Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.206,14.7,14.152,14.65,48653,0
2005-02-28,14.457,14.562,14.295,14.295,15498,0
2005-03-01,13.984,14.516,13.984,14.516,48653,0
2005-03-02,14.516,14.516,14.317,14.317,6845,0
2005-03-03,14.261,14.457,14.152,14.429,20904,0
2005-03-04,14.45,14.45,14.206,14.398,21263,0
2005-03-07,14.405,14.417,14.067,14.312,18920,0
2005-03-08,14.317,14.478,14.234,14.266,20363,0
2005-03-09,14.346,14.505,14.317,14.372,15860,0
2005-03-10,14.485,14.54,14.21,14.272,17297,0
2005-03-11,14.217,14.396,14.21,14.372,9011,0
2005-03-14,14.372,14.424,14.317,14.385,11351,0
2005-03-15,14.346,14.372,14.285,14.291,9011,0
2005-03-16,14.246,14.339,14.246,14.261,7028,0
2005-03-17,14.206,14.379,14.206,14.291,27926,0
2005-03-18,14.346,14.365,14.272,14.312,23610,0
2005-03-21,14.266,14.706,14.261,14.621,30636,0
2005-03-22,14.677,14.983,14.568,14.568,40724,0
2005-03-23,14.621,14.7,14.429,14.562,11894,0
2005-03-24,14.511,14.706,14.334,14.372,11533,0
2005-03-28,14.429,14.562,14.266,14.266,15498,0
2005-03-29,14.472,14.595,14.372,14.485,9549,0
2005-03-30,14.478,14.562,14.478,14.485,2703,0
2005-03-31,14.485,14.511,14.261,14.261,8293,0
2005-04-01,14.261,14.424,14.206,14.206,6666,0
2005-04-04,14.19,14.677,14.09,14.677,27027,0
2005-04-05,14.621,14.837,14.577,14.65,14600,0
2005-04-06,14.65,14.75,14.398,14.457,19642,0
2005-04-07,14.412,14.511,14.223,14.467,112447,0
2005-04-08,14.54,14.983,14.54,14.912,12616,0
2005-04-11,14.937,14.937,14.711,14.843,12073,0
2005-04-12,14.888,14.888,14.818,14.823,3063,0
2005-04-13,14.843,14.843,14.568,14.568,9373,0
2005-04-14,14.511,14.511,13.374,13.678,38021,0
2005-04-15,13.707,13.934,13.664,13.678,26129,0
2005-04-18,13.606,13.872,13.485,13.872,20542,0
2005-04-19,13.872,14.568,13.872,14.291,20363,0
2005-04-20,14.317,14.577,14.155,14.155,7388,0
2005-04-21,14.241,14.511,14.241,14.261,14415,0
2005-04-22,14.261,14.706,14.256,14.706,10453,0
2005-04-25,14.788,14.9,14.644,14.644,10994,0
2005-04-26,14.511,14.912,14.261,14.872,16575,0
2005-04-27,14.733,14.944,14.733,14.944,8109,0
2005-04-28,14.944,15.05,14.767,14.781,12073,0
2005-04-29,14.777,14.998,14.549,14.763,97493,0
2005-05-02,14.788,15.128,14.763,14.868,26307,0
2005-05-03,14.832,14.868,14.737,14.8,9190,0
2005-05-04,14.843,14.917,14.667,14.667,37300,0
2005-05-05,14.733,14.818,14.568,14.568,21982,0
2005-05-06,14.65,14.733,14.595,14.673,19823,0
2005-05-09,14.695,14.733,14.606,14.733,17117,0
2005-05-10,14.7,15.124,14.7,15.005,30456,0
2005-05-11,14.763,15.466,14.529,15.256,61451,0
2005-05-12,14.983,15.332,14.872,14.872,18380,0
2005-05-13,14.983,15.124,14.872,15.124,14600,0
2005-05-16,15.012,15.15,14.868,14.962,10453,0
2005-05-17,15.005,15.427,15.005,15.371,18018,0
2005-05-18,15.15,15.288,14.872,14.928,27208,0
2005-05-19,14.928,15.089,14.928,15.066,13514,0
2005-05-20,15.077,15.204,14.955,15.093,10091,0
2005-05-23,15.038,15.093,14.937,15.012,11533,0
2005-05-24,15.093,15.232,15.093,15.217,11894,0
2005-05-25,15.26,15.702,15.26,15.702,21084,0
2005-05-26,15.732,16.022,15.676,15.683,18018,0
2005-05-27,15.739,15.764,15.622,15.622,9011,0
2005-05-31,15.539,15.577,15.48,15.48,5765,0
2005-06-01,15.346,15.42,15.204,15.26,12073,0
2005-06-02,15.346,15.577,15.346,15.577,8831,0
2005-06-03,15.577,15.664,15.48,15.48,4324,0
2005-06-06,15.622,15.702,15.534,15.702,6484,0
2005-06-07,15.732,15.955,15.595,15.632,23425,0
2005-06-08,15.632,15.716,15.539,15.539,18380,0
2005-06-09,15.566,15.739,15.539,15.539,2703,0
2005-06-10,15.595,15.683,15.548,15.67,5765,0
2005-06-13,15.676,15.811,15.595,15.811,8293,0
2005-06-14,15.811,15.814,15.604,15.604,5042,0
2005-06-15,15.65,15.866,15.35,15.845,23787,0
2005-06-16,15.732,15.871,15.732,15.871,2162,0
2005-06-17,15.926,16.264,15.76,15.814,22525,0
2005-06-20,15.814,16.041,15.788,16.009,14054,0
2005-06-21,15.814,16.062,15.788,16.032,9011,0
2005-06-22,16.036,16.062,15.793,16.062,9731,0
2005-06-23,16.062,16.164,16.062,16.094,9549,0
2005-06-24,16.148,16.148,15.994,16.036,9011,0
2005-06-27,16.036,16.148,16.016,16.016,2162,0
2005-06-28,16.094,16.094,15.82,15.893,14415,0
2005-06-29,15.871,15.904,15.76,15.76,10453,0
2005-06-30,15.76,15.76,15.708,15.732,3965,0
2005-07-01,15.76,15.866,15.65,15.65,10630,0
2005-07-05,15.702,15.814,15.629,15.69,7209,0
2005-07-06,15.695,15.793,15.595,15.595,14054,0
2005-07-07,15.589,15.743,15.539,15.743,11533,0
2005-07-08,15.788,15.948,15.7,15.937,6666,0
2005-07-11,15.948,15.948,15.716,15.716,5407,0
2005-07-12,15.726,15.943,15.716,15.871,4868,0
2005-07-13,15.926,15.961,15.845,15.871,14054,0
2005-07-14,15.893,15.898,15.732,15.732,5587,0
2005-07-15,15.788,15.85,15.708,15.732,18920,0
2005-07-18,15.676,15.732,15.539,15.637,19284,0
2005-07-19,15.65,15.866,15.595,15.793,8109,0
2005-07-20,15.793,15.898,15.632,15.702,16760,0
2005-07-21,15.622,15.871,15.622,15.814,3604,0
2005-07-22,15.888,15.948,15.695,15.871,9373,0
2005-07-25,15.82,15.866,15.783,15.783,4689,0
2005-07-26,15.783,15.948,15.783,15.943,8831,0
2005-07-27,15.981,16.221,15.937,16.196,16938,0
2005-07-28,16.286,16.979,16.286,16.979,36042,0
2005-07-29,16.979,17.259,16.814,17.259,28470,0
2005-08-01,17.259,17.454,17.142,17.454,12433,0
2005-08-02,17.425,17.758,17.425,17.596,19459,0
2005-08-03,17.602,17.84,17.602,17.84,6666,0
2005-08-04,17.896,18.035,17.758,17.786,7930,0
2005-08-05,17.758,18.174,17.758,18.007,9373,0
2005-08-08,18.147,19.09,18.147,18.497,36397,0
2005-08-09,18.285,18.589,18.285,18.484,15860,0
2005-08-10,18.09,18.09,17.279,17.341,22348,0
2005-08-11,17.396,17.585,16.926,16.933,22706,0
2005-08-12,16.841,16.841,15.776,16.138,85237,0
2005-08-15,16.036,16.582,16.036,16.348,48471,0
2005-08-16,16.36,16.37,16.036,16.036,25406,0
2005-08-17,16.122,16.122,15.305,15.544,45229,0
2005-08-18,15.566,16.564,15.539,16.564,109562,0
2005-08-19,16.582,16.926,16.564,16.926,36582,0
2005-08-22,16.969,16.969,16.37,16.37,27027,0
2005-08-23,16.427,16.509,15.871,16.243,29011,0
2005-08-24,16.314,16.314,15.659,16.054,30456,0
2005-08-25,16.054,16.622,16.054,16.622,15498,0
2005-08-26,16.731,16.848,16.648,16.749,8109,0
2005-08-29,16.653,16.743,16.37,16.37,7209,0
2005-08-30,16.554,16.643,16.094,16.097,13514,0
2005-08-31,16.343,16.37,16.103,16.354,19459,0
2005-09-01,16.427,16.933,16.427,16.933,40905,0
2005-09-02,17.12,17.454,16.848,16.88,14954,0
2005-09-06,16.648,16.826,16.537,16.622,10270,0
2005-09-07,16.537,16.954,16.537,16.954,13514,0
2005-09-08,16.899,16.899,16.638,16.638,14954,0
2005-09-09,16.609,16.926,16.592,16.77,11715,0
2005-09-12,16.814,17.33,16.814,17.33,9190,0
2005-09-13,17.259,17.414,17.259,17.32,9549,0
2005-09-14,17.341,17.363,17.126,17.32,6666,0
2005-09-15,17.32,17.811,17.202,17.731,14415,0
2005-09-16,17.786,18.007,17.591,17.925,16036,0
2005-09-19,17.811,18.035,17.811,17.968,19105,0
2005-09-20,18.015,18.015,17.896,17.913,10811,0
2005-09-21,18.053,18.861,18.053,18.208,39825,0
2005-09-22,18.214,18.453,17.981,17.981,10630,0
2005-09-23,17.925,17.925,17.703,17.758,15677,0
2005-09-26,17.811,17.902,17.047,17.175,34239,0
2005-09-27,17.259,17.341,17.149,17.208,7567,0
2005-09-28,17.341,17.414,16.888,17.169,13155,0
2005-09-29,17.114,17.202,17.069,17.13,4689,0
2005-09-30,17.149,17.202,17.014,17.014,3965,0
2005-10-03,16.979,17.368,16.979,17.279,28653,0
2005-10-04,17.202,17.287,17.09,17.287,4868,0
2005-10-05,17.149,17.193,16.979,16.979,8831,0
2005-10-06,16.979,17.202,16.758,16.758,9549,0
2005-10-07,16.715,16.86,16.715,16.848,4324,0
2005-10-10,16.848,16.919,16.848,16.919,5042,0
2005-10-11,16.919,16.919,16.159,16.376,20363,0
2005-10-12,16.37,16.405,16.176,16.286,22348,0
2005-10-13,16.176,16.176,15.65,15.776,19823,0
2005-10-14,15.814,16.094,15.093,16.094,44869,0
2005-10-17,16.23,16.442,16.23,16.442,11894,0
2005-10-18,16.442,16.588,16.286,16.588,4324,0
2005-10-19,16.314,16.537,16.259,16.537,2703,0
2005-10-20,16.459,16.542,16.37,16.37,10091,0
2005-10-21,16.427,16.537,16.23,16.343,4504,0
2005-10-24,16.37,16.502,15.814,15.955,7930,0
2005-10-25,15.981,16.226,15.814,15.871,5042,0
2005-10-26,15.82,16.209,15.82,15.826,6666,0
2005-10-27,16.036,16.094,15.904,16.094,5765,0
2005-10-28,15.981,16.094,15.871,16.036,7930,0
2005-10-31,16.003,16.003,15.898,15.961,9373,0
2005-11-01,15.937,16.003,15.814,15.814,3604,0
2005-11-02,15.788,15.981,15.539,15.539,7567,0
2005-11-03,15.495,15.495,15.288,15.35,20542,0
2005-11-04,15.411,15.539,15.265,15.406,12073,0
2005-11-07,15.427,15.676,15.427,15.676,8109,0
2005-11-08,15.371,15.67,15.371,15.67,11894,0
2005-11-09,15.595,15.595,15.124,15.278,23610,0
2005-11-10,15.315,15.371,14.485,14.549,55861,0
2005-11-11,14.429,14.549,14.161,14.346,37121,0
2005-11-14,14.206,14.346,14.067,14.229,21263,0
2005-11-15,14.152,14.372,14.024,14.372,34419,0
2005-11-16,14.346,14.445,14.317,14.439,16938,0
2005-11-17,14.445,14.706,14.372,14.6,7567,0
2005-11-18,14.549,14.706,14.398,14.673,11715,0
2005-11-21,14.688,15.066,14.688,14.917,14954,0
2005-11-22,14.917,15.093,14.917,14.998,9011,0
2005-11-23,15.057,15.26,14.966,15.221,25949,0
2005-11-25,15.315,15.382,15.315,15.371,7209,0
2005-11-28,15.371,15.449,15.26,15.346,11351,0
2005-11-29,15.4,15.554,15.4,15.501,8650,0
2005-11-30,15.539,15.539,15.439,15.505,5765,0
2005-12-01,15.609,15.615,15.315,15.534,14415,0
2005-12-02,15.534,15.615,15.371,15.46,7209,0
2005-12-05,15.51,15.615,15.427,15.521,3965,0
2005-12-06,15.527,15.871,15.527,15.716,9549,0
2005-12-07,15.845,15.845,15.676,15.676,4689,0
2005-12-08,15.676,15.676,15.321,15.321,9731,0
2005-12-09,14.983,15.321,14.711,14.983,27390,0
2005-12-12,14.843,14.955,14.677,14.955,4324,0
2005-12-13,14.951,14.951,14.65,14.706,12252,0
2005-12-14,14.744,14.818,14.485,14.494,8470,0
2005-12-15,14.494,14.706,14.429,14.429,8293,0
2005-12-16,14.494,14.568,14.323,14.457,7567,0
2005-12-19,14.291,14.511,14.152,14.317,18739,0
2005-12-20,14.317,14.457,14.317,14.372,3604,0
2005-12-21,14.398,14.429,14.217,14.398,18562,0
2005-12-22,14.429,14.457,14.152,14.179,17117,0
2005-12-23,14.152,14.234,14.152,14.155,26492,0
2005-12-27,14.152,14.398,14.152,14.398,24145,0
2005-12-28,14.485,14.485,14.152,14.261,25771,0
2005-12-29,14.346,14.346,14.234,14.261,7388,0
2005-12-30,14.179,14.595,14.152,14.485,34959,0
2006-01-03,14.485,15.539,14.485,15.539,45055,0
2006-01-04,15.066,15.066,14.65,14.673,13514,0
2006-01-05,14.677,14.832,14.677,14.832,10994,0
2006-01-06,14.733,15.371,14.733,15.184,25588,0
2006-01-09,15.294,15.427,14.9,15.212,15677,0
2006-01-10,15.26,15.534,15.184,15.26,7209,0
2006-01-11,14.983,14.983,14.843,14.856,10630,0
2006-01-12,14.717,14.983,14.717,14.983,6666,0
2006-01-13,15.012,15.012,15.012,15.012,903,0
2006-01-17,15.15,15.204,14.688,14.688,32795,0
2006-01-18,14.763,14.796,14.206,14.398,49374,0
2006-01-19,14.398,14.788,14.372,14.511,33336,0
2006-01-20,14.429,14.54,14.012,14.096,38927,0
2006-01-23,14.291,14.54,14.291,14.54,25227,0
2006-01-24,14.54,14.733,14.372,14.733,32615,0
2006-01-25,14.429,14.717,14.429,14.568,12433,0
2006-01-26,14.621,14.955,14.45,14.955,10270,0
2006-01-27,14.955,15.776,14.928,15.76,72443,0
2006-01-30,15.814,16.926,15.814,16.37,81273,0
2006-01-31,16.648,16.648,16.427,16.487,8470,0
2006-02-01,16.582,17.615,16.542,16.542,43787,0
2006-02-02,16.676,16.682,16.23,16.481,29372,0
2006-02-03,16.622,16.622,16.094,16.115,35140,0
2006-02-06,16.142,16.648,16.142,16.57,22706,0
2006-02-07,16.648,16.947,16.376,16.781,68658,0
2006-02-08,16.204,16.321,15.632,15.871,30814,0
2006-02-09,15.814,15.882,15.629,15.771,10270,0
2006-02-10,15.771,15.955,15.676,15.86,12073,0
2006-02-13,15.898,16.122,15.539,15.539,20542,0
2006-02-14,15.664,15.664,15.51,15.51,17660,0
2006-02-15,15.51,15.51,15.038,15.427,16760,0
2006-02-16,15.204,15.288,14.9,15.171,31357,0
2006-02-17,15.171,15.204,14.9,15.093,35498,0
2006-02-21,15.204,15.232,15.032,15.038,23610,0
2006-02-22,15.176,15.981,15.176,15.981,23787,0
2006-02-23,16.204,16.537,15.926,16.171,35861,0
2006-02-24,16.204,16.537,16.204,16.436,14954,0
2006-02-27,16.453,16.453,16.103,16.386,19105,0
2006-02-28,16.122,16.196,16.016,16.081,11715,0
2006-03-01,16.07,16.094,15.926,16.094,11533,0
2006-03-02,16.094,16.094,15.871,15.871,1803,0
2006-03-03,15.814,15.981,15.793,15.955,12433,0
2006-03-06,15.981,16.122,15.82,15.893,6484,0
2006-03-07,15.955,16.097,15.732,15.788,28653,0
2006-03-08,15.814,16.23,15.814,16.036,9011,0
2006-03-09,16.122,16.343,15.955,16.338,7209,0
2006-03-10,16.36,16.405,15.854,16.405,15317,0
2006-03-13,16.376,16.588,16.243,16.582,15317,0
2006-03-14,16.588,16.588,16.493,16.582,6666,0
2006-03-15,16.592,16.592,16.453,16.453,11715,0
2006-03-16,16.398,16.436,16.37,16.37,8109,0
2006-03-17,16.304,16.321,16.304,16.314,12433,0
2006-03-20,16.314,16.37,16.148,16.23,7750,0
2006-03-21,16.176,16.176,15.955,15.981,9190,0
2006-03-22,15.955,16.094,15.814,16.094,18380,0
2006-03-23,16.094,16.094,16.003,16.094,6845,0
2006-03-24,16.036,16.122,15.926,16.041,14054,0
2006-03-27,16.094,16.23,16.094,16.204,7209,0
2006-03-28,16.343,16.481,16.204,16.304,11715,0
2006-03-29,16.314,16.436,16.148,16.419,12975,0
2006-03-30,16.509,16.592,16.466,16.466,13514,0
2006-03-31,16.515,16.758,16.37,16.609,9549,0
2006-04-03,16.702,17.202,16.592,16.648,48471,0
2006-04-04,16.676,16.787,16.509,16.658,26492,0
2006-04-05,16.87,16.926,16.648,16.87,24145,0
2006-04-06,16.87,16.87,16.643,16.758,24145,0
2006-04-07,16.676,16.787,16.648,16.77,11533,0
2006-04-10,16.648,16.731,16.509,16.564,19459,0
2006-04-11,16.648,17.703,16.648,17.086,55683,0
2006-04-12,16.979,17.298,16.926,17.159,6306,0
2006-04-13,17.215,17.811,17.197,17.23,21447,0
2006-04-17,17.368,17.731,17.208,17.591,16575,0
2006-04-18,17.491,18.218,17.491,17.925,15498,0
2006-04-19,17.896,18.007,17.68,17.952,13700,0
2006-04-20,17.962,18.412,17.535,17.703,34239,0
2006-04-21,17.618,18.218,17.618,18.074,26129,0
2006-04-24,18.49,18.589,18.396,18.396,31537,0
2006-04-25,18.396,18.564,18.195,18.195,14234,0
2006-04-26,18.081,18.285,18.068,18.201,17481,0
2006-04-27,18.201,18.201,18.086,18.12,25771,0
2006-04-28,18.151,18.589,18.063,18.564,40548,0
2006-05-01,18.595,18.746,18.595,18.746,25588,0
2006-05-02,18.618,19.424,18.618,19.063,64336,0
2006-05-03,19.145,19.228,18.985,19.073,21084,0
2006-05-04,19.063,19.134,18.867,19.09,19823,0
2006-05-05,19.145,19.285,18.978,19.168,11894,0
2006-05-08,19.168,19.699,19.168,19.424,38200,0
2006-05-09,19.533,20.06,19.424,19.812,65954,0
2006-05-10,19.244,19.601,19.244,19.34,46310,0
2006-05-11,19.228,19.523,19.085,19.085,14775,0
2006-05-12,19.238,19.238,18.301,18.424,19284,0
2006-05-15,18.285,18.306,17.341,17.84,53697,0
2006-05-16,17.618,17.896,17.373,17.647,37664,0
2006-05-17,17.703,18.319,17.425,18.295,31892,0
2006-05-18,18.379,18.379,18.174,18.341,14775,0
2006-05-19,18.509,18.713,18.341,18.618,20363,0
2006-05-22,18.673,18.683,18.23,18.258,14954,0
2006-05-23,18.341,18.341,18.13,18.13,4504,0
2006-05-24,18.201,18.252,17.896,17.947,6845,0
2006-05-25,18.025,18.258,17.731,18.258,16760,0
2006-05-26,18.301,18.396,18.151,18.396,21263,0
2006-05-30,18.201,19.693,18.201,19.25,51177,0
2006-05-31,19.394,19.699,18.812,18.812,26492,0
2006-06-01,18.952,19.113,18.728,18.978,15498,0
2006-06-02,18.895,19.117,18.895,19.063,6129,0
2006-06-05,18.978,19.139,18.978,19.117,6306,0
2006-06-06,19.139,19.139,19.09,19.139,5407,0
2006-06-07,19.139,19.145,19.011,19.145,11715,0
2006-06-08,19.063,19.173,18.735,18.807,15132,0
2006-06-09,18.74,19.424,18.74,19.394,28834,0
2006-06-12,19.506,20.175,19.424,20.143,43967,0
2006-06-13,20.171,20.699,19.865,20.025,50275,0
2006-06-14,19.921,20.256,19.728,20.116,16217,0
2006-06-15,20.088,20.088,19.839,19.95,16036,0
2006-06-16,20.066,20.088,19.713,19.812,12616,0
2006-06-19,19.812,19.812,19.424,19.672,16397,0
2006-06-20,19.424,19.533,19.204,19.228,15132,0
2006-06-21,19.228,19.716,19.228,19.424,11715,0
2006-06-22,19.156,19.285,19.006,19.285,8293,0
2006-06-23,19.424,19.921,19.424,19.716,13514,0
2006-06-26,19.723,19.723,19.45,19.454,10630,0
2006-06-27,19.812,20.532,19.812,20.116,45593,0
2006-06-28,19.977,20.672,19.728,20.392,46852,0
2006-06-29,20.392,20.672,20.088,20.088,12252,0
2006-06-30,19.977,20.532,19.672,20.478,11715,0
2006-07-03,20.699,21.043,20.543,20.782,16397,0
2006-07-05,20.893,21.582,20.672,21.366,41085,0
2006-07-06,21.366,21.919,21.366,21.865,74786,0
2006-07-07,21.919,22.474,21.531,21.537,72624,0
2006-07-10,21.641,22.198,21.114,21.282,57848,0
2006-07-11,21.415,21.765,21.221,21.221,14954,0
2006-07-12,21.36,21.919,21.36,21.703,34239,0
2006-07-13,21.641,22.198,21.641,22.113,227592,0
2006-07-14,22.031,23.439,22.031,22.587,71724,0
2006-07-17,22.714,22.754,21.659,22.143,26669,0
2006-07-18,22.254,22.614,21.659,22.559,37480,0
2006-07-19,22.668,22.668,22.254,22.531,19642,0
2006-07-20,22.391,23.724,22.318,23.223,61994,0
2006-07-21,23.334,23.334,22.694,22.694,21084,0
2006-07-24,22.754,22.809,22.338,22.581,31714,0
2006-07-25,22.566,22.566,22.113,22.364,31714,0
