469,21791,0
2008-11-04,13.602,14.041,13.005,13.944,37156,0
2008-11-05,13.72,14.178,13.241,13.289,33385,0
2008-11-06,13.289,13.535,12.804,13.272,23220,0
2008-11-07,13.407,13.726,12.828,13.581,32900,0
2008-11-10,13.778,13.864,12.897,13.272,10281,0
2008-11-11,13.102,13.56,12.536,12.605,42549,0
2008-11-12,12.354,12.979,11.65,12.713,45295,0
2008-11-13,12.804,13.213,11.874,13.202,33708,0
2008-11-14,12.991,13.71,11.929,12.057,33083,0
2008-11-17,11.934,12.322,11.454,11.65,57995,0
2008-11-18,11.751,11.784,11.049,11.65,77365,0
2008-11-19,11.5,12.119,10.862,11.372,86862,0
2008-11-20,11.223,11.223,10.692,11.187,34688,0
2008-11-21,11.176,12.215,10.291,11.906,75722,0
2008-11-24,12.04,13.79,11.238,13.229,88016,0
2008-11-25,13.202,13.565,12.893,13.187,195855,0
2008-11-26,12.926,13.298,12.057,13.278,51586,0
2008-11-28,13.027,13.335,12.313,13.165,11683,0
2008-12-01,12.759,12.759,11.33,11.556,35338,0
2008-12-02,11.837,12.589,11.25,12.37,59056,0
2008-12-03,12.002,13.027,11.802,12.691,30694,0
2008-12-04,12.542,12.882,11.827,12.455,38197,0
2008-12-05,12.308,13.187,12.082,13.068,26523,0
2008-12-08,13.407,13.486,12.461,13.363,34501,0
2008-12-09,13.064,13.335,12.84,12.952,23909,0
2008-12-10,13.01,13.01,12.386,12.804,30007,0
2008-12-11,12.503,12.804,11.772,11.858,21805,0
2008-12-12,11.633,12.057,11.315,12.008,65778,0
2008-12-15,12.057,12.209,11.5,11.817,21102,0
2008-12-16,12.088,12.804,11.715,12.804,50243,0
2008-12-17,12.941,13.303,12.338,12.409,60069,0
2008-12-18,12.536,13.119,12.268,12.903,36051,0
2008-12-19,13.335,13.636,12.675,12.897,88280,0
2008-12-22,12.882,12.882,11.76,12.333,30800,0
2008-12-23,12.419,12.722,12.209,12.68,27084,0
2008-12-24,12.765,12.804,12.338,12.536,14904,0
2008-12-26,12.61,12.722,12.322,12.68,7899,0
2008-12-29,12.669,12.685,12.461,12.6,6182,0
2008-12-30,12.68,12.804,12.547,12.799,13932,0
2008-12-31,12.804,13.682,12.799,13.682,20749,0
2009-01-02,13.427,13.427,12.449,12.621,31911,0
2009-01-05,12.648,12.871,12.268,12.782,13999,0
2009-01-06,12.863,13.314,12.493,13.064,26304,0
2009-01-07,12.871,13.252,12.578,12.685,9382,0
2009-01-08,12.374,13.068,12.237,12.931,23043,0
2009-01-09,12.887,13.298,12.264,12.419,28817,0
2009-01-12,12.37,12.498,11.833,12.017,9399,0
2009-01-13,12.017,12.424,11.912,12.398,10330,0
2009-01-14,12.103,12.308,11.208,11.208,25323,0
2009-01-15,11.266,11.633,10.818,11.463,25923,0
2009-01-16,11.567,11.633,10.987,11.522,14322,0
2009-01-20,11.389,11.389,10.14,10.14,14754,0
2009-01-21,10.321,11.148,10.136,11.148,28635,0
2009-01-22,10.952,11.015,10.696,10.732,15264,0
2009-01-23,10.466,11.079,10.327,10.552,33264,0
2009-01-26,10.599,11.214,10.599,10.728,10585,0
2009-01-27,10.737,11.17,10.737,10.952,13035,0
2009-01-28,11.17,11.357,11.055,11.277,18505,0
2009-01-29,11.192,11.192,10.279,10.337,30177,0
2009-01-30,10.449,10.541,10.36,10.36,13565,0
2009-02-02,10.179,10.799,10.151,10.599,34156,0
2009-02-03,10.68,10.931,10.436,10.803,18174,0
2009-02-04,10.696,11.304,10.67,10.712,13343,0
2009-02-05,10.68,11.416,10.514,11.187,33198,0
2009-02-06,11.197,11.868,11.031,11.817,19682,0
2009-02-09,11.389,11.906,11.158,11.715,18441,0
2009-02-10,11.577,11.699,10.599,10.829,22499,0
2009-02-11,10.919,11.633,10.702,11.261,20382,0
2009-02-12,10.728,11.65,10.47,11.261,23591,0
2009-02-13,11.244,11.623,10.999,11.25,6473,0
2009-02-17,11.117,11.572,10.696,10.913,16242,0
2009-02-18,10.978,11.377,10.753,10.753,21560,0
2009-02-19,10.952,11.055,10.68,10.68,18807,0
2009-02-20,10.508,10.664,9.762,10.508,33804,0
2009-02-23,10.573,10.722,9.842,9.875,27707,0
2009-02-24,9.666,10.712,9.666,10.621,31805,0
2009-02-25,10.702,10.702,9.894,10.087,47062,0
2009-02-26,10.183,10.818,9.655,9.655,42178,0
2009-02-27,9.819,11.064,9.819,10.658,33767,0
2009-03-02,10.445,10.589,10.162,10.263,45332,0
2009-03-03,10.445,10.519,9.608,9.608,21381,0
2009-03-04,9.875,10.743,9.737,10.722,62314,0
2009-03-05,10.306,10.519,9.917,10.004,57712,0
2009-03-06,10.12,10.301,9.875,10.151,15646,0
2009-03-09,10.069,10.225,9.933,10.045,85601,0
2009-03-10,10.279,11.009,9.655,10.973,21195,0
2009-03-11,11.015,11.309,10.327,10.327,17094,0
2009-03-12,10.219,11.17,9.987,11.164,45901,0
2009-03-13,11.17,11.366,10.53,10.881,43690,0
2009-03-16,10.931,11.271,10.781,11.055,27610,0
2009-03-17,10.834,11.25,10.834,11.25,38579,0
2009-03-18,11.229,11.76,11.06,11.55,57807,0
2009-03-19,11.683,11.756,11.394,11.65,25959,0
2009-03-20,11.683,11.734,11.244,11.468,68529,0
2009-03-23,11.772,11.852,11.495,11.847,36954,0
2009-03-24,11.587,11.833,11.309,11.416,33106,0
2009-03-25,11.484,11.784,11.233,11.756,46972,0
2009-03-26,11.917,11.956,11.623,11.837,41466,0
2009-03-27,11.633,11.633,11.208,11.468,35142,0
2009-03-30,11.182,11.377,11.091,11.315,33407,0
2009-03-31,11.41,11.699,11.091,11.238,58352,0
2009-04-01,11.192,11.689,11.043,11.459,38302,0
2009-04-02,11.746,11.965,11.335,11.734,54469,0
2009-04-03,11.76,11.852,11.283,11.556,20944,0
2009-04-06,11.427,11.746,11.335,11.5,18113,0
2009-04-07,11.294,11.607,11.294,11.416,18313,0
2009-04-08,11.633,11.715,11.351,11.715,10762,0
2009-04-09,11.719,11.956,11.705,11.833,30507,0
2009-04-13,11.639,11.944,11.582,11.939,16926,0
2009-04-14,11.705,11.705,11.229,11.229,17856,0
2009-04-15,11.377,11.944,11.362,11.934,18640,0
2009-04-16,12.008,12.129,11.341,12.008,35873,0
2009-04-17,12.072,12.072,11.534,11.746,23201,0
2009-04-20,11.5,11.5,11.074,11.148,29227,0
2009-04-21,11.074,11.79,10.973,11.79,27372,0
2009-04-22,11.633,11.633,10.925,11.187,20070,0
2009-04-23,11.309,11.439,10.845,11.064,30751,0
2009-04-24,11.309,11.734,11.182,11.694,38122,0
2009-04-27,11.294,11.817,11.289,11.341,44389,0
2009-04-28,11.187,11.645,11.097,11.383,27084,0
2009-04-29,11.433,12.072,11.346,12.057,38351,0
2009-04-30,12.135,12.195,11.534,12.088,46262,0
2009-05-01,12.109,12.109,11.154,11.203,29868,0
2009-05-04,11.335,11.582,11.238,11.55,35156,0
2009-05-05,11.439,11.601,11.02,11.266,40212,0
2009-05-06,11.528,11.528,11.102,11.357,17907,0
2009-05-07,11.591,12.098,10.993,11.097,22650,0
2009-05-08,11.49,11.959,11.214,11.959,26674,0
2009-05-11,11.934,11.944,11.289,11.766,34237,0
2009-05-12,11.884,11.895,11.182,11.463,24639,0
2009-05-13,11.304,11.572,10.707,10.807,57686,0
2009-05-14,11.031,11.627,10.947,11.294,32718,0
2009-05-15,11.294,11.4,10.958,11.283,27115,0
2009-05-18,11.405,11.863,11.341,11.728,21279,0
2009-05-19,11.802,11.976,11.335,11.595,33249,0
2009-05-20,11.725,11.906,11.346,11.65,43703,0
2009-05-21,11.439,11.65,11.004,11.383,20921,0
2009-05-22,11.427,11.607,11.055,11.208,12047,0
2009-05-26,11.197,11.959,11.043,11.959,34803,0
2009-05-27,11.796,11.847,11.208,11.33,17782,0
2009-05-28,11.366,11.639,11.049,11.601,28378,0
2009-05-29,11.677,11.677,11.325,11.65,23397,0
2009-06-01,11.842,12.04,11.366,11.939,52436,0
2009-06-02,11.912,11.956,11.495,11.9,43040,0
2009-06-03,11.76,11.76,11.223,11.335,23427,0
2009-06-04,11.377,11.766,11.377,11.766,21739,0
2009-06-05,11.734,11.734,11.577,11.601,12537,0
2009-06-08,11.601,11.74,11.394,11.633,22071,0
2009-06-09,11.639,11.842,11.639,11.766,23003,0
2009-06-10,11.906,11.906,11.25,11.389,22443,0
2009-06-11,11.459,11.715,11.459,11.572,18229,0
2009-06-12,11.5,11.587,11.197,11.587,13849,0
2009-06-15,11.377,11.772,11.122,11.405,33880,0
2009-06-16,11.55,11.55,11.187,11.309,21404,0
2009-06-17,11.346,11.595,11.102,11.325,25484,0
2009-06-18,11.335,11.484,11.203,11.416,21490,0
2009-06-19,11.528,11.601,11.233,11.591,47457,0
2009-06-22,11.478,11.683,11.154,11.283,29737,0
2009-06-23,11.335,11.377,11.17,11.255,19088,0
2009-06-24,11.304,11.427,11.233,11.309,17110,0
2009-06-25,11.203,11.639,11.128,11.639,28879,0
2009-06-26,11.534,11.534,11.214,11.244,236910,0
2009-06-29,11.283,11.377,11.143,11.229,35395,0
2009-06-30,11.271,11.294,11.102,11.102,23962,0
2009-07-01,11.214,11.719,11.068,11.705,35907,0
2009-07-02,11.49,11.55,11.11,11.187,51771,0
2009-07-06,11.17,11.55,11.049,11.128,38952,0
2009-07-07,11.154,11.283,10.876,11.026,29995,0
2009-07-08,11.11,11.233,10.993,11.02,22557,0
2009-07-09,11.064,11.244,10.793,10.839,18540,0
2009-07-10,10.807,11.043,10.692,10.978,27050,0
2009-07-13,10.958,11.473,10.919,11.32,28519,0
2009-07-14,11.277,11.309,11.097,11.187,11942,0
2009-07-15,11.383,11.633,11.309,11.601,33403,0
2009-07-16,11.567,11.711,11.567,11.627,19938,0
2009-07-17,11.662,11.705,11.416,11.468,24560,0
2009-07-20,11.567,11.694,11.421,11.694,25937,0
2009-07-21,11.725,11.879,11.528,11.822,34119,0
2009-07-22,11.725,12.046,11.671,11.95,44243,0
2009-07-23,11.858,12.43,11.623,12.392,28940,0
2009-07-24,12.344,12.444,11.923,12.268,42330,0
2009-07-27,12.227,12.313,12.008,12.008,31060,0
2009-07-28,11.895,12.409,11.895,12.359,12689,0
2009-07-29,12.291,12.508,12.247,12.449,6478,0
2009-07-30,12.632,12.882,12.53,12.876,11855,0
2009-07-31,12.863,13.042,12.268,12.903,32026,0
2009-08-03,12.962,12.962,12.109,12.852,17727,0
2009-08-04,12.722,12.996,12.626,12.996,12132,0
2009-08-05,13.042,13.042,12.648,12.669,25610,0
2009-08-06,12.765,12.765,12.247,12.264,51080,0
2009-08-07,12.503,12.503,12.052,12.322,20962,0
2009-08-10,12.162,12.738,12.028,12.072,12457,0
2009-08-11,12.046,12.386,11.985,12.237,22345,0
2009-08-12,12.191,12.322,12.002,12.247,21270,0
2009-08-13,12.285,12.285,11.842,11.934,16243,0
2009-08-14,11.906,11.906,11.187,11.433,28627,0
2009-08-17,11.164,11.617,11.164,11.394,19641,0
2009-08-18,11.495,11.734,11.223,11.539,27385,0
2009-08-19,11.448,11.725,11.448,11.522,15941,0
2009-08-20,11.528,11.627,11.383,11.522,10529,0
2009-08-21,11.711,11.837,11.433,11.728,38013,0
2009-08-24,11.778,11.847,11.582,11.667,8557,0
2009-08-25,11.734,11.734,11.544,11.556,9006,0
2009-08-26,11.484,11.65,11.3,11.522,16412,0
2009-08-27,11.454,11.51,11.304,11.389,12576,0
2009-08-28,11.463,11.562,11.362,11.366,56597,0
2009-08-31,11.289,11.662,11.289,11.468,39015,0
2009-09-01,11.362,11.728,11.197,11.197,33201,0
2009-09-02,11.17,11.304,11.102,11.203,49460,0
2009-09-03,11.138,11.25,10.891,11.203,15983,0
2009-09-04,11.33,11.335,11.143,11.192,18516,0
2009-09-08,11.255,11.304,11.122,11.203,16994,0
2009-09-09,11.164,11.495,11.122,11.238,42331,0
2009-09-10,11.233,11.591,11.148,11.271,80644,0
2009-09-11,11.528,11.528,10.963,11.182,29901,0
2009-09-14,11.176,11.416,11.176,11.325,20107,0
2009-09-15,11.266,11.5,11.06,11.187,28722,0
2009-09-16,11.192,11.255,11.037,11.158,45861,0
2009-09-17,11.197,11.233,11.049,11.122,10364,0
2009-09-18,11.148,11.335,11.148,11.203,60117,0
2009-09-21,11.203,11.203,11.085,11.158,16649,0
2009-09-22,11.068,11.734,11.068,11.572,80866,0
2009-09-23,11.572,12.237,11.572,12.109,57590,0
2009-09-24,12.103,13.402,12.072,12.893,657991,0
2009-09-25,12.119,12.119,10.958,11.06,460015,0
2009-09-28,11.154,11.544,11.064,11.473,118783,0
2009-09-29,11.468,11.591,11.203,11.484,80001,0
2009-09-30,11.4,11.544,11.074,11.271,86072,0
2009-10-01,11.182,11.427,11.02,11.102,70669,0
2009-10-02,10.978,11.266,10.936,11.197,38671,0
2009-10-05,10.993,11.405,10.978,11.325,40080,0
2009-10-06,11.383,11.49,11.128,11.448,35869,0
2009-10-07,11.427,11.677,11.357,11.587,52400,0
2009-10-08,11.633,12.008,11.309,11.341,110255,0
2009-10-09,11.362,11.806,11.097,11.705,72283,0
2009-10-12,11.694,11.734,11.294,11.4,72374,0
2009-10-13,11.362,11.778,11.346,11.662,55471,0
2009-10-14,11.623,11.95,11.362,11.719,34955,0
2009-10-15,12.103,12.313,11.895,12.046,60146,0
2009-10-16,12.011,12.344,12.011,12.109,40745,0
2009-10-19,12.185,12.589,12.135,12.349,31152,0
2009-10-20,12.327,12.327,11.827,11.944,28042,0
2009-10-21,11.895,12.477,11.639,11.715,24216,0
2009-10-22,11.728,12.471,11.516,12.057,140805,0
2009-10-23,12.04,12.409,11.208,11.719,43368,0
2009-10-26,11.677,12.082,11.122,11.233,31264,0
2009-10-27,11.214,11.645,11.214,11.522,72631,0
2009-10-28,11.49,11.74,11.229,11.357,95809,0
2009-10-29,11.433,11.433,11.091,11.25,40257,0
2009-10-30,11.154,11.394,10.881,10.978,87564,0
2009-11-02,11.026,11.229,11.02,11.164,32213,0
2009-11-03,11.11,11.335,10.887,11.335,27960,0
2009-11-04,11.351,11.351,10.897,10.931,27551,0
2009-11-05,11.055,11.219,10.881,11.106,32575,0
2009-11-06,10.958,11.229,10.958,10.999,32205,0
2009-11-09,11.122,11.143,10.942,11.049,28425,0
2009-11-10,11.154,11.271,10.983,11.02,30209,0
2009-11-11,11.148,11.219,11.068,11.182,13016,0
2009-11-12,11.064,11.223,10.908,10.908,15822,0
2009-11-13,10.978,11.097,10.753,11.064,33613,0
2009-11-16,11.143,11.577,11.026,11.528,22823,0
2009-11-17,11.346,11.728,11.143,11.728,16484,0
2009-11-18,11.699,11.719,11.283,11.719,25578,0
2009-11-19,11.65,11.725,11.405,11.528,22361,0
2009-11-20,11.421,11.612,11.158,11.478,21205,0
2009-11-23,11.601,11.671,11.346,11.65,21456,0
2009-11-24,11.683,11.683,11.495,11.639,6823,0
2009-11-25,11.656,11.671,11.484,11.595,8829,0
2009-11-27,11.3,11.65,11.055,11.122,19688,0
2009-11-30,11.148,11.148,10.686,11.079,36114,0
2009-12-01,11.154,11.261,10.871,11.128,13948,0
2009-12-02,11.266,11.612,10.834,11.143,78859,0
2009-12-03,11.176,11.612,10.908,11.17,43208,0
2009-12-04,11.405,11.734,11.261,11.734,25030,0
2009-12-07,11.677,11.694,11.325,11.633,36109,0
2009-12-08,11.562,11.699,11.377,11.595,7900,0
2009-12-09,11.617,11.627,11.405,11.495,11571,0
2009-12-10,11.572,11.627,11.097,11.182,27904,0
2009-12-11,11.294,11.656,11.074,11.138,24212,0
2009-12-14,11.233,11.233,11.068,11.203,14202,0
2009-12-15,11.143,11.463,11.085,11.143,11620,0
2009-12-16,11.203,11.325,11.049,11.182,60034,0
2009-12-17,11.223,11.25,10.969,10.978,11160,0