2006-07-26,22.28,23.129,22.254,22.809,37664,0
2006-07-27,22.754,23.279,22.614,22.69,15677,0
2006-07-28,22.662,22.662,22.181,22.188,14054,0
2006-07-31,22.198,23.291,22.198,23.024,37664,0
2006-08-01,23.164,23.724,22.946,23.196,38021,0
2006-08-02,23.585,23.641,23.031,23.252,42885,0
2006-08-03,23.252,23.778,23.035,23.169,26129,0
2006-08-04,23.308,23.523,23.14,23.252,28470,0
2006-08-07,23.113,23.679,23.113,23.555,43787,0
2006-08-08,23.666,23.862,23.666,23.857,32078,0
2006-08-09,23.429,24.278,23.429,23.746,44869,0
2006-08-10,23.641,23.695,23.585,23.601,18018,0
2006-08-11,23.613,24.001,23.613,23.918,11533,0
2006-08-14,23.988,23.988,23.217,23.217,25588,0
2006-08-15,22.976,22.976,22.058,22.167,40365,0
2006-08-16,22.198,22.513,20.04,20.782,160196,0
2006-08-17,20.392,21.076,20.388,21.076,60547,0
2006-08-18,21.169,21.503,20.871,21.366,22348,0
2006-08-21,21.225,21.755,20.809,21.755,32078,0
2006-08-22,21.755,21.865,21.198,21.696,21982,0
2006-08-23,21.654,22.031,21.641,21.919,14415,0
2006-08-24,22.058,22.889,21.974,22.886,22525,0
2006-08-25,22.98,23.585,22.98,23.439,44689,0
2006-08-28,23.717,23.717,22.597,22.62,21084,0
2006-08-29,22.601,22.601,21.696,21.919,22525,0
2006-08-30,22.058,22.058,21.087,21.093,37300,0
2006-08-31,21.231,21.531,20.392,20.799,50817,0
2006-09-01,20.688,21.576,20.688,21.255,64694,0
2006-09-05,21.058,21.143,20.722,20.809,27390,0
2006-09-06,20.799,21.317,20.799,21.292,17660,0
2006-09-07,21.297,21.376,20.538,20.644,13335,0
2006-09-08,20.532,20.532,20.122,20.171,31714,0
2006-09-11,19.424,19.506,18.453,18.952,119475,0
2006-09-12,18.424,19.03,18.046,18.453,65773,0
2006-09-13,18.341,19.006,17.84,18.867,63792,0
2006-09-14,18.952,19.672,18.867,19.311,52618,0
2006-09-15,19.2,19.311,18.757,18.985,13514,0
2006-09-18,18.867,19.006,18.035,18.396,38200,0
2006-09-19,18.646,19.273,18.313,18.477,40006,0
2006-09-20,18.477,18.751,17.22,17.509,30093,0
2006-09-21,17.368,18.852,17.287,18.702,57486,0
2006-09-22,18.757,19.128,18.595,18.761,47033,0
2006-09-25,18.595,18.595,17.758,18.158,36940,0
2006-09-26,18.23,18.702,17.786,18.035,54058,0
2006-09-27,18.063,19.035,18.063,19.035,37844,0
2006-09-28,19.134,19.839,19.006,19.561,45773,0
2006-09-29,19.588,20.532,19.424,20.504,39099,0
2006-10-02,20.498,20.532,20.437,20.51,8109,0
2006-10-03,20.143,20.143,19.394,19.4,24508,0
2006-10-04,19.311,19.889,19.256,19.416,20183,0
2006-10-05,19.533,19.894,19.424,19.839,14415,0
2006-10-06,19.921,19.988,19.699,19.973,11533,0
2006-10-09,20.149,20.404,20.006,20.143,10270,0
2006-10-10,20.143,20.155,19.424,19.672,11533,0
2006-10-11,19.728,20.228,19.728,19.839,16036,0
2006-10-12,19.728,19.839,19.244,19.45,9731,0
2006-10-13,19.499,20.06,19.499,19.588,28290,0
2006-10-16,19.728,20.332,19.619,20.143,18920,0
2006-10-17,20.201,20.532,20.201,20.45,7750,0
2006-10-18,20.45,21.082,19.645,19.645,37664,0
2006-10-19,19.783,20.388,19.783,20.143,12975,0
2006-10-20,20.256,20.256,19.588,19.757,8650,0
2006-10-23,19.757,20.588,19.757,20.504,21805,0
2006-10-24,20.616,20.726,20.006,20.256,19284,0
2006-10-25,20.337,20.532,20.109,20.109,18380,0
2006-10-26,20.109,20.522,20.109,20.444,20183,0
2006-10-27,20.504,20.809,20.498,20.672,14600,0
2006-10-30,20.809,21.366,20.809,21.322,54962,0
2006-10-31,21.459,21.919,21.421,21.81,32615,0
2006-11-01,22.113,22.113,20.754,20.754,39645,0
2006-11-02,21.198,21.282,20.816,20.978,28653,0
2006-11-03,21.087,21.607,20.91,21.366,73525,0
2006-11-06,21.503,21.641,20.921,21.071,55861,0
2006-11-07,21.421,21.531,21.033,21.282,50275,0
2006-11-08,20.854,20.854,20.392,20.517,24327,0
2006-11-09,20.51,21.114,20.423,21.033,27027,0
2006-11-10,21.033,21.221,20.864,21.1,36397,0
2006-11-13,21.1,21.204,20.842,20.842,31537,0
2006-11-14,20.978,21.01,20.55,20.726,18739,0
2006-11-15,20.782,21.192,20.737,21.093,28112,0
2006-11-16,21.231,21.531,20.809,20.921,40365,0
2006-11-17,20.809,21.033,20.76,20.76,29194,0
2006-11-20,20.644,21.049,20.484,21.039,26852,0
2006-11-21,20.809,20.982,20.754,20.766,33156,0
2006-11-22,20.489,20.921,20.484,20.599,13514,0
2006-11-24,20.71,20.965,20.649,20.933,19642,0
2006-11-27,20.559,20.938,20.559,20.722,35140,0
2006-11-28,20.722,20.915,20.672,20.838,16036,0
2006-11-29,20.978,21.033,20.754,21.033,17481,0
2006-11-30,21.058,21.641,21.058,21.366,31173,0
2006-12-01,21.255,21.366,21.114,21.366,7750,0
2006-12-04,21.366,21.576,21.114,21.366,23967,0
2006-12-05,21.641,21.777,21.503,21.649,8293,0
2006-12-06,21.604,21.641,21.531,21.576,12433,0
2006-12-07,21.503,21.641,21.336,21.336,8650,0
2006-12-08,21.366,21.81,21.366,21.641,13700,0
2006-12-11,21.282,21.78,21.282,21.641,38378,0
2006-12-12,21.641,21.858,21.366,21.531,24508,0
2006-12-13,21.503,21.503,20.958,20.958,20001,0
2006-12-14,20.822,21.366,20.672,21.276,7028,0
2006-12-15,21.36,21.36,20.737,20.998,5407,0
2006-12-18,21.087,21.087,20.616,20.826,14954,0
2006-12-19,20.948,20.948,20.532,20.644,23967,0
2006-12-20,20.588,20.948,20.588,20.816,7388,0
2006-12-21,20.803,20.809,20.532,20.538,28834,0
2006-12-22,20.532,20.754,20.504,20.754,6484,0
2006-12-26,20.644,20.859,19.981,20.532,16397,0
2006-12-27,20.423,20.838,20.423,20.766,6666,0
2006-12-28,20.672,20.754,20.582,20.626,16036,0
2006-12-29,20.672,20.803,20.392,20.754,11173,0
2007-01-03,20.116,20.171,19.424,19.783,36940,0
2007-01-04,19.839,19.839,19.006,19.285,33336,0
2007-01-05,19.145,19.311,19.006,19.228,22706,0
2007-01-08,19.228,19.424,19.035,19.035,27390,0
2007-01-09,19.117,19.49,19.051,19.4,11894,0
2007-01-10,19.145,20.311,19.063,19.173,19284,0
2007-01-11,19.168,19.368,18.313,18.702,43787,0
2007-01-12,18.578,18.901,18.514,18.901,14415,0
2007-01-16,18.895,19.527,18.895,19.527,10270,0
2007-01-17,19.645,19.645,18.319,19.285,8650,0
2007-01-18,19.4,19.4,18.589,18.624,15860,0
2007-01-19,18.484,19.311,18.484,19.228,10811,0
2007-01-22,19.368,19.977,19.311,19.977,12975,0
2007-01-23,19.865,20.304,19.757,20.138,15677,0
2007-01-24,20.088,20.201,19.977,20.171,6484,0
2007-01-25,20.033,20.392,20.016,20.392,12433,0
2007-01-26,20.392,20.532,20.281,20.526,7750,0
2007-01-29,20.666,21.143,20.666,21.005,36397,0
2007-01-30,21.143,21.348,20.888,20.893,44330,0
2007-01-31,21.169,21.36,20.921,21.192,42530,0
2007-02-01,21.36,21.386,20.91,21.169,28112,0
2007-02-02,21.503,21.537,21.169,21.366,18562,0
2007-02-05,21.51,22.198,21.421,21.641,67395,0
2007-02-06,21.77,22.063,21.376,21.919,66853,0
2007-02-07,21.876,21.91,21.054,21.479,61451,0
2007-02-08,21.493,21.853,21.421,21.559,57301,0
2007-02-09,20.893,20.978,20.423,20.921,20904,0
2007-02-12,21.033,21.376,20.71,20.71,13876,0
2007-02-13,20.672,21.264,20.532,21.243,22308,0
2007-02-14,21.225,21.225,20.593,20.933,11715,0
2007-02-15,20.893,20.938,20.538,20.893,9549,0
2007-02-16,20.838,20.864,20.256,20.45,24145,0
2007-02-20,20.532,20.588,20.45,20.478,24145,0
2007-02-21,20.478,20.478,20.397,20.397,6129,0
2007-02-22,20.517,20.948,20.45,20.945,26307,0
2007-02-23,21.082,21.255,20.948,21.143,27208,0
2007-02-26,21.033,21.225,20.953,21.087,12616,0
2007-02-27,21.109,21.215,20.532,20.532,18562,0
2007-02-28,20.644,21.36,20.582,20.842,37480,0
2007-03-01,20.842,20.842,19.645,20.05,50998,0
2007-03-02,19.757,20.116,19.757,19.977,10994,0
2007-03-05,19.45,19.699,19.317,19.672,27208,0
2007-03-06,19.812,20.006,19.039,20,36397,0
2007-03-07,20.222,20.256,20.109,20.109,7388,0
2007-03-08,20.143,20.543,20.143,20.262,20183,0
2007-03-09,20.256,20.256,19.977,20.06,8831,0
2007-03-12,20.201,20.256,19.977,20.083,11351,0
2007-03-13,19.977,20.322,19.817,19.901,12975,0
2007-03-14,20.025,20.392,19.906,20.388,5944,0
2007-03-15,20.256,20.45,19.977,20.365,15498,0
2007-03-16,20.559,20.588,19.871,19.977,16760,0
2007-03-19,19.839,20.06,19.699,19.921,16760,0
2007-03-20,19.894,19.894,19.678,19.783,24869,0
2007-03-21,19.678,19.945,19.601,19.757,12433,0
2007-03-22,19.645,20.133,19.639,20.072,14600,0
2007-03-23,20.171,20.171,19.716,19.812,21982,0
2007-03-26,19.945,20.532,19.945,20.242,26307,0
2007-03-27,20.175,20.392,19.921,19.977,19284,0
2007-03-28,20.228,20.809,20.228,20.498,22525,0
2007-03-29,20.754,20.809,20.344,20.526,16760,0
2007-03-30,20.418,20.672,20.365,20.672,9731,0
2007-04-02,20.532,21.087,20.532,20.838,21084,0
2007-04-03,20.809,20.822,20.181,20.565,55861,0
2007-04-04,20.666,20.672,20.423,20.423,9190,0
2007-04-05,20.256,20.809,20.143,20.809,8470,0
2007-04-09,20.921,20.978,20.532,20.616,17117,0
2007-04-10,20.532,20.948,20.423,20.699,17660,0
2007-04-11,20.532,20.803,20.392,20.803,10630,0
2007-04-12,20.532,20.799,20.311,20.478,42706,0
2007-04-13,20.616,20.749,20.256,20.726,32438,0
2007-04-16,20.726,20.803,20.588,20.803,10091,0
2007-04-17,20.809,21.005,20.782,21.005,15860,0
2007-04-18,21.087,21.114,20.888,21.087,18739,0
2007-04-19,21.058,21.366,21.01,21.366,24145,0
2007-04-20,21.447,21.63,20.754,20.777,41085,0
2007-04-23,21.309,22.188,21.243,21.78,88660,0
2007-04-24,21.641,21.81,21.559,21.703,10453,0
2007-04-25,21.765,22.198,21.725,21.953,24869,0
2007-04-26,22.031,22.28,21.987,22.109,21982,0
2007-04-27,22.167,22.553,22.161,22.453,22348,0
2007-04-30,22.313,22.754,22.268,22.275,26492,0
2007-05-01,22.331,22.412,21.087,21.204,47757,0
2007-05-02,21.215,21.297,20.672,20.693,29194,0
2007-05-03,20.693,21.576,20.693,21.576,15317,0
2007-05-04,21.586,22.469,21.586,22.004,29011,0
2007-05-07,22.113,22.198,21.716,21.948,44512,0
2007-05-08,22.058,22.346,21.891,22.098,73343,0
2007-05-09,21.79,21.79,20.816,21.317,66319,0
2007-05-10,21.392,21.82,21.392,21.671,16760,0
2007-05-11,21.309,21.969,21.309,21.78,16036,0
2007-05-14,21.853,21.853,21.225,21.71,23967,0
2007-05-15,21.755,21.948,21.641,21.81,11894,0
2007-05-16,21.948,21.948,21.366,21.531,22884,0
2007-05-17,21.635,21.641,21.366,21.559,10091,0
2007-05-18,21.582,21.696,21.087,21.681,17839,0
2007-05-21,21.696,21.942,21.623,21.786,9912,0
2007-05-22,21.891,21.919,21.696,21.891,13876,0
2007-05-23,21.871,21.904,21.681,21.681,3245,0
2007-05-24,22.004,22.031,21.664,21.78,17117,0
2007-05-25,21.641,21.919,21.192,21.735,22164,0
2007-05-29,21.919,21.919,21.641,21.78,14775,0
2007-05-30,21.919,21.992,21.453,21.537,19284,0
2007-05-31,21.837,21.837,21.472,21.52,20904,0
2007-06-01,21.477,21.725,21.477,21.531,13700,0
2007-06-04,21.531,21.586,21.415,21.503,15317,0
2007-06-05,21.531,21.586,21.198,21.459,18203,0
2007-06-06,21.421,21.559,20.565,21.087,27572,0
2007-06-07,21.043,21.225,20.809,21.225,13876,0
2007-06-08,21.421,21.615,21.164,21.317,21447,0
2007-06-11,21.309,21.309,21.169,21.309,11533,0
2007-06-12,21.641,21.654,21.225,21.559,19284,0
2007-06-13,21.559,21.696,21.487,21.586,6845,0
2007-06-14,21.231,21.635,21.231,21.376,21263,0
2007-06-15,21.366,21.548,21.27,21.421,31892,0
2007-06-18,21.282,21.607,20.978,21.453,14054,0
2007-06-19,21.591,21.623,21.317,21.421,12975,0
2007-06-20,21.576,21.576,21.264,21.503,13700,0
2007-06-21,21.615,21.615,21.236,21.258,12073,0
2007-06-22,21.12,21.919,21.12,21.91,24327,0
2007-06-25,21.891,22.119,21.758,21.758,20722,0
2007-06-26,21.919,22.119,21.919,21.992,20904,0
2007-06-27,21.919,21.919,21.641,21.824,9912,0
2007-06-28,22.102,22.102,21.78,21.953,19284,0
2007-06-29,21.974,22.129,21.824,21.876,13700,0
2007-07-02,21.904,22.015,21.421,21.541,16036,0
2007-07-03,21.641,21.671,21.477,21.654,8109,0
2007-07-05,21.437,21.919,21.437,21.777,21263,0
2007-07-06,21.586,21.919,21.503,21.623,23610,0
2007-07-09,21.447,21.904,21.447,21.816,17839,0
2007-07-10,21.78,21.919,21.582,21.747,35140,0
2007-07-11,21.641,21.974,21.477,21.853,33516,0
2007-07-12,21.93,22.058,21.52,21.974,14234,0
2007-07-13,21.725,22.125,21.725,21.91,13876,0
2007-07-16,21.82,22.143,21.703,22.143,11351,0
2007-07-17,21.891,22.474,21.891,22.087,40184,0
2007-07-18,22.058,22.087,21.919,21.974,18380,0
2007-07-19,21.974,22.308,21.81,21.948,19284,0
2007-07-20,22.364,22.364,21.842,21.865,13335,0
2007-07-23,22.058,22.058,21.591,21.82,15317,0
2007-07-24,21.804,21.837,21.654,21.777,10994,0
2007-07-25,21.641,21.755,21.087,21.087,26669,0
2007-07-26,21.087,21.276,20.809,20.978,18203,0
2007-07-27,21.076,21.225,20.948,21.109,7567,0
2007-07-30,21.169,21.571,20.809,20.888,15498,0
2007-07-31,21.114,21.243,20.281,20.281,26129,0
2007-08-01,20.088,20.337,20.088,20.281,16036,0
2007-08-02,20.171,21.576,20.171,20.877,38021,0
2007-08-03,21.392,21.392,20.201,20.201,39645,0
2007-08-06,20.256,20.385,18.313,19.933,69557,0
2007-08-07,19.699,20.304,19.45,20.256,37664,0
2007-08-08,19.145,19.745,19.145,19.44,39464,0
2007-08-09,19.424,19.499,19.006,19.454,34057,0
2007-08-10,18.477,19.499,18.367,18.824,30636,0
2007-08-13,18.824,20.337,18.824,19.579,28290,0
2007-08-14,19.639,19.832,18.945,19.585,44150,0
2007-08-15,19.619,19.619,19.006,19.006,11533,0
2007-08-16,18.841,18.934,16.326,17.481,60910,0
2007-08-17,17.896,18.683,17.896,18.453,13700,0
2007-08-20,18.367,18.69,18.04,18.174,19642,0
2007-08-21,18.035,18.867,18.035,18.453,17660,0
2007-08-22,18.828,19.09,18.69,19.035,7567,0
2007-08-23,18.841,19.585,18.841,19.256,17660,0
2007-08-24,19.506,19.839,19.368,19.794,23787,0
2007-08-27,19.733,20.033,19.716,19.981,9731,0
2007-08-28,20.116,20.116,19.484,19.484,18920,0
2007-08-29,19.865,19.977,19.506,19.977,16760,0
2007-08-30,20.088,20.593,20.083,20.532,16575,0
2007-08-31,20.672,20.726,20.06,20.06,19459,0
2007-09-04,19.977,20.809,19.939,19.95,38378,0
2007-09-05,19.921,19.921,19.256,19.446,8109,0
2007-09-06,18.856,19.256,18.396,19.256,22348,0
2007-09-07,18.589,19.145,18.535,19.145,15317,0
2007-09-10,18.867,18.867,18.396,18.589,15860,0
2007-09-11,18.595,18.861,18.453,18.624,14234,0
2007-09-12,18.046,18.728,18.046,18.618,24327,0
2007-09-13,18.063,18.761,18.063,18.613,21625,0
2007-09-14,18.589,18.589,17.806,18.258,35861,0
2007-09-17,18.589,18.589,17.925,18.23,44512,0
2007-09-18,18.313,19.006,17.647,18.23,38563,0
2007-09-19,18.424,18.856,18.195,18.313,26129,0
2007-09-20,18.341,18.589,18.174,18.535,24869,0
2007-09-21,18.535,18.828,18.535,18.589,20001,0
2007-09-24,18.589,18.589,18.035,18.291,36763,0
2007-09-25,18.285,18.589,17.931,18.147,25406,0
2007-09-26,18.424,18.589,18.035,18.402,21805,0
2007-09-27,18.501,18.572,18.291,18.572,8293,0
2007-09-28,18.258,18.535,18.135,18.535,17117,0
2007-10-01,18.497,18.552,17.981,18.107,17117,0
2007-10-02,18.341,18.358,17.458,18.313,39464,0
2007-10-03,18.313,18.603,17.703,17.925,32795,0
2007-10-04,17.88,18.195,17.811,17.992,35498,0
2007-10-05,18.113,18.201,17.811,18.201,34239,0
2007-10-08,18.201,18.201,17.931,17.986,30456,0
2007-10-09,17.974,18.201,17.758,18.201,26669,0
2007-10-10,18.063,18.258,18.04,18.258,25771,0
2007-10-11,18.295,18.352,18.09,18.285,20722,0
2007-10-12,18.327,18.589,18.313,18.535,8109,0
2007-10-15,18.477,18.708,18.407,18.657,21625,0
2007-10-16,18.646,18.867,18.589,18.589,21447,0
2007-10-17,18.618,19.2,18.618,18.934,22525,0
2007-10-18,18.812,19.179,18.396,18.812,16760,0
2007-10-19,19.018,19.128,18.867,19.085,11715,0
2007-10-22,19.035,19.035,18.179,18.618,45229,0
2007-10-23,18.722,19.117,18.722,19.006,10453,0
2007-10-24,19.09,19.09,18.252,18.785,21263,0
2007-10-25,18.785,19.134,18.453,18.956,43067,0
2007-10-26,19.145,19.299,18.757,19.09,16760,0
2007-10-29,19.006,19.299,18.867,19.2,13335,0
2007-10-30,19.256,19.412,19.145,19.34,15498,0
2007-10-31,19.416,19.645,19.348,19.46,28290,0
2007-11-01,19.434,19.527,19.039,19.517,38200,0
2007-11-02,19.473,19.473,19.023,19.023,24327,0
2007-11-05,19.19,19.39,19.19,19.373,6306,0
2007-11-06,19.394,19.977,19.193,19.2,15860,0
2007-11-07,19.204,19.713,19.204,19.533,7567,0
2007-11-08,19.506,19.561,19.311,19.428,26129,0
2007-11-09,19.117,19.561,19.117,19.561,13156,0
2007-11-12,19.533,19.619,19.29,19.527,31537,0
2007-11-13,19.556,19.556,19.204,19.335,22884,0
2007-11-14,19.823,19.823,18.867,18.996,24147,0
2007-11-15,19.506,19.506,18.928,19.011,19463,0
2007-11-16,19.002,19.324,18.867,19.039,12073,0
2007-11-19,19.039,19.145,18.484,18.484,20183,0
2007-11-20,18.313,18.941,18.295,18.578,12340,0
2007-11-21,18.252,18.564,18.101,18.23,13876,0
2007-11-23,18.509,18.589,18.319,18.453,16938,0
2007-11-26,19.394,19.394,17.907,17.981,25033,0
2007-11-27,17.896,18.035,17.104,17.52,23967,0
2007-11-28,17.515,18.035,17.314,17.758,43787,0
2007-11-29,17.314,18.477,17.314,17.806,23517,0
2007-11-30,17.647,18.477,17.647,18.434,17673,0
2007-12-03,18.424,18.424,18.201,18.201,5224,0
2007-12-04,18.163,18.285,17.741,17.918,9912,0
2007-12-05,18.135,18.135,17.718,18.13,20220,0
2007-12-06,18.046,18.107,17.287,17.581,42530,0
2007-12-07,17.086,17.941,17.086,17.712,48653,0
2007-12-10,17.707,18.058,17.707,17.758,46133,0
2007-12-11,17.741,18.558,17.741,18.285,20904,0
2007-12-12,18.12,18.367,17.792,18.208,15498,0
2007-12-13,17.869,18.367,17.869,18.135,5224,0
2007-12-14,18.107,18.589,18.063,18.258,10811,0
2007-12-17,18.258,18.618,17.992,18.179,34599,0
2007-12-18,18.147,18.446,18.035,18.446,17117,0
2007-12-19,18.313,19.039,18.313,19.039,36582,0
2007-12-20,18.925,19.123,18.545,18.867,16036,0
2007-12-21,18.867,18.996,17.981,18.535,34057,0
2007-12-24,18.501,18.918,18.174,18.528,33336,0
2007-12-26,18.235,18.856,18.235,18.618,9731,0
2007-12-27,18.501,18.774,18.453,18.567,10811,0
2007-12-28,18.633,19.067,18.608,18.856,14054,0
2007-12-31,18.906,19.035,18.453,18.878,27572,0
2008-01-02,18.728,19.03,18.424,18.696,17481,0
2008-01-03,18.477,19.018,18.477,18.779,16575,0
2008-01-04,18.702,18.985,18.313,18.867,15342,0
2008-01-07,18.867,18.867,18.589,18.589,7750,0
2008-01-08,18.589,18.746,18.497,18.613,8831,0
2008-01-09,18.477,18.867,17.758,17.811,33156,0
2008-01-10,17.591,18.518,17.368,18.295,27926,0
2008-01-11,18.372,18.402,17.778,17.936,12433,0
2008-01-14,17.726,18.313,17.481,17.84,31909,0
2008-01-15,17.618,19.006,17.618,18.424,42997,0
2008-01-16,18.484,18.925,17.764,18.434,12794,0
2008-01-17,18.158,18.558,18.12,18.12,27747,0
2008-01-18,18.068,18.258,18.035,18.096,27367,0
2008-01-22,17.202,17.968,17.202,17.802,29554,0
2008-01-23,17.731,17.869,16.487,17.535,28112,0
2008-01-24,17.562,18.347,17.373,18.319,24869,0
2008-01-25,17.792,18.518,17.792,18.453,14054,0
2008-01-28,18.341,18.757,18.341,18.564,19105,0
2008-01-29,18.728,18.757,18.453,18.453,27390,0
2008-01-30,18.722,18.722,18.453,18.453,8109,0
2008-01-31,18.453,18.846,18.453,18.728,30456,0
2008-02-01,18.702,18.761,18.453,18.453,14600,0
2008-02-04,18.453,18.841,18.453,18.702,12794,0
2008-02-05,18.728,18.728,18.386,18.608,17839,0
2008-02-06,18.589,18.978,18.174,18.646,26492,0
2008-02-07,18.652,18.867,18.646,18.702,24145,0
2008-02-08,18.761,19.212,18.728,18.812,17297,0
2008-02-11,19.416,19.416,18.901,19.006,22525,0
2008-02-12,19.151,19.324,18.757,19.305,54768,0
2008-02-13,19.056,19.056,18.262,18.79,40098,0
2008-02-14,19.299,19.299,18.246,18.324,70099,0
2008-02-15,18.341,18.363,18.063,18.225,59470,0
2008-02-19,18.453,18.468,18.053,18.24,51627,0
2008-02-20,18.285,18.367,18.09,18.12,7930,0
2008-02-21,18.201,18.633,17.869,17.947,31537,0
2008-02-22,18.225,18.79,18.035,18.179,31357,0
2008-02-25,17.825,18.446,17.825,18.035,22525,0
2008-02-26,18.113,18.79,18.096,18.313,20468,0
2008-02-27,18.424,18.613,18.285,18.473,14415,0
2008-02-28,18.664,18.79,18.624,18.668,14415,0
2008-02-29,18.722,18.757,18.713,18.757,10630,0
2008-03-03,18.646,19.056,18.379,18.895,25406,0
2008-03-04,19.002,19.002,18.696,19.002,19459,0
2008-03-05,19.145,19.25,18.708,19.145,30456,0
2008-03-06,19.212,19.324,18.874,18.945,7388,0
2008-03-07,19.002,19.139,18.785,18.961,22525,0
2008-03-10,18.867,18.978,18.086,18.313,33156,0
2008-03-11,18.367,18.424,17.931,17.931,21982,0
2008-03-12,17.902,18.301,17.902,18.12,16036,0
2008-03-13,18.147,18.147,17.454,17.475,42885,0
2008-03-14,17.13,17.947,17.13,17.524,22706,0
2008-03-17,17.487,17.786,17.487,17.487,7567,0
2008-03-18,17.409,17.515,17.18,17.259,17839,0
2008-03-19,17.396,17.497,17.363,17.481,6666,0
2008-03-20,17.421,17.602,17.22,17.448,58382,0
2008-03-24,17.647,17.651,17.308,17.458,13704,0
2008-03-25,17.647,17.818,17.52,17.758,8470,0
2008-03-26,17.744,17.907,17.409,17.487,19284,0
2008-03-27,17.481,17.994,17.481,17.994,170109,0
2008-03-28,18.007,18.627,18.007,18.627,10307,0
2008-03-31,18.295,18.541,18.13,18.341,9731,0
2008-04-01,18.09,18.824,18.09,18.757,16575,0
2008-04-02,18.184,18.367,18.063,18.367,11173,0
2008-04-03,18.313,18.453,18.126,18.418,15860,0
2008-04-04,18.572,18.702,18.446,18.624,6666,0
2008-04-07,18.812,18.918,18.386,18.567,19284,0
2008-04-08,18.446,18.558,18.214,18.218,11533,0
2008-04-09,18.053,18.757,18.053,18.757,16938,0
2008-04-10,18.867,18.867,18.603,18.603,3604,0
2008-04-11,18.613,18.751,18.613,18.679,1980,0
2008-04-14,18.589,18.589,18.174,18.174,8129,0
2008-04-15,18.589,18.856,18.258,18.856,13318,0
2008-04-16,18.911,19.517,18.911,19.424,18887,0
2008-04-17,19.428,19.713,19.25,19.611,23502,0
2008-04-18,19.977,19.977,19.561,19.977,19915,0
2008-04-21,19.737,19.973,19.468,19.622,16084,0
2008-04-22,19.645,19.906,19.539,19.812,20904,0
2008-04-23,19.812,20.978,19.812,20.77,29742,0
2008-04-24,19.95,20.638,19.95,20.532,39520,0
2008-04-25,20.538,21.635,20.538,21.264,27638,0
2008-04-28,21.225,21.641,21.204,21.635,18132,0
2008-04-29,21.635,21.641,20.898,21.049,14748,0
2008-04-30,20.953,21.221,19.977,20.355,26916,0
2008-05-01,20.365,20.365,19.651,19.906,39303,0
2008-05-02,19.844,19.916,19.512,19.604,42516,0
2008-05-05,19.693,20.532,19.689,20.532,42064,0
2008-05-06,21.354,21.453,20.388,21.453,29887,0
2008-05-07,21.477,21.885,21.477,21.81,15223,0
2008-05-08,22.167,22.167,20.978,21.221,34213,0
2008-05-09,21.71,21.915,21.331,21.78,24755,0
2008-05-12,21.741,22.136,21.71,22.129,48877,0
2008-05-13,22.346,22.412,22.125,22.357,20966,0
2008-05-14,20.926,22.143,20.926,22.015,21876,0
2008-05-15,21.541,22.02,20.766,20.978,38786,0
2008-05-16,20.833,20.978,19.817,19.894,34884,0
2008-05-19,19.977,20.782,19.939,20.418,23082,0
2008-05-20,20.809,20.854,20.559,20.688,8938,0
2008-05-21,20.91,21.033,20.559,20.559,9307,0
2008-05-22,20.921,21.087,20.682,20.854,9847,0
2008-05-23,20.945,21.026,20.777,20.826,2381,0
2008-05-27,21.71,21.71,20.754,21.309,13096,0
2008-05-28,21.221,21.221,20.138,20.578,21066,0
2008-05-29,21.132,21.297,20.456,20.809,20362,0
2008-05-30,20.55,20.588,20.256,20.532,8918,0
2008-06-02,21.366,21.366,19.789,20.033,16451,0
2008-06-03,19.906,20.222,19.906,20.072,7936,0
2008-06-04,20.016,20.838,19.977,20.838,21482,0
2008-06-05,20.754,21.087,20.754,21.058,47809,0
2008-06-06,21.026,21.026,20.842,20.915,5995,0
2008-06-09,20.915,21.087,20.777,21.087,10746,0
2008-06-10,21.087,21.087,20.809,21.087,12124,0
2008-06-11,21.143,21.143,20.71,21.043,5421,0
2008-06-12,20.978,21.058,20.294,20.965,6300,0
2008-06-13,21.033,21.033,20.532,20.532,9401,0
2008-06-16,21.386,21.386,20.281,20.464,13335,0
2008-06-17,20.726,21.033,20.71,21.02,7740,0
2008-06-18,21.143,21.198,20.926,21.16,14596,0
2008-06-19,21.054,21.143,20.921,21.082,6170,0
2008-06-20,21.143,21.366,21.058,21.12,23010,0
2008-06-23,20.993,21.615,20.978,21.192,12300,0
2008-06-24,21.192,21.192,21.033,21.114,7523,0
2008-06-25,21.114,21.626,21.064,21.493,20351,0
2008-06-26,21.231,21.447,20.864,21.354,11653,0
2008-06-27,21.366,21.641,20.672,21.12,25415,0
2008-06-30,20.826,21.63,20.826,21.447,7209,0
2008-07-01,21.531,21.531,20.392,20.427,17911,0
2008-07-02,20.278,20.532,20.133,20.532,8382,0
2008-07-03,20.006,20.294,20.006,20.181,8130,0
2008-07-07,20.444,20.444,18.552,18.552,38491,0
2008-07-08,18.552,18.867,18.313,18.589,27311,0
2008-07-09,18.728,19.139,18.728,19.096,10644,0
2008-07-10,19.085,19.145,18.558,19.073,6683,0
2008-07-11,18.973,19.2,18.973,19.2,12616,0
2008-07-14,19.394,19.699,19.324,19.324,7209,0
2008-07-15,19.324,19.533,19.139,19.434,10333,0
2008-07-16,19.716,19.883,19.173,19.212,18614,0
2008-07-17,19.117,19.494,19.117,19.185,8293,0
2008-07-18,19.234,19.424,18.901,19.011,13244,0
2008-07-21,19.279,19.517,18.901,19.273,13360,0
2008-07-22,19.204,19.373,19.2,19.25,2703,0
2008-07-23,19.373,19.539,19.2,19.2,16162,0
2008-07-24,19.145,19.329,19.035,19.09,4720,0
2008-07-25,19.045,19.406,18.928,19.383,6578,0
2008-07-28,19.693,19.737,19.2,19.204,9912,0
2008-07-29,19.244,19.244,19.225,19.225,1156,0
2008-07-30,19.212,19.678,19.2,19.639,10270,0
2008-07-31,19.468,19.468,19.228,19.368,6795,0
2008-08-01,19.499,19.827,19.29,19.611,6525,0
2008-08-04,19.817,19.927,19.699,19.699,3063,0
2008-08-05,19.478,19.611,19.29,19.588,5393,0
2008-08-06,19.572,19.832,19.383,19.478,11739,0
2008-08-07,19.44,19.865,19.44,19.619,4689,0
2008-08-08,19.533,19.832,19.424,19.812,5831,0
2008-08-11,19.865,20.05,19.561,19.921,30561,0
2008-08-12,19.499,19.545,19.256,19.545,9461,0
2008-08-13,19.256,19.545,19.256,19.311,4528,0
2008-08-14,19.533,19.545,19.234,19.368,5587,0
2008-08-15,19.234,19.545,19.234,19.368,18290,0
2008-08-18,19.424,19.478,19.2,19.256,19684,0
2008-08-19,19.2,19.533,19.2,19.45,18015,0
2008-08-20,19.494,19.494,18.74,18.89,34274,0
2008-08-21,18.89,19.34,18.867,19.063,21839,0
2008-08-22,19.424,19.424,18.952,18.952,6490,0
2008-08-25,19.29,19.29,18.751,18.961,7170,0
2008-08-26,19.234,19.478,19.006,19.478,7270,0
2008-08-27,21.641,21.641,19.156,19.4,35526,0
2008-08-28,19.424,19.545,19.25,19.424,13503,0
2008-08-29,19.25,19.545,19.25,19.406,3604,0
2008-09-02,19.145,19.145,18.952,18.996,5094,0
2008-09-03,18.757,19.023,18.608,18.867,9835,0
2008-09-04,19.117,19.212,18.751,18.861,6903,0
2008-09-05,18.589,18.925,18.589,18.867,9549,0
2008-09-08,18.552,19.051,18.514,18.702,13193,0
2008-09-09,18.477,18.633,18.477,18.477,6795,0
2008-09-10,18.407,18.785,18.407,18.603,8922,0
2008-09-11,18.702,18.702,17.354,17.974,37450,0
2008-09-12,17.535,18.058,17.303,17.707,80713,0
2008-09-15,17.225,17.696,17.215,17.548,15704,0
2008-09-16,16.965,17.425,16.23,17.425,53365,0
2008-09-17,17.368,17.392,16.787,16.841,13902,0
2008-09-18,16.354,16.841,15.814,16.348,57236,0
2008-09-19,16.094,16.87,15.955,16.853,26404,0
2008-09-22,16.853,17.775,16.853,17.421,40156,0
2008-09-23,17.676,18.063,17.625,18.025,25898,0
2008-09-24,18.313,18.313,17.818,18.306,23338,0
2008-09-25,18.497,18.564,18.252,18.453,11894,0
2008-09-26,18.195,18.285,17.936,18.007,8128,0
2008-09-29,18.081,18.081,16.094,17.064,17963,0
2008-09-30,16.926,16.975,16.592,16.592,36876,0
2008-10-01,16.592,16.648,16.11,16.643,24807,0
2008-10-02,16.453,16.453,15.595,15.609,19892,0
2008-10-03,15.204,15.26,14.983,15.089,31691,0
2008-10-06,14.511,14.511,11.654,12.347,110675,0
2008-10-07,10.55,12.796,10.55,11.903,54274,0
2008-10-08,12.902,12.902,10.545,11.536,96236,0
2008-10-09,11.644,11.775,11.148,11.493,40399,0
2008-10-10,10.626,11.282,10.599,10.96,87812,0
2008-10-13,12.457,12.907,11.93,12.902,38111,0
2008-10-14,13.597,14.429,13.452,14.266,34510,0
2008-10-15,14.424,14.424,12.792,13.319,64578,0
2008-10-16,13.269,13.269,12.902,12.924,5765,0
2008-10-17,13.179,13.457,13.052,13.319,13821,0
2008-10-20,13.678,13.678,13.233,13.645,21089,0
2008-10-21,13.528,13.906,13.264,13.833,31624,0
2008-10-22,13.945,14.234,13.24,13.273,38650,0
2008-10-23,13.591,15.057,13.49,14.111,29701,0
2008-10-24,13.179,14.485,13.179,14.429,28774,0
2008-10-27,14.7,14.894,14.54,14.568,8209,0
2008-10-28,14.818,14.983,14.677,14.767,89597,0
2008-10-29,14.7,16.338,14.7,15.999,26212,0
2008-10-30,16.758,16.758,16.094,16.282,16163,0
2008-10-31,16.643,17.758,16.643,16.814,29058,0
2008-11-03,16.603,18.035,16.37,17.09,43003,0
2008-11-04,17.368,17.758,17.368,17.535,20721,0
2008-11-05,17.731,18.584,17.481,17.84,32531,0
2008-11-06,18.528,18.528,17.481,17.52,40359,0
2008-11-07,17.487,17.952,17.254,17.396,25884,0
2008-11-10,18.17,18.717,17.981,18.497,48588,0
2008-11-11,19.228,19.228,17.758,18.646,44011,0
2008-11-12,18.074,18.074,15.539,15.732,68802,0
2008-11-13,14.562,15.26,13.878,14.9,60484,0
2008-11-14,15.321,15.321,13.735,14.577,56802,0
2008-11-17,13.945,14.432,13.201,13.374,36378,0
2008-11-18,13.379,13.735,13.041,13.439,21356,0
2008-11-19,13.54,13.672,12.574,12.632,26555,0
2008-11-20,11.619,12.208,11.097,11.097,81484,0
2008-11-21,11.599,11.654,10.739,11.376,77273,0
2008-11-24,11.521,12.485,11.328,11.892,37472,0
2008-11-25,12.165,12.706,11.915,12.706,20436,0
2008-11-26,13.758,14.429,13.758,14.429,23292,0
2008-11-28,14.429,15.315,14.234,14.489,15499,0
2008-12-01,14.261,14.467,13.807,14.012,20166,0
2008-12-02,14.061,14.45,14.061,14.067,8532,0
2008-12-03,14.012,14.261,13.872,14.261,19784,0
2008-12-04,14.511,14.568,12.902,12.907,21029,0
2008-12-05,13.198,13.208,12.192,12.192,50445,0
2008-12-08,13.291,13.291,12.48,12.625,12594,0
2008-12-09,12.485,13.041,12.485,12.762,10857,0
2008-12-10,12.762,12.974,12.208,12.247,42924,0
2008-12-11,12.426,13.597,12.426,12.796,6984,0
2008-12-12,12.485,13.279,12.433,12.76,12365,0
2008-12-15,12.632,13.185,12.32,12.32,16156,0
2008-12-16,13.068,13.068,12.208,12.263,28439,0
2008-12-17,12.706,12.706,12.208,12.29,25394,0
2008-12-18,12.237,12.721,12.208,12.413,13107,0
2008-12-19,12.276,12.402,12.192,12.192,27210,0
2008-12-22,12.208,12.485,12.192,12.485,17117,0
2008-12-23,12.451,12.735,12.192,12.237,11582,0
2008-12-24,12.192,12.397,11.93,11.93,15408,0
2008-12-26,12.18,12.392,11.725,12.392,28382,0
2008-12-29,12.375,12.74,11.903,12.015,18539,0
2008-12-30,12.29,13.319,12.092,12.092,25180,0
2008-12-31,12.547,12.697,11.903,12.208,39236,0
2009-01-02,12.342,13.098,12.308,12.762,19324,0
2009-01-05,12.762,13.279,12.625,12.625,41107,0
2009-01-06,12.919,13.918,12.706,13.374,28022,0
2009-01-07,14.424,14.424,13.389,13.632,33309,0
2009-01-08,13.974,14.291,12.969,13.872,13912,0
2009-01-09,14.261,14.261,13.048,13.735,14932,0
2009-01-12,13.179,13.457,12.762,12.819,17764,0
2009-01-13,13.098,13.098,12.957,13.041,13821,0
2009-01-14,12.694,13.319,12.499,13.247,12312,0
2009-01-15,13.319,14.152,12.632,13.872,16813,0
2009-01-16,13.597,14.568,13.214,14.2,14720,0
2009-01-20,14.706,14.983,13.872,13.872,15226,0
2009-01-21,14.206,14.54,14.152,14.429,6601,0
2009-01-22,14.429,14.429,13.163,14.266,16055,0
2009-01-23,13.735,14.291,13.735,14.278,13260,0
2009-01-26,14.291,14.65,14.134,14.134,28346,0
2009-01-27,13.872,14.152,13.872,14.067,14867,0
2009-01-28,14.067,15.15,14.067,14.152,56576,0
2009-01-29,14.429,15.539,14.429,14.983,30088,0
2009-01-30,14.983,15.4,14.489,14.923,39650,0
2009-02-02,15.012,15.676,14.928,15.26,55079,0
2009-02-03,15.65,15.676,15.232,15.4,26101,0
2009-02-04,15.4,16.087,15.4,15.702,59126,0
2009-02-05,15.7,16.094,15.26,16.094,45482,0
2009-02-06,16.081,16.564,15.814,16.453,75312,0
2009-02-09,16.498,16.564,15.544,16.226,151587,0
2009-02-10,16.23,16.626,15.814,16.054,109405,0
2009-02-11,15.695,15.695,14.198,14.372,102135,0
2009-02-12,14.372,14.757,13.895,14.365,70013,0
2009-02-13,14.562,14.562,14.206,14.429,37020,0
2009-02-17,14.573,14.573,13.567,13.957,57498,0
2009-02-18,13.872,13.872,12.68,12.874,66701,0
2009-02-19,12.557,12.981,12.547,12.853,35273,0
2009-02-20,12.625,12.985,12.512,12.74,53864,0
2009-02-23,12.762,12.952,12.451,12.48,18981,0
2009-02-24,12.512,12.981,12.297,12.981,26461,0
2009-02-25,13.291,13.291,12.592,13.252,33232,0
2009-02-26,13.151,13.457,12.887,13.457,39129,0
2009-02-27,13.208,13.872,13.208,13.618,10564,0
2009-03-02,13.707,13.73,12.592,12.762,34358,0
2009-03-03,12.413,12.727,11.93,12.433,59354,0
2009-03-04,12.464,13.012,12.247,12.902,35139,0
2009-03-05,12.547,12.735,12.099,12.099,27852,0
2009-03-06,12.087,12.762,12.074,12.408,55909,0
2009-03-09,12.074,12.762,12.074,12.512,32978,0
2009-03-10,12.762,13.036,12.27,12.485,23946,0
2009-03-11,12.224,13.313,12.224,13.124,13489,0
2009-03-12,12.902,13.247,12.632,13.201,16893,0
2009-03-13,13.151,13.374,12.542,13.374,23284,0
2009-03-16,12.991,13.591,12.991,13.328,24215,0
2009-03-17,13.345,15.144,13.142,15.144,92416,0
2009-03-18,15.144,15.427,14.549,14.639,52105,0
2009-03-19,15.05,15.548,14.65,14.777,54549,0
2009-03-20,14.983,15.288,14.818,15.15,37463,0
2009-03-23,15.288,15.48,14.54,14.955,58019,0
2009-03-24,14.974,15.26,14.654,15.124,32837,0
2009-03-25,15.371,15.4,14.988,15.361,31713,0
2009-03-26,15.539,15.539,15.294,15.315,13977,0
2009-03-27,15.346,15.478,15.346,15.454,6270,0
2009-03-30,15.26,15.26,13.413,13.872,63271,0
2009-03-31,13.99,14.396,13.606,14.396,12853,0
2009-04-01,14.535,14.843,14.155,14.843,8222,0
2009-04-02,14.988,15.256,14.988,14.988,17187,0
2009-04-03,15.204,15.454,15.204,15.305,10977,0
2009-04-06,15.204,15.315,15.005,15.288,7431,0
2009-04-07,15.411,15.42,15.161,15.171,16517,0
2009-04-08,15.156,15.487,14.843,14.843,38589,0
2009-04-09,14.285,16.176,14.285,15.845,86927,0
2009-04-13,16.509,16.509,15.032,15.521,113132,0
2009-04-14,15.75,15.943,15.217,15.411,21392,0
2009-04-15,15.48,15.583,15.411,15.48,16472,0
2009-04-16,15.501,15.826,15.48,15.695,18010,0
2009-04-17,15.598,15.702,15.466,15.56,19110,0
2009-04-20,15.67,15.988,15.3,15.539,43829,0
2009-04-21,15.294,15.539,15.294,15.4,11513,0
2009-04-22,15.212,15.65,15.131,15.629,23246,0
2009-04-23,15.644,15.755,15.26,15.294,19016,0
2009-04-24,15.539,15.676,15.294,15.411,22727,0
2009-04-27,15.583,16.476,15.571,16.087,65048,0
2009-04-28,16.36,16.398,15.955,16.259,27926,0
2009-04-29,16.63,16.63,16.094,16.237,26687,0
2009-04-30,16.643,16.643,16.028,16.148,31000,0
2009-05-01,16.23,16.427,16.23,16.398,14136,0
2009-05-04,16.453,16.676,16.338,16.481,61763,0
2009-05-05,17.09,17.09,16.45,16.758,37857,0
2009-05-06,17.019,17.064,16.794,16.926,51331,0
2009-05-07,16.926,16.926,16.752,16.87,76240,0
2009-05-08,16.676,16.926,16.45,16.529,96184,0
2009-05-11,16.529,17.064,16.527,16.888,99693,0
2009-05-12,17.615,17.615,16.509,16.83,109283,0
2009-05-13,15.82,16.171,15.171,15.799,75110,0
2009-05-14,15.805,15.805,15.3,15.539,37939,0
2009-05-15,15.539,16.087,15.35,15.371,29824,0
2009-05-18,15.371,15.726,15.26,15.51,26378,0
2009-05-19,15.598,15.866,15.539,15.76,21555,0
2009-05-20,15.811,16.415,15.811,16.036,29530,0
2009-05-21,15.814,16.364,15.814,16.036,20079,0