2009-12-18,11.091,11.439,10.903,11.405,76004,0
2009-12-21,11.433,11.645,10.969,11.064,32568,0
2009-12-22,11.049,11.734,11.049,11.633,53499,0
2009-12-23,11.667,11.667,11.427,11.522,5778,0
2009-12-24,11.617,11.671,11.351,11.572,8475,0
2009-12-28,11.377,11.468,11.233,11.341,18337,0
2009-12-29,11.4,11.582,11.187,11.454,5944,0
2009-12-30,11.443,11.49,11.164,11.468,19001,0
2009-12-31,11.5,11.65,11.433,11.473,14454,0
2010-01-04,11.627,11.912,11.289,11.9,40020,0
2010-01-05,11.923,11.923,11.601,11.65,18233,0
2010-01-06,11.601,11.756,11.02,11.02,22835,0
2010-01-07,11.289,11.32,10.881,11.097,35524,0
2010-01-08,11.06,11.097,10.987,11.097,5046,0
2010-01-11,11.154,11.176,10.958,11.176,13781,0
2010-01-12,11.064,11.176,10.936,10.983,21880,0
2010-01-13,11.06,11.06,10.908,11.015,12836,0
2010-01-14,10.947,11.4,10.919,11.154,40527,0
2010-01-15,11.208,11.214,10.963,10.983,20390,0
2010-01-19,10.973,11.164,10.942,11.02,17568,0
2010-01-20,10.973,11.064,10.813,10.913,14069,0
2010-01-21,10.963,11.02,10.674,10.686,32804,0
2010-01-22,10.743,10.908,10.67,10.712,14474,0
2010-01-25,10.753,11.015,10.753,10.983,14727,0
2010-01-26,10.763,11.283,10.763,11.043,88511,0
2010-01-27,10.969,11.261,10.908,11.261,13145,0
2010-01-28,11.244,11.244,11.004,11.004,8856,0
2010-01-29,11.02,11.148,10.983,11.031,17079,0
2010-02-01,11.154,11.154,10.942,10.973,10534,0
2010-02-02,10.947,10.987,10.803,10.803,27076,0
2010-02-03,10.799,11.439,10.647,10.993,71348,0
2010-02-04,10.969,10.987,10.728,10.757,23793,0
2010-02-05,10.748,10.891,10.68,10.856,7303,0
2010-02-08,10.803,10.818,10.707,10.717,13882,0
2010-02-09,10.803,11.043,10.757,11.015,11148,0
2010-02-10,11.004,11.068,10.839,10.925,11158,0
2010-02-11,11.049,11.097,10.958,11.015,30874,0
2010-02-12,10.919,11.064,10.823,10.823,15881,0
2010-02-16,10.903,10.925,10.803,10.913,10792,0
2010-02-17,10.952,10.987,10.829,10.925,9704,0
2010-02-18,10.881,11.026,10.829,10.978,41897,0
2010-02-19,10.983,10.987,10.834,10.983,14727,0
2010-02-22,10.983,10.983,10.908,10.983,5048,0
2010-02-23,10.936,11.068,10.908,10.908,13412,0
2010-02-24,10.973,10.993,10.908,10.978,10960,0
2010-02-25,10.807,11.049,10.807,10.881,12316,0
2010-02-26,10.913,11.17,10.807,10.807,60577,0
2010-03-01,11.122,11.154,10.903,11.085,33077,0
2010-03-02,11.133,11.325,10.993,11.289,32521,0
2010-03-03,11.346,11.383,11.06,11.366,38884,0
2010-03-04,11.389,11.473,11.325,11.473,15204,0
2010-03-05,11.463,11.719,11.3,11.719,27034,0
2010-03-08,11.667,11.863,11.612,11.784,39907,0
2010-03-09,11.694,11.79,11.65,11.766,19241,0
2010-03-10,11.728,11.852,11.683,11.719,19700,0
2010-03-11,11.639,11.802,11.639,11.79,11405,0
2010-03-12,11.772,11.817,11.656,11.694,23466,0
2010-03-15,11.734,11.842,11.627,11.671,30122,0
2010-03-16,11.705,11.817,11.51,11.784,24635,0
2010-03-17,11.822,11.858,11.667,11.784,56403,0
2010-03-18,11.817,11.868,11.728,11.806,28078,0
2010-03-19,11.802,11.868,11.756,11.863,57174,0
2010-03-22,11.79,11.939,11.79,11.923,21228,0
2010-03-23,11.796,11.95,11.79,11.895,19952,0
2010-03-24,11.796,11.991,11.746,11.847,12224,0
2010-03-25,11.95,12.162,11.806,11.884,36095,0
2010-03-26,11.965,12.114,11.863,12.028,22945,0
2010-03-29,11.985,12.04,11.74,11.959,33580,0
2010-03-30,11.923,12.313,11.796,12.011,39322,0
2010-03-31,11.929,12.247,11.929,12.011,30496,0
2010-04-01,12.119,12.147,11.971,12.129,40977,0
2010-04-05,12.168,12.209,12.124,12.162,31769,0
2010-04-06,12.072,12.365,12.072,12.242,13680,0
2010-04-07,12.296,12.296,12.114,12.195,45750,0
2010-04-08,12.119,12.252,12.114,12.215,12681,0
2010-04-09,12.173,12.242,11.699,11.956,48205,0
2010-04-12,11.991,12.252,11.868,12.209,29954,0
2010-04-13,12.209,12.449,12.072,12.38,29951,0
2010-04-14,12.477,12.536,12.386,12.508,36662,0
2010-04-15,12.498,12.498,12.43,12.461,13411,0
2010-04-16,12.471,12.536,12.264,12.493,39808,0
2010-04-19,12.386,12.508,12.302,12.44,18544,0
2010-04-20,12.471,12.536,12.338,12.53,35481,0
2010-04-21,12.444,12.466,12.204,12.302,56536,0
2010-04-22,12.162,12.403,12.002,12.403,33922,0
2010-04-23,12.272,12.508,12.272,12.483,13302,0
2010-04-26,12.508,12.753,12.365,12.589,65894,0
2010-04-27,12.542,12.542,12.232,12.333,22341,0
2010-04-28,12.461,12.822,12.313,12.804,106915,0
2010-04-29,12.893,13.263,12.718,13.229,67519,0
2010-04-30,13.078,13.176,12.882,12.941,156958,0
2010-05-03,13.038,13.252,13.021,13.229,42725,0
2010-05-04,13.133,13.176,12.828,12.962,25266,0
2010-05-05,12.871,12.979,12.793,12.858,22295,0
2010-05-06,12.753,12.962,12.349,12.632,37569,0
2010-05-07,12.626,12.664,12.215,12.258,22534,0
2010-05-10,12.503,12.828,12.37,12.738,61026,0
2010-05-11,12.654,12.985,12.654,12.92,40218,0
2010-05-12,12.941,13.278,12.675,13.138,50793,0
2010-05-13,13.038,13.064,12.887,13.016,35087,0
2010-05-14,12.897,13,12.675,12.753,15544,0
2010-05-17,12.858,12.868,12.414,12.809,23142,0
2010-05-18,12.893,12.897,12.669,12.669,12467,0
2010-05-19,12.675,12.675,12.354,12.524,18963,0
2010-05-20,12.296,12.374,11.965,11.965,29179,0
2010-05-21,11.847,11.991,11.746,11.837,44142,0
2010-05-24,11.796,11.997,11.562,11.689,30504,0
2010-05-25,11.433,11.433,11.229,11.41,22924,0
2010-05-26,11.448,11.671,11.309,11.528,78826,0
2010-05-27,11.645,12.057,11.505,11.965,17344,0
2010-05-28,11.9,12.034,11.89,11.895,26062,0
2010-06-01,11.917,12.291,11.734,11.822,54663,0
2010-06-02,11.923,12.2,11.923,12.129,26550,0
2010-06-03,12.209,12.247,11.971,11.976,30192,0
2010-06-04,11.827,11.852,11.522,11.55,37551,0
2010-06-07,11.627,11.842,11.394,11.4,35379,0
2010-06-08,11.473,11.473,11.154,11.219,47012,0
2010-06-09,11.325,11.377,11.117,11.176,33261,0
2010-06-10,11.335,11.341,11.164,11.341,22100,0
2010-06-11,11.383,11.55,11.383,11.534,19515,0
2010-06-14,11.639,11.728,11.448,11.505,29799,0
2010-06-15,11.612,11.802,11.612,11.784,40642,0
2010-06-16,11.728,11.89,11.534,11.812,31754,0
2010-06-17,11.9,12.109,11.884,11.956,42710,0
2010-06-18,11.95,11.965,11.852,11.852,62311,0
2010-06-21,12.017,12.017,11.837,11.842,28578,0
2010-06-22,11.959,12.008,11.719,11.728,33457,0
2010-06-23,11.772,11.817,11.633,11.656,21615,0
2010-06-24,11.627,11.874,11.612,11.627,33258,0
2010-06-25,11.639,12.359,11.639,12.359,343461,0
2010-06-28,12.349,12.455,12.046,12.103,51493,0
2010-06-29,12.008,12.028,11.827,11.884,27904,0
2010-06-30,11.943,12.008,11.638,11.699,31460,0
2010-07-01,11.699,12.072,11.49,11.76,64744,0
2010-07-02,11.802,11.858,11.601,11.65,13203,0
2010-07-06,11.734,11.76,11.601,11.689,45250,0
2010-07-07,11.756,11.817,11.677,11.715,41099,0
2010-07-08,11.833,11.847,11.711,11.806,56778,0
2010-07-09,11.822,11.852,11.667,11.852,61629,0
2010-07-12,11.784,12.057,11.76,12.008,38403,0
2010-07-13,12.114,12.135,11.965,12.103,48373,0
2010-07-14,12.028,12.093,11.991,12.022,39478,0
2010-07-15,12.002,12.098,11.868,11.89,26326,0
2010-07-16,11.842,11.868,11.728,11.728,45952,0
2010-07-19,11.806,11.874,11.734,11.863,13954,0
2010-07-20,12.052,12.068,11.689,11.868,29447,0
2010-07-21,11.868,11.991,11.601,11.601,24172,0
2010-07-22,11.705,11.847,11.699,11.847,22409,0
2010-07-23,11.772,11.9,11.694,11.868,38386,0
2010-07-26,11.868,12.022,11.833,12.022,63202,0
2010-07-27,12.011,12.057,11.852,11.912,41743,0
2010-07-28,11.923,11.985,11.817,11.833,31278,0
2010-07-29,11.79,11.833,11.683,11.766,44145,0
2010-07-30,11.734,12.082,11.734,11.929,22983,0
2010-08-02,12.119,12.119,11.662,11.756,48799,0
2010-08-03,11.689,11.76,11.495,11.5,39222,0
2010-08-04,11.505,11.719,11.505,11.683,30001,0
2010-08-05,11.699,11.719,11.522,11.544,21946,0
2010-08-06,11.484,11.572,11.309,11.377,17875,0
2010-08-09,11.468,11.468,11.277,11.346,39148,0
2010-08-10,11.261,11.335,11.208,11.208,33991,0
2010-08-11,11.203,11.244,11.102,11.187,65847,0
2010-08-12,11.154,11.197,10.908,11.037,31956,0
2010-08-13,11.079,11.079,10.952,10.952,24186,0
2010-08-16,10.936,11.106,10.887,11.064,33299,0
2010-08-17,11.143,11.271,11.091,11.17,44957,0
2010-08-18,11.197,11.255,11.122,11.203,48313,0
2010-08-19,11.133,11.176,10.999,11.02,41264,0
2010-08-20,10.983,11.128,10.952,11.102,28180,0
2010-08-23,11.176,11.255,10.829,10.834,25543,0
2010-08-24,10.807,11.203,10.728,11.004,29280,0
2010-08-25,10.973,11.238,10.919,11.214,37233,0
2010-08-26,11.203,11.244,10.947,11.026,27182,0
2010-08-27,10.947,11.223,10.947,11.223,19631,0
2010-08-30,11.158,11.158,10.973,10.978,17974,0
2010-08-31,10.96,11.134,10.905,10.976,33068,0
2010-09-01,11.091,11.315,11.055,11.3,29830,0
2010-09-02,11.238,11.238,10.987,11.079,18932,0
2010-09-03,11.02,11.097,10.936,11.068,20378,0
2010-09-07,11.064,11.064,10.876,10.876,20526,0
2010-09-08,10.936,11.031,10.823,10.887,16593,0
2010-09-09,10.936,10.987,10.856,10.908,40186,0
2010-09-10,10.887,10.963,10.856,10.881,18515,0
2010-09-13,10.936,11.091,10.936,11.031,31466,0
2010-09-14,10.963,11.009,10.876,10.925,27471,0
2010-09-15,10.919,11.037,10.845,11.037,63512,0
2010-09-16,11.031,11.097,11.031,11.049,38501,0
2010-09-17,11.009,11.11,10.862,11.11,92837,0
2010-09-20,11.049,11.421,11.031,11.421,39418,0
2010-09-21,11.223,11.357,11.208,11.283,14723,0
2010-09-22,11.261,11.346,11.25,11.32,26623,0
2010-09-23,11.289,11.366,11.176,11.229,26993,0
2010-09-24,11.377,11.463,11.372,11.463,20406,0
2010-09-27,11.433,11.443,11.064,11.085,35484,0
2010-09-28,11.091,11.335,11.064,11.33,26341,0
2010-09-29,11.271,11.427,11.271,11.427,32668,0
2010-09-30,11.466,11.508,11.332,11.374,40097,0
2010-10-01,11.421,11.567,11.289,11.516,34839,0
2010-10-04,11.544,11.544,11.229,11.405,18126,0
2010-10-05,11.478,11.633,11.454,11.633,25943,0
2010-10-06,11.582,11.639,11.439,11.5,9421,0
2010-10-07,11.591,11.591,11.362,11.405,9643,0
2010-10-08,11.416,11.766,11.283,11.711,19092,0
2010-10-11,11.711,11.711,11.601,11.601,3709,0
2010-10-12,11.539,11.577,11.266,11.41,33261,0
2010-10-13,11.528,11.544,11.389,11.484,22369,0
2010-10-14,11.473,11.796,11.473,11.784,27359,0
2010-10-15,11.837,11.837,11.705,11.746,36542,0
2010-10-18,11.694,11.917,11.683,11.917,35261,0
2010-10-19,11.756,11.812,11.562,11.645,13882,0
2010-10-20,11.667,11.895,11.667,11.833,11929,0
2010-10-21,11.906,11.906,11.591,11.677,7104,0
2010-10-22,11.627,11.725,11.478,11.601,10166,0
2010-10-25,11.601,11.734,11.601,11.699,5048,0
2010-10-26,11.65,11.728,11.591,11.591,9345,0
2010-10-27,11.528,11.677,11.439,11.534,22425,0
2010-10-28,11.421,11.5,11.357,11.366,4443,0
2010-10-29,11.344,11.355,11.203,11.279,30026,0
2010-11-01,11.255,11.335,11.208,11.229,12460,0
2010-11-02,11.405,11.484,11.362,11.484,13229,0
2010-11-03,11.439,11.516,11.427,11.516,9517,0
2010-11-04,11.534,11.667,11.478,11.607,40613,0
2010-11-05,11.607,11.842,11.389,11.591,25535,0
2010-11-08,11.817,12.135,11.796,12.034,46473,0
2010-11-09,12.072,12.072,11.812,11.812,17810,0
2010-11-10,11.95,11.959,11.796,11.959,15529,0
2010-11-11,11.884,11.917,11.817,11.868,39526,0
2010-11-12,11.756,12.002,11.751,11.806,11003,0
2010-11-15,11.79,11.852,11.715,11.812,6397,0
2010-11-16,11.766,11.778,11.4,11.582,15867,0
2010-11-17,11.677,11.719,11.341,11.421,8947,0
2010-11-18,11.473,11.699,11.473,11.567,9628,0
2010-11-19,11.595,11.847,11.516,11.847,60057,0
2010-11-22,11.842,11.842,11.671,11.796,13306,0
2010-11-23,11.705,11.778,11.677,11.715,7007,0
2010-11-24,11.827,11.868,11.699,11.868,11849,0
2010-11-26,11.858,11.9,11.806,11.842,2079,0
2010-11-29,11.9,11.929,11.806,11.929,16612,0
2010-11-30,11.824,11.888,11.725,11.882,58764,0
2010-12-01,11.95,11.971,11.715,11.868,37686,0
2010-12-02,11.917,11.971,11.858,11.959,12055,0
2010-12-03,11.874,11.944,11.76,11.923,7514,0
2010-12-06,11.842,11.89,11.778,11.847,13800,0
2010-12-07,11.923,11.944,11.847,11.944,15274,0
2010-12-08,11.939,11.98,11.847,11.884,23336,0
2010-12-09,11.868,12.034,11.842,12.002,17549,0
2010-12-10,11.971,12.103,11.895,12.098,15703,0
2010-12-13,12.072,12.135,12.072,12.103,7719,0
2010-12-14,12.162,12.162,12.072,12.124,8557,0
2010-12-15,12.135,12.195,12.078,12.162,21114,0
2010-12-16,12.171,12.212,12.084,12.212,12010,0
2010-12-17,12.185,12.185,12.082,12.119,35764,0
2010-12-20,12.179,12.179,12.093,12.093,7306,0
2010-12-21,12.093,12.215,12.082,12.209,12937,0
2010-12-22,12.215,12.313,12.215,12.313,11254,0
2010-12-23,12.296,12.374,12.268,12.333,6777,0
2010-12-27,12.258,12.403,12.221,12.318,10191,0
2010-12-28,12.308,12.44,12.302,12.403,11420,0
2010-12-29,12.387,12.427,12.333,12.381,10935,0
2010-12-30,12.432,12.475,12.375,12.393,9991,0
2010-12-31,12.352,12.352,12.075,12.075,14362,0
2011-01-03,12.093,12.209,11.976,12.114,20483,0
2011-01-04,11.997,12.022,11.879,11.917,14773,0
2011-01-05,11.879,11.965,11.827,11.895,11311,0
2011-01-06,11.923,11.929,11.79,11.796,17168,0
2011-01-07,11.852,11.852,11.725,11.76,10877,0
2011-01-10,11.756,11.817,11.689,11.76,14693,0
2011-01-11,11.784,12.173,11.76,12.068,35894,0
2011-01-12,12.082,12.285,12.078,12.209,15118,0
2011-01-13,12.215,12.291,12.157,12.252,10577,0
2011-01-14,12.268,12.349,12.268,12.338,7867,0
2011-01-18,12.333,12.349,12.04,12.349,5046,0
2011-01-19,12.338,12.338,11.74,11.751,13447,0
2011-01-20,11.734,11.929,11.65,11.65,8420,0
2011-01-21,11.705,11.997,11.459,11.459,65965,0
2011-01-24,11.459,11.728,11.459,11.725,18238,0
2011-01-25,11.627,11.906,11.627,11.847,11757,0
2011-01-26,11.906,11.971,11.827,11.971,6805,0
2011-01-27,11.976,11.997,11.746,11.991,7383,0
2011-01-28,12.002,12.195,11.612,11.694,52692,0
2011-01-31,11.798,12.059,11.687,11.985,28301,0
2011-02-01,12.162,12.2,11.98,12.162,10532,0
2011-02-02,12.185,12.327,12.185,12.274,14341,0
2011-02-03,12.318,12.349,12.221,12.327,11226,0
2011-02-04,12.28,12.349,12.232,12.258,7910,0
2011-02-07,12.318,12.354,12.215,12.344,15133,0
2011-02-08,12.37,12.403,12.327,12.403,9433,0
2011-02-09,12.409,12.61,12.403,12.569,13928,0
2011-02-10,12.536,12.815,12.536,12.806,21616,0
2011-02-11,12.734,12.868,12.734,12.828,13529,0
2011-02-14,12.909,13.021,12.782,12.876,28126,0
2011-02-15,12.926,12.946,12.876,12.915,12306,0
2011-02-16,12.858,12.985,12.814,12.941,9778,0
2011-02-18,13.064,13.641,13.032,13.575,28072,0
2011-02-22,13.263,13.82,13.263,13.474,43054,0
2011-02-23,13.523,13.657,13.314,13.464,19706,0
2011-02-24,13.257,13.555,13.257,13.379,23622,0
2011-02-25,13.381,13.489,13.342,13.432,12102,0
2011-02-28,13.434,13.434,12.991,13.024,38009,0
2011-03-01,13.036,13.114,12.924,13.031,15950,0
2011-03-02,12.912,13.042,12.848,12.994,9145,0
2011-03-03,13.051,13.133,13.02,13.133,21109,0
2011-03-04,13.062,13.096,12.784,12.901,53331,0
2011-03-07,12.52,13.016,12.449,12.669,37858,0
2011-03-08,12.687,12.86,12.413,12.724,21246,0
2011-03-09,12.806,12.879,12.755,12.86,6289,0
2011-03-10,12.983,12.983,12.589,12.601,22032,0
2011-03-11,12.627,12.627,12.498,12.519,24953,0
2011-03-14,12.418,12.553,12.418,12.524,13958,0
2011-03-15,12.477,12.519,12.256,12.424,38013,0
2011-03-16,12.418,12.536,12.369,12.385,29586,0
2011-03-17,12.344,12.469,12.28,12.381,13524,0
2011-03-18,12.466,13.02,12.43,12.806,132719,0
2011-03-21,12.772,13.114,12.649,13.102,49625,0
2011-03-22,13.236,13.236,12.879,12.935,15906,0
2011-03-23,12.643,13.171,12.643,12.999,55280,0
2011-03-24,12.96,13.078,12.874,12.965,16420,0
2011-03-25,13.102,13.29,13.02,13.242,12479,0
2011-03-28,13.202,13.304,13.154,13.154,12079,0
2011-03-29,13.09,13.143,12.796,13.143,10453,0
2011-03-30,13.072,13.278,12.96,13.257,18816,0
2011-03-31,13.251,13.417,13.251,13.355,21312,0
2011-04-01,13.252,13.278,13.127,13.236,25119,0
2011-04-04,13.274,13.424,13.263,13.331,4508,0
2011-04-05,13.278,13.661,13.213,13.409,28581,0
2011-04-06,13.381,13.432,13.32,13.432,11233,0
2011-04-07,13.375,13.448,13.336,13.348,4932,0
2011-04-08,13.182,13.369,13.078,13.078,31522,0
2011-04-11,13.114,13.165,12.874,12.983,29381,0
2011-04-12,12.986,12.986,12.79,12.79,5567,0
2011-04-13,12.749,12.766,12.487,12.498,8199,0
2011-04-14,12.443,12.601,12.43,12.601,5704,0
2011-04-15,12.487,12.671,12.477,12.606,15029,0
2011-04-18,12.513,12.547,12.391,12.439,6766,0
2011-04-19,12.413,12.439,12.256,12.306,4043,0
2011-04-20,12.402,12.407,12.064,12.153,20444,0
2011-04-21,12.138,12.206,12.053,12.198,5627,0
2011-04-25,12.181,12.181,12.03,12.069,6409,0
2011-04-26,12.1,12.206,10.945,11.406,63759,0
2011-04-27,11.461,11.481,11.271,11.412,22287,0
2011-04-28,11.456,11.688,11.456,11.665,12947,0
2011-04-29,11.67,11.804,11.576,11.728,23503,0
2011-05-02,11.176,11.631,11.176,11.429,47577,0
2011-05-03,11.308,11.344,11.199,11.199,25371,0
2011-05-04,11.192,11.208,11.11,11.11,25697,0
2011-05-05,11.138,11.189,11.018,11.018,16411,0
2011-05-06,11.083,11.122,11.03,11.048,20614,0
2011-05-09,11.072,11.321,10.997,11.316,31190,0
2011-05-10,11.337,11.461,11.122,11.321,23142,0
2011-05-11,11.297,11.318,11.024,11.024,18512,0
2011-05-12,11.024,11.024,10.917,11.007,17746,0
2011-05-13,11.018,11.036,10.852,10.852,17499,0
2011-05-16,10.864,10.864,10.609,10.609,61579,0
2011-05-17,10.567,10.739,10.547,10.724,38265,0
2011-05-18,10.734,10.81,10.724,10.804,10062,0
2011-05-19,10.73,10.874,10.621,10.714,16938,0
2011-05-20,10.694,10.786,10.667,10.727,18113,0
2011-05-23,10.615,10.754,10.615,10.719,35823,0
2011-05-24,10.672,10.736,10.667,10.71,22789,0
2011-05-25,10.661,10.813,10.628,10.762,8403,0
2011-05-26,10.756,10.762,10.595,10.727,16296,0
2011-05-27,10.731,10.792,10.59,10.694,54747,0
2011-05-31,10.755,10.829,10.671,10.714,52972,0
2011-06-01,10.747,11.134,10.547,10.547,25308,0
2011-06-02,10.595,10.622,10.219,10.611,13980,0
2011-06-03,10.465,10.628,10.379,10.486,27533,0
2011-06-06,10.53,10.751,10.454,10.475,37130,0
2011-06-07,10.388,10.542,10.388,10.428,25662,0
2011-06-08,10.394,10.727,10.394,10.574,33605,0
2011-06-09,10.568,10.829,10.568,10.59,31738,0
2011-06-10,10.519,10.579,10.292,10.308,50109,0
2011-06-13,10.363,10.454,10.119,10.255,43914,0
2011-06-14,10.297,10.508,10.219,10.335,43970,0
2011-06-15,10.292,10.303,10.173,10.255,27552,0
2011-06-16,10.23,10.407,10.23,10.322,19858,0
2011-06-17,10.373,10.736,10.373,10.406,29351,0
2011-06-20,10.383,10.579,10.276,10.317,16574,0
2011-06-21,10.335,10.622,10.297,10.514,21016,0
2011-06-22,10.465,10.559,10.243,10.249,18500,0
2011-06-23,10.096,10.255,10.096,10.179,14579,0
2011-06-24,10.203,10.428,10.203,10.255,83582,0
2011-06-27,10.238,10.313,10.102,10.308,53183,0
2011-06-28,10.346,10.475,10.317,10.411,35714,0
2011-06-29,10.428,10.428,10.335,10.363,13078,0
2011-06-30,10.387,10.387,10.189,10.372,44028,0
2011-07-01,10.388,10.459,10.264,10.308,64726,0
2011-07-05,10.225,10.346,10.209,10.264,41881,0
2011-07-06,10.23,10.307,10.207,10.279,22670,0
2011-07-07,10.303,10.411,10.264,10.394,29554,0
2011-07-08,10.335,10.335,10.27,10.308,16629,0
2011-07-11,10.292,10.448,10.264,10.352,27965,0
2011-07-12,10.352,10.905,10.281,10.606,33316,0
2011-07-13,10.585,10.731,10.536,10.731,16763,0
2011-07-14,10.595,11.067,10.595,10.716,25377,0
2011-07-15,10.727,10.727,10.439,10.672,24696,0
2011-07-18,10.628,10.677,10.379,10.406,12133,0
2011-07-19,10.46,10.493,10.322,10.383,19281,0
2011-07-20,10.406,10.492,10.209,10.259,48754,0
2011-07-21,10.162,10.435,9.84,10.259,30469,0
2011-07-22,10.292,10.297,10.215,10.238,29684,0
2011-07-25,10.182,10.182,9.999,10.057,32268,0
2011-07-26,10.075,10.176,10.049,10.105,25677,0
2011-07-27,10.047,10.335,10.047,10.139,23721,0
2011-07-28,10.142,10.201,10.116,10.164,16945,0
2011-07-29,10.134,10.257,10.129,10.138,34234,0
2011-08-01,10.173,10.182,10.067,10.145,21406,0
2011-08-02,10.105,10.186,10.012,10.012,11785,0
2011-08-03,10.042,10.317,10.042,10.219,49520,0
2011-08-04,10.148,10.316,10.093,10.121,47766,0
2011-08-05,10.167,10.317,10.119,10.179,32912,0
2011-08-08,10.179,10.383,9.721,9.721,60149,0
2011-08-09,9.835,10.448,9.586,10.173,78766,0
2011-08-10,10.052,10.135,9.721,9.75,49990,0
2011-08-11,9.64,10.036,9.64,9.938,42331,0
2011-08-12,9.955,10.059,9.801,9.87,21651,0
2011-08-15,9.905,10.024,9.835,9.994,15171,0
2011-08-16,9.888,9.96,9.755,9.83,23625,0
2011-08-17,9.889,9.911,9.858,9.87,6495,0
2011-08-18,9.834,10.001,9.749,9.875,47075,0
2011-08-19,9.796,10.021,9.78,9.796,38691,0
2011-08-22,9.923,9.923,9.774,9.812,9260,0
2011-08-23,9.858,10.116,9.84,9.966,26896,0
2011-08-24,9.917,10.021,9.817,10.017,12997,0
2011-08-25,10.105,10.105,9.806,9.806,22769,0
2011-08-26,9.923,9.939,9.801,9.939,17945,0
2011-08-29,9.989,10.423,9.934,10.417,20331,0
2011-08-30,10.357,10.388,10.049,10.213,35185,0
2011-08-31,9.996,10.07,9.778,9.778,85159,0
2011-09-01,9.823,9.911,9.823,9.858,32793,0
2011-09-02,9.822,9.933,9.822,9.879,23516,0
2011-09-06,9.774,9.989,9.774,9.943,37879,0
2011-09-07,9.829,10.069,9.829,10.069,22393,0
2011-09-08,10.069,10.302,9.864,9.966,23384,0
2011-09-09,9.906,10.153,9.906,9.955,19303,0
2011-09-12,9.906,10.007,9.886,9.886,19434,0
2011-09-13,9.894,9.928,9.774,9.875,28763,0
2011-09-14,9.961,9.966,9.829,9.889,26633,0
2011-09-15,9.955,9.955,9.864,9.934,27794,0
2011-09-16,9.984,9.984,9.758,9.801,36188,0
2011-09-19,9.858,9.966,9.737,9.796,15567,0
2011-09-20,9.812,9.88,9.653,9.715,24947,0
2011-09-21,9.715,9.726,9.56,9.605,30386,0
2011-09-22,9.731,9.731,9.2805,9.3133,25201,0
2011-09-23,9.324,9.582,9.324,9.4401,13636,0
2011-09-26,9.2379,9.658,9.2253,9.623,12227,0
2011-09-27,9.643,9.9,9.643,9.796,33494,0
2011-09-28,9.796,9.886,9.0277,9.099,29853,0
2011-09-29,9.588,10.423,9.3133,10.345,78361,0
2011-09-30,10.258,10.258,9.943,10.102,42507,0
2011-10-03,10.087,10.613,9.943,9.961,63884,0
2011-10-04,9.996,10.934,9.961,10.488,38461,0
2011-10-05,10.483,11.07,10.428,10.943,47219,0
2011-10-06,10.909,10.909,10.615,10.817,17734,0
2011-10-07,10.613,10.797,9.996,10.207,33670,0
2011-10-10,10.417,10.833,10.17,10.692,18001,0
2011-10-11,10.576,10.851,10.334,10.561,14478,0
2011-10-12,10.526,10.862,10.526,10.731,24142,0
2011-10-13,10.665,10.703,10.588,10.63,6751,0
2011-10-14,10.593,10.671,10.504,10.593,9902,0
2011-10-17,10.549,10.549,9.709,9.961,76278,0
2011-10-18,10.069,10.069,9.817,10.012,38729,0
2011-10-19,10.044,10.044,9.829,9.858,43754,0
2011-10-20,9.966,9.996,9.796,9.858,15339,0
2011-10-21,9.978,10.008,9.3843,9.799,30036,0
2011-10-24,9.611,9.823,9.548,9.628,46068,0
2011-10-25,9.712,9.815,9.524,9.561,29399,0
2011-10-26,9.749,9.875,9.56,9.786,24368,0
2011-10-27,9.934,10.708,9.911,10.708,52505,0
2011-10-28,10.305,10.804,10.3,10.582,43123,0
2011-10-31,10.515,10.701,10.493,10.668,15539,0
2011-11-01,10.35,10.428,10.001,10.106,33818,0
2011-11-02,10.191,10.445,10.191,10.411,12687,0
2011-11-03,10.448,10.689,10.283,10.648,11547,0
2011-11-04,10.753,10.782,10.289,10.515,19250,0
2011-11-07,10.272,10.428,10.167,10.321,8984,0
2011-11-08,10.416,10.875,10.35,10.817,19208,0
2011-11-09,10.689,10.776,10.3,10.305,25148,0
2011-11-10,10.305,10.337,10.215,10.305,5784,0
2011-11-11,10.454,10.488,10.387,10.488,10525,0
2011-11-14,10.477,10.593,10.372,10.55,11555,0
2011-11-15,10.527,10.55,10.21,10.55,14779,0
2011-11-16,10.544,10.544,10.333,10.344,18359,0
2011-11-17,10.372,10.593,10.367,10.55,8313,0
2011-11-18,10.588,10.615,10.393,10.539,14198,0
2011-11-21,10.566,10.566,10.428,10.454,29771,0
2011-11-22,10.393,10.444,10.189,10.203,13294,0
2011-11-23,10.189,10.189,9.985,9.99,20802,0
2011-11-25,10.001,10.194,9.578,9.578,7064,0
2011-11-28,9.996,10.008,9.723,9.846,33830,0
2011-11-29,9.828,9.961,9.828,9.905,9262,0
2011-11-30,10.219,11.368,10.033,11.357,80458,0
2011-12-01,11.21,11.281,10.927,10.938,24378,0
2011-12-02,11.147,11.147,10.909,11.061,14829,0
2011-12-05,11.126,11.304,10.909,11.299,17706,0
2011-12-06,11.31,11.31,11.136,11.199,9389,0
2011-12-07,11.142,11.281,11.099,11.281,9793,0
2011-12-08,11.093,11.147,11.003,11.061,13271,0
2011-12-09,10.998,11.281,10.998,11.269,12270,0
2011-12-12,11.147,11.153,10.95,11.099,7681,0
2011-12-13,11.247,11.247,10.915,10.915,11475,0
2011-12-14,10.954,11.258,10.954,11.193,26755,0
2011-12-15,11.287,11.342,11.188,11.332,13886,0
2011-12-16,11.369,11.369,11.081,11.281,68382,0
2011-12-19,11.293,11.369,11.199,11.222,12166,0
2011-12-20,11.369,11.665,11.332,11.641,29437,0
2011-12-21,11.542,11.875,11.542,11.815,3263,0
2011-12-22,11.815,11.815,11.554,11.768,6585,0
2011-12-23,11.786,11.786,11.607,11.613,5157,0
2011-12-27,11.566,11.566,11.364,11.469,5640,0
2011-12-28,11.432,11.537,11.32,11.369,13081,0
2011-12-29,11.293,11.613,11.293,11.613,8661,0
2011-12-30,11.557,11.557,11.285,11.408,11499,0
2012-01-03,11.247,11.675,11.188,11.508,14247,0
2012-01-04,11.392,11.448,11.342,11.403,15604,0
2012-01-05,11.508,11.595,11.492,11.591,32040,0
2012-01-06,11.519,11.554,11.375,11.375,11317,0
2012-01-09,11.48,11.566,11.299,11.369,18371,0
2012-01-10,11.369,11.454,11.304,11.408,10863,0
2012-01-11,11.426,11.625,11.32,11.508,33270,0
2012-01-12,11.514,11.82,11.508,11.792,11344,0
2012-01-13,11.591,11.665,11.561,11.629,11069,0
2012-01-17,11.786,11.931,11.786,11.875,21300,0
2012-01-18,11.82,11.963,11.809,11.963,4514,0
2012-01-19,11.89,12.065,11.89,12.024,6919,0
2012-01-20,12.096,12.181,12.036,12.181,8422,0
2012-01-23,12.047,12.202,12.047,12.175,2386,0
2012-01-24,11.947,12.202,11.936,12.175,9620,0
2012-01-25,12.141,12.663,12.141,12.462,27353,0
2012-01-26,12.419,12.441,12.257,12.352,18489,0
2012-01-27,12.263,12.45,12.218,12.391,11462,0
2012-01-30,12.378,12.48,12.257,12.408,38700,0
2012-01-31,12.38,12.694,12.33,12.514,17094,0
2012-02-01,12.713,13.29,12.535,12.961,30637,0
2012-02-02,12.657,13.123,12.657,13.049,13023,0
2012-02-03,13.011,13.263,12.929,13.234,23316,0
2012-02-06,13.293,13.367,13.216,13.367,4480,0
2012-02-07,13.183,13.467,13.178,13.396,9572,0
2012-02-08,13.24,13.423,13.222,13.355,26902,0
2012-02-09,13.344,13.35,13.222,13.234,37879,0
2012-02-10,13.167,13.167,13.072,13.072,2333,0
2012-02-13,13.24,13.24,12.314,13.005,12326,0
2012-02-14,12.967,12.967,12.749,12.827,16735,0
2012-02-15,12.905,12.996,12.749,12.827,26454,0
2012-02-16,13.023,13.055,12.773,12.852,10751,0
2012-02-17,12.84,12.944,12.797,12.923,44115,0
2012-02-21,13.017,13.04,12.64,12.749,37388,0
2012-02-22,12.707,12.744,12.595,12.601,8113,0
2012-02-23,12.651,12.877,12.578,12.744,31538,0
2012-02-24,12.68,12.685,12.564,12.564,6241,0
2012-02-27,12.529,12.529,12.197,12.357,31105,0
2012-02-28,11.693,12.419,11.693,12.218,13028,0
2012-02-29,12.173,12.173,11.568,11.687,26746,0
2012-03-01,11.591,11.78,11.492,11.514,12536,0
2012-03-02,11.506,11.934,11.177,11.216,37850,0
2012-03-05,11.108,11.443,11.108,11.443,35336,0
2012-03-06,11.361,11.395,10.975,10.98,14735,0
2012-03-07,11.013,11.025,10.852,10.997,20328,0
2012-03-08,11.087,11.127,10.869,11.114,15909,0
2012-03-09,11.137,11.344,11.137,11.289,10538,0
2012-03-12,10.965,11.237,10.965,11.216,12833,0
2012-03-13,11.312,12.095,11.237,12,53248,0
2012-03-14,11.899,11.929,11.725,11.725,10195,0
2012-03-15,11.625,11.625,11.328,11.501,6747,0
2012-03-16,11.467,11.478,11.243,11.243,22370,0
2012-03-19,11.154,11.372,11.132,11.243,14297,0
2012-03-20,11.177,11.306,11.177,11.211,5937,0
2012-03-21,11.232,11.232,11.093,11.093,5093,0
2012-03-22,11.065,11.065,10.913,10.991,14865,0
2012-03-23,11.002,11.206,11.002,11.206,8551,0