2009-05-22,16.189,16.354,15.539,15.609,52194,0
2009-05-26,15.683,16.237,15.4,16.103,22219,0
2009-05-27,16.419,16.419,15.826,16.237,20191,0
2009-05-28,16.576,16.648,16.176,16.648,42221,0
2009-05-29,16.653,16.814,16.094,16.537,50453,0
2009-06-01,16.588,17.06,16.271,16.671,76774,0
2009-06-02,16.926,16.94,16.509,16.926,39958,0
2009-06-03,16.648,17.202,16.537,16.588,51719,0
2009-06-04,17.186,17.186,16.215,16.826,19802,0
2009-06-05,16.814,17.149,16.696,16.998,18653,0
2009-06-08,17.197,17.197,16.787,16.965,33749,0
2009-06-09,16.776,17.576,16.776,17.576,26536,0
2009-06-10,17.758,18.058,17.576,17.952,32065,0
2009-06-11,18.035,18.861,17.88,18.818,57963,0
2009-06-12,18.301,19.006,17.931,18.412,35164,0
2009-06-15,17.491,18.867,17.491,18.367,26900,0
2009-06-16,18.096,18.852,18.096,18.757,30392,0
2009-06-17,18.589,18.613,17.936,17.962,32795,0
2009-06-18,18.285,18.285,17.758,18.17,20454,0
2009-06-19,17.947,18.341,17.947,18.275,10660,0
2009-06-22,17.811,18.035,17.069,17.448,36605,0
2009-06-23,16.959,17.274,15.388,16.243,136307,0
2009-06-24,15.922,17.758,15.922,17.126,42350,0
2009-06-25,17.23,17.647,17.12,17.274,15817,0
2009-06-26,17.274,17.657,16.899,17.657,12152,0
2009-06-29,17.858,18.564,17.818,18.313,27332,0
2009-06-30,18.063,18.201,17.676,18.179,14651,0
2009-07-01,18.646,18.867,18.246,18.867,23820,0
2009-07-02,18.856,18.856,17.952,18.201,28674,0
2009-07-06,17.487,17.758,16.933,17.308,39412,0
2009-07-07,17.298,17.298,16.709,16.814,11579,0
2009-07-08,16.702,17.12,16.653,16.653,47898,0
2009-07-09,16.638,18.019,16.638,18.019,37166,0
2009-07-10,18.007,18.258,17.314,18.035,39167,0
2009-07-13,17.642,18.313,17.642,18.04,15953,0
2009-07-14,18.319,18.589,18.258,18.313,15213,0
2009-07-15,18.313,18.852,18.035,18.589,30147,0
2009-07-16,18.418,18.867,18.418,18.867,25581,0
2009-07-17,18.867,19.063,18.306,18.928,49450,0
2009-07-20,18.952,19.424,18.952,19.311,25418,0
2009-07-21,19.139,19.8,19.139,19.772,35045,0
2009-07-22,19.939,20.498,19.168,19.49,27435,0
2009-07-23,19.49,19.601,19.151,19.179,33399,0
2009-07-24,19.145,19.244,18.412,19.145,16729,0
2009-07-27,19.556,19.967,19.179,19.95,40613,0
2009-07-28,19.973,20.464,19.973,20.365,24594,0
2009-07-29,19.512,20.127,18.473,18.918,59103,0
2009-07-30,18.945,19.8,18.874,19.794,54704,0
2009-07-31,19.955,19.955,19.473,19.699,19388,0
2009-08-03,18.961,19.699,18.961,19.656,43692,0
2009-08-04,19.699,19.699,19.424,19.689,36504,0
2009-08-05,19.478,19.689,19.424,19.424,17538,0
2009-08-06,19.424,19.645,19.424,19.424,12836,0
2009-08-07,19.428,19.611,19.225,19.225,24531,0
2009-08-10,19.063,19.063,17.758,17.952,69837,0
2009-08-11,18.306,18.306,17.764,18.063,49719,0
2009-08-12,17.758,17.962,17.064,17.557,71149,0
2009-08-13,17.764,18.589,17.758,18.12,21407,0
2009-08-14,18.295,18.295,17.487,17.703,20412,0
2009-08-17,17.03,17.104,16.354,16.622,56785,0
2009-08-18,16.45,17.936,16.45,17.642,41114,0
2009-08-19,17.18,18.17,16.798,18.007,34588,0
2009-08-20,18.029,18.23,17.314,17.502,26618,0
2009-08-21,17.618,17.891,17.428,17.63,24462,0
2009-08-24,17.475,17.502,16.933,17.202,37742,0
2009-08-25,17.22,17.696,17.086,17.308,13586,0
2009-08-26,17.076,17.202,16.481,16.648,53615,0
2009-08-27,16.658,17.036,16.37,16.427,49337,0
2009-08-28,16.814,17.03,16.431,16.826,37933,0
2009-08-31,16.638,16.648,16.398,16.592,16342,0
2009-09-01,16.648,16.814,16.466,16.509,13677,0
2009-09-02,16.509,16.638,16.493,16.554,12471,0
2009-09-03,16.427,16.427,15.487,15.69,101415,0
2009-09-04,15.632,16.36,14.994,16.041,36071,0
2009-09-08,16.176,16.926,16.176,16.72,37244,0
2009-09-09,16.913,17.585,16.913,17.186,35291,0
2009-09-10,17.202,17.202,16.72,16.87,28045,0
2009-09-11,16.873,17.09,16.515,16.653,15833,0
2009-09-14,16.648,16.837,16.264,16.787,20786,0
2009-09-15,17.064,17.064,16.603,17.036,17737,0
2009-09-16,16.87,17.38,16.87,17.014,15735,0
2009-09-17,17.349,17.758,16.687,17.287,22708,0
2009-09-18,17.541,17.663,16.926,16.933,16968,0
2009-09-21,17.259,17.259,16.926,17.114,13041,0
2009-09-22,16.954,17.618,16.954,17.618,16207,0
2009-09-23,17.731,17.758,17.202,17.225,13170,0
2009-09-24,17.202,17.425,16.936,17.202,11276,0
2009-09-25,17.202,17.647,16.926,17.202,10630,0
2009-09-28,16.926,17.325,16.926,17.202,19041,0
2009-09-29,17.341,17.396,16.702,17.009,31303,0
2009-09-30,16.87,16.926,16.509,16.903,32275,0
2009-10-01,17.009,17.009,16.758,16.814,18520,0
2009-10-02,16.763,17.009,16.304,16.926,33400,0
2009-10-05,17.114,17.114,16.758,16.758,15553,0
2009-10-06,16.959,17.475,16.682,16.933,24127,0
2009-10-07,17.014,17.06,16.848,17.06,15369,0
2009-10-08,16.965,17.425,16.965,17.254,11873,0
2009-10-09,17.962,17.962,17.036,17.388,15823,0
2009-10-12,17.396,17.891,17.368,17.562,21670,0
2009-10-13,17.562,17.562,16.959,17.314,20640,0
2009-10-14,17.448,17.618,17.202,17.576,23135,0
2009-10-15,17.647,17.726,17.33,17.591,18939,0
2009-10-16,16.853,17.657,16.749,17.647,11009,0
2009-10-19,18.025,18.025,17.208,17.636,18192,0
2009-10-20,17.647,17.647,17.368,17.609,8999,0
2009-10-21,17.043,18.107,17.043,17.591,32658,0
2009-10-22,17.775,17.994,17.341,17.845,41657,0
2009-10-23,17.548,17.68,17.481,17.585,3876,0
2009-10-26,17.798,17.798,17.596,17.696,11019,0
2009-10-27,17.707,17.811,17.349,17.467,28252,0
2009-10-28,17.712,17.712,16.933,17.481,65100,0
2009-10-29,17.481,17.615,17.202,17.596,11612,0
2009-10-30,16.86,17.467,16.86,17.341,27096,0
2009-11-02,16.709,17.335,16.709,17.335,36634,0
2009-11-03,17.208,17.354,17.202,17.202,20967,0
2009-11-04,17.202,17.458,17.097,17.268,14349,0
2009-11-05,17.246,17.552,17.202,17.487,16662,0
2009-11-06,17.541,17.591,17.481,17.481,8916,0
2009-11-09,17.292,17.585,17.292,17.481,20779,0
2009-11-10,17.481,17.585,17.368,17.481,24783,0
2009-11-11,17.52,17.535,17.414,17.454,12425,0
2009-11-12,17.392,17.487,17.341,17.442,12271,0
2009-11-13,17.434,17.751,17.425,17.751,14628,0
2009-11-16,17.751,17.751,17.349,17.425,47350,0
2009-11-17,17.425,17.481,16.899,17.341,32962,0
2009-11-18,17.491,17.562,17.341,17.509,31388,0
2009-11-19,17.481,17.481,17.373,17.401,12562,0
2009-11-20,17.425,17.615,17.298,17.298,15369,0
2009-11-23,17.615,17.731,17.354,17.676,43535,0
2009-11-24,17.651,17.68,17.363,17.68,10291,0
2009-11-25,17.625,17.718,17.368,17.718,42000,0
2009-11-27,17.481,17.651,17.425,17.591,11202,0
2009-11-30,17.458,17.63,17.458,17.569,10376,0
2009-12-01,17.647,17.703,17.569,17.591,10376,0
2009-12-02,17.609,17.67,17.425,17.663,19113,0
2009-12-03,17.591,17.751,17.246,17.373,18103,0
2009-12-04,17.524,17.636,17.458,17.562,5944,0
2009-12-07,17.535,17.596,17.38,17.481,15569,0
2009-12-08,17.615,17.647,17.425,17.552,17886,0
2009-12-09,17.349,17.618,17.298,17.535,15961,0
2009-12-10,17.509,17.67,17.38,17.657,9465,0
2009-12-11,17.657,17.657,17.454,17.562,9190,0
2009-12-14,17.409,17.691,17.409,17.647,12546,0
2009-12-15,17.685,17.896,17.685,17.758,29589,0
2009-12-16,17.869,17.891,17.491,17.869,20246,0
2009-12-17,17.524,17.811,17.524,17.581,17950,0
2009-12-18,17.602,17.758,17.576,17.758,16084,0
2009-12-21,17.651,17.84,17.576,17.657,13425,0
2009-12-22,17.596,17.703,16.537,16.899,49150,0
2009-12-23,17.036,17.202,16.758,16.959,50173,0
2009-12-24,16.979,17.153,16.892,17.064,7750,0
2009-12-28,17.135,17.202,16.919,17.149,13461,0
2009-12-29,17.135,17.363,17.13,17.153,17293,0
2009-12-30,17.202,17.202,16.758,17.202,6564,0
2009-12-31,17.202,17.335,17.09,17.09,23005,0
2010-01-04,16.926,17.481,16.926,17.341,15224,0
2010-01-05,17.341,17.475,17.202,17.368,19711,0
2010-01-06,17.388,17.657,17.373,17.428,5610,0
2010-01-07,17.428,17.758,17.341,17.758,26511,0
2010-01-08,17.541,17.896,17.481,17.896,10913,0
2010-01-11,17.891,18.035,17.758,18.035,16502,0
2010-01-12,18.201,18.313,17.957,18.258,17680,0
2010-01-13,18.285,18.285,18.201,18.201,8115,0
2010-01-14,18.333,18.333,18.096,18.313,15445,0
2010-01-15,18.28,18.391,18.126,18.268,33098,0
2010-01-19,18.386,18.386,17.497,17.764,40000,0
2010-01-20,17.647,18.113,17.647,17.764,31696,0
2010-01-21,17.758,17.758,16.926,17.18,73385,0
2010-01-22,17.303,17.529,16.709,17.396,24222,0
2010-01-25,17.481,17.481,16.926,17.149,24434,0
2010-01-26,17.149,17.202,16.926,17.036,24620,0
2010-01-27,16.969,17.135,16.926,17.009,7619,0
2010-01-28,17.009,17.292,17.009,17.153,11551,0
2010-01-29,17.12,17.12,16.926,16.965,14823,0
2010-02-01,17.064,17.202,16.954,16.979,14552,0
2010-02-02,17.076,17.153,16.959,16.993,16400,0
2010-02-03,16.947,17.12,16.837,17.12,16721,0
2010-02-04,17.009,17.126,16.648,16.814,36534,0
2010-02-05,16.709,16.903,16.521,16.731,23411,0
2010-02-08,16.798,17.202,16.37,16.731,12634,0
2010-02-09,16.576,16.814,16.564,16.752,12787,0
2010-02-10,16.588,16.758,16.405,16.682,14680,0
2010-02-11,16.658,17.09,16.481,17.064,14765,0
2010-02-12,17.149,17.618,16.919,17.341,20579,0
2010-02-16,17.409,17.863,17.388,17.625,13422,0
2010-02-17,17.625,17.625,17.358,17.625,13728,0
2010-02-18,17.454,17.696,17.425,17.487,8394,0
2010-02-19,17.67,17.891,17.67,17.891,15156,0
2010-02-22,18.096,18.174,17.541,17.552,10987,0
2010-02-23,17.259,17.259,16.892,16.899,11649,0
2010-02-24,17.135,17.135,16.648,16.738,15576,0
2010-02-25,16.664,16.926,16.564,16.72,25378,0
2010-02-26,16.653,16.892,16.653,16.892,4941,0
2010-03-01,16.814,17.064,16.653,16.841,20695,0
2010-03-02,17.009,17.009,16.658,16.86,27608,0
2010-03-03,16.743,16.787,16.515,16.554,39327,0
2010-03-04,16.554,16.752,16.453,16.453,41867,0
2010-03-05,16.588,16.588,16.47,16.529,35663,0
2010-03-08,16.592,16.643,16.47,16.515,18772,0
2010-03-09,16.643,16.648,16.453,16.576,28295,0
2010-03-10,16.564,16.804,16.481,16.687,23727,0
2010-03-11,16.643,16.888,16.481,16.888,26084,0
2010-03-12,16.947,16.947,16.676,16.781,15253,0
2010-03-15,16.814,16.814,16.564,16.588,7111,0
2010-03-16,16.676,16.676,16.453,16.561,12051,0
2010-03-17,16.582,16.658,16.537,16.614,3500,0
2010-03-18,16.653,16.653,16.453,16.453,13654,0
2010-03-19,16.453,16.521,16.386,16.386,11354,0
2010-03-22,16.382,17.064,16.286,16.787,25703,0
2010-03-23,16.787,16.787,16.094,16.298,76124,0
2010-03-24,16.286,16.376,16.097,16.277,42210,0
2010-03-25,16.204,16.364,16.094,16.094,24868,0
2010-03-26,16.097,16.192,16.094,16.142,6265,0
2010-03-29,16.189,16.259,15.955,16.138,53749,0
2010-03-30,16.097,16.097,15.156,15.926,96421,0
2010-03-31,15.702,16.148,15.632,16.009,34961,0
2010-04-01,16.07,16.259,15.926,16.094,39035,0
2010-04-05,16.122,16.476,15.814,16.476,26408,0
2010-04-06,16.738,16.936,16.37,16.37,20290,0
2010-04-07,16.564,16.696,16.097,16.226,13216,0
2010-04-08,16.176,16.405,16.066,16.23,21898,0
2010-04-09,15.554,16.671,15.544,16.561,13414,0
2010-04-12,16.592,16.643,16.23,16.498,36429,0
2010-04-13,16.405,16.561,16.036,16.204,19842,0
2010-04-14,16.304,16.326,16.094,16.122,7797,0
2010-04-15,16.23,16.453,16.23,16.37,12708,0
2010-04-16,16.37,16.37,16.31,16.31,7981,0
2010-04-19,16.204,16.204,16.094,16.148,7839,0
2010-04-20,16.148,16.427,16.115,16.271,33211,0
2010-04-21,16.041,16.442,16.041,16.37,11510,0
2010-04-22,16.436,16.529,16.332,16.529,16669,0
2010-04-23,16.527,16.794,16.453,16.638,21382,0
2010-04-26,16.781,16.781,16.103,16.37,44632,0
2010-04-27,16.466,16.466,16.314,16.431,12302,0
2010-04-28,16.453,16.643,16.427,16.638,15798,0
2010-04-29,16.638,16.947,16.431,16.72,43446,0
2010-04-30,16.576,16.687,16.37,16.415,3965,0
2010-05-03,16.37,16.664,16.164,16.63,32261,0
2010-05-04,16.63,16.648,16.436,16.564,26228,0
2010-05-05,16.271,16.509,16.192,16.509,17176,0
2010-05-06,16.398,16.676,14.9,16.253,90785,0
2010-05-07,16.103,16.176,15.406,15.961,47322,0
2010-05-10,16.171,16.502,15.931,16.221,23288,0
2010-05-11,16.204,16.338,16.154,16.253,13811,0
2010-05-12,15.76,16.36,15.377,16.338,34860,0
2010-05-13,16.332,16.332,15.85,16.176,23588,0
2010-05-14,16.154,16.159,15.539,15.845,29333,0
2010-05-17,15.805,15.805,14.983,15.521,60818,0
2010-05-18,15.51,15.615,15.251,15.346,14410,0
2010-05-19,15.26,15.284,14.877,15.284,32672,0
2010-05-20,15.044,15.044,14.757,14.917,46846,0
2010-05-21,14.511,15.366,14.511,15.278,26762,0
2010-05-24,15.161,15.221,14.955,15.105,24310,0
2010-05-25,14.983,15.189,14.744,15.189,93743,0
2010-05-26,15.221,15.35,15.027,15.35,31162,0
2010-05-27,15.361,15.814,15.361,15.595,15470,0
2010-05-28,15.346,15.56,15.305,15.305,9089,0
2010-06-01,15.26,15.26,14.983,14.983,10542,0
2010-06-02,14.994,15.077,14.917,15.061,13184,0
2010-06-03,14.983,15.061,14.966,14.983,12383,0
2010-06-04,14.872,15.265,14.872,15.221,4267,0
2010-06-07,14.974,15.061,14.974,14.977,4504,0
2010-06-08,14.983,15.038,14.744,14.843,14922,0
2010-06-09,14.767,15.931,14.767,15.038,20962,0
2010-06-10,15.044,15.539,15.012,15.444,7733,0
2010-06-11,15.571,15.583,15.144,15.15,3063,0
2010-06-14,15.165,15.217,14.837,14.843,12995,0
2010-06-15,14.85,15.315,14.85,15.284,12788,0
2010-06-16,15.128,15.346,14.994,15.077,6129,0
2010-06-17,14.983,15.124,14.843,14.882,26655,0
2010-06-18,14.894,15.195,14.872,14.983,47844,0
2010-06-21,15.217,15.394,14.788,14.983,27230,0
2010-06-22,15.117,15.117,14.9,14.9,13583,0
2010-06-23,14.931,14.994,14.837,14.872,34986,0
2010-06-24,14.654,14.724,14.654,14.706,8786,0
2010-06-25,14.616,14.832,14.616,14.829,16377,0
2010-06-28,14.823,15.35,14.711,15.294,36216,0
2010-06-29,15.131,15.256,14.805,14.811,37116,0
2010-06-30,14.846,14.86,14.671,14.706,11722,0
2010-07-01,14.673,14.688,14.54,14.54,4743,0
2010-07-02,14.555,14.583,14.457,14.577,6731,0
2010-07-06,14.573,14.683,14.405,14.595,18398,0
2010-07-07,14.595,14.811,14.511,14.711,8107,0
2010-07-08,14.837,14.923,14.706,14.706,8731,0
2010-07-09,14.595,14.788,14.485,14.733,9414,0
2010-07-12,14.805,14.85,14.577,14.606,9573,0
2010-07-13,14.639,14.683,14.439,14.472,17035,0
2010-07-14,14.706,14.763,14.677,14.711,10453,0
2010-07-15,14.829,14.85,14.724,14.757,6823,0
2010-07-16,14.823,14.837,14.711,14.818,10729,0
2010-07-19,14.818,14.85,14.733,14.818,7930,0
2010-07-20,14.612,14.85,14.543,14.757,28643,0
2010-07-21,14.711,14.711,14.439,14.535,12124,0
2010-07-22,14.568,14.6,14.485,14.6,23489,0
2010-07-23,14.6,14.706,14.54,14.7,16420,0
2010-07-26,14.644,14.706,14.529,14.667,20220,0
2010-07-27,14.606,14.677,14.485,14.65,10468,0
2010-07-28,14.5,14.818,14.5,14.711,27965,0
2010-07-29,14.706,14.811,14.549,14.549,33632,0
2010-07-30,14.549,14.788,14.549,14.737,26909,0
2010-08-02,14.823,15.42,14.823,15.315,32618,0
2010-08-03,15.251,15.394,15.176,15.288,9103,0
2010-08-04,15.46,15.48,15.427,15.439,7598,0
2010-08-05,15.199,15.449,15.124,15.366,12252,0
2010-08-06,15.382,15.854,15.361,15.854,16612,0
2010-08-09,15.854,15.854,15.439,15.854,28363,0
2010-08-10,15.466,15.931,15.439,15.676,18545,0
2010-08-11,15.644,15.764,14.9,15.038,11869,0
2010-08-12,14.962,15.195,14.843,15.023,25306,0
2010-08-13,14.988,15.288,14.988,15.131,3697,0
2010-08-16,15.077,15.232,14.724,14.724,16498,0
2010-08-17,14.823,14.928,14.706,14.706,9644,0
2010-08-18,14.706,15.038,14.595,14.923,5407,0
2010-08-19,14.872,15.066,14.717,14.931,8352,0
2010-08-20,15.023,15.346,15.023,15.165,9311,0
2010-08-23,15.027,15.278,14.988,14.988,6777,0
2010-08-24,14.917,15.204,14.573,15.204,25490,0
2010-08-25,15.099,15.332,14.796,15.071,22475,0
2010-08-26,14.856,15.005,14.612,14.767,22621,0
2010-08-27,14.529,14.711,14.529,14.695,17806,0
2010-08-30,14.616,14.757,14.616,14.683,7299,0
2010-08-31,14.638,14.733,14.57,14.57,2603,0
2010-09-01,14.549,14.763,14.511,14.706,19019,0
2010-09-02,14.711,14.818,14.616,14.616,7388,0
2010-09-03,14.616,14.773,14.45,14.485,28374,0
2010-09-07,14.45,14.54,13.885,14.147,97843,0
2010-09-08,14.152,14.261,14.152,14.206,10786,0
2010-09-09,14.39,14.616,14.346,14.511,13033,0
2010-09-10,14.612,14.616,14.568,14.583,9106,0
2010-09-13,14.583,14.7,14.485,14.695,4902,0
2010-09-14,14.688,14.983,14.595,14.85,24455,0
2010-09-15,14.85,14.85,14.65,14.818,11681,0
2010-09-16,14.9,14.983,14.773,14.843,6840,0
2010-09-17,14.966,14.983,14.65,14.788,13556,0
2010-09-20,14.966,14.974,14.706,14.711,5765,0
2010-09-21,14.706,14.811,14.494,14.724,14722,0
2010-09-22,14.577,14.711,14.529,14.555,6738,0
2010-09-23,14.568,14.7,14.568,14.635,10085,0
2010-09-24,14.695,14.796,14.588,14.65,15749,0
2010-09-27,14.677,14.843,14.677,14.843,6349,0
2010-09-28,14.951,14.951,14.485,14.573,27644,0
2010-09-29,14.494,14.763,14.494,14.733,9530,0
2010-09-30,14.65,14.928,14.65,14.829,9410,0
2010-10-01,14.733,15.117,14.733,14.983,18423,0
2010-10-04,14.872,14.983,14.872,14.983,13871,0
2010-10-05,14.983,15.176,14.928,15.093,14454,0
2010-10-06,15.012,15.217,14.85,15.124,17452,0
2010-10-07,15.018,15.26,14.983,15.15,6291,0
2010-10-08,15.239,15.251,15.089,15.199,4828,0
2010-10-11,15.3,15.382,15.284,15.371,12383,0
2010-10-12,15.371,15.371,15.244,15.371,2337,0
2010-10-13,15.256,15.332,15.232,15.294,57410,0
2010-10-14,15.315,15.371,15.26,15.284,18478,0
2010-10-15,15.26,15.495,15.26,15.495,7957,0
2010-10-18,15.366,15.514,15.288,15.305,27337,0
2010-10-19,15.265,15.505,15.265,15.321,10236,0
2010-10-20,15.305,15.595,15.305,15.595,8445,0
2010-10-21,15.732,15.893,15.722,15.837,14213,0
2010-10-22,15.598,15.937,15.566,15.683,11202,0
2010-10-25,15.837,15.845,15.454,15.845,11478,0
2010-10-26,15.845,15.888,15.598,15.845,7133,0
2010-10-27,15.837,15.837,15.346,15.434,21560,0
2010-10-28,15.411,15.743,15.394,15.65,20591,0
2010-10-29,15.631,16.02,15.596,15.827,7297,0
2010-11-01,16.286,16.286,16.062,16.189,9417,0
2010-11-02,16.189,16.204,16.076,16.115,8575,0
2010-11-03,16.204,16.509,16.196,16.37,24184,0
2010-11-04,16.509,16.622,16.431,16.592,12191,0
2010-11-05,16.592,16.648,15.377,15.826,51800,0
2010-11-08,15.97,16.57,15.898,16.537,57965,0
2010-11-09,16.148,16.481,16.148,16.321,23264,0
2010-11-10,16.37,16.554,16.103,16.481,59187,0
2010-11-11,16.481,16.481,16.103,16.343,15886,0
2010-11-12,16.314,16.314,15.981,16.028,28133,0
2010-11-15,16.094,16.148,16.028,16.028,10118,0
2010-11-16,15.988,16.159,15.65,15.86,22573,0
2010-11-17,15.743,16.016,15.743,15.922,32234,0
2010-11-18,15.911,15.911,15.655,15.732,7379,0
2010-11-19,15.916,16.032,15.771,15.981,17001,0
2010-11-22,15.981,16.094,15.981,16.009,15924,0
2010-11-23,16.122,16.122,15.845,15.916,7191,0
2010-11-24,16.122,16.196,15.988,16.032,14112,0
2010-11-26,15.893,16.189,15.893,15.926,5981,0
2010-11-29,15.955,16.127,15.926,15.926,12116,0
2010-11-30,16.009,16.151,15.98,16.118,18443,0
2010-12-01,16.016,16.354,16.016,16.204,18929,0
2010-12-02,16.286,16.37,16.022,16.37,20140,0
2010-12-03,16.196,16.493,16.196,16.493,9646,0
2010-12-06,16.509,16.509,16.259,16.502,16567,0
2010-12-07,16.509,16.582,16.415,16.415,17233,0
2010-12-08,16.498,16.498,16.171,16.171,7145,0
2010-12-09,16.171,16.648,16.171,16.509,18490,0
2010-12-10,16.37,16.622,16.221,16.614,12129,0
2010-12-13,16.561,16.758,16.561,16.597,4667,0
2010-12-14,16.37,16.561,16.286,16.338,9010,0
2010-12-15,16.314,16.643,16.176,16.509,6080,0
2010-12-16,16.314,16.643,16.314,16.487,11099,0
2010-12-17,16.243,16.264,15.871,16.054,49179,0
2010-12-20,15.994,16.087,15.655,15.76,21429,0
2010-12-21,15.814,15.926,15.76,15.85,20507,0
2010-12-22,15.922,16.094,15.922,16.036,12091,0
2010-12-23,15.882,16.087,15.622,15.898,35823,0
2010-12-27,15.832,16.076,15.539,15.871,36122,0
2010-12-28,15.976,15.976,15.708,15.788,15272,0
2010-12-29,15.714,15.975,15.714,15.954,13147,0
2010-12-30,15.856,15.954,15.759,15.816,14059,0
2010-12-31,15.757,15.929,15.757,15.929,27700,0
2011-01-03,15.845,16.643,15.845,16.487,37935,0
2011-01-04,16.487,16.749,16.376,16.427,29528,0
2011-01-05,16.481,16.648,16.36,16.37,25651,0
2011-01-06,16.286,16.626,16.286,16.537,21266,0
2011-01-07,16.537,16.622,16.47,16.622,37129,0
2011-01-10,16.582,16.676,16.521,16.638,7670,0
2011-01-11,16.648,16.908,16.509,16.892,22092,0
2011-01-12,16.848,17.202,16.787,17.202,21012,0
2011-01-13,17.135,17.135,16.899,16.926,16274,0
2011-01-14,16.88,17.202,16.592,17.114,27910,0
2011-01-18,17.114,17.254,17.104,17.197,13902,0
2011-01-19,17.197,17.197,16.77,17.11,13461,0
2011-01-20,17.064,17.081,16.676,16.676,14863,0
2011-01-21,16.687,16.892,16.527,16.709,6321,0
2011-01-24,16.648,16.731,16.481,16.509,25120,0
2011-01-25,16.481,16.702,16.37,16.687,30667,0
2011-01-26,16.763,16.899,16.592,16.731,17707,0
2011-01-27,16.664,16.702,16.348,16.415,10630,0
2011-01-28,16.487,16.787,16.314,16.676,28786,0
2011-01-31,16.674,16.9,16.674,16.756,22644,0
2011-02-01,16.702,16.959,16.702,16.959,26590,0
2011-02-02,16.979,17.349,16.936,17.186,45196,0
2011-02-03,17.186,17.647,16.808,17.502,78889,0
2011-02-04,17.515,17.758,17.268,17.428,42725,0
2011-02-07,17.541,17.691,17.368,17.625,44985,0
2011-02-08,17.557,17.557,16.926,17.38,36128,0
2011-02-09,16.954,17.149,16.926,17.009,13974,0
2011-02-10,16.913,17.009,16.386,16.419,25594,0
2011-02-11,16.442,16.588,16.192,16.348,21810,0
2011-02-14,16.36,16.582,16.348,16.364,27538,0
2011-02-15,16.259,16.527,16.204,16.427,23379,0
2011-02-16,16.561,16.899,16.41,16.72,11519,0
2011-02-18,17.09,17.12,16.903,17.076,21845,0
2011-02-22,17.114,17.142,16.936,16.998,16400,0
2011-02-23,17.09,17.481,16.975,17.421,21357,0
2011-02-24,17.491,17.491,16.998,17.434,42633,0
2011-02-25,17.491,17.491,17.09,17.464,30335,0
2011-02-28,17.479,17.479,16.978,17.132,12977,0
2011-03-01,17.09,17.314,16.954,17.314,17722,0
2011-03-02,17.197,17.314,17.13,17.13,8575,0
2011-03-03,17.036,17.197,16.804,16.913,33786,0
2011-03-04,16.993,16.993,16.648,16.696,13558,0
2011-03-07,16.787,17.076,16.787,16.87,13874,0
2011-03-08,16.787,17.169,16.787,16.814,22990,0
2011-03-09,16.979,16.979,16.653,16.865,7029,0
2011-03-10,16.682,17.036,16.682,16.787,3764,0
2011-03-11,16.664,16.776,16.405,16.776,25592,0
2011-03-14,16.758,16.865,16.487,16.597,7802,0
2011-03-15,14.983,17.025,14.983,16.653,37043,0
2011-03-16,16.702,17.163,16.702,16.933,13212,0
2011-03-17,16.984,17.165,16.984,17.132,6844,0
2011-03-18,17.153,17.153,16.87,16.88,4265,0
2011-03-21,17.03,17.043,16.933,16.933,5249,0
2011-03-22,16.926,16.94,16.643,16.794,24152,0
2011-03-23,16.776,16.903,16.709,16.787,9297,0
2011-03-24,16.758,16.848,16.758,16.848,10019,0
2011-03-25,16.794,16.926,16.794,16.853,4631,0
2011-03-28,16.758,16.979,16.731,16.865,9913,0
2011-03-29,16.913,17.06,16.88,17.06,7734,0
2011-03-30,17.053,17.06,16.926,17.03,6306,0
2011-03-31,16.944,17.033,16.674,16.839,20183,0
2011-04-01,16.975,17.202,16.926,17.126,35986,0
2011-04-04,17.163,17.458,17.126,17.425,17576,0
2011-04-05,17.364,17.426,17.279,17.426,6217,0
2011-04-06,17.454,17.454,17.292,17.292,11634,0
2011-04-07,17.287,17.287,17.228,17.228,2928,0
2011-04-08,16.998,17.23,16.83,17.23,11624,0
2011-04-11,17.12,17.12,16.731,16.794,28328,0
2011-04-12,16.787,16.943,16.787,16.866,7625,0
2011-04-13,17.202,17.202,16.959,16.969,7839,0
2011-04-14,16.998,17.246,16.892,16.892,12852,0
2011-04-15,16.873,17.142,16.814,16.947,11294,0
2011-04-18,16.808,16.926,16.702,16.702,4715,0
2011-04-19,16.702,16.888,16.702,16.787,4006,0
2011-04-20,16.787,17.036,16.687,16.913,22092,0
2011-04-21,17.114,17.114,16.926,17.009,6219,0
2011-04-25,16.926,16.979,16.926,16.933,3055,0
2011-04-26,16.866,17.15,16.73,16.929,28947,0
2011-04-27,17.06,17.428,16.965,17.428,13839,0
2011-04-28,17.396,17.458,17.314,17.388,23235,0
2011-04-29,17.471,17.739,17.371,17.478,27219,0
2011-05-02,17.758,18.301,17.712,18.09,50845,0
2011-05-03,18.477,18.477,17.755,18.147,29140,0
2011-05-04,18.294,18.685,18.152,18.589,35600,0
2011-05-05,18.533,18.533,17.705,17.806,25256,0
2011-05-06,17.839,18.577,17.777,18.506,36211,0
2011-05-09,18.506,18.506,18.363,18.47,20576,0
2011-05-10,18.312,19.054,18.312,18.861,39903,0
2011-05-11,18.493,18.577,18.005,18.046,35828,0
2011-05-12,18.25,18.25,17.358,17.785,30746,0
2011-05-13,17.445,18.306,17.445,17.965,18265,0
2011-05-16,17.825,17.971,17.218,17.291,19045,0
2011-05-17,17.201,17.665,17.097,17.665,28526,0
2011-05-18,17.653,18.231,17.653,17.864,14115,0
2011-05-19,17.96,18.141,17.864,17.984,12404,0
2011-05-20,18.198,18.963,17.984,18.653,23310,0
2011-05-23,18.456,18.8,17.95,18.107,13534,0
2011-05-24,18.273,18.566,18.204,18.533,8942,0
2011-05-25,18.777,19.054,18.715,19.008,28642,0
2011-05-26,19.14,19.406,18.754,19.077,32820,0
2011-05-27,19.099,19.135,18.743,18.832,13784,0
2011-05-31,19.003,19.606,18.766,19.283,71239,0
2011-06-01,19.283,19.424,19.077,19.077,27678,0
2011-06-02,19.077,19.294,18.738,19.033,19637,0
2011-06-03,19.061,19.303,19.054,19.123,13350,0
2011-06-06,19.303,19.303,18.941,18.999,16318,0
2011-06-07,18.954,19.089,18.664,18.664,12818,0
2011-06-08,18.783,19.105,18.692,18.72,13814,0
2011-06-09,18.878,19.099,18.822,18.999,9841,0
2011-06-10,18.919,19.054,18.788,18.981,10233,0
2011-06-13,18.999,19.168,18.817,19.168,14312,0
2011-06-14,19.34,19.508,19.135,19.168,21599,0
2011-06-15,19.207,19.391,19.038,19.367,10547,0
2011-06-16,19.286,19.286,19.117,19.255,8823,0
2011-06-17,19.283,19.283,19.123,19.129,8547,0
2011-06-20,19.129,19.253,18.754,18.764,15945,0
2011-06-21,18.822,19.19,18.783,19.021,11347,0
2011-06-22,18.941,18.999,18.846,18.846,13047,0
2011-06-23,18.715,18.891,18.481,18.738,7760,0
2011-06-24,18.647,18.664,18.273,18.397,5422,0
2011-06-27,18.397,18.493,17.864,17.99,16602,0
2011-06-28,18.046,18.13,17.864,17.938,6551,0
2011-06-29,18.005,18.516,17.921,18.358,10772,0
2011-06-30,18.375,18.715,18.375,18.709,15164,0
2011-07-01,18.442,18.715,18.397,18.71,23024,0
2011-07-05,18.716,19.001,18.711,18.757,19508,0
2011-07-06,18.877,19.018,18.854,18.941,5733,0
2011-07-07,19.175,19.202,18.865,19.161,13158,0
2011-07-08,19.005,19.208,18.929,19.081,7267,0
2011-07-11,18.812,19.187,18.577,18.999,25591,0
2011-07-12,19.001,19.098,18.721,19.035,32939,0
2011-07-13,19.038,19.038,18.743,18.812,8209,0
2011-07-14,18.749,18.867,18.743,18.84,6939,0
2011-07-15,18.738,19.021,18.726,18.981,6481,0
2011-07-18,18.999,19.283,18.993,19.105,15897,0
2011-07-19,19.202,19.286,19.117,19.139,19484,0
2011-07-20,19.259,19.294,19.175,19.247,19152,0
2011-07-21,19.259,19.265,19.213,19.213,19016,0
2011-07-22,19.227,19.227,19.051,19.222,21457,0
2011-07-25,19.033,19.276,18.867,19.187,30313,0
2011-07-26,19.005,19.295,19.005,19.145,22486,0
2011-07-27,18.941,18.947,18.647,18.715,25555,0
2011-07-28,18.659,18.726,18.089,18.147,51473,0
2011-07-29,18.093,18.359,18.063,18.312,16527,0
2011-08-01,18.664,19.145,18.516,19.145,23054,0
2011-08-02,19.222,19.255,18.884,19.227,42970,0
2011-08-03,19.227,19.227,18.854,19.215,24126,0
2011-08-04,19.001,19.847,18.739,19.286,28442,0
2011-08-05,19.295,19.517,18.613,19.255,35990,0
2011-08-08,18.12,18.681,17.312,17.615,64393,0
2011-08-09,17.892,18.613,17.892,18.147,52157,0
2011-08-10,17.981,18.177,17.961,18.106,38679,0
2011-08-11,18.095,18.414,17.892,18.269,41932,0
2011-08-12,18.414,19.181,18.414,18.733,40898,0
2011-08-15,18.995,19.139,18.912,19.098,7579,0
2011-08-16,19.139,19.139,18.633,18.633,8819,0
2011-08-17,18.819,19.139,18.819,18.859,12853,0
2011-08-18,18.838,19.553,18.588,18.681,27388,0
2011-08-19,18.617,19.338,18.617,18.941,16117,0
2011-08-22,19.267,19.313,18.877,19.058,14022,0
2011-08-23,18.995,19.249,18.803,19.249,8213,0
2011-08-24,19.024,19.3,18.85,19.202,3973,0
2011-08-25,18.859,19.491,18.859,18.859,11174,0
2011-08-26,18.859,19.372,18.859,19.005,25845,0
2011-08-29,19.346,19.36,19.175,19.197,17014,0
2011-08-30,19.313,19.631,19.187,19.332,20754,0
2011-08-31,19.613,19.613,19.298,19.529,21364,0
2011-09-01,19.482,19.546,18.669,18.669,36885,0
2011-09-02,18.672,18.702,18.561,18.561,10446,0
2011-09-06,18.339,18.536,18.126,18.252,24818,0
2011-09-07,18.258,18.583,18.258,18.386,17102,0
2011-09-08,18.601,18.902,18.496,18.496,16768,0
2011-09-09,18.541,18.56,18.357,18.496,8779,0
2011-09-12,18.386,18.56,18.372,18.386,10012,0
2011-09-13,18.56,18.575,18.357,18.56,33040,0
2011-09-14,18.529,18.617,18.386,18.566,27840,0
2011-09-15,18.617,18.617,18.56,18.56,24190,0
2011-09-16,18.711,19.151,18.711,19.151,11508,0
2011-09-19,18.873,18.873,18.414,18.553,20955,0
2011-09-20,18.659,18.664,18.269,18.276,27194,0
2011-09-21,18.425,18.529,18.297,18.303,11452,0
2011-09-22,18.269,18.854,18.153,18.205,24777,0
2011-09-23,18.217,18.536,18.14,18.199,8347,0
2011-09-26,18.165,18.269,18.159,18.159,516,0
2011-09-27,18.153,18.518,18.153,18.297,7878,0
2011-09-28,18.297,18.414,18.13,18.262,4593,0
2011-09-29,18.386,18.414,18.212,18.332,9066,0
2011-09-30,18.359,18.359,18.159,18.171,7503,0
2011-10-03,18.13,18.258,17.689,17.694,22047,0
2011-10-04,17.255,17.517,16.819,17.023,16683,0
2011-10-05,17.141,17.69,17.047,17.324,18631,0
2011-10-06,17.312,17.69,17.283,17.632,9859,0
2011-10-07,17.689,17.973,17.632,17.632,6225,0
2011-10-10,17.517,17.967,17.517,17.83,3590,0
2011-10-11,17.718,17.981,17.689,17.858,4685,0
2011-10-12,17.981,18.339,17.805,17.994,12458,0
2011-10-13,18.089,18.414,18.089,18.403,12785,0
2011-10-14,18.362,18.959,18.205,18.907,15336,0
2011-10-17,18.583,18.85,18.56,18.733,15873,0
2011-10-18,18.854,18.877,18.623,18.664,7630,0
2011-10-19,18.797,18.877,18.443,18.443,10978,0
2011-10-20,18.705,18.85,18.593,18.831,13645,0
2011-10-21,18.779,18.879,18.738,18.766,7249,0
2011-10-24,18.891,18.891,18.716,18.819,19912,0
2011-10-25,18.98,18.98,18.825,18.939,17663,0
2011-10-26,18.907,18.995,18.877,18.877,13576,0
2011-10-27,19.018,19.081,18.907,18.929,19169,0
2011-10-28,19.028,19.103,18.939,19.081,7004,0
2011-10-31,19.113,19.202,18.95,19.19,26510,0
2011-11-01,18.944,19.234,18.886,19.134,16581,0
2011-11-02,19.139,19.286,19.081,19.139,22102,0
2011-11-03,19.139,19.298,18.967,19.093,18817,0
2011-11-04,19.064,19.377,18.951,19.139,39163,0
2011-11-07,19.524,19.62,19.269,19.429,87237,0
2011-11-08,19.429,19.578,19.417,19.524,45615,0
2011-11-09,19.517,19.837,19.429,19.436,84718,0
2011-11-10,19.76,19.808,19.75,19.808,21553,0
2011-11-11,19.82,19.896,19.588,19.588,34605,0
2011-11-14,19.571,19.808,19.564,19.725,10073,0
2011-11-15,19.801,19.808,19.629,19.808,11250,0
2011-11-16,19.808,19.808,19.666,19.772,6219,0
2011-11-17,19.808,19.808,19.056,19.276,22117,0
2011-11-18,19.182,19.182,18.341,18.441,31628,0
2011-11-21,18.234,18.327,17.886,17.922,29445,0
2011-11-22,18.033,18.365,17.886,18.24,13388,0
2011-11-23,18.282,18.625,18.033,18.211,13610,0
2011-11-25,18.327,18.69,18.327,18.69,3744,0
2011-11-28,18.831,19.412,18.603,19.081,27603,0
2011-11-29,18.932,19.122,18.614,18.614,11764,0
2011-11-30,19.139,19.158,18.042,18.183,39299,0
2011-12-01,18.164,18.625,18.039,18.448,20741,0
2011-12-02,18.614,18.625,18.495,18.625,13107,0
2011-12-05,18.886,18.886,18.696,18.743,12802,0
2011-12-06,18.98,18.98,18.773,18.796,14821,0
2011-12-07,18.921,18.921,18.541,18.672,15408,0
2011-12-08,18.529,19.245,18.182,18.908,44254,0
2011-12-09,19.158,19.239,18.926,19.217,27073,0
2011-12-12,18.951,19.264,18.875,19.264,9170,0
2011-12-13,19.217,19.217,18.926,19.021,6906,0
2011-12-14,18.908,18.908,18.224,18.224,15641,0
2011-12-15,18.187,18.554,18.187,18.365,12144,0
2011-12-16,18.477,18.549,18.039,18.46,14662,0
2011-12-19,18.294,18.46,18.294,18.406,15674,0
2011-12-20,18.327,18.448,18.327,18.441,13041,0
2011-12-21,18.327,18.375,18.129,18.182,18043,0
2011-12-22,18.177,18.609,18.063,18.609,18296,0
2011-12-23,18.441,18.46,18.063,18.24,14922,0
2011-12-27,18.312,18.435,17.945,18.033,42640,0
2011-12-28,18.033,18.614,18.027,18.39,25101,0
2011-12-29,18.501,19.217,18.501,19.122,21349,0
2011-12-30,19.045,19.228,18.785,19.228,20096,0
2012-01-03,19.276,19.513,19.111,19.394,20909,0
2012-01-04,19.493,19.513,19.122,19.482,20655,0
2012-01-05,19.258,19.641,19.258,19.412,17309,0
2012-01-06,19.341,19.784,19.341,19.701,16128,0
2012-01-09,19.772,19.772,19.549,19.629,11740,0
2012-01-10,19.659,19.73,19.517,19.588,12394,0
2012-01-11,19.656,19.782,19.491,19.689,16528,0
2012-01-12,19.215,19.642,19.148,19.148,29382,0
2012-01-13,18.967,19.217,18.672,18.709,47053,0
2012-01-17,18.956,18.956,18.623,18.623,31287,0
2012-01-18,18.63,18.756,18.375,18.456,49890,0
2012-01-19,18.649,18.85,18.418,18.576,24053,0
2012-01-20,18.732,18.732,18.514,18.696,25145,0
2012-01-23,18.625,18.98,18.625,18.779,14036,0
2012-01-24,18.921,19.264,18.802,19.264,20754,0
2012-01-25,19.039,19.363,19.039,19.217,13540,0
2012-01-26,19.316,19.316,18.908,19.111,15870,0
2012-01-27,18.966,18.966,18.774,18.857,25160,0
2012-01-30,19.021,19.513,18.908,18.932,43205,0
2012-01-31,18.978,19.205,18.965,19.066,32404,0
2012-02-01,19.175,19.204,18.951,19.117,24370,0
2012-02-02,19.111,19.304,19.098,19.21,36307,0
2012-02-03,19.304,19.372,19.153,19.372,54130,0
2012-02-06,19.489,19.489,19.283,19.489,43354,0
2012-02-07,19.475,19.487,19.244,19.432,28872,0
2012-02-08,19.324,19.432,19.294,19.336,31339,0
2012-02-09,19.432,19.661,19.395,19.51,35075,0
2012-02-10,19.294,19.527,19.244,19.336,33518,0
2012-02-13,19.661,19.727,19.42,19.601,58776,0
2012-02-14,19.656,19.738,19.517,19.601,66125,0
2012-02-15,19.564,19.828,19.352,19.558,33950,0
2012-02-16,19.461,19.491,19.336,19.36,26787,0
2012-02-17,19.372,19.45,19.275,19.42,10919,0
2012-02-21,19.454,19.548,19.395,19.534,17918,0
2012-02-22,19.558,19.558,19.336,19.426,13951,0
2012-02-23,19.365,19.454,19.304,19.345,14349,0
2012-02-24,19.317,19.661,19.317,19.613,22275,0
2012-02-27,19.553,19.733,19.487,19.727,12884,0
2012-02-28,19.727,19.902,19.594,19.777,42894,0
2012-02-29,19.834,19.847,19.606,19.687,12433,0
2012-03-01,19.799,19.799,19.468,19.704,21835,0
2012-03-02,19.564,19.782,19.564,19.769,18434,0
2012-03-05,19.769,19.769,19.244,19.365,23053,0
2012-03-06,19.31,19.426,19.244,19.324,12058,0
2012-03-07,19.336,19.558,19.31,19.558,8177,0
2012-03-08,19.45,19.487,19.288,19.288,12181,0
2012-03-09,19.324,19.548,19.324,19.42,16574,0
2012-03-12,19.42,19.527,19.304,19.31,14476,0
2012-03-13,19.438,19.504,19.324,19.402,25428,0
2012-03-14,19.475,19.487,19.317,19.475,6812,0
2012-03-15,19.341,19.564,19.341,19.504,9629,0
2012-03-16,19.504,19.548,19.395,19.426,4691,0
2012-03-19,19.406,19.406,19.304,19.304,10805,0