2012-03-26,11.237,11.828,11.237,11.682,13905,0
2012-03-27,11.641,11.742,11.395,11.484,12355,0
2012-03-28,11.506,11.541,11.289,11.463,9160,0
2012-03-29,11.49,11.512,11.418,11.49,8943,0
2012-03-30,11.551,11.551,11.255,11.255,16110,0
2012-04-02,11.177,11.541,11.099,11.536,14792,0
2012-04-03,11.361,11.576,11.361,11.424,29050,0
2012-04-04,11.377,11.412,11.114,11.114,9000,0
2012-04-05,11.093,11.147,11.019,11.037,23499,0
2012-04-09,10.925,11.037,10.824,10.936,16242,0
2012-04-10,10.942,10.985,10.755,10.773,33663,0
2012-04-11,10.864,11.339,10.773,11.339,31365,0
2012-04-12,11.232,11.35,10.953,11.104,21585,0
2012-04-13,10.985,11.007,10.889,10.925,12911,0
2012-04-16,10.965,11.037,10.925,10.997,5932,0
2012-04-17,11.103,11.103,10.995,11.054,8018,0
2012-04-18,10.953,10.975,10.919,10.925,5895,0
2012-04-19,10.925,10.925,10.729,10.869,19724,0
2012-04-20,11.177,11.177,10.835,10.846,12262,0
2012-04-23,10.718,11.121,10.718,10.965,16090,0
2012-04-24,11.013,11.312,11.013,11.108,13973,0
2012-04-25,11.177,11.361,11.099,11.171,17095,0
2012-04-26,11.114,11.216,11.025,11.099,11632,0
2012-04-27,11.081,11.478,11.081,11.43,12165,0
2012-04-30,11.297,11.297,11.068,11.074,13305,0
2012-05-01,11.153,11.272,11.103,11.199,19762,0
2012-05-02,11.587,11.587,11.002,11.093,11559,0
2012-05-03,11.158,11.222,11.06,11.099,10346,0
2012-05-04,11.076,11.199,10.985,11.03,10370,0
2012-05-07,11.013,11.317,11.013,11.087,12933,0
2012-05-08,11.104,11.742,11.104,11.306,19365,0
2012-05-09,11.308,11.539,11.206,11.206,21168,0
2012-05-10,11.357,11.357,11.206,11.318,25279,0
2012-05-11,11.335,11.397,11.237,11.368,7195,0
2012-05-14,11.216,11.301,11.171,11.211,6026,0
2012-05-15,11.194,11.243,11.043,11.087,9608,0
2012-05-16,11.189,11.301,11.007,11.037,8265,0
2012-05-17,11.019,11.216,10.852,10.895,15850,0
2012-05-18,10.831,11.318,10.719,10.854,22232,0
2012-05-21,10.879,11.243,10.792,10.98,8359,0
2012-05-22,10.991,11.104,10.733,10.818,22101,0
2012-05-23,10.793,11.023,10.656,10.988,20126,0
2012-05-24,11.023,11.255,11.023,11.158,6810,0
2012-05-25,11.165,11.42,11.165,11.34,4453,0
2012-05-29,11.363,11.545,11.147,11.222,12251,0
2012-05-30,11.136,11.509,11.136,11.199,13622,0
2012-05-31,11.272,11.432,10.922,11.227,25712,0
2012-06-01,11.126,11.126,10.866,10.876,11025,0
2012-06-04,11.46,11.46,10.751,10.831,25793,0
2012-06-05,10.809,11.199,10.809,11.048,23526,0
2012-06-06,11.12,11.605,11.12,11.528,18512,0
2012-06-07,11.599,11.752,11.391,11.488,17256,0
2012-06-08,11.432,11.828,11.391,11.711,62513,0
2012-06-11,11.834,12.024,11.158,11.183,57352,0
2012-06-12,11.227,11.557,11.227,11.324,29731,0
2012-06-13,11.346,11.414,11.237,11.278,15019,0
2012-06-14,11.267,11.414,11.249,11.403,10338,0
2012-06-15,11.42,11.877,11.313,11.509,64407,0
2012-06-18,11.385,11.539,11.346,11.426,25136,0
2012-06-19,11.403,11.59,11.374,11.488,46242,0
2012-06-20,11.481,11.545,11.302,11.449,13241,0
2012-06-21,11.426,11.551,11.222,11.318,23850,0
2012-06-22,11.368,11.611,11.261,11.432,54097,0
2012-06-25,11.308,11.493,10.945,11.363,26069,0
2012-06-26,11.528,11.528,11.346,11.403,14613,0
2012-06-27,11.324,11.432,11.324,11.432,4845,0
2012-06-28,11.357,11.46,11.158,11.346,4253,0
2012-06-29,11.585,11.585,11.319,11.432,17406,0
2012-07-02,11.432,11.432,11.335,11.432,16221,0
2012-07-03,11.475,11.509,11.42,11.488,13549,0
2012-07-05,11.611,11.687,11.449,11.599,31961,0
2012-07-06,11.432,11.764,11.318,11.449,94289,0
2012-07-09,11.397,11.403,11.302,11.346,15819,0
2012-07-10,11.403,11.432,11.194,11.308,13690,0
2012-07-11,11.267,11.674,11.267,11.397,38318,0
2012-07-12,11.379,11.557,11.297,11.443,12986,0
2012-07-13,11.46,11.516,11.391,11.47,16625,0
2012-07-16,11.385,11.627,11.29,11.414,11663,0
2012-07-17,11.449,11.646,11.374,11.426,12350,0
2012-07-18,11.46,12.63,11.46,12.443,43520,0
2012-07-19,12.472,12.472,12.325,12.325,9867,0
2012-07-20,12.285,12.422,11.872,12.234,40317,0
2012-07-23,12.093,12.093,11.528,11.585,13343,0
2012-07-24,11.617,11.617,11.346,11.357,8542,0
2012-07-25,11.443,12.077,11.351,11.403,66744,0
2012-07-26,11.605,11.605,11.351,11.397,5038,0
2012-07-27,11.503,11.521,11.363,11.481,66075,0
2012-07-30,11.385,11.475,11.318,11.329,26120,0
2012-07-31,11.374,11.711,11.329,11.443,15913,0
2012-08-01,11.42,11.599,11.177,11.177,23364,0
2012-08-02,11.103,11.363,11.092,11.183,10966,0
2012-08-03,11.302,11.557,11.206,11.545,8331,0
2012-08-06,11.58,11.58,11.516,11.568,8646,0
2012-08-07,11.318,11.455,10.988,11.12,19972,0
2012-08-08,11.079,11.142,10.78,10.842,23150,0
2012-08-09,10.871,11.12,10.78,10.837,31965,0
2012-08-10,10.823,11.086,10.794,10.909,13645,0
2012-08-13,10.916,11.035,10.837,10.984,10249,0
2012-08-14,10.984,11.054,10.837,10.866,30482,0
2012-08-15,10.803,10.934,10.803,10.916,7656,0
2012-08-16,10.94,11.318,10.94,11.189,12420,0
2012-08-17,11.189,11.313,10.978,11.285,19415,0
2012-08-20,11.171,11.611,11.171,11.449,72209,0
2012-08-21,11.432,11.509,11.255,11.261,24824,0
2012-08-22,11.261,11.318,10.887,11.005,22477,0
2012-08-23,10.956,11.092,10.781,10.984,18948,0
2012-08-24,10.905,11.563,10.905,11.001,14983,0
2012-08-27,11.011,11.488,11.011,11.12,24138,0
2012-08-28,10.94,11.255,10.94,11.131,13291,0
2012-08-29,11.285,11.313,11.206,11.249,5265,0
2012-08-30,11.136,11.377,10.988,11.054,49770,0
2012-08-31,11.114,11.468,11.029,11.114,42199,0
2012-09-04,11.06,11.308,10.909,11.086,22421,0
2012-09-05,11.136,11.324,10.951,11.048,32827,0
2012-09-06,11.086,11.443,11.068,11.31,42159,0
2012-09-07,11.304,11.372,11.179,11.293,29245,0
2012-09-10,11.275,11.58,11.148,11.459,51595,0
2012-09-11,11.401,11.505,11.304,11.497,11215,0
2012-09-12,11.474,11.697,11.474,11.665,12733,0
2012-09-13,11.641,11.897,11.401,11.88,12939,0
2012-09-14,11.841,11.939,11.721,11.864,24455,0
2012-09-17,11.869,11.869,11.593,11.778,17665,0
2012-09-18,11.759,11.983,11.611,11.688,17959,0
2012-09-19,11.693,11.705,11.599,11.682,19098,0
2012-09-20,11.641,11.88,11.418,11.447,4569,0
2012-09-21,11.58,11.665,11.338,11.533,40966,0
2012-09-24,11.469,11.693,11.443,11.557,40757,0
2012-09-25,11.526,11.617,11.365,11.365,39640,0
2012-09-26,11.349,11.526,11.316,11.508,31682,0
2012-09-27,11.544,11.772,11.418,11.699,17149,0
2012-09-28,11.665,12.167,11.551,12.007,51702,0
2012-10-01,12.076,12.414,12.007,12.132,15740,0
2012-10-02,12.017,12.551,12.011,12.367,45304,0
2012-10-03,12.425,12.437,12.252,12.317,81109,0
2012-10-04,12.326,12.54,12.063,12.509,22390,0
2012-10-05,12.396,12.557,12.396,12.533,23573,0
2012-10-08,12.476,12.503,12.236,12.407,36148,0
2012-10-09,12.338,12.338,12.138,12.247,3923,0
2012-10-10,12.029,12.224,11.922,12.076,10341,0
2012-10-11,12.121,12.224,12.008,12.224,4624,0
2012-10-12,12.196,12.287,12.098,12.236,5174,0
2012-10-15,12.311,12.521,12.231,12.425,14237,0
2012-10-16,12.414,12.414,12.242,12.242,3997,0
2012-10-17,12.224,12.407,12.087,12.407,2962,0
2012-10-18,12.356,12.943,12.138,12.653,45505,0
2012-10-19,12.583,12.822,12.27,12.546,18220,0
2012-10-22,12.546,12.809,12.287,12.653,20052,0
2012-10-23,12.572,12.722,12.332,12.583,12587,0
2012-10-24,12.613,12.835,12.492,12.748,10057,0
2012-10-25,12.881,12.95,12.682,12.861,10119,0
2012-10-26,12.425,12.798,12.414,12.693,3924,0
2012-10-31,12.665,12.822,12.452,12.798,9127,0
2012-11-01,12.766,13.15,12.717,12.934,62625,0
2012-11-02,12.861,12.861,12.167,12.425,21506,0
2012-11-05,12.383,12.402,12.132,12.242,21635,0
2012-11-06,12.276,12.589,12.276,12.432,15415,0
2012-11-07,12.297,12.377,12.094,12.274,20864,0
2012-11-08,12.396,12.626,12.268,12.383,27290,0
2012-11-09,12.383,12.897,12.359,12.452,15734,0
2012-11-12,12.31,12.371,12.153,12.354,5196,0
2012-11-13,12.05,12.695,12.05,12.359,5799,0
2012-11-14,12.349,12.349,11.852,11.929,16681,0
2012-11-15,11.904,11.958,11.73,11.742,7465,0
2012-11-16,11.609,11.847,11.471,11.588,22519,0
2012-11-19,11.609,12.25,11.577,11.657,31895,0
2012-11-20,11.588,11.777,11.461,11.68,30197,0
2012-11-21,11.94,11.962,11.864,11.864,2051,0
2012-11-23,11.748,11.748,11.603,11.686,21051,0
2012-11-26,11.742,11.783,11.489,11.577,22221,0
2012-11-27,11.603,11.864,11.583,11.68,65777,0
2012-11-28,11.807,12.112,11.777,12.094,29548,0
2012-11-29,12.268,12.701,12.112,12.47,36748,0
2012-11-30,12.493,12.985,12.47,12.667,38925,0
2012-12-03,12.419,12.921,12.388,12.788,13427,0
2012-12-04,12.765,13.128,12.707,12.915,17803,0
2012-12-05,12.859,12.933,12.632,12.886,35564,0
2012-12-06,12.985,13.614,12.753,13.139,13532,0
2012-12-07,12.979,13.395,12.979,13.29,14163,0
2012-12-10,13.515,13.515,13.048,13.29,35373,0
2012-12-11,13.163,13.515,13.094,13.515,31255,0
2012-12-12,13.583,13.583,13.295,13.295,15661,0
2012-12-13,13.295,13.295,12.827,12.943,16856,0
2012-12-14,12.827,12.852,12.522,12.752,12454,0
2012-12-17,12.972,13.306,12.442,12.685,14454,0
2012-12-18,12.874,13.539,12.811,13.539,26488,0
2012-12-19,13.463,13.567,13.202,13.545,26479,0
2012-12-20,13.509,13.706,13.094,13.521,19128,0
2012-12-21,13.463,13.527,12.77,13.423,74974,0
2012-12-24,13.395,13.418,13.197,13.29,10778,0
2012-12-26,13.163,13.29,12.807,12.996,13103,0
2012-12-27,13.181,13.208,12.827,13.031,25053,0
2012-12-28,13.013,13.475,12.991,13.33,21311,0
2012-12-31,13.595,13.88,13.1,13.787,30289,0
2013-01-02,13.896,14.34,13.457,14.035,47103,0
2013-01-03,14.029,14.192,13.567,13.967,22118,0
2013-01-04,13.967,13.967,13.718,13.787,18537,0
2013-01-07,13.735,14.135,13.561,13.595,14901,0
2013-01-08,13.561,14.306,13.509,14.012,35387,0
2013-01-09,13.595,14.052,13.595,14.052,18310,0
2013-01-10,14.086,14.433,13.994,14.324,26932,0
2013-01-11,14.266,14.34,14.042,14.207,12175,0
2013-01-14,14.203,14.826,14.035,14.826,12819,0
2013-01-15,14.941,14.96,14.513,14.692,56188,0
2013-01-16,14.578,14.773,14.578,14.648,13414,0
2013-01-17,14.648,14.992,14.606,14.791,17825,0
2013-01-18,14.791,14.901,14.596,14.611,27097,0
2013-01-22,14.808,14.923,14.808,14.907,19092,0
2013-01-23,14.791,14.896,14.696,14.711,17048,0
2013-01-24,14.75,14.866,14.468,14.498,44642,0
2013-01-25,14.595,14.756,14.468,14.536,15870,0
2013-01-28,14.542,14.818,14.433,14.653,66471,0
2013-01-29,14.698,14.984,14.664,14.866,44663,0
2013-01-30,15.814,15.814,14.433,14.526,31185,0
2013-01-31,14.542,15.803,14.294,14.41,30790,0
2013-02-01,14.433,14.767,14.405,14.762,25509,0
2013-02-04,14.508,15.074,14.508,14.907,36542,0
2013-02-05,14.866,15.363,14.779,15.341,21075,0
2013-02-06,15.236,15.581,15.034,15.143,42468,0
2013-02-07,15.121,15.121,14.901,14.989,8789,0
2013-02-08,15.05,15.681,15.05,15.61,16917,0
2013-02-11,15.588,15.588,15.183,15.2,10251,0
2013-02-12,15.021,15.375,15.021,15.266,13115,0
2013-02-13,15.236,15.254,15.009,15.189,7453,0
2013-02-14,14.994,15.062,14.994,15.034,2961,0
2013-02-15,15.115,15.341,14.756,15.062,48823,0
2013-02-19,15.121,15.588,14.756,15.588,15988,0
2013-02-20,15.623,15.72,15.502,15.514,15947,0
2013-02-21,15.507,15.819,15.433,15.466,10970,0
2013-02-22,15.518,15.72,15.268,15.466,24547,0
2013-02-25,15.466,15.49,14.144,14.244,73812,0
2013-02-26,14.393,14.393,13.383,14.07,49123,0
2013-02-27,13.644,14.658,13.644,14.606,15652,0
2013-02-28,14.468,14.935,14.352,14.861,13283,0
2013-03-01,14.705,15.299,14.609,15.286,25244,0
2013-03-04,15.225,15.232,14.669,14.861,28586,0
2013-03-05,14.901,15.115,14.723,14.877,24476,0
2013-03-06,15.009,15.086,14.705,14.912,10759,0
2013-03-07,14.851,14.851,14.595,14.767,17656,0
2013-03-08,15.003,15.009,14.438,14.519,28337,0
2013-03-11,14.536,14.588,14.312,14.513,23232,0
2013-03-12,14.567,14.63,14.513,14.513,37599,0
2013-03-13,14.607,14.792,14.562,14.683,8071,0
2013-03-14,14.752,14.939,14.725,14.823,13967,0
2013-03-15,14.823,14.823,14.555,14.567,49586,0
2013-03-18,14.498,14.787,14.486,14.519,12235,0
2013-03-19,14.41,14.752,14.41,14.676,12749,0
2013-03-20,14.982,15.037,14.823,14.933,4325,0
2013-03-21,14.829,14.907,14.773,14.848,12096,0
2013-03-22,14.997,14.997,14.918,14.944,1938,0
2013-03-25,15.061,15.061,14.611,14.636,10518,0
2013-03-26,14.671,14.671,14.473,14.504,5460,0
2013-03-27,14.45,14.863,14.337,14.781,12168,0
2013-03-28,14.829,15.329,14.781,15.329,20808,0
2013-04-01,15.369,15.719,15.166,15.177,17520,0
2013-04-02,15.358,15.597,15.29,15.504,30730,0
2013-04-03,15.492,15.911,15.085,15.691,33556,0
2013-04-04,15.462,15.877,15.462,15.707,19591,0
2013-04-05,15.444,16.703,15.411,16.541,66511,0
2013-04-08,16.418,16.703,16.15,16.682,15446,0
2013-04-09,16.336,16.766,16.207,16.548,22888,0
2013-04-10,16.645,16.888,16.162,16.709,49929,0
2013-04-11,16.766,17.053,16.766,16.919,17189,0
2013-04-12,16.804,16.988,16.358,16.849,20617,0
2013-04-15,16.842,16.932,16.319,16.342,21488,0
2013-04-16,16.541,16.772,16.464,16.528,13873,0
2013-04-17,16.476,16.937,16.187,16.284,15863,0
2013-04-18,16.353,16.804,15.975,16.632,20618,0
2013-04-19,16.76,16.949,16.593,16.749,21798,0
2013-04-22,16.754,16.754,16.414,16.522,16898,0
2013-04-23,16.599,16.907,16.565,16.792,14282,0
2013-04-24,16.766,16.988,16.766,16.865,12947,0
2013-04-25,16.96,16.96,16.516,16.865,19186,0
2013-04-26,16.815,16.854,16.442,16.57,30450,0
2013-04-29,16.418,16.682,16.314,16.418,17186,0
2013-04-30,16.353,16.442,16.308,16.436,24321,0
2013-05-01,16.424,16.424,16.302,16.314,41037,0
2013-05-02,16.37,16.522,16.255,16.516,11261,0
2013-05-03,16.62,16.882,16.418,16.754,23357,0
2013-05-06,16.826,16.826,16.541,16.792,5216,0
2013-05-07,16.754,16.778,16.669,16.749,5730,0
2013-05-08,16.754,16.925,16.749,16.754,11381,0
2013-05-09,16.017,16.865,16.017,16.559,7831,0
2013-05-10,16.548,16.548,16.331,16.498,20102,0