2012-03-20,19.382,19.475,19.282,19.475,19099,0
2012-03-21,19.454,19.461,19.365,19.454,10735,0
2012-03-22,19.527,19.601,19.304,19.504,28311,0
2012-03-23,19.391,19.527,19.317,19.331,7291,0
2012-03-26,19.36,19.548,19.352,19.36,10972,0
2012-03-27,19.487,19.517,19.365,19.481,7416,0
2012-03-28,19.487,19.57,19.382,19.558,10085,0
2012-03-29,19.51,19.534,19.377,19.498,7602,0
2012-03-30,19.59,19.785,19.377,19.779,12977,0
2012-04-02,19.752,19.902,19.432,19.842,22013,0
2012-04-03,19.706,19.804,19.563,19.606,9521,0
2012-04-04,19.515,19.952,19.484,19.804,22736,0
2012-04-05,19.656,20.031,19.546,20.031,17348,0
2012-04-09,19.92,20.042,19.613,19.92,15264,0
2012-04-10,19.793,19.925,19.63,19.782,9451,0
2012-04-11,19.925,20.016,19.787,20,13288,0
2012-04-12,19.909,19.969,19.613,19.824,19590,0
2012-04-13,19.828,20,19.787,19.828,10949,0
2012-04-16,19.793,19.828,19.606,19.636,10938,0
2012-04-17,19.742,19.766,19.471,19.546,10883,0
2012-04-18,19.588,19.758,19.475,19.661,9749,0
2012-04-19,19.667,19.727,19.491,19.727,5801,0
2012-04-20,19.539,19.698,19.465,19.691,14855,0
2012-04-23,19.577,19.697,19.57,19.621,5222,0
2012-04-24,19.697,19.697,19.588,19.601,8853,0
2012-04-25,19.667,19.697,19.57,19.685,8143,0
2012-04-26,19.588,19.769,19.583,19.758,11840,0
2012-04-27,19.756,19.756,19.553,19.553,8153,0
2012-04-30,19.723,19.96,19.622,19.96,15119,0
2012-05-01,20.023,20.332,19.847,20.309,35299,0
2012-05-02,20.203,20.302,19.926,20.272,22076,0
2012-05-03,20.24,20.302,20.031,20.21,32657,0
2012-05-04,20.177,20.309,19.623,19.773,40758,0
2012-05-07,19.76,20.199,19.687,20.199,20630,0
2012-05-08,20.073,20.21,19.94,20.193,22170,0
2012-05-09,20.199,20.629,20.199,20.629,33382,0
2012-05-10,20.574,20.678,20.296,20.678,11112,0
2012-05-11,20.598,20.758,20.358,20.358,7484,0
2012-05-14,20.338,20.598,20.169,20.169,9852,0
2012-05-15,20.216,20.329,20.137,20.302,8391,0
2012-05-16,20.172,20.467,19.337,19.346,46143,0
2012-05-17,19.651,20.169,19.288,19.304,23013,0
2012-05-18,19.227,19.227,18.67,18.776,20367,0
2012-05-21,18.492,19.046,18.492,18.925,14181,0
2012-05-22,19.077,19.453,18.978,19.2,14529,0
2012-05-23,19.058,19.158,18.677,18.812,20922,0
2012-05-24,19.029,19.227,18.66,18.783,29546,0
2012-05-25,18.825,18.935,18.66,18.935,3618,0
2012-05-29,19.066,19.392,18.783,18.818,13489,0
2012-05-30,18.972,19.022,18.363,18.363,46745,0
2012-05-31,18.366,18.693,18.359,18.505,23969,0
2012-06-01,18.351,18.571,18.29,18.457,11702,0
2012-06-04,18.457,18.621,17.242,17.851,74561,0
2012-06-05,17.828,17.828,16.767,17.18,110284,0
2012-06-06,17.267,17.737,17.242,17.737,35226,0
2012-06-07,17.784,18.081,17.278,17.858,13564,0
2012-06-08,17.944,18.202,17.798,17.938,16182,0
2012-06-11,17.808,18.102,17.715,17.858,20579,0
2012-06-12,17.944,18.036,17.723,18.036,5746,0
2012-06-13,17.883,18.042,17.675,18.013,15419,0
2012-06-14,17.784,18.073,17.784,17.858,16782,0
2012-06-15,17.919,18.294,17.906,17.914,11313,0
2012-06-18,18.013,18.294,17.858,18.055,14204,0
2012-06-19,18.159,18.443,18.019,18.436,19896,0
2012-06-20,18.412,18.443,18.228,18.401,7595,0
2012-06-21,18.233,18.29,17.675,17.751,18057,0
2012-06-22,17.685,17.698,17.447,17.476,15987,0
2012-06-25,17.426,17.458,16.787,16.799,27848,0
2012-06-26,16.871,16.903,16.384,16.781,37976,0
2012-06-27,16.799,17.298,16.564,17.298,14261,0
2012-06-28,17.094,17.272,17.058,17.242,6008,0
2012-06-29,17.242,17.365,16.946,17.322,11831,0
2012-07-02,17.255,17.675,17.175,17.53,8395,0
2012-07-03,17.835,17.857,17.711,17.857,16140,0
2012-07-05,17.993,17.993,17.367,17.958,32261,0
2012-07-06,17.654,17.858,17.593,17.836,13736,0
2012-07-09,17.828,18.019,17.52,18.019,10762,0
2012-07-10,17.828,18.036,17.55,18.036,20085,0
2012-07-11,18.005,18.036,17.431,17.798,24694,0
2012-07-12,17.836,18.03,17.242,17.555,20903,0
2012-07-13,17.513,17.693,17.261,17.482,19167,0
2012-07-16,17.476,17.691,17.316,17.691,6335,0
2012-07-17,17.701,18.032,17.466,17.844,10817,0
2012-07-18,17.844,18.101,17.655,18.027,15853,0
2012-07-19,18.019,18.29,17.895,17.932,24467,0
2012-07-20,17.819,18.123,17.781,17.958,16423,0
2012-07-23,17.932,18.621,17.858,18.615,21692,0
2012-07-24,18.598,18.743,18.566,18.628,4974,0
2012-07-25,18.769,18.85,18.611,18.783,6811,0
2012-07-26,19.035,19.274,18.733,18.783,6660,0
2012-07-27,18.75,19.011,18.635,18.781,12674,0
2012-07-30,18.867,19.108,18.478,19.058,24391,0
2012-07-31,18.83,19.151,18.793,19.151,17161,0
2012-08-01,19.227,19.244,19.056,19.162,20299,0
2012-08-02,19.169,19.205,18.861,18.925,9505,0
2012-08-03,19.106,19.183,18.938,19.056,5059,0
2012-08-06,19.132,19.244,19.1,19.193,21423,0
2012-08-07,19.244,19.59,19.032,19.49,29701,0
2012-08-08,19.307,19.617,19.2,19.59,11834,0
2012-08-09,19.496,19.886,19.44,19.571,6110,0
2012-08-10,19.452,19.465,19.138,19.32,13321,0
2012-08-13,19.064,19.377,18.876,18.911,10481,0
2012-08-14,18.911,19.151,18.837,18.981,4104,0
2012-08-15,19.126,19.151,18.612,18.83,6737,0
2012-08-16,18.548,18.792,18.521,18.528,10947,0
2012-08-17,18.528,18.649,18.467,18.649,14834,0
2012-08-20,18.359,18.919,18.359,18.649,33533,0
2012-08-21,18.649,18.649,18.147,18.147,44599,0
2012-08-22,18.284,18.427,17.895,17.895,44448,0
2012-08-23,18.021,18.391,17.952,18.116,19540,0
2012-08-24,18.284,18.511,18.084,18.196,21835,0
2012-08-27,18.177,18.177,17.581,17.835,38525,0
2012-08-28,17.863,18.585,17.85,18.196,21187,0
2012-08-29,18.21,18.521,18.053,18.064,14433,0
2012-08-30,18.324,18.46,17.895,18.07,26575,0
2012-08-31,18.21,18.223,17.756,17.958,18722,0
2012-09-04,17.895,18.046,17.513,17.693,31198,0
2012-09-05,17.587,17.84,17.52,17.607,19655,0
2012-09-06,17.599,17.705,17.513,17.555,16097,0
2012-09-07,17.513,17.701,17.513,17.614,13308,0
2012-09-10,17.581,17.739,17.55,17.599,17925,0
2012-09-11,17.693,17.705,17.487,17.701,13883,0
2012-09-12,17.544,17.771,17.544,17.614,19635,0
2012-09-13,17.614,17.711,17.487,17.632,13399,0
2012-09-14,17.649,17.895,17.457,17.84,29485,0
2012-09-17,17.811,18.084,17.806,18.021,14492,0
2012-09-18,17.933,18.19,17.863,17.863,18239,0
2012-09-19,17.835,17.895,17.632,17.835,13974,0
2012-09-20,17.958,18.053,17.835,18.027,12278,0
2012-09-21,17.991,18.19,17.933,17.933,3186,0
2012-09-24,17.739,18.133,17.739,17.907,16857,0
2012-09-25,17.84,18.147,17.84,17.895,11124,0
2012-09-26,17.876,17.914,17.645,17.645,33802,0
2012-09-27,17.693,17.958,17.693,17.796,34056,0
2012-09-28,17.771,17.907,17.739,17.889,8074,0
2012-10-01,17.927,17.927,17.75,17.895,34850,0
2012-10-02,18.064,18.064,17.895,17.895,15181,0
2012-10-03,17.889,18.027,17.75,17.811,14146,0
2012-10-04,17.835,18.032,17.835,18,7467,0
2012-10-05,18.101,18.101,17.952,17.952,8003,0
2012-10-08,17.85,17.952,17.85,17.907,8000,0
2012-10-09,17.958,17.958,17.801,17.85,5155,0
2012-10-10,17.828,17.963,17.801,17.952,8276,0
2012-10-11,18.053,18.053,17.835,17.85,11526,0
2012-10-12,17.895,18.046,17.835,17.863,15187,0
2012-10-15,17.876,18.021,17.87,17.907,8644,0
2012-10-16,17.958,17.97,17.84,17.958,14452,0
2012-10-17,17.927,18.046,17.927,18.039,1715,0
2012-10-18,18.077,18.159,17.927,18.089,13049,0
2012-10-19,18.196,18.196,17.781,17.801,18945,0
2012-10-22,17.719,17.952,17.711,17.863,17530,0
2012-10-23,17.781,17.835,17.645,17.645,14529,0
2012-10-24,17.781,17.844,17.576,17.676,34934,0
2012-10-25,17.693,17.771,17.632,17.705,7256,0
2012-10-26,17.632,17.87,17.544,17.844,8051,0
2012-10-31,17.607,17.895,17.53,17.733,17110,0
2012-11-01,17.806,17.876,17.593,17.701,9902,0
2012-11-02,17.819,17.889,17.701,17.739,10493,0
2012-11-05,17.701,17.801,17.457,17.457,17107,0
2012-11-06,17.45,17.55,17.424,17.487,18658,0
2012-11-07,17.457,17.55,17.424,17.466,9125,0
2012-11-08,17.443,17.649,17.424,17.428,14038,0
2012-11-09,17.424,17.568,17.424,17.506,7570,0
2012-11-12,17.487,17.487,17.112,17.351,31238,0
2012-11-13,17.112,17.149,16.332,16.622,47096,0
2012-11-14,16.685,16.859,15.865,15.917,37530,0
2012-11-15,15.848,15.848,15.525,15.557,38008,0
2012-11-16,15.614,15.622,14.065,15.399,84188,0
2012-11-19,15.469,15.539,14.212,14.736,91858,0
2012-11-20,14.59,15.539,14.514,15.539,58457,0
2012-11-21,15.461,15.738,15.372,15.738,16998,0
2012-11-23,15.783,16.319,15.783,16.255,9017,0
2012-11-26,16.076,16.127,15.955,16.122,12304,0
2012-11-27,16.122,16.294,15.149,15.448,45352,0
2012-11-28,15.486,15.486,14.412,15.016,59316,0
2012-11-29,15.172,15.672,15.14,15.512,26598,0
2012-11-30,15.325,15.955,15.284,15.878,46788,0
2012-12-03,15.783,15.865,15.525,15.539,14356,0
2012-12-04,15.525,15.634,15.063,15.134,63561,0
2012-12-05,15.172,15.461,15.045,15.257,24312,0
2012-12-06,15.117,15.309,14.725,15.038,39512,0
2012-12-07,14.912,15.359,14.751,15.315,26468,0
2012-12-10,15.365,15.365,14.891,15.199,25550,0
2012-12-11,15.172,15.231,14.898,15.194,25190,0
2012-12-12,15.096,15.319,14.905,15.267,22934,0
2012-12-13,15.262,15.262,14.725,14.853,34122,0
2012-12-14,14.732,15.063,14.725,14.736,35110,0
2012-12-17,14.821,14.821,14.598,14.63,37341,0
2012-12-18,14.527,14.781,14.514,14.577,53573,0
2012-12-19,14.573,14.719,14.117,14.246,59631,0
2012-12-20,14.226,14.712,14.086,14.212,42203,0
2012-12-21,14.086,14.246,14.027,14.15,28536,0
2012-12-24,14.131,14.188,13.765,13.996,41109,0
2012-12-26,14.014,14.079,13.636,14.058,49730,0
2012-12-27,13.969,14.136,13.862,13.957,49785,0
2012-12-28,13.894,14.117,13.765,13.996,35504,0
2012-12-31,13.912,14.425,13.701,14.373,60216,0
2013-01-02,14.373,14.846,14.373,14.468,29366,0
2013-01-03,14.468,14.468,14.226,14.27,24197,0
2013-01-04,14.219,14.744,14.136,14.653,35500,0
2013-01-07,14.558,14.853,14.449,14.751,16858,0
2013-01-08,14.63,15.109,14.535,15.026,30278,0
2013-01-09,15.205,15.788,15.026,15.687,25233,0
2013-01-10,15.597,15.751,15.205,15.347,31523,0
2013-01-11,15.161,15.659,15.161,15.608,30426,0
2013-01-14,15.73,15.738,15.422,15.718,21970,0
2013-01-15,15.614,15.865,15.461,15.851,17660,0
2013-01-16,15.833,15.934,15.156,15.839,16911,0
2013-01-17,15.917,15.934,15.761,15.851,17338,0
2013-01-18,15.922,15.973,15.584,15.973,18756,0
2013-01-22,15.973,16.3,15.89,16.262,21907,0
2013-01-23,16.262,16.844,16.262,16.461,38426,0
2013-01-24,16.646,16.743,16.165,16.3,28190,0
2013-01-25,16.218,16.352,16.218,16.229,13925,0
2013-01-28,16.224,17.672,16.165,16.325,40231,0
2013-01-29,16.204,16.429,16.004,16.377,18909,0
2013-01-30,16.262,16.384,16.004,16.004,14311,0
2013-01-31,16.004,16.403,16.004,16.403,17083,0
2013-02-01,16.395,17.178,16.314,17.068,62028,0
2013-02-04,17.191,17.191,16.935,16.938,22218,0
2013-02-05,16.781,17.278,16.665,17.029,18706,0
2013-02-06,17.153,17.272,16.966,17.024,17836,0
2013-02-07,16.774,17.076,16.389,16.59,37554,0
2013-02-08,16.613,17.287,16.613,17.024,24618,0
2013-02-11,17.287,17.287,17.113,17.183,31882,0
2013-02-12,17.337,17.543,17.191,17.287,30680,0
2013-02-13,17.278,17.475,16.938,17.058,26751,0
2013-02-14,17.608,17.608,17.025,17.096,10837,0
2013-02-15,17.017,17.692,16.35,16.488,27208,0
2013-02-19,16.323,16.323,15.533,15.919,63553,0
2013-02-20,15.834,15.834,15.447,15.651,32912,0
2013-02-21,15.447,15.872,15.447,15.592,27989,0
2013-02-22,15.551,15.818,15.223,15.396,32455,0
2013-02-25,15.442,15.609,15.336,15.452,7636,0
2013-02-26,15.657,15.892,15.387,15.427,15167,0
2013-02-27,15.577,15.577,15.268,15.284,23549,0
2013-02-28,15.284,15.707,15.231,15.707,23926,0
2013-03-01,15.707,16.064,15.707,15.938,14601,0
2013-03-04,15.84,16.064,15.707,16.049,37991,0
2013-03-05,15.826,16.024,15.707,15.774,24318,0
2013-03-06,15.912,16.024,15.736,16.024,24376,0
2013-03-07,15.912,16.069,15.885,16.009,13974,0
2013-03-08,16.002,16.363,15.925,16.239,17352,0
2013-03-11,16.561,16.972,16.264,16.841,25378,0
2013-03-12,16.966,17.254,16.828,16.828,22872,0
2013-03-13,17.037,17.272,16.835,17.083,29181,0
2013-03-14,17.261,17.294,16.716,16.756,17353,0
2013-03-15,17.011,17.011,16.429,16.546,17647,0
2013-03-18,16.631,16.828,16.376,16.474,10090,0
2013-03-19,16.527,16.73,16.462,16.657,21055,0
2013-03-20,16.598,16.604,16.101,16.331,19294,0
2013-03-21,16.677,17.411,16.18,16.357,19580,0
2013-03-22,16.417,16.417,16.049,16.212,9575,0
2013-03-25,16.231,16.231,15.951,15.976,8396,0
2013-03-26,16.002,16.122,15.912,16.017,7843,0
2013-03-27,15.898,15.97,15.898,15.931,10074,0
2013-03-28,16.024,16.024,15.872,15.872,6082,0
2013-04-01,15.938,16.297,15.925,16.024,15060,0
2013-04-02,16.002,16.22,15.997,16.035,22031,0
2013-04-03,17.418,17.418,15.991,16.024,16052,0
2013-04-04,16.253,16.253,16.002,16.095,5651,0
2013-04-05,16.035,16.226,16.009,16.226,13963,0
2013-04-08,16.22,17.517,16.134,16.198,10813,0
2013-04-09,16.198,16.198,16.035,16.154,10979,0
2013-04-10,16.069,16.192,15.97,15.976,27920,0
2013-04-11,16.188,16.188,15.976,16.009,11074,0
2013-04-12,15.905,16.064,15.774,15.813,14415,0
2013-04-15,15.859,16.031,15.774,15.818,9741,0
2013-04-16,15.826,15.965,15.826,15.852,10728,0
2013-04-17,15.707,15.826,15.644,15.651,16884,0
2013-04-18,15.609,15.755,15.609,15.736,5279,0
2013-04-19,15.741,15.905,15.609,15.872,10866,0
2013-04-22,15.872,15.872,15.452,15.692,13080,0
2013-04-23,15.683,15.683,15.518,15.667,13489,0
2013-04-24,15.585,15.794,15.558,15.663,9609,0
2013-04-25,15.577,15.84,15.546,15.728,12515,0
2013-04-26,15.707,15.818,15.651,15.722,13318,0
2013-04-29,15.657,15.808,15.518,15.592,31922,0
2013-04-30,15.683,16.18,15.609,16.18,24905,0
2013-05-01,16.207,16.409,15.88,16.154,30718,0
2013-05-02,16.363,16.474,16.207,16.207,43149,0
2013-05-03,16.522,16.522,16.14,16.174,50068,0
2013-05-06,16.174,16.546,16.174,16.488,37549,0
2013-05-07,16.639,16.802,16.388,16.481,25499,0
2013-05-08,16.506,17.246,16.506,17.135,38939,0
2013-05-09,17.096,17.254,16.913,16.954,40434,0
2013-05-10,17.063,17.233,16.45,16.592,66105,0
2013-05-13,16.625,17.162,16.625,17.135,40893,0
2013-05-14,17.149,17.346,17.058,17.122,89146,0
2013-05-15,17.089,17.264,16.553,16.605,65046,0
2013-05-16,16.492,16.698,16.29,16.698,32398,0
2013-05-17,16.834,16.834,16.479,16.766,19715,0
2013-05-20,16.813,16.948,16.68,16.806,15509,0
2013-05-21,16.794,16.841,16.573,16.788,21620,0
2013-05-22,16.694,16.794,16.633,16.707,31339,0
2013-05-23,16.573,16.841,16.573,16.694,17552,0
2013-05-24,16.621,16.727,16.612,16.727,7763,0
2013-05-28,16.707,16.774,16.305,16.338,35528,0
2013-05-29,16.505,16.561,16.323,16.561,20559,0
2013-05-30,16.605,16.766,16.605,16.674,19528,0
2013-05-31,16.612,16.744,16.605,16.612,18820,0
2013-06-03,16.646,16.766,16.605,16.72,12082,0
2013-06-04,16.774,16.921,16.707,16.921,17148,0
2013-06-05,16.733,16.733,16.437,16.498,33837,0
2013-06-06,16.599,16.794,16.573,16.766,8961,0
2013-06-07,16.733,17.11,16.545,16.741,18919,0
2013-06-10,16.748,16.995,16.53,16.698,32986,0
2013-06-11,16.741,16.929,16.561,16.748,12189,0
2013-06-12,16.847,17.103,16.733,17.103,47737,0
2013-06-13,17.11,17.162,16.914,16.956,55847,0
2013-06-14,17.009,17.162,16.847,16.902,40999,0
2013-06-17,16.995,17.162,16.902,16.906,15502,0
2013-06-18,16.906,16.939,16.781,16.896,10746,0
2013-06-19,16.889,16.974,16.855,16.872,8102,0
2013-06-20,16.781,16.841,16.605,16.741,22109,0
2013-06-21,16.741,16.741,16.564,16.698,28346,0
2013-06-24,16.564,16.674,15.788,16.21,52856,0
2013-06-25,16.184,16.184,15.813,16.102,50027,0
2013-06-26,16.203,16.621,16.142,16.378,47564,0
2013-06-27,16.605,16.605,16.236,16.358,65315,0
2013-06-28,16.371,16.505,16.016,16.323,43394,0
2013-07-01,16.371,16.564,16.323,16.498,92180,0
2013-07-02,16.564,16.707,16.479,16.599,70726,0
2013-07-03,16.505,16.741,16.505,16.741,34324,0
2013-07-05,16.694,16.939,16.512,16.906,59335,0
2013-07-08,16.98,17.437,16.902,17.324,67595,0
2013-07-09,17.344,17.344,17.028,17.129,47361,0
2013-07-10,17.062,17.082,16.929,16.968,13325,0
2013-07-11,17.11,17.33,16.781,16.813,39403,0
2013-07-12,16.867,16.939,16.72,16.774,49815,0
2013-07-15,16.752,16.939,16.707,16.774,22438,0
2013-07-16,16.68,16.956,16.505,16.847,14775,0
2013-07-17,17.043,17.31,16.674,16.956,41003,0
2013-07-18,17.043,17.31,16.936,17.11,25111,0
2013-07-19,17.269,17.276,17.169,17.257,6592,0
2013-07-22,17.183,17.298,17.089,17.183,17543,0
2013-07-23,17.31,17.446,17.191,17.344,19948,0
2013-07-24,17.344,17.419,17.177,17.419,22178,0
2013-07-25,17.257,17.424,17.183,17.37,24549,0
2013-07-26,17.31,17.376,17.237,17.344,9024,0
2013-07-29,17.419,17.458,17.244,17.446,21396,0
2013-07-30,17.446,17.513,17.31,17.429,20719,0
2013-07-31,17.284,17.52,17.284,17.376,24075,0
2013-08-01,17.363,17.525,17.216,17.237,27879,0
2013-08-02,17.157,17.429,17.122,17.429,23561,0
2013-08-05,17.429,17.446,17.31,17.37,25573,0
2013-08-06,17.363,17.385,17.31,17.33,16055,0
2013-08-07,17.269,17.376,17.269,17.337,11933,0
2013-08-08,17.446,17.552,17.25,17.437,19136,0
2013-08-09,17.498,17.525,17.403,17.403,8926,0
2013-08-12,17.505,17.547,17.392,17.486,37652,0
2013-08-13,17.498,17.498,17.264,17.33,36727,0
2013-08-14,17.426,17.604,17.324,17.421,46533,0
2013-08-15,17.44,17.59,17.138,17.207,35549,0
2013-08-16,17.201,17.275,16.826,16.866,26435,0