2013-05-13,16.382,16.382,15.924,15.952,39562,0
2013-05-14,15.911,16.097,15.911,15.998,37591,0
2013-05-15,15.958,16.249,15.931,16.029,32720,0
2013-05-16,15.9,16.296,14.954,16.214,62749,0
2013-05-17,16.236,16.236,15.918,16.143,13405,0
2013-05-20,16.046,16.514,15.748,16.198,43528,0
2013-05-21,16.249,16.766,16.058,16.127,21485,0
2013-05-22,16.127,16.284,16.095,16.12,14917,0
2013-05-23,16.08,16.214,16.08,16.207,12090,0
2013-05-24,16.162,16.528,16.074,16.407,73864,0
2013-05-28,16.548,16.882,16.326,16.669,15338,0
2013-05-29,16.675,16.837,16.663,16.766,16613,0
2013-05-30,16.721,16.854,16.626,16.778,11601,0
2013-05-31,16.491,17.107,15.829,16.263,44268,0
2013-06-03,16.287,16.65,15.823,16.552,29699,0
2013-06-04,16.579,16.826,16.546,16.569,6135,0
2013-06-05,16.585,16.709,16.428,16.433,7343,0
2013-06-06,16.485,16.563,16.379,16.552,9324,0
2013-06-07,16.702,16.702,16.372,16.662,16060,0
2013-06-10,16.625,16.625,16.199,16.28,7132,0
2013-06-11,16.193,16.563,15.857,16.104,28266,0
2013-06-12,16.115,16.417,15.746,15.875,39803,0
2013-06-13,15.829,15.829,15.301,15.611,12903,0
2013-06-14,15.541,15.605,14.896,15.219,16511,0
2013-06-17,15.267,15.514,14.962,15.33,23417,0
2013-06-18,15.255,15.488,14.82,15.054,29049,0
2013-06-19,15.119,15.294,15.119,15.132,32644,0
2013-06-20,15.125,15.249,14.925,14.986,18631,0
2013-06-21,15.084,15.617,14.896,15.617,103498,0
2013-06-24,15.317,15.541,15.137,15.288,15489,0
2013-06-25,15.43,15.501,15.043,15.472,16825,0
2013-06-26,15.555,15.752,15.189,15.294,10281,0
2013-06-27,15.413,15.581,15.289,15.56,20714,0
2013-06-28,15.452,15.881,15.282,15.401,67769,0
2013-07-01,15.477,15.74,15.446,15.611,16411,0
2013-07-02,15.877,15.877,15.207,15.267,78905,0
2013-07-03,15.173,15.462,14.914,15.125,36364,0
2013-07-05,15.301,15.734,15.084,15.541,41525,0
2013-07-08,15.343,15.53,15.109,15.446,24991,0
2013-07-09,15.524,16.417,15.401,16.328,31907,0
2013-07-10,16.368,16.681,16.138,16.514,10471,0
2013-07-11,16.995,17.006,16.25,16.72,24332,0
2013-07-12,16.619,16.938,16.526,16.725,30322,0
2013-07-15,16.772,17.112,16.696,16.961,22101,0
2013-07-16,16.901,16.901,16.644,16.772,34325,0
2013-07-17,16.804,17.318,16.625,17.125,15292,0
2013-07-18,17.173,17.477,16.989,17.173,29551,0
2013-07-19,17.067,17.242,16.668,17.184,28492,0
2013-07-22,17.086,17.376,16.832,17.097,43199,0
2013-07-23,17.166,17.313,16.995,17.195,37237,0
2013-07-24,17.23,17.453,17.006,17.201,33975,0
2013-07-25,17.313,17.864,17.16,17.745,21802,0
2013-07-26,17.666,17.864,17.447,17.677,37104,0
2013-07-29,17.559,17.829,17.288,17.465,26905,0
2013-07-30,17.465,17.764,17.19,17.37,23185,0
2013-07-31,17.337,17.564,16.989,17.006,36697,0
2013-08-01,17.072,17.295,16.821,17.288,32456,0
2013-08-02,17.137,17.472,17.112,17.453,21547,0
2013-08-05,17.267,17.541,16.927,17.001,35189,0
2013-08-06,16.92,17.299,16.92,17.271,26752,0
2013-08-07,17.358,17.421,17.067,17.306,46610,0
2013-08-08,17.418,17.88,17.344,17.804,13421,0
2013-08-09,17.829,18.046,17.013,17.013,28129,0
2013-08-12,17.05,17.125,16.822,16.968,30449,0
2013-08-13,16.95,17.056,16.766,16.872,9547,0
2013-08-14,16.714,16.849,16.597,16.725,33719,0
2013-08-15,16.613,16.753,16.462,16.474,12570,0
2013-08-16,16.404,16.404,15.595,16.204,21950,0
2013-08-19,16.245,16.714,16.245,16.687,30322,0
2013-08-20,16.714,17.282,16.485,17.153,24333,0
2013-08-21,17.097,17.282,17.013,17.036,13671,0
2013-08-22,17.137,17.16,16.687,17.03,10046,0
2013-08-23,16.927,17.271,16.484,16.696,7034,0
2013-08-26,16.696,16.696,16.138,16.293,17816,0
2013-08-27,16.209,16.304,15.777,15.863,13997,0
2013-08-28,15.986,15.986,15.595,15.77,9403,0
2013-08-29,15.599,16.662,15.536,16.619,46933,0
2013-08-30,16.644,16.675,16.317,16.361,26056,0
2013-09-03,16.526,16.816,16.355,16.714,18989,0
2013-09-04,16.786,16.945,16.484,16.563,32374,0
2013-09-05,16.597,17.053,16.568,16.668,28651,0
2013-09-06,16.786,16.786,16.153,16.466,42951,0
2013-09-09,16.353,16.862,16.353,16.721,26759,0
2013-09-10,16.786,16.827,16.135,16.827,68657,0
2013-09-11,16.697,16.812,16.254,16.389,44909,0
2013-09-12,16.383,16.426,16.205,16.212,24301,0
2013-09-13,16.254,16.513,16.189,16.235,26360,0
2013-09-16,16.358,16.733,16.118,16.572,43384,0
2013-09-17,16.568,16.974,16.235,16.545,41541,0
2013-09-18,16.59,17.177,16.353,17.076,43025,0
2013-09-19,16.991,17.247,16.631,16.867,32120,0
2013-09-20,16.873,17.342,16.754,17.122,35089,0
2013-09-23,17.233,17.662,17.209,17.487,48697,0
2013-09-24,17.596,18.026,17.477,17.767,16757,0
2013-09-25,17.707,17.844,17.662,17.844,22848,0
2013-09-26,17.979,17.979,17.73,17.844,22340,0
2013-09-27,17.773,17.944,17.667,17.79,19724,0
2013-09-30,17.672,17.972,17.642,17.833,50635,0
2013-10-01,17.877,17.877,17.488,17.773,28321,0
2013-10-02,17.636,17.844,17.636,17.724,24712,0
2013-10-03,17.642,17.838,17.465,17.649,51962,0
2013-10-04,17.642,17.814,17.642,17.755,9986,0
2013-10-07,17.713,17.844,17.447,17.755,13879,0
2013-10-08,17.724,17.833,17.57,17.724,40116,0
2013-10-09,17.724,17.844,17.537,17.79,31991,0
2013-10-10,17.844,18.404,17.667,18.121,41296,0
2013-10-11,18.032,18.728,17.927,18.722,37310,0
2013-10-14,18.623,18.853,18.552,18.794,15400,0
2013-10-15,18.69,18.86,18.227,18.523,48161,0
2013-10-16,18.876,19.284,18.523,19.278,61460,0
2013-10-17,19.09,20.148,19.024,20.082,89533,0
2013-10-18,19.941,20.117,19.794,20.012,29621,0
2013-10-21,20.012,20.372,19.968,20.088,37744,0
2013-10-22,20.111,20.426,19.965,20.206,55349,0
2013-10-23,20.043,20.307,20.043,20.053,20143,0
2013-10-24,20.053,20.088,19.851,20.088,18109,0
2013-10-25,20.053,20.212,19.51,20.177,50604,0
2013-10-28,20.161,20.341,19.616,19.941,70071,0
2013-10-29,19.941,20.331,19.26,20.247,30804,0
2013-10-30,20.088,20.378,20.065,20.098,34699,0
2013-10-31,20.155,20.39,19.906,20.111,48161,0
2013-11-01,20.378,20.962,19.609,20.012,44177,0
2013-11-04,20.123,20.675,20.012,20.093,29280,0
2013-11-05,20.053,20.098,19.294,19.936,17856,0
2013-11-06,19.98,20.39,19.392,19.965,49085,0
2013-11-07,19.758,19.869,18.617,18.86,39603,0
2013-11-08,18.759,18.984,18.759,18.819,30974,0
2013-11-11,18.841,19.331,18.429,18.671,96127,0
2013-11-12,18.558,18.558,17.724,18.381,71385,0
2013-11-13,18.22,18.848,18.196,18.722,15558,0
2013-11-14,18.658,18.658,15.976,16.844,103582,0
2013-11-15,16.792,17.713,16.792,17.662,31817,0
2013-11-18,17.773,18.125,16.97,16.985,39438,0
2013-11-19,17.046,17.64,17.015,17.541,56711,0
2013-11-20,17.559,17.679,16.998,17.193,53485,0
2013-11-21,17.365,17.741,17.212,17.741,45673,0
2013-11-22,17.683,18.127,17.509,17.876,41810,0
2013-11-25,17.819,18.354,17.671,18.157,20319,0
2013-11-26,18.295,18.527,18.295,18.384,12929,0
2013-11-27,18.384,18.515,18.283,18.354,18133,0
2013-11-29,18.515,19.058,18.14,18.569,43488,0
2013-12-02,18.557,19.206,17.871,18.391,48863,0
2013-12-03,18.326,18.877,18.253,18.509,38285,0
2013-12-04,18.539,18.884,18.515,18.575,34933,0
2013-12-05,18.504,18.729,18.347,18.717,8092,0
2013-12-06,18.956,18.956,18.433,18.563,16790,0
2013-12-09,18.534,18.534,18.295,18.462,6047,0
2013-12-10,18.592,18.592,17.866,18.134,53229,0
2013-12-11,18.223,18.302,17.151,17.671,79257,0
2013-12-12,17.604,18.27,17.496,18.087,62294,0
2013-12-13,18.111,18.117,17.688,17.903,30897,0
2013-12-16,17.671,18.276,17.522,18.163,49704,0
2013-12-17,18.065,18.151,17.693,17.944,25500,0
2013-12-18,17.915,18.933,17.915,18.872,17463,0
2013-12-19,18.645,18.902,18.17,18.527,33078,0
2013-12-20,18.617,19.058,18.617,18.759,62291,0
2013-12-23,18.962,19.355,18.712,19.046,30729,0
2013-12-24,18.784,19.258,18.694,19.058,32132,0
2013-12-26,18.826,19.058,18.694,18.92,10913,0
2013-12-27,18.98,19.058,18.426,18.992,48863,0
2013-12-30,18.778,18.956,18.075,18.354,54739,0
2013-12-31,18.378,18.592,17.847,18.235,24513,0
2014-01-02,18.087,18.104,17.306,17.503,24090,0
2014-01-03,17.516,17.89,17.087,17.665,51463,0
2014-01-06,17.819,17.866,17.277,17.365,36103,0
2014-01-07,17.503,18.127,17.063,17.574,48192,0
2014-01-08,17.61,18.229,17.49,17.777,59781,0
2014-01-09,17.854,18.157,17.746,17.962,15954,0
2014-01-10,17.825,17.927,17.61,17.676,45673,0
2014-01-13,17.683,17.866,17.64,17.759,9906,0
2014-01-14,17.795,18.008,17.711,17.949,25187,0
2014-01-15,18.065,18.163,17.871,18.065,17633,0
2014-01-16,18.038,18.235,18.038,18.212,10119,0
2014-01-17,18.134,18.201,18.038,18.038,8563,0
2014-01-21,18.201,18.201,18.038,18.111,14106,0
2014-01-22,18.212,18.439,18.045,18.087,42313,0
2014-01-23,18.087,18.087,17.871,17.973,18975,0
2014-01-24,17.876,17.876,16.979,17.299,24468,0
2014-01-27,17.253,17.253,16.677,16.979,48023,0
2014-01-28,16.919,16.979,16.166,16.87,17869,0
2014-01-29,16.603,16.789,16.138,16.415,33416,0
2014-01-30,16.645,16.83,16.402,16.639,24182,0
2014-01-31,16.313,16.943,16.233,16.364,43262,0
2014-02-03,16.085,16.564,15.795,15.823,28998,0
2014-02-04,15.882,15.882,15.621,15.801,22104,0
2014-02-05,15.663,16.514,15.646,16.002,35618,0
2014-02-06,15.721,16.246,15.716,15.913,34734,0
2014-02-07,15.949,16.079,15.949,16.027,18829,0
2014-02-10,16.051,16.27,16.027,16.2,27061,0
2014-02-11,16.233,16.376,16.17,16.352,14238,0
2014-02-12,16.347,16.46,16.347,16.389,28551,0
2014-02-13,16.258,16.352,16.079,16.216,17618,0
2014-02-14,16.216,16.415,15.989,16.073,9706,0
2014-02-18,16.085,16.802,16.007,16.729,63136,0
2014-02-19,16.603,16.926,16.352,16.402,30095,0
2014-02-20,16.573,16.942,16.573,16.87,40866,0
2014-02-21,17.133,18.716,17.122,18.146,131667,0
2014-02-24,18.201,18.652,18.14,18.212,31971,0
2014-02-25,18.302,18.378,18.09,18.177,17535,0
2014-02-26,17.903,18.052,17.813,17.871,15294,0
2014-02-27,17.949,18.378,17.949,18.151,25250,0
2014-02-28,18.163,18.504,18.104,18.163,40801,0
2014-03-03,18.015,18.015,17.915,17.927,65527,0
2014-03-04,18.229,19.003,18.229,18.899,60798,0
2014-03-05,18.95,19.2,18.826,18.872,159068,0
2014-03-06,18.866,19.009,18.652,18.902,114781,0
2014-03-07,18.546,19.309,18.546,19.158,36467,0
2014-03-10,19.081,19.403,18.877,19.158,60619,0
2014-03-11,19.015,19.623,19.009,19.296,71177,0
2014-03-12,19.098,19.788,19.098,19.703,29983,0
2014-03-13,19.571,19.811,19.444,19.783,60826,0
2014-03-14,19.601,19.997,19.193,19.977,35121,0
2014-03-17,20.141,20.809,20.116,20.507,40006,0
2014-03-18,20.59,20.993,20.412,20.86,24799,0
2014-03-19,20.956,21.119,20.785,21.011,41471,0
2014-03-20,20.458,21.061,20.458,20.993,46077,0
2014-03-21,21.132,21.483,20.904,21.042,55909,0
2014-03-24,20.621,21.042,20.184,20.987,54002,0
2014-03-25,20.987,21.352,20.693,21.276,50658,0
2014-03-26,21.322,21.887,20.962,21.287,47681,0
2014-03-27,21.276,21.461,20.884,21.359,40889,0
2014-03-28,21.385,21.591,20.824,21.185,54085,0
2014-03-31,21.326,21.592,21.202,21.311,60815,0
2014-04-01,21.544,21.887,21.138,21.748,40144,0
2014-04-02,21.711,21.892,21.048,21.106,27753,0
2014-04-03,21.005,21.346,20.759,21.087,44870,0
2014-04-04,21.042,21.257,19.921,20.098,43164,0
2014-04-07,19.703,20.94,19.237,20.561,63390,0
2014-04-08,21.263,21.263,20.203,20.891,32493,0
2014-04-09,20.652,21.035,20.55,20.693,16393,0
2014-04-10,20.584,20.867,20.444,20.688,32309,0
2014-04-11,20.603,20.94,20.351,20.533,31888,0
2014-04-14,20.584,20.779,19.811,20.004,38115,0
2014-04-15,20.993,20.993,19.5,20.212,23869,0
2014-04-16,20.303,20.501,19.915,20.064,11789,0
2014-04-17,19.99,20.388,19.908,20.161,14842,0
2014-04-21,19.997,20.063,19.788,19.788,20331,0
2014-04-22,20.104,20.349,19.823,19.921,19493,0
2014-04-23,19.977,19.977,19.531,19.846,16667,0
2014-04-24,19.884,20.075,19.576,19.857,22272,0
2014-04-25,19.68,20.087,19.421,19.506,26389,0
2014-04-28,19.506,20.087,19.35,20.035,27696,0
2014-04-29,20.382,20.382,19.576,19.794,18168,0
2014-04-30,19.669,19.877,19.56,19.788,25209,0
2014-05-01,19.794,20.19,19.336,19.99,32614,0
2014-05-02,19.97,20.316,19.801,19.956,27406,0
2014-05-05,19.857,20.242,19.598,20.237,24492,0
2014-05-06,20.224,20.224,19.806,19.806,48458,0
2014-05-07,19.764,19.97,19.692,19.857,30571,0
2014-05-08,19.231,19.977,19.231,19.794,25187,0
2014-05-09,19.685,20.357,19.65,19.801,26986,0
2014-05-12,19.801,20.394,19.794,20.388,28828,0
2014-05-13,20.092,20.28,20.041,20.261,25446,0
2014-05-14,20.064,20.274,19.386,20.141,59435,0
2014-05-15,20.129,20.268,19.788,19.864,30226,0
2014-05-16,19.889,20.059,19.794,20.004,11599,0
2014-05-19,19.864,20.32,19.565,19.956,35867,0
2014-05-20,19.794,19.903,19.499,19.553,32947,0
2014-05-21,19.506,19.788,19.237,19.356,17165,0
2014-05-22,19.463,19.463,17.999,19.356,26651,0
2014-05-23,19.302,19.525,19.193,19.368,36726,0
2014-05-27,19.314,19.487,19.151,19.276,45679,0
2014-05-28,19.11,19.506,18.713,19.434,52893,0
2014-05-29,19.188,19.342,19.188,19.336,13629,0
2014-05-30,19.276,19.322,18.444,18.655,61343,0
2014-06-02,18.57,18.776,18.395,18.516,37434,0
2014-06-03,18.51,18.592,18.208,18.484,32928,0
2014-06-04,18.484,18.594,18.267,18.484,17052,0
2014-06-05,18.535,19.004,18.444,18.877,22961,0
2014-06-06,19.309,19.532,19.022,19.247,28463,0
2014-06-09,19.078,19.561,19.022,19.555,57612,0
2014-06-10,19.368,19.572,19.15,19.15,13078,0
2014-06-11,18.807,19.011,18.478,18.655,16440,0
2014-06-12,18.522,18.833,18.501,18.807,19413,0
2014-06-13,18.709,18.733,18.478,18.648,16563,0
2014-06-16,18.528,18.949,18.427,18.709,16350,0
2014-06-17,18.667,18.94,18.458,18.693,35333,0
2014-06-18,18.635,19.596,18.299,19.445,21681,0
2014-06-19,18.329,19.331,18.329,18.877,25236,0
2014-06-20,18.999,19.549,18.987,19.549,41439,0
2014-06-23,19.296,19.628,19.175,19.181,21682,0
2014-06-24,19.264,19.479,18.915,19.071,27518,0
2014-06-25,19.042,19.615,18.721,19.247,16641,0
2014-06-26,19.349,19.421,18.794,19.368,46356,0
2014-06-27,19.181,19.723,19.181,19.217,87972,0
2014-06-30,19.217,19.217,18.577,18.594,23513,0
2014-07-01,18.619,19.59,18.541,19.555,67394,0
2014-07-02,19.555,20.009,19.421,19.652,62076,0
2014-07-03,19.827,19.827,19.071,19.183,17094,0
2014-07-07,19.309,19.309,18.484,19.022,43164,0
2014-07-08,18.726,19.022,18.547,18.842,29005,0
2014-07-09,18.957,18.969,18.667,18.726,7337,0
2014-07-10,18.726,18.94,18.529,18.86,30085,0
2014-07-11,18.934,18.934,18.458,18.726,20186,0
2014-07-14,18.964,19.004,18.582,18.909,9761,0
2014-07-15,18.848,18.964,18.674,18.726,30367,0
2014-07-16,18.191,18.733,18.191,18.674,39622,0
2014-07-17,18.848,18.848,18.462,18.564,28512,0
2014-07-18,18.51,18.999,18.51,18.902,12655,0
2014-07-21,18.625,18.842,18.547,18.726,10326,0
2014-07-22,18.969,18.969,18.631,18.819,42867,0
2014-07-23,18.782,18.95,18.617,18.77,71986,0
2014-07-24,18.793,18.842,18.604,18.77,26678,0
2014-07-25,18.703,18.788,18.458,18.667,40928,0
2014-07-28,18.703,18.703,18.165,18.378,31418,0
2014-07-29,18.547,18.547,18.007,18.129,18613,0
2014-07-30,18.191,18.267,17.996,18.122,20296,0
2014-07-31,17.906,18.014,17.573,17.779,39547,0
2014-08-01,18.087,18.087,17.567,17.699,17824,0
2014-08-04,17.653,18.032,17.653,17.943,32638,0
2014-08-05,18.232,18.504,18.075,18.273,52805,0
2014-08-06,18.564,18.631,18.18,18.299,14917,0
2014-08-07,17.798,18.472,17.533,18.042,17290,0
2014-08-08,18.178,18.57,18.166,18.484,11427,0
2014-08-11,18.34,18.577,18.226,18.412,21102,0
2014-08-12,19.188,19.188,18.032,18.111,23671,0
2014-08-13,18.467,18.467,18.007,18.118,21375,0
2014-08-14,18.038,18.395,18.021,18.299,17554,0
2014-08-15,18.528,18.667,18.273,18.589,20595,0
2014-08-18,18.541,18.589,18.07,18.244,14732,0
2014-08-19,18.256,18.412,18.111,18.153,14224,0
2014-08-20,18.325,18.325,17.844,17.972,15265,0
2014-08-21,17.96,18.267,17.857,18.203,15848,0
2014-08-22,18.099,18.478,18.099,18.292,76556,0
2014-08-25,18.329,18.425,18.129,18.299,11324,0
2014-08-26,18.244,18.541,18.244,18.484,16405,0
2014-08-27,18.458,18.547,18.378,18.432,8378,0
2014-08-28,18.228,18.484,18.228,18.323,20802,0
2014-08-29,18.323,18.51,18.185,18.51,15148,0
2014-09-02,18.425,18.577,18.244,18.425,47157,0
2014-09-03,18.425,18.547,18.087,18.122,50665,0
2014-09-04,18.122,18.129,17.542,17.803,74107,0
2014-09-05,17.767,17.864,17.645,17.828,40179,0
2014-09-08,17.785,17.894,17.664,17.864,10170,0
2014-09-09,17.874,17.874,17.524,17.612,22835,0
2014-09-10,17.779,17.779,17.559,17.559,12593,0
2014-09-11,17.571,17.658,17.541,17.547,13099,0
2014-09-12,17.541,17.626,17.484,17.571,24868,0
2014-09-15,17.485,17.553,17.449,17.48,22256,0
2014-09-16,17.511,18.149,17.511,17.894,17529,0
2014-09-17,17.851,18.6,17.547,17.803,47169,0
2014-09-18,17.798,18.668,17.449,17.584,23793,0
2014-09-19,17.736,18.181,17.505,17.747,45423,0
2014-09-22,17.559,17.682,17.498,17.571,15819,0
2014-09-23,17.39,17.688,17.278,17.329,27770,0
2014-09-24,17.456,17.658,17.419,17.553,12294,0
2014-09-25,17.53,17.652,17.303,17.431,36479,0
2014-09-26,17.408,17.779,17.39,17.671,24854,0
2014-09-29,17.408,17.997,17.133,17.84,109639,0
2014-09-30,17.705,18.188,17.524,17.584,46965,0
2014-10-01,17.449,18.095,17.256,17.463,38673,0
2014-10-02,17.571,18.114,17.505,18.107,25151,0
2014-10-03,18.31,18.45,17.851,18.217,20961,0
2014-10-06,18.175,18.444,18.121,18.284,22226,0
2014-10-07,18.265,18.328,17.98,18.054,21097,0
2014-10-08,18.121,18.547,17.851,18.547,27885,0
2014-10-09,18.114,18.311,17.754,17.785,20486,0
2014-10-10,17.705,18.149,17.511,17.816,34014,0
2014-10-13,17.962,18.547,17.741,18.253,39712,0
2014-10-14,18.284,18.787,18.083,18.746,29225,0
2014-10-15,18.632,18.826,18.181,18.674,32823,0
2014-10-16,18.393,18.722,18.284,18.668,12311,0
2014-10-17,18.874,18.874,18.431,18.613,13154,0
2014-10-20,18.711,19.173,18.552,19.13,26220,0
2014-10-21,19.113,19.302,19.026,19.264,22146,0
2014-10-22,19.196,19.465,19.026,19.032,27268,0
2014-10-23,19.123,19.229,18.661,18.911,31093,0
2014-10-24,18.918,18.918,17.773,18.265,88087,0
2014-10-27,18.028,18.162,17.798,18.107,24731,0
2014-10-28,18.101,18.456,18.047,18.456,32124,0
2014-10-29,18.417,19.264,18.399,18.789,40979,0
2014-10-30,18.635,19.38,17.894,19.192,40091,0
2014-10-31,19.282,19.63,18.93,19.508,36213,0
2014-11-03,19.484,19.484,19.2,19.356,25790,0
2014-11-04,19.235,19.336,19.082,19.302,20231,0
2014-11-05,19.252,19.812,19.167,19.649,20338,0
2014-11-06,19.649,19.847,19.459,19.679,18610,0
2014-11-07,19.795,20.397,19.288,19.394,66444,0
2014-11-10,19.521,20.184,18.918,20.184,22403,0
2014-11-11,20.288,20.403,19.994,20.263,37541,0
2014-11-12,20.074,20.365,19.764,19.859,23157,0
2014-11-13,20.086,20.086,19.58,19.69,24288,0
2014-11-14,19.584,19.696,19.009,19.163,29092,0
2014-11-17,18.954,19.238,18.838,18.85,15803,0
2014-11-18,18.617,19.125,18.617,18.783,19710,0
2014-11-19,18.518,18.666,17.931,18.413,26790,0
2014-11-20,18.42,18.55,18.278,18.42,5868,0
2014-11-21,18.64,18.64,18.272,18.272,10189,0
2014-11-24,18.42,18.623,18.163,18.623,41529,0
2014-11-25,18.623,19.046,18.427,18.763,34069,0
2014-11-26,18.63,18.924,18.39,18.653,9276,0
2014-11-28,18.581,18.666,18.266,18.266,6534,0
2014-12-01,18.304,18.365,17.777,17.795,15479,0
2014-12-02,18.101,18.568,17.892,18.568,16303,0
2014-12-03,18.464,18.591,18.093,18.323,20555,0
2014-12-04,18.407,18.659,18.407,18.591,9173,0
2014-12-05,18.574,18.954,18.574,18.843,17793,0
2014-12-08,18.898,19.819,18.898,19.457,45898,0
2014-12-09,19.188,20.229,18.918,20.095,27225,0
2014-12-10,19.925,19.942,19.591,19.648,29542,0
2014-12-11,19.861,20.139,19.732,19.814,15384,0
2014-12-12,19.672,19.887,19.559,19.807,8620,0
2014-12-15,19.784,19.997,19.372,19.887,34588,0
2014-12-16,20.095,20.095,19.55,19.936,28124,0
2014-12-17,19.881,20.815,19.526,20.739,27064,0
2014-12-18,20.778,20.778,20.304,20.507,18811,0
2014-12-19,20.066,20.445,19.334,20.1,98183,0
2014-12-22,20.016,20.396,19.977,20.287,12218,0
2014-12-23,20.5,20.739,20.417,20.692,14997,0
2014-12-24,20.856,21.107,20.46,20.869,7431,0
2014-12-26,20.919,21.476,20.919,21.255,9189,0
2014-12-29,21.127,21.527,21.127,21.414,9905,0
2014-12-30,21.44,21.912,21.421,21.585,21403,0
2014-12-31,20.818,21.802,20.818,21.759,16355,0
2015-01-02,21.759,21.771,20.322,20.893,44726,0
2015-01-05,20.85,21.391,19.732,21.088,59673,0
2015-01-06,21.088,21.299,20.579,20.819,20302,0
2015-01-07,20.802,21.083,19.954,20.802,20641,0
2015-01-08,20.862,21.347,20.696,21.034,20603,0
2015-01-09,20.943,21.071,20.655,20.809,8279,0
2015-01-12,20.701,21.054,20.576,20.752,17664,0
2015-01-13,20.948,20.948,20.298,20.802,12267,0
2015-01-14,20.451,21.397,20.451,21.327,18958,0
2015-01-15,21.169,21.414,20.862,20.938,9537,0
2015-01-16,20.85,21.539,20.571,21.514,12337,0
2015-01-20,20.685,21.403,20.685,21.183,18098,0
2015-01-21,21.107,21.533,20.451,20.959,67643,0
2015-01-22,21.127,21.451,20.673,21.205,53191,0
2015-01-23,20.789,20.978,20.55,20.843,20937,0
2015-01-26,20.182,20.662,20.182,20.662,7174,0
2015-01-27,20.815,20.815,20.249,20.463,9554,0
2015-01-28,20.456,20.456,19.661,19.708,20157,0
2015-01-29,19.661,20.28,19.661,20.254,8965,0
2015-01-30,20.211,20.568,19.604,19.796,26415,0
2015-02-02,19.703,21.766,19.463,19.881,60844,0
2015-02-03,20.175,20.648,19.954,20.604,25642,0
2015-02-04,20.155,21.274,20.155,20.364,15173,0
2015-02-05,20.391,21.391,20.391,20.617,22938,0
2015-02-06,21.022,21.047,20.662,20.869,24865,0
2015-02-09,20.507,20.886,20.298,20.298,16386,0
2015-02-10,20.469,21.157,20.294,20.409,11163,0
2015-02-11,20.539,20.938,20.106,20.474,46699,0
2015-02-12,20.655,21.279,20.194,20.771,21601,0
2015-02-13,22.029,22.029,20.433,20.433,23962,0
2015-02-17,20.574,20.574,19.334,19.407,15630,0
2015-02-18,19.617,19.93,19.36,19.476,9179,0
2015-02-19,19.469,19.696,18.838,18.88,18230,0
2015-02-20,18.715,18.973,18.285,18.407,35798,0
2015-02-23,18.446,19.071,18.261,18.42,38706,0
2015-02-24,18.469,19.463,18.469,19.336,33027,0
2015-02-25,19.482,19.519,18.979,19.102,19759,0
2015-02-26,19.083,19.45,18.949,19.34,17370,0
2015-02-27,19.182,19.543,19.02,19.163,27500,0
2015-03-02,18.843,19.327,18.721,18.905,41070,0
2015-03-03,18.733,19.009,18.623,18.898,10104,0
2015-03-04,18.85,18.937,18.581,18.82,19559,0
2015-03-05,18.726,18.918,18.709,18.918,18743,0
2015-03-06,18.85,19.02,18.697,18.783,36668,0
2015-03-09,18.672,19.407,18.672,19.169,21186,0
2015-03-10,19.02,19.384,18.763,19.132,22003,0
2015-03-11,19.286,19.825,19.286,19.641,22957,0
2015-03-12,19.641,19.783,19.546,19.634,20208,0
2015-03-13,19.653,19.701,19.453,19.607,15680,0
2015-03-16,19.607,19.607,19.423,19.497,4205,0
2015-03-17,19.504,19.706,19.355,19.535,30071,0
2015-03-18,19.386,19.51,19.386,19.504,25383,0
2015-03-19,19.362,19.51,19.239,19.484,13257,0
2015-03-20,19.56,19.961,19.465,19.948,33787,0
2015-03-23,20.196,20.196,19.56,19.627,16652,0
2015-03-24,19.788,20.097,19.788,19.894,14388,0
2015-03-25,19.813,20.108,19.46,19.937,12934,0
2015-03-26,19.783,19.913,19.783,19.825,5335,0
2015-03-27,19.906,20.048,19.738,20.011,34596,0
2015-03-30,19.894,20.161,19.731,20.161,12449,0
2015-03-31,20.03,20.908,20.03,20.908,38115,0
2015-04-01,20.908,21.291,20.591,21.291,22149,0
2015-04-02,21.193,21.495,20.883,21.372,12288,0
2015-04-06,21.193,21.488,21.019,21.463,11478,0
2015-04-07,21.291,21.495,21.291,21.403,8869,0
2015-04-08,21.298,21.433,21.298,21.365,38639,0
2015-04-09,21.391,21.488,21.137,21.488,21555,0
2015-04-10,21.34,21.397,21.057,21.217,15680,0
2015-04-13,21.186,21.186,20.987,21.092,5011,0
2015-04-14,21.038,21.278,20.967,21.278,24411,0
2015-04-15,21.174,21.457,21.131,21.397,12119,0
2015-04-16,21.273,21.495,21.086,21.391,17462,0
2015-04-17,21.228,21.445,20.573,21.359,22149,0
2015-04-20,21.359,21.65,21.013,21.495,42125,0
2015-04-21,21.34,21.44,21.228,21.254,9694,0
2015-04-22,20.642,21.492,20.642,21.326,13836,0
2015-04-23,21.222,21.65,21.131,21.612,20694,0
2015-04-24,21.451,21.65,21.426,21.65,26843,0
2015-04-27,21.65,21.65,21.403,21.65,11316,0
2015-04-28,21.65,21.846,21.639,21.748,12116,0
2015-04-29,21.574,21.834,21.346,21.522,15198,0
2015-04-30,21.488,21.73,21.143,21.426,39447,0
2015-05-01,21.664,21.664,21.131,21.44,20208,0
2015-05-04,21.365,21.534,20.702,20.81,18430,0
2015-05-05,20.914,20.987,20.102,20.486,30716,0
2015-05-06,20.505,20.888,20.421,20.538,8446,0
2015-05-07,21.65,21.65,20.877,21.359,12461,0
2015-05-08,21.379,21.952,21.379,21.898,18268,0
2015-05-11,21.898,21.952,21.21,21.71,35405,0
2015-05-12,21.612,21.65,21.222,21.372,14331,0
2015-05-13,21.421,21.669,20.987,21.203,14712,0
2015-05-14,21.21,21.515,21.032,21.34,10346,0
2015-05-15,21.397,21.55,21.063,21.322,33680,0
2015-05-18,21.304,21.581,21.124,21.397,21265,0
2015-05-19,21.515,21.522,21.44,21.44,5380,0
2015-05-20,21.284,21.952,21.284,21.522,15360,0
2015-05-21,21.6,22.025,21.563,21.738,12356,0
2015-05-22,21.907,21.938,21.515,21.646,25198,0
2015-05-26,21.557,21.869,21.184,21.277,23852,0
2015-05-27,21.246,22.205,21.083,21.849,38680,0
2015-05-28,21.665,22.243,21.665,22.037,9204,0
2015-05-29,22.243,22.243,21.823,22.104,30013,0
2015-06-01,22.255,22.342,21.818,22.099,20541,0
2015-06-02,22.025,22.329,21.539,22.086,9704,0
2015-06-03,22.044,22.367,22.044,22.279,10913,0
2015-06-04,22.093,22.155,21.783,22.104,14928,0
2015-06-05,22.161,22.336,21.813,22.292,19098,0
2015-06-08,22.118,22.223,21.856,22.073,15088,0
2015-06-09,22.142,22.149,21.938,21.973,8079,0
2015-06-10,22.198,22.398,22.155,22.374,19885,0
2015-06-11,22.43,23.071,22.43,22.729,8639,0
2015-06-12,22.666,22.871,22.666,22.804,27445,0
2015-06-15,22.336,22.697,22.181,22.336,13323,0
2015-06-16,22.243,22.692,22.243,22.605,12840,0
2015-06-17,22.685,23.027,22.598,22.692,6902,0
2015-06-18,22.834,22.866,22.685,22.853,25681,0
2015-06-19,22.572,23.185,22.572,22.598,23754,0
2015-06-22,22.866,23.333,22.336,23.054,31298,0
2015-06-23,22.616,23.178,22.616,23.165,32994,0
2015-06-24,23.26,23.373,22.364,23.148,39590,0
2015-06-25,23.047,23.318,22.795,23.178,24184,0
2015-06-26,23.309,23.608,23.195,23.608,53288,0
2015-06-29,23.318,24.299,23.318,23.513,28250,0
2015-06-30,23.561,23.775,23.279,23.43,15411,0
2015-07-01,23.608,23.821,23.047,23.503,43977,0
2015-07-02,23.487,24.206,23.299,23.906,38841,0
2015-07-06,23.962,24.738,23.813,24.485,56711,0
2015-07-07,24.766,24.785,23.962,24.318,25038,0
2015-07-08,24.168,24.504,23.936,24.289,28996,0
2015-07-09,24.532,24.532,23.598,24.027,22363,0
2015-07-10,24.382,24.401,24.215,24.318,20330,0
2015-07-13,24.223,24.458,23.775,24.178,29747,0
2015-07-14,24.027,24.475,24.027,24.458,13021,0
2015-07-15,24.28,24.392,24.027,24.158,28244,0
2015-07-16,24.373,24.475,24.241,24.382,25465,0
2015-07-17,24.401,24.43,24.233,24.299,22470,0
2015-07-20,24.392,24.392,24.047,24.318,28677,0
2015-07-21,24.337,24.392,24.074,24.187,18297,0
2015-07-22,24.233,24.382,24.037,24.354,17014,0
2015-07-23,24.344,24.382,24.009,24.178,19047,0
2015-07-24,24.11,24.158,23.719,23.813,17548,0
2015-07-27,23.541,23.85,23.44,23.551,20865,0
2015-07-28,23.513,23.513,23.074,23.225,33919,0
2015-07-29,23.103,23.279,22.795,22.896,33063,0
2015-07-30,22.71,23.027,22.663,22.896,19366,0
2015-07-31,22.944,23.057,22.523,22.541,29747,0
2015-08-03,22.644,23.047,22.644,22.795,45954,0
2015-08-04,22.71,22.972,22.71,22.821,28569,0
2015-08-05,22.944,23.017,22.719,22.804,21400,0
2015-08-06,23.821,23.821,22.523,22.747,11301,0
2015-08-07,22.616,23.588,22.616,22.785,11878,0