2013-08-19,16.913,17.132,16.605,16.699,19763,0
2013-08-20,16.621,16.721,16.217,16.381,39332,0
2013-08-21,16.36,16.674,16.324,16.45,25874,0
2013-08-22,16.496,16.674,16.345,16.366,60642,0
2013-08-23,16.51,16.543,16.244,16.256,31678,0
2013-08-26,16.278,16.728,16.263,16.699,22180,0
2013-08-27,16.639,16.838,16.45,16.791,23403,0
2013-08-28,17.024,17.024,16.809,16.902,19547,0
2013-08-29,17.002,17.063,16.345,16.36,35185,0
2013-08-30,16.51,16.804,16.271,16.284,19446,0
2013-09-03,16.401,16.441,16.072,16.29,19920,0
2013-09-04,16.284,16.324,15.771,15.866,40054,0
2013-09-05,15.9,16.161,15.786,15.976,41684,0
2013-09-06,16.105,16.105,15.778,15.895,38526,0
2013-09-09,15.86,16.105,15.629,15.641,58891,0
2013-09-10,15.73,15.916,15.135,15.3,88417,0
2013-09-11,15.184,15.666,15.184,15.648,31919,0
2013-09-12,15.491,15.798,15.223,15.491,33071,0
2013-09-13,15.546,15.606,15.081,15.196,48913,0
2013-09-16,15.223,15.388,15.081,15.116,46001,0
2013-09-17,15.169,15.238,14.806,14.957,36190,0
2013-09-18,14.833,15.005,14.451,14.977,79436,0
2013-09-19,15.054,15.054,14.711,14.896,41606,0
2013-09-20,14.829,14.896,14.609,14.779,19262,0
2013-09-23,14.602,14.903,14.568,14.732,39835,0
2013-09-24,14.888,15.045,14.773,14.996,26301,0
2013-09-25,14.996,15.073,14.943,14.943,16587,0
2013-09-26,15.038,15.038,14.951,14.996,24933,0
2013-09-27,14.943,15.005,14.888,14.888,15842,0
2013-09-30,14.951,14.951,14.779,14.943,9211,0
2013-10-01,14.91,14.964,14.737,14.806,38288,0
2013-10-02,14.829,14.964,14.553,14.761,48047,0
2013-10-03,14.773,14.964,14.718,14.745,27009,0
2013-10-04,14.753,14.869,14.745,14.839,26529,0
2013-10-07,14.829,15.341,14.829,15.259,65789,0
2013-10-08,15.306,15.629,15.116,15.306,41887,0
2013-10-09,15.238,15.683,15.15,15.572,46168,0
2013-10-10,15.58,16.06,15.368,15.929,24135,0
2013-10-11,15.934,16.284,15.763,16.127,42318,0
2013-10-14,15.997,16.385,15.934,16.385,45695,0
2013-10-15,16.14,16.366,16.14,16.209,25665,0
2013-10-16,16.161,16.469,16.161,16.455,29734,0
2013-10-17,16.345,16.744,16.223,16.653,22893,0
2013-10-18,16.217,16.441,16.168,16.182,28013,0
2013-10-21,16.127,16.324,16.121,16.236,10674,0
2013-10-22,16.271,16.271,15.929,15.934,14530,0
2013-10-23,15.853,16.078,15.757,15.983,12021,0
2013-10-24,15.964,15.964,15.9,15.9,10408,0
2013-10-25,15.833,15.9,15.675,15.778,22258,0
2013-10-28,15.866,15.866,15.409,15.421,23524,0
2013-10-29,15.566,15.73,15.421,15.606,27703,0
2013-10-30,15.546,15.798,15.546,15.641,18050,0
2013-10-31,15.73,15.929,15.606,15.606,27195,0
2013-11-01,15.629,15.833,15.629,15.683,7932,0
2013-11-04,15.661,16.01,15.634,15.997,37230,0
2013-11-05,15.997,16.072,15.763,15.778,20100,0
2013-11-06,15.791,16.003,15.697,15.969,27778,0
2013-11-07,15.997,16.251,15.909,16.052,15807,0
2013-11-08,16.026,16.14,15.948,16.01,12196,0
2013-11-11,16.182,16.313,16.105,16.14,28286,0
2013-11-12,15.881,16.244,15.73,16.113,61431,0
2013-11-13,16.295,16.295,15.911,15.966,28417,0
2013-11-14,16.23,16.408,15.818,16.113,25134,0
2013-11-15,16.288,16.288,15.988,16.077,19463,0
2013-11-18,16.077,16.077,15.596,15.751,30045,0
2013-11-19,16.007,16.058,15.371,15.59,35403,0
2013-11-20,15.59,15.631,15.477,15.517,17569,0
2013-11-21,15.603,15.751,15.511,15.574,17011,0
2013-11-22,15.68,15.751,15.4,15.511,17295,0
2013-11-25,15.448,15.574,15.371,15.436,25553,0
2013-11-26,15.436,15.644,15.394,15.394,26270,0
2013-11-27,15.59,15.706,15.394,15.706,30021,0
2013-11-29,15.751,15.751,15.625,15.736,12212,0
2013-12-02,15.547,15.736,15.547,15.616,19764,0
2013-12-03,15.547,15.659,15.364,15.371,34579,0
2013-12-04,15.652,15.652,15.127,15.309,43580,0
2013-12-05,15.139,15.212,14.446,14.468,91187,0
2013-12-06,14.489,14.692,14.239,14.289,45913,0
2013-12-09,14.176,14.344,14.014,14.125,54240,0
2013-12-10,14.181,14.272,13.994,13.994,49833,0
2013-12-11,13.994,13.994,13.768,13.768,78300,0
2013-12-12,13.642,13.713,13.433,13.448,59070,0
2013-12-13,13.453,13.553,13.295,13.357,41826,0
2013-12-16,13.286,13.307,12.902,13.049,94486,0
2013-12-17,12.944,13.327,12.944,13.26,72486,0
2013-12-18,13.174,13.545,13.126,13.348,38540,0
2013-12-19,13.174,13.327,12.971,13.126,46759,0
2013-12-20,13.162,13.561,13.118,13.426,92296,0
2013-12-23,13.321,13.658,13.315,13.448,138823,0
2013-12-24,13.433,13.595,13.407,13.565,58233,0
2013-12-26,13.399,13.526,13.335,13.344,83040,0
2013-12-27,13.348,13.469,13.295,13.433,83592,0
2013-12-30,13.365,13.994,13.365,13.931,91098,0
2013-12-31,13.846,14.125,13.805,13.98,87945,0
2014-01-02,13.987,14.363,13.98,14.289,62753,0
2014-01-03,14.363,14.581,14,14.104,64264,0
2014-01-06,14.055,14.246,13.98,14,45780,0
2014-01-07,14.092,14.1,13.811,13.994,77077,0
2014-01-08,13.944,14.055,13.728,13.931,77515,0
2014-01-09,13.924,14.35,13.867,14.1,100242,0
2014-01-10,14.198,14.622,14.1,14.602,85993,0
2014-01-13,14.497,14.574,14.28,14.35,52033,0
2014-01-14,14.446,14.484,14.289,14.379,77113,0
2014-01-15,14.484,14.51,14.166,14.421,55154,0
2014-01-16,14.504,14.945,14.455,14.945,125334,0
2014-01-17,15.028,15.303,14.832,15.19,146690,0
2014-01-21,15.223,15.706,15.218,15.695,139067,0
2014-01-22,15.596,16.441,15.596,16.093,143649,0
2014-01-23,15.979,16.093,15.203,15.303,154453,0
2014-01-24,15.394,15.541,15.239,15.448,53968,0
2014-01-27,15.394,15.448,14.344,14.544,79107,0
2014-01-28,14.413,15.663,14.272,14.896,81110,0
2014-01-29,14.854,15.247,14.692,15.127,66241,0
2014-01-30,15.19,15.218,14.869,15.098,31980,0
2014-01-31,14.91,15.023,14.7,15.008,44980,0
2014-02-03,15.035,15.247,14.827,15.184,17117,0
2014-02-04,15.218,15.378,14.986,15.315,52716,0
2014-02-05,15.315,15.574,15.273,15.471,28815,0
2014-02-06,15.688,15.688,15.357,15.4,29545,0
2014-02-07,15.378,15.462,15.303,15.371,40274,0
2014-02-10,15.371,15.742,15.322,15.722,50848,0
2014-02-11,15.59,16.065,15.59,16.035,56465,0
2014-02-12,16.188,16.437,15.693,15.7,54159,0
2014-02-13,15.879,15.922,15.57,15.621,28959,0
2014-02-14,15.722,16.209,15.642,15.736,30623,0
2014-02-18,15.728,15.959,15.642,15.95,25399,0
2014-02-19,15.943,16.05,15.762,15.95,26428,0
2014-02-20,15.95,15.95,15.657,15.778,21398,0
2014-02-21,15.9,16.05,15.7,15.879,29349,0
2014-02-24,15.922,16.042,15.629,15.65,31485,0
2014-02-25,15.756,15.908,15.606,15.7,18094,0
2014-02-26,15.871,16.05,15.771,16.042,22585,0
2014-02-27,15.929,15.929,14.425,14.438,197277,0
2014-02-28,14.509,14.875,14.509,14.875,48920,0
2014-03-03,14.897,15.448,14.897,15.163,24675,0
2014-03-04,15.226,15.412,14.875,15.149,29477,0
2014-03-05,15.139,15.305,14.904,14.912,30305,0
2014-03-06,14.904,15.226,14.904,15.126,14651,0
2014-03-07,15.392,15.392,14.975,15.013,10790,0
2014-03-10,14.975,15.407,14.975,15.399,31255,0
2014-03-11,15.407,16.124,15.407,15.935,119536,0
2014-03-12,16.124,16.252,15.864,16.244,55473,0
2014-03-13,16.315,16.315,16.159,16.223,18002,0
2014-03-14,16.164,16.48,15.943,16.087,58122,0
2014-03-17,16.274,16.459,16.209,16.402,21138,0
2014-03-18,16.467,16.467,16.301,16.394,14472,0
2014-03-19,16.423,16.423,15.943,16.286,17144,0
2014-03-20,16.244,16.265,15.943,16.164,6731,0
2014-03-21,16.128,16.179,15.95,16.179,6559,0
2014-03-24,16.216,16.467,16.193,16.459,45852,0
2014-03-25,16.467,16.938,16.451,16.766,41817,0
2014-03-26,16.766,16.91,16.581,16.903,32099,0
2014-03-27,16.817,16.831,16.561,16.789,20274,0
2014-03-28,16.716,16.938,16.581,16.897,8202,0
2014-03-31,16.839,16.839,16.581,16.652,17148,0
2014-04-01,16.759,16.839,16.601,16.682,17317,0
2014-04-02,16.617,16.695,16.48,16.581,21324,0
2014-04-03,16.544,16.695,16.501,16.525,15752,0
2014-04-04,16.525,16.695,16.48,16.561,25835,0
2014-04-07,16.509,16.674,16.344,16.423,15350,0
2014-04-08,16.216,16.402,16.216,16.315,10498,0
2014-04-09,16.409,16.488,16.294,16.409,5115,0
2014-04-10,16.409,16.409,16.338,16.344,7440,0
2014-04-11,16.309,16.695,16.309,16.48,13862,0
2014-04-14,16.48,16.695,16.409,16.445,22674,0
2014-04-15,16.695,16.91,16.48,16.826,26566,0
2014-04-16,16.774,17.162,16.774,17.004,18423,0
2014-04-17,16.861,17.096,16.716,17.089,14940,0
2014-04-21,17.148,17.606,17.148,17.485,26188,0
2014-04-22,17.634,17.647,17.089,17.148,36195,0
2014-04-23,17.004,17.555,16.803,17.332,25968,0
2014-04-24,17.421,17.627,17.332,17.476,18029,0
2014-04-25,17.412,17.513,17.375,17.449,13772,0
2014-04-28,17.361,17.618,17.326,17.368,21897,0
2014-04-29,17.368,17.582,17.275,17.456,16647,0
2014-04-30,17.339,17.52,17.211,17.226,32309,0
2014-05-01,17.356,17.356,17.211,17.339,17850,0
2014-05-02,17.339,17.55,17.24,17.339,16603,0
2014-05-05,17.426,17.627,17.375,17.384,21455,0
2014-05-06,17.384,17.618,17.384,17.555,21022,0
2014-05-07,17.485,17.55,17.412,17.498,16454,0
2014-05-08,17.55,17.555,17.505,17.555,23085,0
2014-05-09,17.555,17.699,17.555,17.634,45237,0
2014-05-12,17.627,17.72,17.49,17.663,54903,0
2014-05-13,17.742,17.992,17.523,17.809,38664,0
2014-05-14,17.809,17.809,17.376,17.458,29208,0
2014-05-15,17.501,17.501,16.811,16.922,39868,0
2014-05-16,16.952,17.194,16.857,16.96,26643,0
2014-05-19,17.01,17.434,16.835,16.835,36044,0
2014-05-20,16.752,16.937,16.701,16.798,18724,0
2014-05-21,16.768,16.805,16.681,16.798,10268,0
2014-05-22,16.798,16.937,16.701,16.791,13270,0
2014-05-23,16.902,16.902,16.748,16.768,11842,0
2014-05-27,16.783,16.894,16.723,16.783,10781,0
2014-05-28,16.819,16.937,16.688,16.906,48092,0
2014-05-29,16.914,17.194,16.768,16.974,30078,0
2014-05-30,17.04,17.296,16.996,17.142,12342,0
2014-06-02,17.106,17.229,17.083,17.083,27520,0
2014-06-03,17.083,17.194,17.083,17.083,8401,0
2014-06-04,17.003,17.194,16.974,16.996,13579,0
2014-06-05,17.134,17.134,16.937,16.979,12637,0
2014-06-06,17.229,17.229,17.003,17.194,18911,0
2014-06-09,17.186,17.229,16.96,17.229,17400,0
2014-06-10,17.047,17.304,16.943,17.032,25232,0
2014-06-11,17.032,17.047,17.01,17.01,4018,0
2014-06-12,17.15,17.171,17.017,17.068,28774,0
2014-06-13,17.15,17.157,17.061,17.157,16860,0
2014-06-16,17.208,17.671,17.208,17.633,19778,0
2014-06-17,17.56,17.596,17.356,17.356,17547,0
2014-06-18,17.458,17.742,17.349,17.742,7474,0
2014-06-19,17.742,17.796,17.495,17.788,16123,0
2014-06-20,17.376,17.712,17.376,17.451,18547,0
2014-06-23,17.451,17.655,17.31,17.655,11824,0
2014-06-24,17.596,17.596,17.392,17.501,7545,0
2014-06-25,17.414,17.547,17.325,17.443,16976,0
2014-06-26,17.538,17.627,17.523,17.547,4364,0
2014-06-27,17.464,17.788,17.464,17.576,28219,0
2014-06-30,17.633,17.758,17.552,17.589,15903,0
2014-07-01,17.712,17.796,17.547,17.613,14465,0
2014-07-02,17.705,17.73,17.552,17.712,11454,0
2014-07-03,17.582,17.742,17.56,17.596,10978,0
2014-07-07,17.633,17.705,17.325,17.613,18049,0
2014-07-08,17.613,17.613,16.87,16.906,35658,0
2014-07-09,16.877,17.068,16.877,16.902,24718,0
2014-07-10,16.931,16.931,16.752,16.791,31540,0
2014-07-11,16.894,17.047,16.791,16.87,9549,0
2014-07-14,16.96,16.96,16.791,16.827,15421,0
2014-07-15,16.791,16.894,16.776,16.894,10214,0
2014-07-16,16.922,17.12,16.841,17.12,13949,0
2014-07-17,17.106,17.106,16.988,17.04,4551,0
2014-07-18,16.937,17.12,16.937,17.083,15689,0
2014-07-21,17.032,17.229,17.025,17.223,8213,0
2014-07-22,17.229,17.56,17.157,17.48,10904,0
2014-07-23,17.464,17.509,17.376,17.509,6214,0
2014-07-24,17.414,17.56,17.281,17.487,5761,0
2014-07-25,17.523,17.596,17.385,17.518,8360,0
2014-07-28,17.451,17.596,17.451,17.501,10196,0
2014-07-29,17.501,17.705,17.487,17.518,6302,0
2014-07-30,17.538,17.582,17.356,17.376,8785,0
2014-07-31,17.356,17.596,17.01,17.032,24019,0
2014-08-01,16.864,17.106,16.496,16.752,37784,0
2014-08-04,16.627,16.665,15.946,16.167,44016,0
2014-08-05,16.262,16.681,16.167,16.358,54852,0
2014-08-06,16.35,16.974,16.35,16.857,23323,0
2014-08-07,16.74,17.003,16.592,16.791,21742,0
2014-08-08,16.937,16.937,16.496,16.857,21160,0
2014-08-11,16.931,17.047,16.548,16.624,31253,0
2014-08-12,16.798,16.996,16.665,16.701,26856,0
2014-08-13,17.211,17.211,16.537,16.561,27383,0
2014-08-14,16.688,16.688,16.418,16.516,18127,0
2014-08-15,16.463,16.463,16.103,16.359,47095,0
2014-08-18,16.224,16.386,16.126,16.171,21313,0
2014-08-19,16.224,16.386,16.209,16.32,13127,0
2014-08-20,16.238,16.439,16.238,16.439,11193,0
2014-08-21,16.449,16.801,16.343,16.486,20438,0
2014-08-22,16.612,16.978,16.561,16.971,9782,0
2014-08-25,16.928,16.971,16.463,16.872,18659,0
2014-08-26,16.688,17.211,16.688,17.165,19709,0
2014-08-27,17.165,17.165,16.716,16.958,18176,0
2014-08-28,16.94,17.211,16.793,17.135,27240,0
2014-08-29,16.978,17.211,16.844,17.211,55517,0
2014-09-02,17.077,17.211,17.039,17.046,20716,0
2014-09-03,16.986,17.122,16.71,16.904,46823,0
2014-09-04,16.852,16.978,16.12,16.2,33475,0
2014-09-05,16.141,16.411,16.103,16.381,22641,0
2014-09-08,16.217,16.386,16.126,16.224,18311,0
2014-09-09,16.171,16.246,16.12,16.157,22133,0
2014-09-10,16.209,16.386,16.2,16.2,14997,0
2014-09-11,16.2,16.2,16.103,16.192,9391,0
2014-09-12,16.238,16.449,16.103,16.103,20424,0
2014-09-15,16.126,16.178,15.999,16.095,15284,0
2014-09-16,16.089,16.089,15.969,16.074,4882,0
2014-09-17,16.171,16.171,15.969,15.969,20679,0
2014-09-18,15.924,15.999,15.565,15.655,26679,0
2014-09-19,15.603,15.668,15.162,15.363,43748,0
2014-09-22,15.243,15.311,14.974,15.282,26461,0
2014-09-23,15.078,15.438,14.825,14.974,47989,0
2014-09-24,15.039,15.295,14.837,15.295,26999,0
2014-09-25,15.13,15.378,14.988,15.162,19559,0
2014-09-26,15.13,15.468,15.063,15.378,6706,0
2014-09-29,15.264,15.512,15.078,15.48,8546,0
2014-09-30,15.378,15.528,15.37,15.512,8948,0
2014-10-01,15.451,15.46,15.325,15.325,14194,0
2014-10-02,15.325,15.355,14.966,15.003,15867,0
2014-10-03,14.944,15.039,14.837,14.966,17613,0
2014-10-06,14.966,15.078,14.907,14.966,12564,0
2014-10-07,14.966,15.02,14.929,14.959,16757,0
2014-10-08,14.891,14.952,14.854,14.934,17135,0
2014-10-09,14.966,14.966,14.779,14.786,13449,0
2014-10-10,14.779,14.795,13.956,14.104,37638,0
2014-10-13,14.203,14.631,14.068,14.152,31893,0
2014-10-14,14.189,14.397,14.152,14.157,14419,0
2014-10-15,14.113,14.262,14.031,14.1,28128,0
2014-10-16,14.039,14.39,13.979,14.39,20301,0
2014-10-17,14.749,14.749,14.458,14.502,10928,0
2014-10-20,14.554,14.758,14.494,14.494,15262,0
2014-10-21,14.449,14.758,14.449,14.607,17135,0
2014-10-22,14.674,14.74,14.434,14.667,13726,0
2014-10-23,14.705,14.705,14.308,14.421,16166,0
2014-10-24,14.359,14.516,14.262,14.315,9863,0
2014-10-27,14.286,14.427,13.918,13.927,34021,0
2014-10-28,13.994,14.294,13.784,14.039,36028,0
2014-10-29,14.085,14.376,14.039,14.164,16026,0
2014-10-30,14.189,14.189,12.722,13.963,42109,0
2014-10-31,13.64,13.986,13.463,13.685,36721,0
2014-11-03,13.679,14.286,13.679,14.128,33869,0
2014-11-04,13.866,14.06,13.387,13.41,27002,0
2014-11-05,13.724,13.724,13.304,13.506,26503,0
2014-11-06,13.506,13.679,13.358,13.463,26879,0
2014-11-07,13.358,13.485,13.358,13.41,35133,0
2014-11-10,13.402,13.798,13.358,13.387,56205,0
2014-11-11,13.358,13.738,12.985,12.985,68513,0
2014-11-12,13.281,13.412,13.037,13.396,51864,0
2014-11-13,13.528,13.534,12.434,12.724,61536,0
2014-11-14,12.706,12.899,12.479,12.586,31472,0
2014-11-17,12.577,12.577,11.981,12.019,56635,0
2014-11-18,12.08,12.34,11.827,12.195,124273,0
2014-11-19,12.217,12.577,12.033,12.562,43158,0
2014-11-20,12.44,12.798,12.394,12.676,32518,0
2014-11-21,12.859,13.235,12.553,12.775,26164,0
2014-11-24,12.645,12.823,12.21,12.241,42500,0
2014-11-25,12.272,12.775,12.256,12.309,46162,0
2014-11-26,12.447,12.447,11.866,11.951,57270,0
2014-11-28,11.866,11.866,11.291,11.506,59292,0
2014-12-01,11.482,11.544,10.564,10.878,109583,0
2014-12-02,10.878,11.091,10.64,10.678,70611,0
2014-12-03,10.611,10.716,10.488,10.65,57382,0
2014-12-04,10.502,10.716,10.379,10.633,63529,0
2014-12-05,10.716,10.716,10.411,10.564,40753,0
2014-12-08,10.525,10.525,9.691,9.715,81449,0
2014-12-09,9.723,10.589,9.723,10.531,95469,0
2014-12-10,10.673,10.673,9.99,10.036,67290,0
2014-12-11,9.95,10.531,9.845,9.975,100777,0
2014-12-12,9.944,9.944,9.0481,9.285,114655,0
2014-12-15,9.3703,9.806,9.1861,9.569,56010,0
2014-12-16,9.3616,9.645,9.1861,9.63,61745,0
2014-12-17,9.554,10.71,9.554,10.55,73341,0
2014-12-18,10.733,10.748,10.182,10.372,32872,0
2014-12-19,10.196,10.716,10.167,10.678,45123,0
2014-12-22,10.716,10.716,9.598,9.706,70012,0
2014-12-23,9.677,9.998,9.501,9.776,60240,0
2014-12-24,9.546,10.335,9.546,9.706,46956,0
2014-12-26,9.645,9.759,9.501,9.561,48361,0
2014-12-29,9.554,9.806,9.1096,9.2004,135189,0
2014-12-30,9.1096,9.1937,8.9951,9.033,143745,0
2014-12-31,9.0708,9.3703,9.0245,9.3102,111568,0
2015-01-02,9.3102,9.784,9.2704,9.768,34446,0
2015-01-05,9.737,9.975,9.4227,9.569,41145,0
2015-01-06,9.4703,9.759,9.4091,9.677,32128,0
2015-01-07,9.859,9.95,9.569,9.768,24957,0
2015-01-08,9.759,9.968,9.759,9.784,31990,0
2015-01-09,9.768,9.975,9.585,9.876,23048,0
2015-01-12,9.913,9.921,9.576,9.655,39069,0
2015-01-13,9.561,9.636,9.4538,9.624,30082,0
2015-01-14,9.4227,9.968,9.2413,9.968,42648,0
2015-01-15,9.99,10.143,9.723,9.737,34335,0