2015-08-10,22.579,22.962,21.541,21.821,35419,0
2015-08-11,21.83,21.83,21.131,21.196,14959,0
2015-08-12,21.204,21.849,21.204,21.681,37024,0
2015-08-13,21.569,22.188,21.56,21.776,50611,0
2015-08-14,21.718,23.195,21.718,23.168,32421,0
2015-08-17,23.017,23.158,22.561,22.71,13055,0
2015-08-18,22.869,22.869,22.243,22.364,17764,0
2015-08-19,22.223,22.383,21.944,22.111,29853,0
2015-08-20,22.066,22.289,21.821,21.907,27178,0
2015-08-21,21.616,21.786,21.262,21.495,22898,0
2015-08-24,20.393,21.131,18.906,20.665,40842,0
2015-08-25,20.869,21.374,20.504,20.699,21400,0
2015-08-26,21.018,21.616,20.514,21.364,31994,0
2015-08-27,21.578,21.907,21.345,21.448,32743,0
2015-08-28,21.308,21.786,20.786,21.681,25895,0
2015-08-31,21.616,21.709,21.289,21.384,16585,0
2015-09-01,21.196,21.515,20.674,20.814,24502,0
2015-09-02,21.233,21.364,20.897,21.14,39806,0
2015-09-03,21.178,21.376,20.802,20.96,50020,0
2015-09-04,20.661,20.715,20.171,20.425,17840,0
2015-09-08,20.783,21.215,20.68,21.102,24000,0
2015-09-09,21.649,21.903,21.29,21.63,29841,0
2015-09-10,21.762,22.318,21.675,22.222,26479,0
2015-09-11,22.015,23.032,21.997,22.986,25488,0
2015-09-14,22.939,22.939,22.684,22.929,10620,0
2015-09-15,23.052,23.144,22.722,22.845,27824,0
2015-09-16,22.759,23.032,22.674,22.92,21133,0
2015-09-17,22.816,23.598,22.816,23.418,19541,0
2015-09-18,22.967,23.125,22.318,22.542,37807,0
2015-09-21,22.797,23.212,22.694,22.977,25382,0
2015-09-22,22.732,23.012,22.703,22.759,18479,0
2015-09-23,22.703,23.032,22.608,22.816,17786,0
2015-09-24,22.74,22.74,22.41,22.581,23633,0
2015-09-25,22.703,22.703,21.675,21.817,31435,0
2015-09-28,21.704,22.025,21.694,21.733,37611,0
2015-09-29,21.884,21.884,21.563,21.743,16673,0
2015-09-30,21.977,21.997,21.469,21.855,37170,0
2015-10-01,21.959,22.138,21.498,21.601,16462,0
2015-10-02,21.366,21.723,20.905,21.488,24000,0
2015-10-05,21.713,22.392,21.713,22.166,24301,0
2015-10-06,22.006,22.26,21.572,21.845,27399,0
2015-10-07,21.94,22.152,21.704,21.8,29781,0
2015-10-08,21.762,22.222,21.694,22.109,22089,0
2015-10-09,22.222,22.222,21.733,21.865,20708,0
2015-10-12,21.817,22.618,21.752,22.496,36395,0
2015-10-13,22.6,22.646,22.129,22.308,18372,0
2015-10-14,22.26,22.41,21.893,21.932,15612,0
2015-10-15,21.932,23.042,21.932,22.91,31223,0
2015-10-16,22.75,23.531,22.278,23.476,23896,0
2015-10-19,23.466,23.692,23.257,23.408,28338,0
2015-10-20,23.54,23.955,23.438,23.672,23363,0
2015-10-21,23.955,23.975,23.334,23.634,18266,0
2015-10-22,23.711,23.898,23.232,23.806,24000,0
2015-10-23,23.87,24.105,23.654,23.823,13700,0
2015-10-26,23.701,24.182,23.57,24.012,22408,0
2015-10-27,23.796,23.796,22.807,22.948,27399,0
2015-10-28,22.835,23.86,22.646,23.86,30692,0
2015-10-29,23.531,24.134,23.494,23.965,17311,0
2015-10-30,23.843,24.002,23.466,23.54,20177,0
2015-11-02,23.418,23.965,23.306,23.87,33106,0
2015-11-03,23.796,23.965,23.052,23.052,25806,0
2015-11-04,23.099,23.626,22.515,22.665,24069,0
2015-11-05,22.571,23.494,22.42,22.581,20177,0
2015-11-06,22.542,23.09,22.186,23.022,19010,0
2015-11-09,23.022,24.153,23.022,24.03,12944,0
2015-11-10,23.938,24.482,23.938,24.341,22301,0
2015-11-11,24.36,24.436,24.097,24.097,21240,0
2015-11-12,24.323,24.323,23.682,23.757,18691,0
2015-11-13,23.671,23.671,23.228,23.435,11384,0
2015-11-16,23.51,24.744,23.415,24.602,46061,0
2015-11-17,24.687,24.82,24.526,24.631,15494,0
2015-11-18,24.583,25.038,24.583,24.944,12858,0
2015-11-19,25.038,25.038,24.469,24.602,7272,0
2015-11-20,24.764,25.134,24.687,25.02,19816,0
2015-11-23,24.773,24.773,24.498,24.764,53121,0
2015-11-24,24.668,25.153,24.46,24.981,16256,0
2015-11-25,24.811,25.076,24.488,24.621,13385,0
2015-11-27,24.764,24.764,24.355,24.574,13280,0
2015-11-30,24.659,24.971,24.488,24.782,18761,0
2015-12-01,24.829,25.436,24.829,25.276,13581,0
2015-12-02,25.276,25.446,25.276,25.341,12421,0
2015-12-03,25.341,25.455,24.338,24.526,24743,0
2015-12-04,24.498,25.038,24.032,24.232,37417,0
2015-12-07,24.318,24.764,24.26,24.469,53437,0
2015-12-08,24.469,24.725,24.032,24.535,26344,0
2015-12-09,24.498,24.773,24.383,24.517,25717,0
2015-12-10,24.365,24.678,24.062,24.222,24032,0
2015-12-11,23.844,24.678,23.844,24.222,30987,0
2015-12-14,24.345,24.668,23.861,24.081,35731,0
2015-12-15,24.222,24.697,23.919,24.611,24980,0
2015-12-16,24.782,25.409,24.507,25.237,39313,0
2015-12-17,25.228,25.427,23.909,23.984,47746,0
2015-12-18,23.834,24.004,22.818,23.085,174751,0
2015-12-21,23.238,23.597,23.036,23.139,26982,0
2015-12-22,23.238,23.633,22.818,23.492,27870,0
2015-12-23,23.776,24.072,23.701,23.919,32568,0
2015-12-24,23.834,24.451,23.834,24.451,7791,0
2015-12-28,24.498,24.592,23.844,24.298,20359,0
2015-12-29,24.952,24.952,24.402,24.715,8613,0
2015-12-30,24.725,25.104,24.421,24.498,8060,0
2015-12-31,24.378,24.957,23.786,24.004,11333,0
2016-01-04,23.331,23.72,23.095,23.464,41684,0
2016-01-05,23.681,23.939,23.568,23.939,10394,0
2016-01-06,23.361,24.052,23.277,23.909,19722,0
2016-01-07,23.538,23.871,23.282,23.341,13022,0
2016-01-08,23.369,23.715,22.055,22.106,19252,0
2016-01-11,22.221,22.761,22.221,22.647,19949,0
2016-01-12,22.724,23.198,21.357,21.584,48037,0
2016-01-13,21.688,22.249,20.94,21.101,44495,0
2016-01-14,21.101,21.555,20.921,20.997,41217,0
2016-01-15,20.513,21.11,20.513,20.844,30065,0
2016-01-19,21.167,21.49,21.015,21.263,21396,0
2016-01-20,21.546,22.23,21.196,21.983,57508,0
2016-01-21,22.144,22.363,21.481,21.756,30680,0
2016-01-22,21.973,21.983,21.604,21.708,27702,0
2016-01-25,21.812,21.812,21.13,21.328,25202,0
2016-01-26,21.423,21.652,21.396,21.529,25318,0
2016-01-27,21.555,21.584,21.244,21.367,12679,0
2016-01-28,21.529,21.86,21.268,21.565,30733,0
2016-01-29,21.594,22.136,21.244,22.031,34080,0
2016-02-01,22.296,23.474,21.955,22.799,53000,0
2016-02-02,22.751,23.253,22.751,22.903,60524,0
2016-02-03,23.139,23.434,22.638,22.809,71313,0
2016-02-04,22.828,23.245,22.628,22.998,109832,0
2016-02-05,23.026,23.189,22.609,22.695,82188,0
2016-02-08,22.742,22.866,22.515,22.799,56423,0
2016-02-09,22.601,22.818,22.411,22.761,22718,0
2016-02-10,22.932,22.932,22.449,22.542,88433,0
2016-02-11,22.4,22.751,22.097,22.647,31724,0
2016-02-12,22.913,23.454,22.202,23.245,48038,0
2016-02-16,23.075,23.149,22.695,22.733,60540,0
2016-02-17,22.942,22.952,22.724,22.848,37676,0
2016-02-18,22.942,22.942,22.552,22.638,15274,0
2016-02-19,22.619,22.799,22.183,22.666,25186,0
2016-02-22,22.848,23.159,22.235,22.913,18124,0
2016-02-23,22.751,23.016,22.724,22.78,10940,0
2016-02-24,22.562,23.03,22.378,22.971,27092,0
2016-02-25,22.799,23.396,22.705,23.386,29978,0
2016-02-26,23.396,23.578,22.818,22.883,24860,0
2016-02-29,22.809,22.971,22.496,22.838,20496,0
2016-03-01,22.961,23.671,22.893,23.492,22938,0
2016-03-02,23.653,23.653,23.169,23.292,14219,0
2016-03-03,23.377,23.72,23.121,23.484,21429,0
2016-03-04,23.597,23.597,22.605,22.952,27841,0
2016-03-07,22.818,24.023,22.78,23.529,32215,0
2016-03-08,23.341,23.415,22.971,23.075,13823,0
2016-03-09,23.198,23.814,23.085,23.701,33588,0
2016-03-10,23.607,23.844,23.026,23.302,23985,0
2016-03-11,23.512,24.517,23.361,24.096,20627,0
2016-03-14,24.192,24.211,23.752,23.856,49663,0
2016-03-15,23.866,24.177,22.978,23.914,30172,0
2016-03-16,23.924,24.105,23.57,23.972,35667,0
2016-03-17,23.972,24.182,23.818,23.99,42906,0
2016-03-18,24.048,24.048,23.714,24.019,86268,0
2016-03-21,23.742,24.258,23.742,24.077,36921,0
2016-03-22,24.048,24.43,23.943,24.143,35958,0
2016-03-23,24.058,24.105,23.904,23.972,24472,0
2016-03-24,24.091,24.096,23.895,24.028,15300,0
2016-03-28,24.028,24.476,24.028,24.392,9825,0
2016-03-29,24.45,24.746,24.382,24.44,27427,0
2016-03-30,24.43,24.851,24.344,24.507,14823,0
2016-03-31,24.46,24.746,24.248,24.526,20704,0
2016-04-01,24.401,24.717,24.172,24.603,19098,0
2016-04-04,24.564,24.669,24.401,24.42,15291,0
2016-04-05,24.326,24.42,23.939,24.296,19121,0
2016-04-06,24.153,24.248,24.038,24.211,12601,0
2016-04-07,24.058,24.153,23.752,23.924,17621,0
2016-04-08,24.096,24.124,23.665,24.077,35231,0
2016-04-11,24.038,24.45,23.8,24.182,41277,0
2016-04-12,24.411,25.691,24.088,24.784,54744,0
2016-04-13,24.841,24.928,23.98,24.918,8676,0
2016-04-14,24.938,25.416,24.928,25.052,15834,0
2016-04-15,24.871,25.31,24.727,25.071,9658,0
2016-04-18,24.928,25.338,24.707,25.195,7694,0
2016-04-19,24.965,25.263,24.965,25.139,9422,0
2016-04-20,25.129,25.721,25.042,25.424,11769,0
2016-04-21,25.348,25.424,24.688,24.707,17648,0
2016-04-22,24.765,25.139,24.707,24.985,13037,0
2016-04-25,24.918,24.928,24.182,24.612,22199,0
2016-04-26,24.612,25.195,23.379,25.099,20579,0
2016-04-27,25.195,25.195,22.968,24.812,18037,0
2016-04-28,24.603,25.195,24.172,25.014,25844,0
2016-04-29,25.052,25.472,24.861,25.263,30759,0
2016-05-02,25.453,26.038,23.732,25.959,19929,0
2016-05-03,25.682,26.285,25.512,25.521,51478,0
2016-05-04,25.512,26.657,24.617,25.433,25106,0
2016-05-05,25.54,25.563,25.042,25.089,17622,0
2016-05-06,25.463,25.816,25.119,25.807,18182,0
2016-05-09,25.606,25.816,25.148,25.78,19477,0
2016-05-10,25.74,26.501,25.646,25.864,24731,0
2016-05-11,25.75,26.295,25.542,25.636,12297,0
2016-05-12,25.646,26.667,25.139,25.397,18574,0
2016-05-13,25.463,25.626,25.052,25.406,19634,0
2016-05-16,25.387,25.894,25.348,25.721,14439,0
2016-05-17,25.626,25.674,24.593,24.784,22719,0
2016-05-18,24.669,25.291,24.406,25.158,15229,0
2016-05-19,24.945,25.08,24.43,24.622,15121,0
2016-05-20,24.756,25.093,24.622,24.784,10668,0
2016-05-23,24.737,25.195,24.669,24.995,16336,0
2016-05-24,25.424,25.949,25.397,25.825,14630,0
2016-05-25,25.79,26.083,25.253,25.338,16427,0
2016-05-26,25.194,25.363,25.002,25.127,15374,0
2016-05-27,25.147,25.282,24.989,25.223,14970,0
2016-05-31,25.473,25.801,25.069,25.733,12996,0
2016-06-01,25.618,25.927,25.425,25.918,11906,0
2016-06-02,25.859,25.878,25.444,25.878,12753,0
2016-06-03,25.733,26.023,25.291,26.003,12959,0
2016-06-06,26.003,26.253,25.753,25.801,24891,0
2016-06-07,25.81,25.81,25.397,25.454,19942,0
2016-06-08,25.589,25.724,25.387,25.559,16029,0
2016-06-09,25.522,25.522,25.097,25.282,15635,0
2016-06-10,25.242,25.522,25.069,25.338,11122,0
2016-06-13,25.377,25.801,25.232,25.753,26951,0
2016-06-14,25.81,26.071,25.68,26.023,19339,0
2016-06-15,26.033,26.033,25.569,25.657,14136,0
2016-06-16,25.417,25.974,25.282,25.773,11395,0
2016-06-17,25.694,26.398,25.3,26.282,41700,0
2016-06-20,26.302,26.976,26.109,26.677,26802,0
2016-06-21,26.657,26.788,26.36,26.369,19417,0
2016-06-22,26.08,26.369,25.868,26.109,26652,0
2016-06-23,26.196,26.774,26.196,26.591,37706,0
2016-06-24,25.685,26.244,25.272,25.667,44022,0
2016-06-27,25.329,25.608,24.915,25.262,26180,0
2016-06-28,25.407,26.466,25.407,25.783,15699,0
2016-06-29,26.023,26.331,25.733,26.321,13185,0
2016-06-30,26.273,26.957,26.099,26.697,12704,0
2016-07-01,26.532,27.111,26.099,26.447,18867,0
2016-07-05,26.523,26.719,25.984,26.196,21980,0
2016-07-06,26.514,26.716,26.234,26.388,22003,0
2016-07-07,26.35,26.657,26.023,26.331,14849,0
2016-07-08,26.35,26.996,26.331,26.726,22203,0
2016-07-11,26.937,27.448,26.899,27.264,13523,0
2016-07-12,27.371,27.939,26.908,27.746,15120,0
2016-07-13,27.091,27.881,27.091,27.698,17516,0
2016-07-14,27.718,27.766,27.13,27.313,16066,0
2016-07-15,27.468,27.554,26.822,27.063,16535,0
2016-07-18,27.13,27.515,26.957,27.399,7291,0
2016-07-19,27.294,27.689,27.139,27.198,12703,0
2016-07-20,27.246,27.468,26.648,26.726,16543,0
2016-07-21,26.572,27.034,26.572,26.908,13202,0
2016-07-22,26.774,27.641,26.745,27.429,15195,0
2016-07-25,27.399,27.409,27.111,27.178,11154,0
2016-07-26,27.178,27.399,26.899,27.139,9992,0
2016-07-27,27.082,27.563,27.063,27.38,12045,0
2016-07-28,27.198,27.448,26.861,27.063,8054,0
2016-07-29,26.755,27.014,26.514,26.706,24671,0
2016-08-01,26.518,26.88,26.407,26.591,4391,0
2016-08-02,26.677,26.937,26.532,26.62,12180,0
2016-08-03,26.505,26.581,26.37,26.581,6974,0
2016-08-04,26.697,26.726,26.407,26.495,17305,0
2016-08-05,26.667,27.294,26.667,27.073,11410,0
2016-08-08,27.149,27.149,26.64,26.667,7633,0
2016-08-09,27.13,27.559,27.019,27.313,13615,0
2016-08-10,27.191,27.38,26.591,26.677,10288,0
2016-08-11,26.726,27.063,26.61,26.726,10900,0
2016-08-12,26.61,26.736,26.36,26.63,10502,0
2016-08-15,26.514,26.976,26.379,26.755,7866,0
2016-08-16,26.61,26.908,26.532,26.774,12406,0
2016-08-17,26.841,26.841,26.407,26.572,11660,0
2016-08-18,26.774,26.928,26.523,26.822,8387,0
2016-08-19,26.889,27.284,26.562,26.706,21063,0
2016-08-22,26.542,27.371,26.388,26.562,23595,0
2016-08-23,26.792,26.88,26.437,26.726,14731,0
2016-08-24,26.61,26.716,26.36,26.562,17924,0
2016-08-25,26.755,27.236,26.755,27.005,16262,0
2016-08-26,27.15,27.341,26.831,26.957,6725,0
2016-08-29,26.84,27.189,26.84,27.131,11353,0
2016-08-30,27.179,27.302,26.947,27.15,8548,0
2016-08-31,27.169,27.3,26.763,27.005,16469,0
2016-09-01,26.772,27.014,26.258,27.014,7631,0
2016-09-02,27.14,27.14,26.791,26.976,6949,0
2016-09-06,27.063,27.344,26.96,27.034,8690,0
2016-09-07,27.15,27.266,26.996,27.14,22872,0
2016-09-08,26.898,27.083,26.724,26.801,11898,0
2016-09-09,26.976,26.986,26.2,26.375,20521,0
2016-09-12,26.181,27.073,26.181,26.976,13433,0
2016-09-13,26.734,26.884,26.161,26.326,9162,0
2016-09-14,26.249,26.443,26.036,26.263,6362,0
2016-09-15,26.181,26.433,25.996,26.103,13818,0
2016-09-16,26.21,26.443,26.064,26.181,25873,0
2016-09-19,26.219,26.423,25.851,26.326,16401,0
2016-09-20,26.375,26.665,25.812,26.045,18145,0
2016-09-21,26.152,26.617,26.152,26.617,7356,0
2016-09-22,26.879,27.48,26.704,27.441,10513,0
2016-09-23,27.441,27.441,26.996,27.122,12789,0
2016-09-26,26.917,27.189,26.753,26.781,7554,0
2016-09-27,26.821,27.131,26.776,26.869,11839,0
2016-09-28,26.564,27.276,26.564,27.16,11715,0
2016-09-29,27.043,27.16,26.86,26.947,13565,0
2016-09-30,26.937,27.15,26.016,26.113,25806,0
2016-10-03,26.181,26.359,25.774,25.821,11904,0
2016-10-04,25.821,26.142,25.386,25.977,12441,0
2016-10-05,25.977,26.423,25.91,26.278,16165,0
2016-10-06,26.152,26.181,25.685,25.91,19171,0
2016-10-07,26.132,26.229,25.803,26.064,12648,0
2016-10-10,26.074,26.801,26.074,26.675,6848,0
2016-10-11,26.52,26.753,26.52,26.559,12569,0
2016-10-12,26.685,26.695,26.375,26.637,16316,0
2016-10-13,26.529,26.637,26.171,26.21,11215,0
2016-10-14,26.403,26.403,26.026,26.122,9574,0
2016-10-17,26.093,26.103,25.493,25.589,13053,0
2016-10-18,25.648,25.86,25.24,25.327,12827,0
2016-10-19,25.433,25.628,25.008,25.433,10320,0
2016-10-20,25.298,25.298,24.968,24.988,2206,0
2016-10-21,24.784,25.298,24.445,24.542,7801,0
2016-10-24,25.146,25.146,24.455,24.668,4511,0
2016-10-25,24.561,24.862,24.484,24.697,4392,0
2016-10-26,24.414,24.862,24.414,24.639,10899,0
2016-10-27,24.334,24.435,23.853,24.027,15115,0
2016-10-28,24.716,24.716,23.737,23.765,6214,0
2016-10-31,23.765,23.999,23.513,23.611,11616,0
2016-11-01,23.709,23.773,23.185,23.261,10273,0
2016-11-02,23.291,23.291,22.733,22.962,11160,0
2016-11-03,23.088,24.183,22.99,23.728,18353,0
2016-11-04,25.21,25.502,23.407,23.689,13476,0
2016-11-07,24.144,24.644,23.696,24.067,13885,0
2016-11-08,24.261,24.406,23.931,24.309,20307,0
2016-11-09,24.348,25.559,24.067,25.492,19289,0
2016-11-10,25.659,26.929,24.398,26.421,51953,0
2016-11-11,26.294,27.857,24.748,27.857,28192,0
2016-11-14,27.955,28.102,27.352,27.789,24089,0
2016-11-15,27.643,27.643,26.372,27.418,16144,0
2016-11-16,27.281,27.643,25.712,27.467,35898,0
2016-11-17,27.34,27.76,26.988,27.516,19298,0
2016-11-18,27.633,27.633,26.665,27.242,37846,0
2016-11-21,27.203,27.408,26.655,27.105,21714,0
2016-11-22,27.291,27.504,26.384,27.359,35422,0
2016-11-23,27.076,27.349,27.046,27.193,16499,0
2016-11-25,27.359,27.885,26.929,27.877,6985,0
2016-11-28,27.799,27.799,27.606,27.682,7940,0
2016-11-29,27.75,27.75,27.506,27.564,5965,0
2016-11-30,27.75,27.75,26.929,26.988,13665,0
2016-12-01,27.037,27.653,27.003,27.173,26461,0
2016-12-02,27.125,27.281,26.431,27.066,6219,0
2016-12-05,27.203,27.525,27.144,27.32,18758,0
2016-12-06,27.262,27.75,26.88,27.623,19849,0
2016-12-07,27.76,28.102,27.437,27.946,18650,0
2016-12-08,28.053,29.52,27.926,29.01,41559,0
2016-12-09,28.845,29.695,28.728,29.538,30711,0
2016-12-12,29.314,29.882,29.314,29.618,20836,0
2016-12-13,29.891,30.477,29.227,29.91,15110,0
2016-12-14,29.656,30.296,28.385,29.002,34446,0
2016-12-15,28.953,30.291,28.639,29.06,29167,0
2016-12-16,29.04,29.5,28.512,28.728,88632,0
2016-12-19,28.601,30.164,28.572,29.842,30282,0
2016-12-20,30.009,30.009,28.063,29.264,22495,0
2016-12-21,28.992,29.197,28.532,28.659,18232,0
2016-12-22,28.756,28.88,28.395,28.669,9331,0
2016-12-23,28.738,29.294,28.639,29.137,12280,0
2016-12-27,29.217,29.568,28.493,28.62,9490,0
2016-12-28,28.512,28.699,28.014,28.522,12952,0
2016-12-29,28.699,29.129,28.435,28.836,12669,0
2016-12-30,28.756,29.528,28.308,29.334,85003,0
2017-01-03,29.324,30.183,28.493,29.929,126474,0
2017-01-04,29.783,30.599,29.548,30.487,46461,0
2017-01-05,30.164,30.4,29.745,30.164,44808,0
2017-01-06,30.32,30.477,29.91,30.146,34630,0
2017-01-09,29.979,30.604,29.354,29.802,71493,0
2017-01-10,29.91,30.761,29.256,29.929,14785,0
2017-01-11,30.056,30.436,29.755,30.009,16053,0
2017-01-12,29.774,30.497,29.236,30.066,110016,0
2017-01-13,30.056,30.179,29.383,29.52,59024,0
2017-01-17,29.52,29.774,29.324,29.431,41173,0
2017-01-18,29.755,30.086,29.02,29.137,79455,0
2017-01-19,28.776,29.01,28.415,28.493,38449,0
2017-01-20,28.522,28.953,28.493,28.738,21561,0
2017-01-23,28.572,28.572,27.951,28.092,11955,0
2017-01-24,28.161,28.756,27.887,28.512,30887,0
2017-01-25,28.542,28.776,28.356,28.493,8573,0
2017-01-26,28.502,28.747,28.083,28.298,7552,0
2017-01-27,28.425,29.01,28.151,28.679,27471,0
2017-01-30,28.474,29.03,28.107,28.239,29907,0
2017-01-31,28.092,28.649,28.092,28.474,37576,0
2017-02-01,28.708,28.708,28.004,28.171,33378,0
2017-02-02,28.141,28.469,27.999,28.092,16221,0
2017-02-03,28.327,28.718,28.151,28.581,12742,0
2017-02-06,28.317,28.464,27.887,28.19,15354,0
2017-02-07,27.984,28.425,27.809,28.044,16899,0
2017-02-08,27.838,28.415,26.235,27.486,23241,0
2017-02-09,28.699,28.699,27.613,27.78,25221,0
2017-02-10,27.936,28.317,27.73,28.073,19229,0
2017-02-13,28.288,28.288,27.809,27.984,10520,0
2017-02-14,27.828,28.063,27.42,27.955,13910,0
2017-02-15,27.867,28.151,26.51,28.034,21744,0
2017-02-16,27.867,28.141,27.672,28.024,17438,0
2017-02-17,28.063,28.063,27.164,27.789,30235,0
2017-02-21,28.053,28.327,27.017,27.437,20744,0
2017-02-22,27.398,27.78,27.262,27.467,12041,0
2017-02-23,27.565,27.565,26.792,27.486,23036,0
2017-02-24,27.134,27.838,27.134,27.653,14859,0
2017-02-27,27.603,27.672,27.232,27.398,10727,0
2017-02-28,27.457,27.552,26.959,27.173,28330,0
2017-03-01,27.564,27.682,27.125,27.379,25192,0
2017-03-02,27.271,27.379,26.685,27.242,27634,0
2017-03-03,27.262,27.359,26.919,27.154,24595,0
2017-03-06,27.125,27.173,26.802,26.89,10533,0
2017-03-07,26.949,27.897,26.827,27.857,29697,0
2017-03-08,27.828,28.151,27.262,27.653,36996,0
2017-03-09,27.525,27.897,27.31,27.496,18958,0
2017-03-10,27.762,27.846,27.112,27.319,15754,0
2017-03-13,27.269,27.505,27.131,27.23,12099,0
2017-03-14,27.141,27.407,26.777,27.211,8245,0
2017-03-15,27.388,27.388,26.74,27.053,22188,0
2017-03-16,27.003,27.329,26.905,27.309,9380,0
2017-03-17,27.201,28.057,27.107,27.673,51208,0
2017-03-20,27.595,27.923,27.279,27.506,9604,0
2017-03-21,27.417,27.575,26.817,26.836,16090,0
2017-03-22,26.885,27.191,26.6,26.895,18332,0
2017-03-23,27.191,27.988,27.021,27.614,44758,0
2017-03-24,27.811,28.52,27.083,27.299,46242,0
2017-03-27,27.102,27.624,26.689,27.457,12657,0
2017-03-28,27.525,27.53,27.003,27.348,12653,0
2017-03-29,27.211,27.595,26.59,27.397,64238,0
2017-03-30,27.417,28.067,27.378,28.048,77206,0
2017-03-31,28.057,28.442,27.486,27.634,31137,0
2017-04-03,27.821,27.821,26.836,27.211,24405,0
2017-04-04,27.063,27.467,26.895,27.269,16290,0
2017-04-05,27.437,27.437,26.699,26.945,35443,0
2017-04-06,27.013,27.013,26.689,26.96,8692,0
2017-04-07,26.831,27.131,26.567,26.895,24603,0
2017-04-10,26.747,27.545,26.747,27.358,15007,0
2017-04-11,27.368,27.545,27.033,27.516,25796,0
2017-04-12,27.368,27.545,26.896,27.23,6725,0
2017-04-13,26.807,26.929,26.649,26.689,11356,0
2017-04-17,26.715,27.319,26.715,27.092,12828,0
2017-04-18,26.885,27.397,26.59,27.378,15884,0
2017-04-19,27.388,27.545,26.895,27.102,15669,0
2017-04-20,27.23,27.486,27.006,27.378,20884,0
2017-04-21,27.299,27.89,27.003,27.604,28785,0
2017-04-24,27.851,28.55,27.455,28.097,39473,0
2017-04-25,28.225,28.55,27.919,28.195,17430,0
2017-04-26,28.087,28.609,27.279,28.422,24571,0
2017-04-27,28.56,28.56,27.969,28.304,29785,0
2017-04-28,28.294,28.619,28.048,28.244,21383,0
2017-05-01,28.264,28.51,27.988,28.195,20801,0
2017-05-02,28.402,28.55,27.89,28.304,7446,0
2017-05-03,28.353,28.353,27.624,27.673,14075,0
2017-05-04,27.851,27.851,26.988,27.22,11463,0
2017-05-05,27.26,27.565,25.575,26.078,28477,0
2017-05-08,25.94,26.822,25.94,26.462,14517,0
2017-05-09,26.6,26.819,26.107,26.245,21602,0
2017-05-10,26.363,26.486,26.117,26.255,36147,0
2017-05-11,26.235,26.561,25.94,26.334,37454,0
2017-05-12,26.196,26.393,26.107,26.265,14659,0
2017-05-15,26.393,26.571,26.315,26.551,10116,0
2017-05-16,26.531,26.531,26.127,26.295,6339,0
2017-05-17,26.107,26.443,25.949,26.147,21615,0
2017-05-18,26.087,26.664,25.881,25.979,12729,0
2017-05-19,25.999,26.177,25.851,25.881,23590,0
2017-05-22,26.353,26.353,26.353,26.353,8183,0
2017-05-23,26.225,26.659,25.926,26.157,6801,0
2017-05-24,26.059,26.516,26.049,26.481,22870,0
2017-05-25,26.373,26.787,26.295,26.777,9616,0
2017-05-26,26.423,27.23,26.343,26.885,26915,0
2017-05-30,27.534,27.534,26.718,26.747,26071,0
2017-05-31,26.945,26.994,26.58,26.708,26235,0
2017-06-01,26.717,27.141,26.571,26.895,23263,0
2017-06-02,27.104,27.779,26.905,27.352,25163,0
2017-06-05,27.243,27.248,26.796,26.945,18552,0
2017-06-06,26.796,27.193,26.796,26.816,11477,0
2017-06-07,26.746,27.193,26.32,26.965,13763,0
2017-06-08,27.411,27.441,26.727,27.183,36940,0
2017-06-09,27.163,28.463,26.806,28.414,44791,0
2017-06-12,28.384,28.563,27.937,28.285,24308,0
2017-06-13,28.344,28.721,27.768,28.384,15707,0
2017-06-14,28.424,28.473,27.332,27.332,29695,0
2017-06-15,27.262,27.769,26.836,27.262,18632,0
2017-06-16,26.955,27.545,26.955,27.461,25107,0
2017-06-19,27.312,27.56,27.158,27.352,9761,0
2017-06-20,27.173,27.382,26.935,27.233,23420,0
2017-06-21,27.262,27.332,27.074,27.213,19108,0
2017-06-22,27.332,27.868,26.895,27.094,46947,0
2017-06-23,27.044,27.521,26.995,27.133,78002,0
2017-06-26,27.511,27.6,27.022,27.163,23542,0
2017-06-27,27.272,27.749,27.044,27.411,18349,0
2017-06-28,27.471,27.779,27.302,27.55,9366,0
2017-06-29,27.63,27.888,27.133,27.719,30964,0
2017-06-30,27.689,27.709,27.481,27.57,15794,0
2017-07-03,27.56,28.662,27.56,28.255,12613,0
2017-07-05,28.126,28.126,27.406,27.511,18485,0
2017-07-06,27.501,27.967,27.292,27.53,17349,0
2017-07-07,27.521,27.967,27.461,27.838,11484,0
2017-07-10,27.64,27.64,27.322,27.382,10082,0
2017-07-11,27.372,27.56,26.801,27.401,15112,0
2017-07-12,27.392,27.664,27.302,27.481,14943,0
2017-07-13,27.54,27.749,27.471,27.6,23633,0
2017-07-14,27.59,27.918,27.57,27.65,15938,0
2017-07-17,27.501,27.888,27.411,27.689,31373,0
2017-07-18,27.431,27.61,27.292,27.491,11143,0
2017-07-19,27.501,27.798,27.501,27.659,20915,0
2017-07-20,27.659,27.868,27.501,27.749,15242,0
2017-07-21,27.818,27.868,27.382,27.55,20459,0
2017-07-24,27.511,27.858,27.292,27.55,10006,0
2017-07-25,27.57,27.808,27.362,27.62,18727,0
2017-07-26,27.362,27.61,27.362,27.54,15579,0
2017-07-27,27.461,27.669,27.401,27.521,17588,0
2017-07-28,27.625,27.788,27.521,27.699,10608,0
2017-07-31,27.61,27.739,27.441,27.491,17273,0
2017-08-01,27.253,27.63,27.253,27.63,22993,0
2017-08-02,27.669,27.669,27.193,27.491,10387,0
2017-08-03,27.54,27.55,27.272,27.382,16117,0
2017-08-04,27.372,27.555,27.292,27.441,11894,0
2017-08-07,27.322,27.64,27.322,27.441,26521,0
2017-08-08,27.039,28.136,27.039,27.54,21455,0
2017-08-09,27.62,27.62,27.121,27.342,12864,0
2017-08-10,27.312,27.565,27.312,27.362,14952,0
2017-08-11,27.511,27.6,26.996,27.173,14166,0
2017-08-14,26.985,27.53,26.985,27.421,23960,0
2017-08-15,27.411,27.54,27.362,27.491,7938,0
2017-08-16,27.59,27.679,27.362,27.392,8513,0
2017-08-17,27.372,27.451,27.044,27.114,24324,0
2017-08-18,26.985,27.54,26.985,27.401,34963,0
2017-08-21,27.441,27.511,27.317,27.382,19781,0
2017-08-22,27.471,27.56,27.411,27.421,7140,0
2017-08-23,27.312,27.674,27.312,27.53,17040,0
2017-08-24,27.491,27.659,27.461,27.59,14409,0
2017-08-25,27.5656,27.75,27.5,27.75,11061,0
2017-08-28,27.78,27.8,27.54,27.66,49506,0
2017-08-29,27.54,27.75,27.49,27.7,50573,0
2017-08-30,27.6779,27.82,27.6,27.68,20444,0
2017-08-31,27.78,27.98,27.63,27.88,16508,0
2017-09-01,27.94,27.99,27.52,27.79,17100,0
2017-09-05,27.8,27.8,27.2501,27.37,27661,0
2017-09-06,27.4,27.4,27.22,27.22,26044,0
2017-09-07,27.34,27.34,26.81,26.96,50924,0
2017-09-08,26.89,27.67,26.85,27.65,69313,0
2017-09-11,28.46,28.46,27.4801,27.59,33344,0
2017-09-12,27.66,27.8,27.255,27.6,25441,0
2017-09-13,27.61,27.785,27.46,27.61,11484,0
2017-09-14,27.45,27.68,27.33,27.43,40514,0
2017-09-15,27.56,27.68,27.37,27.46,56955,0
2017-09-18,27.43,27.57,27.28,27.44,19915,0
2017-09-19,27.635,27.87,27.31,27.65,17892,0
2017-09-20,27.66,28.28,27.52,27.87,37423,0
2017-09-21,28.23,28.3,27.58,27.62,25607,0
2017-09-22,27.6,27.98,27.6,27.71,16760,0
2017-09-25,27.72,27.96,27.72,27.8,15301,0
2017-09-26,27.81,28.37,27.775,28.08,26290,0
2017-09-27,28.07,28.815,27.91,28.46,28142,0
2017-09-28,28.47,28.635,27.885,28.42,15126,0
2017-09-29,28.47,28.5,28.08,28.15,15582,0
2017-10-02,28.07,28.74,28.07,28.5,40320,0
2017-10-03,28.4,28.56,28.05,28.35,20722,0
2017-10-04,28.4,28.47,28.09,28.21,18007,0
2017-10-05,28.21,28.37,28.07,28.34,9479,0
2017-10-06,28.38,28.535,28.19,28.2,24711,0
2017-10-09,28.19,28.68,28.13,28.46,11838,0
2017-10-10,28.4,28.849,28.2,28.44,15231,0
2017-10-11,28.45,28.47,28.15,28.35,17379,0
2017-10-12,28.13,28.75,28.13,28.46,18681,0
2017-10-13,28.5,28.8,28.42,28.8,10574,0
2017-10-16,28.77,29.17,28.53,29.02,19855,0
2017-10-17,28.98,29.32,28.215,29.07,28217,0
2017-10-18,28.915,29.5,28.75,29.2,10500,0
2017-10-19,28.81,29.21,28.7001,29.15,10613,0
2017-10-20,29.42,29.49,29.33,29.34,5319,0
2017-10-23,29.37,29.38,28.94,29.07,5161,0
2017-10-24,29.13,29.45,28.88,28.98,13821,0
2017-10-25,29.11,29.35,28.94,29.22,4209,0
2017-10-26,29.23,29.55,29.23,29.55,7909,0
2017-10-27,29.35,30.57,29.35,30.34,42884,0
2017-10-30,30.31,30.31,29,29.12,7217,0
2017-10-31,29.26,29.63,28.56,29.46,19847,0
2017-11-01,28.44,29.455,28.44,29.21,6639,0
2017-11-02,28.91,30.47,28.91,30.29,15468,0
2017-11-03,30.15,30.24,29.655,29.82,14124,0
2017-11-06,29.69,29.86,29.4,29.67,7103,0
2017-11-07,28.7,28.7,28.7,28.7,5843,0
2017-11-08,27.51,29.69,27.51,29.5,18318,0
2017-11-09,29.42,29.87,29.2,29.73,15527,0
2017-11-10,29.305,30.3,29.305,29.75,13422,0