2015-01-16,9.715,9.944,9.624,9.944,54655,0
2015-01-20,10.205,10.22,9.829,9.921,42262,0
2015-01-21,9.921,10.02,9.821,9.95,23246,0
2015-01-22,10.013,10.074,9.776,9.913,36526,0
2015-01-23,9.806,10.089,9.806,9.913,30444,0
2015-01-26,9.938,10.089,9.677,9.96,27107,0
2015-01-27,9.921,10.579,9.913,10.188,100340,0
2015-01-28,10.22,10.22,9.4703,9.592,66492,0
2015-01-29,9.63,10.081,9.63,10.081,31193,0
2015-01-30,10.112,10.205,9.814,10.182,80370,0
2015-02-02,10.236,10.236,9.868,10.135,46729,0
2015-02-03,10.763,10.763,10.06,10.678,93178,0
2015-02-04,10.678,10.994,10.458,10.47,57934,0
2015-02-05,10.488,11.145,10.411,10.793,82675,0
2015-02-06,10.933,11.337,10.933,11.261,99283,0
2015-02-09,11.383,11.436,10.916,11.015,103504,0
2015-02-10,11.184,11.252,10.716,10.886,56447,0
2015-02-11,10.847,11.372,10.8,11.278,22243,0
2015-02-12,11.057,11.121,10.728,10.831,32526,0
2015-02-13,10.831,11.207,10.831,11.074,24880,0
2015-02-17,11.184,11.317,10.948,11.245,8916,0
2015-02-18,11.066,11.301,10.808,10.814,33140,0
2015-02-19,10.759,10.995,10.737,10.948,13807,0
2015-02-20,10.972,11.199,10.925,11.027,24303,0
2015-02-23,11.114,11.114,10.8,10.878,13754,0
2015-02-24,10.871,11.152,10.79,10.955,21243,0
2015-02-25,11.129,11.199,11.004,11.199,15832,0
2015-02-26,11.011,11.356,10.995,10.995,17711,0
2015-02-27,11.114,11.161,10.84,11.027,12684,0
2015-03-02,11.027,11.317,10.955,11.066,23572,0
2015-03-03,11.161,11.231,10.871,10.871,15545,0
2015-03-04,10.895,11.027,10.713,10.955,35040,0
2015-03-05,11.114,11.238,10.853,10.878,18348,0
2015-03-06,11.114,11.207,10.713,10.713,18474,0
2015-03-09,10.8,10.847,10.516,10.524,9938,0
2015-03-10,10.4,10.706,10.045,10.102,27905,0
2015-03-11,10.031,10.447,10.031,10.281,58229,0
2015-03-12,10.361,10.589,10.219,10.524,24973,0
2015-03-13,10.438,10.54,10.204,10.211,24209,0
2015-03-16,10.281,10.313,9.968,9.968,15289,0
2015-03-17,10.007,10.304,9.811,9.811,63325,0
2015-03-18,9.811,9.96,9.63,9.685,17202,0
2015-03-19,9.732,9.906,9.693,9.788,23445,0
2015-03-20,9.912,10.062,9.316,9.615,36314,0
2015-03-23,9.552,9.615,9.4732,9.505,8537,0
2015-03-24,9.583,9.583,9.1427,9.1503,45360,0
2015-03-25,9.1427,9.543,9.1427,9.48,36824,0
2015-03-26,9.348,9.535,9.348,9.511,12740,0
2015-03-27,9.4887,9.726,9.3713,9.606,25611,0
2015-03-30,9.559,9.726,9.559,9.655,13380,0
2015-03-31,9.583,9.583,9.3713,9.511,25847,0
2015-04-01,9.655,9.801,9.543,9.615,15673,0
2015-04-02,9.615,9.801,9.615,9.636,19877,0
2015-04-06,9.795,9.801,9.615,9.717,23190,0
2015-04-07,9.801,9.85,9.726,9.739,16093,0
2015-04-08,9.795,9.968,9.763,9.772,16694,0
2015-04-09,9.818,10.164,9.811,10.007,14912,0
2015-04-10,10.031,10.361,9.896,9.944,14780,0
2015-04-13,9.912,9.968,9.615,9.655,17202,0
2015-04-14,9.591,9.982,9.591,9.842,33129,0
2015-04-15,9.739,10.053,9.655,9.937,24288,0
2015-04-16,10.053,10.235,9.937,10.116,15612,0
2015-04-17,10.031,10.18,9.888,10.155,18219,0
2015-04-20,10.071,10.392,10.053,10.281,30445,0
2015-04-21,10.235,10.321,10.132,10.172,12564,0
2015-04-22,10.204,10.43,10.204,10.392,26772,0
2015-04-23,10.392,10.595,10.281,10.477,24973,0
2015-04-24,10.413,10.509,10.321,10.447,15149,0
2015-04-27,10.462,10.777,10.462,10.698,21659,0
2015-04-28,10.673,10.917,10.673,10.777,11084,0
2015-04-29,10.808,10.941,10.673,10.84,26374,0
2015-04-30,10.814,11.545,10.814,11.066,35166,0
2015-05-01,11.207,11.207,10.642,10.831,27649,0
2015-05-04,11.036,11.215,10.745,10.808,24081,0
2015-05-05,10.963,11.372,10.784,11.096,25738,0
2015-05-06,11.254,11.272,10.917,10.933,14198,0
2015-05-07,10.831,10.831,10.368,10.713,43154,0
2015-05-08,11.027,11.121,10.29,10.925,31726,0
2015-05-11,10.955,11.043,10.681,10.79,14780,0
2015-05-12,10.759,10.759,10.383,10.54,31796,0
2015-05-13,10.66,10.806,10.613,10.613,15660,0
2015-05-14,10.54,10.636,10.193,10.531,36044,0
2015-05-15,10.378,10.516,10.356,10.509,18970,0
2015-05-18,10.411,10.411,10.299,10.307,43370,0
2015-05-19,10.356,10.509,10.266,10.331,7830,0
2015-05-20,10.242,10.258,9.896,10.058,24484,0
2015-05-21,10.162,10.798,10.098,10.419,19140,0
2015-05-22,10.871,10.871,10.219,10.266,7209,0
2015-05-26,10.266,10.314,9.976,10.049,35234,0
2015-05-27,10.186,10.186,9.906,9.952,28337,0
2015-05-28,10.035,10.058,9.896,10.016,21796,0
2015-05-29,10.314,10.314,9.896,10.138,23242,0
2015-06-01,10.203,10.203,9.938,9.938,17150,0
2015-06-02,9.961,9.97,9.656,9.792,39692,0
2015-06-03,9.785,10.049,9.743,9.896,11184,0
2015-06-04,9.855,9.888,9.711,9.711,4102,0
2015-06-05,9.671,9.768,9.671,9.768,11436,0
2015-06-08,9.695,9.721,9.656,9.656,14168,0
2015-06-09,9.681,9.768,9.624,9.729,15851,0
2015-06-10,9.721,9.961,9.695,9.792,12192,0
2015-06-11,9.888,9.938,9.721,9.743,14534,0
2015-06-12,9.799,9.896,9.799,9.888,8949,0
2015-06-15,9.97,10.193,9.799,9.888,21748,0
2015-06-16,9.896,10.025,9.776,9.824,25975,0
2015-06-17,9.833,10.049,9.792,9.849,17525,0
2015-06-18,9.921,9.921,9.776,9.841,17897,0
2015-06-19,9.912,10.001,9.729,9.729,12304,0
2015-06-22,9.736,9.928,9.736,9.776,6091,0
2015-06-23,9.776,9.817,9.656,9.671,16141,0
2015-06-24,9.681,9.855,9.656,9.656,11184,0
2015-06-25,9.638,9.656,9.575,9.591,37908,0
2015-06-26,9.598,9.656,9.2937,9.3897,33680,0
2015-06-29,9.2937,9.4383,9.0519,9.1152,27965,0
2015-06-30,9.0831,9.1891,8.8919,9.1333,31348,0
2015-07-01,9.1011,9.1011,8.9308,9.0198,21625,0
2015-07-02,8.956,9.0359,8.8984,8.956,13298,0
2015-07-06,8.8025,9.0604,8.6975,9.0443,22496,0
2015-07-07,9.0112,9.0917,8.6903,9.0917,24982,0
2015-07-08,9.0831,9.221,8.8919,8.8984,14540,0
2015-07-09,8.9708,9.1975,8.8511,8.9142,19513,0
2015-07-10,8.8586,9.1568,8.8428,8.8659,38405,0
2015-07-13,8.8659,9.849,8.8659,9.1654,28710,0
2015-07-14,9.0519,9.616,9.0519,9.415,24618,0
2015-07-15,9.4538,9.647,9.1654,9.1654,27719,0
2015-07-16,9.252,9.35,8.8511,8.8836,21131,0
2015-07-17,8.8511,8.8659,8.4566,8.4566,28710,0
2015-07-20,8.3274,8.473,7.0484,7.2494,127143,0
2015-07-21,7.0806,7.362,7.0162,7.1047,60527,0
2015-07-22,7.1609,7.4344,7.0725,7.0887,53940,0
2015-07-23,7.0403,7.177,7.0243,7.177,50707,0
2015-07-24,7.1529,7.2254,7.0403,7.1609,21379,0
2015-07-27,7.0081,7.0725,7.0002,7.0243,22247,0
2015-07-28,7.1609,7.4827,7.1449,7.338,40393,0
2015-07-29,7.4264,8.2388,7.4264,8.1831,41634,0
2015-07-30,8.2474,8.2474,7.6597,7.9819,26599,0
2015-07-31,7.9493,8.0945,7.7804,8.0945,17897,0
2015-08-03,8.1262,8.3607,7.3702,7.4748,35316,0
2015-08-04,7.6437,8.1429,7.4103,8.0218,43875,0
2015-08-05,8.1661,8.3519,8.0137,8.0779,18394,0
2015-08-06,8.2234,8.2234,8.006,8.0137,5975,0
2015-08-07,8.0862,8.0862,7.8448,7.966,8079,0
2015-08-10,8.0779,8.1661,7.6518,7.966,22496,0
2015-08-11,7.966,8.0461,7.8851,7.9334,31591,0
2015-08-12,8.0836,8.4677,7.85,8.3512,21793,0
2015-08-13,8.3512,8.3842,7.9752,8.3345,34007,0
2015-08-14,8.2928,8.3015,7.7915,8.2174,40833,0
2015-08-17,8.0921,8.2257,8.0253,8.1668,34967,0
2015-08-18,8.0419,8.1668,7.7665,8.1668,41672,0
2015-08-19,7.9667,8.0921,7.7665,8.0169,11136,0
2015-08-20,7.8582,8.1421,7.7831,8.067,35924,0
2015-08-21,8.1507,8.3512,7.9167,7.9167,36522,0
2015-08-24,7.3405,7.9167,7.307,7.8665,51449,0
2015-08-25,8.1421,8.3423,7.8999,8.2592,82984,0
2015-08-26,8.3092,8.551,8.1924,8.551,72327,0
2015-08-27,8.568,9.997,8.5591,9.4121,56400,0
2015-08-28,9.4033,9.528,9.2365,9.3868,23950,0
2015-08-31,9.2617,9.478,9.103,9.4188,17362,0
2015-09-01,9.085,9.946,9.085,9.1692,44186,0
2015-09-02,9.78,9.78,8.4513,8.6173,42270,0
2015-09-03,8.7441,9.286,8.459,8.577,26224,0
2015-09-04,9.4033,9.4033,8.5842,8.7011,22511,0
2015-09-08,8.8595,9.1437,8.568,8.577,26585,0
2015-09-09,8.7513,9.2278,8.3512,8.3598,33050,0
2015-09-10,8.5591,8.6011,7.9501,8.3171,24330,0
2015-09-11,8.1088,8.9943,8.0587,8.7678,29817,0
2015-09-14,8.7011,8.7595,8.3512,8.3598,19280,0
2015-09-15,8.3423,8.6595,8.2678,8.2678,18562,0
2015-09-16,8.3345,9.1767,8.3092,8.8529,38559,0
2015-09-17,8.694,9.119,8.4348,8.5259,24294,0
2015-09-18,8.5259,8.7678,7.992,8.1924,56639,0
2015-09-21,8.4348,8.4513,8.2257,8.2678,14130,0
2015-09-22,8.2839,8.4843,8.0755,8.1668,6825,0
2015-09-23,8.2257,8.4348,8.2257,8.2257,5269,0
2015-09-24,8.2257,8.4348,8.2257,8.4016,8522,0
2015-09-25,8.2928,8.5259,8.1924,8.1924,28380,0
2015-09-28,8.1592,8.3676,8.1004,8.1004,11502,0
2015-09-29,8.5932,8.5932,7.8999,7.9835,22154,0
2015-09-30,7.9752,8.3512,7.9752,8.2592,29457,0
2015-10-01,8.184,8.7441,8.1004,8.2928,22034,0
2015-10-02,8.1592,8.5591,8.067,8.3512,26585,0
2015-10-05,8.5349,8.7185,8.5259,8.568,41824,0
2015-10-06,8.5591,9.3199,8.5591,9.2452,15685,0
2015-10-07,9.2452,9.3121,9.0443,9.2704,10058,0
2015-10-08,9.1437,9.3364,8.9355,9.3364,14968,0
2015-10-09,9.1767,9.594,9.1692,9.571,11375,0
2015-10-12,9.635,9.847,9.0443,9.1522,7351,0
2015-10-13,9.0359,9.2365,8.7678,8.968,7423,0
2015-10-14,8.8771,9.0027,8.6765,8.968,5029,0
2015-10-15,8.8437,9.0774,8.8354,8.9531,5149,0
2015-10-16,8.8354,8.9271,8.777,8.777,4072,0
2015-10-19,8.7678,8.7678,8.4766,8.6595,6301,0
2015-10-20,8.6595,8.8678,8.4931,8.7513,24099,0
2015-10-21,8.7267,8.8098,8.6857,8.7358,13172,0
2015-10-22,8.8098,8.8098,8.694,8.777,7543,0
2015-10-23,8.8015,8.8437,8.5842,8.6765,6467,0
2015-10-26,9.0698,9.119,8.4766,8.4766,19159,0
2015-10-27,8.7441,8.7441,8.184,8.2421,39036,0
2015-10-28,8.0836,8.4677,8.0587,8.2002,15806,0
2015-10-29,8.3015,8.3423,7.9334,8.2089,20238,0
2015-10-30,8.0921,8.2678,7.9418,8.2678,14729,0
2015-11-02,8.0503,8.4348,8.0503,8.2839,10127,0
2015-11-03,8.2174,8.551,8.184,8.3423,16884,0
2015-11-04,8.5179,8.5932,8.0253,8.2344,20502,0
2015-11-05,8.2344,8.3423,8.0169,8.0169,35805,0
2015-11-06,8.1668,8.2678,7.9334,8.1756,13892,0
2015-11-09,8.1334,8.1756,8.0002,8.0085,10866,0
2015-11-10,8.0427,8.1712,7.9316,7.9486,22907,0
2015-11-11,7.7947,7.9402,7.615,7.6321,21507,0
2015-11-12,7.615,7.8374,7.615,7.692,15545,0
2015-11-13,7.7776,7.7776,7.5465,7.5551,14609,0
2015-11-16,7.4183,7.9486,7.3667,7.6664,58438,0
2015-11-17,7.615,7.8546,7.3326,7.384,47450,0
2015-11-18,7.8288,7.8803,7.384,7.384,16479,0
2015-11-19,7.4865,7.4865,6.9732,7.1871,21855,0
2015-11-20,7.093,7.2642,7.093,7.1957,21738,0
2015-11-23,7.1273,7.6577,7.0589,7.2384,67556,0
2015-11-24,7.2384,7.4267,7.1102,7.1444,32712,0
2015-11-25,7.2384,7.2471,6.5969,7.0416,69540,0
2015-11-27,7.0844,7.4353,6.7592,7.1017,37984,0
2015-11-30,7.1359,7.461,6.9476,7.3583,42425,0
2015-12-01,7.401,7.401,6.9904,7.0332,46255,0
2015-12-02,6.9647,7.1273,6.9476,6.9904,29372,0
2015-12-03,7.0161,7.2471,6.6653,7.1702,43558,0
2015-12-04,7.0844,7.0844,6.725,6.8109,28167,0
2015-12-07,6.7592,6.7592,5.4931,6.229,84149,0
2015-12-08,6.0064,6.2458,5.9465,5.9894,30293,0
2015-12-09,5.9465,6.2032,5.9465,6.092,36582,0
2015-12-10,6.1005,6.3488,5.9978,5.9978,39506,0
2015-12-11,5.861,5.9123,5.5615,5.7839,68487,0
2015-12-14,5.5872,5.5872,5.3476,5.3818,52046,0
2015-12-15,5.3049,5.553,5.1509,5.2193,51658,0
2015-12-16,5.1337,5.3392,4.7915,5.1251,71410,0
2015-12-17,5.0396,5.1765,4.8769,5.0396,74100,0
2015-12-18,5.1079,5.553,5.0567,5.3049,71528,0
2015-12-21,5.3903,5.5787,5.1765,5.4845,75969,0
2015-12-22,5.5187,5.5872,5.3049,5.5187,56775,0
2015-12-23,5.3733,5.8094,5.3733,5.5787,47567,0
2015-12-24,5.6897,5.8953,5.5872,5.8953,68012,0
2015-12-28,5.6642,5.878,5.6642,5.8268,25853,0
2015-12-29,5.9037,5.9723,5.6814,5.8525,31869,0
2015-12-30,5.7668,6.1605,5.7668,6.092,73075,0
2015-12-31,5.9894,6.2458,5.8708,6.229,36494,0
2016-01-04,6.229,6.4942,6.229,6.4684,11646,0
2016-01-05,6.7765,6.8449,6.2932,6.4942,26743,0
2016-01-06,6.5027,6.5112,6.1689,6.3488,21974,0
2016-01-07,6.2632,6.5796,6.2117,6.3745,10920,0
2016-01-08,6.3913,6.4942,6.2896,6.3829,10284,0
2016-01-11,6.3585,6.461,6.1261,6.1947,12974,0
2016-01-12,6.2887,6.2887,5.7327,5.938,9485,0
2016-01-13,5.8304,6.1621,5.8304,5.8953,8630,0
2016-01-14,5.7839,6.1176,5.7755,6.0064,10098,0
2016-01-15,5.8011,5.9022,5.7241,5.8268,10172,0
2016-01-19,5.7583,5.9037,5.5615,5.7839,40322,0
2016-01-20,5.6384,5.7496,5.3989,5.5787,28530,0
2016-01-21,5.5102,6.4,5.5102,6.2032,26399,0
2016-01-22,6.4342,6.6139,5.8182,6.0151,50992,0
2016-01-25,6.0577,6.6421,6.0577,6.2032,24659,0
2016-01-26,6.3059,6.3059,6.0235,6.1005,12129,0
2016-01-27,6.0407,6.264,6.0235,6.0407,14635,0
2016-01-28,6.1518,6.3317,6.1044,6.1433,13086,0
2016-01-29,6.2117,7.1102,6.1605,7.1102,26690,0
2016-02-01,7.2384,7.2384,6.9732,7.0247,16394,0
2016-02-02,6.9732,7.0942,6.725,6.8277,21644,0
2016-02-03,6.8192,6.9732,6.6738,6.9732,12962,0
2016-02-04,6.8791,7.1871,6.8791,7.1017,14017,0
2016-02-05,7.0332,7.1017,6.9305,7.0074,12519,0
2016-02-08,7.0074,7.7006,6.8021,7.5636,38163,0
2016-02-09,7.5807,7.7006,7.4096,7.6664,28800,0
2016-02-10,7.5618,7.5618,6.7342,6.7342,4047,0
2016-02-11,6.586,7.2742,6.5076,7.2133,38944,0
2016-02-12,7.0652,7.7709,7.0652,7.3702,29707,0
2016-02-16,6.9693,7.4225,6.6471,7.2046,45032,0
2016-02-17,7.2655,7.5269,6.9869,7.0391,19670,0
2016-02-18,7.0042,7.0304,7.0042,7.0129,2017,0
2016-02-19,7.0739,7.3963,6.9869,7.2133,20311,0
2016-02-22,7.237,7.2742,7.1,7.1087,5758,0
2016-02-23,7.1436,7.431,7.1436,7.3093,21301,0
2016-02-24,7.2742,7.3439,7.1453,7.3265,10254,0
2016-02-25,7.3527,7.4225,7.0739,7.3093,14461,0
2016-02-26,7.222,7.4225,6.9545,7.2655,26325,0
2016-02-29,7.2308,7.3963,7.0739,7.2394,16705,0
2016-03-01,7.161,7.3874,7.0745,7.2655,8522,0
2016-03-02,7.1175,7.2281,7.0914,7.1785,16669,0
2016-03-03,7.2046,7.4225,7.2046,7.4137,12331,0
2016-03-04,7.431,7.431,7.3093,7.3788,14564,0
2016-03-07,7.3702,7.8755,7.3265,7.8579,23505,0
2016-03-08,7.8405,8.3545,7.3083,7.7883,32527,0
2016-03-09,7.7011,7.9537,7.7011,7.7621,8603,0
2016-03-10,7.6837,7.9276,7.4656,7.5878,15334,0
2016-03-11,7.5009,7.8103,7.5009,7.5966,5637,0
2016-03-14,7.5182,7.5487,7.4049,7.4225,9072,0
2016-03-15,7.4137,7.6575,7.4049,7.5182,8449,0
2016-03-16,7.8318,7.8318,7.5183,7.7272,10479,0
2016-03-17,8.0148,8.0148,7.675,7.9016,21896,0
2016-03-18,7.6677,7.9275,7.6677,7.7099,7791,0
2016-03-21,7.7971,7.7971,7.492,7.6228,8040,0
2016-03-22,7.5357,7.7448,7.492,7.5444,20447,0
2016-03-23,7.5009,7.5878,7.0129,7.1523,33129,0
2016-03-24,7.1,7.1,6.7516,7.0827,15879,0
2016-03-28,7.1698,7.1698,6.7516,6.8997,14585,0
2016-03-29,7.2742,7.2742,6.586,6.6731,7362,0
2016-03-30,6.6296,7.0652,6.5425,6.8473,13972,0
2016-03-31,6.5599,6.8562,6.5337,6.7864,22526,0
2016-04-01,6.7952,6.9607,6.6296,6.83,10471,0
2016-04-04,6.7516,6.8749,6.7253,6.7516,7562,0
2016-04-05,6.7952,6.8387,6.7079,6.8213,10113,0
2016-04-06,7.0224,7.0224,6.7596,6.8195,4950,0
2016-04-07,6.7168,6.7952,6.499,6.5599,26533,0
2016-04-08,6.5599,6.6993,6.499,6.5773,30024,0
2016-04-11,6.7601,6.7601,6.6296,6.6471,11519,0
2016-04-12,6.6384,6.9599,6.6208,6.9258,12624,0
2016-04-13,6.8734,6.9607,6.586,6.769,26818,0
2016-04-14,6.8038,6.8038,6.6558,6.7079,6717,0
2016-04-15,6.9345,6.9607,6.6296,6.6384,8650,0
2016-04-18,6.6296,6.7342,6.6123,6.6993,10647,0
2016-04-19,6.8387,6.8648,6.6731,6.8648,9978,0
2016-04-20,6.9084,7.3003,6.8562,7.1349,25122,0
2016-04-21,7.0564,7.1871,6.9362,6.9869,23389,0
2016-04-22,7.1436,7.5269,6.9955,7.5095,48206,0
2016-04-25,7.5182,7.7534,6.9693,7.7534,31067,0
2016-04-26,7.5052,8.1692,7.5052,8.0148,23808,0
2016-04-27,8.0583,8.4677,8.021,8.2761,17325,0
2016-04-28,8.3458,8.4939,8.1453,8.4329,45114,0
2016-04-29,8.5109,8.5109,7.9847,8.1541,16167,0
2016-05-02,8.2849,8.3719,7.675,7.6837,101448,0
2016-05-03,7.675,7.7099,7.2308,7.6489,21599,0
2016-05-04,7.736,7.736,7.3874,7.4397,28111,0
2016-05-05,7.5989,7.8056,7.3614,7.3874,17047,0
2016-05-06,7.3963,7.5444,7.1861,7.3614,31902,0
2016-05-09,7.3614,7.5458,7.2481,7.2655,23745,0
2016-05-10,7.3963,7.4833,7.2481,7.4225,32208,0
2016-05-11,7.3866,7.7541,7.2969,7.7541,21440,0
2016-05-12,7.7452,8.0319,7.4852,7.4852,17351,0
2016-05-13,7.6106,7.6644,7.4403,7.53,6948,0
2016-05-16,7.5039,7.9153,7.3955,7.7361,28705,0
2016-05-17,7.9692,8.0319,7.7988,8.0229,21858,0
2016-05-18,7.9839,7.9839,7.3866,7.3866,23246,0
2016-05-19,7.3596,7.7271,7.3596,7.4403,23820,0
2016-05-20,7.503,7.7452,7.3417,7.3596,17379,0
2016-05-23,7.3326,7.6554,7.3059,7.3059,11641,0
2016-05-24,7.3508,7.5569,7.3059,7.4225,11880,0
2016-05-25,7.5839,7.7003,7.4985,7.6017,23699,0
2016-05-26,7.6823,7.9871,7.6823,7.9692,22919,0
2016-05-27,7.9871,7.9871,7.8169,7.8169,4051,0
2016-05-31,7.8796,7.9351,7.6823,7.7988,14044,0
2016-06-01,7.7988,7.8886,7.6823,7.763,9461,0
2016-06-02,7.8965,7.9154,7.7899,7.8078,10676,0
2016-06-03,7.8258,7.9871,7.7631,7.8078,6467,0
2016-06-06,7.8078,8.0803,7.7541,8.0499,22591,0
2016-06-07,8.0141,8.1574,8.0037,8.1306,10099,0
2016-06-08,8.2381,8.4263,8.0946,8.3367,13488,0
2016-06-09,8.2919,8.6146,8.0589,8.3546,31017,0
2016-06-10,8.256,8.4623,8.2472,8.283,14787,0
2016-06-13,8.283,8.4442,7.9692,7.9692,18850,0
2016-06-14,7.9871,8.1678,7.9602,8.0051,10118,0
2016-06-15,7.9692,8.3276,7.9602,8.0229,6518,0
2016-06-16,8.0141,8.283,8.0029,8.265,6616,0
2016-06-17,8.2919,8.5069,8.2919,8.5069,7063,0
2016-06-20,8.6057,8.8744,8.5115,8.6146,10430,0
2016-06-21,8.7131,8.7459,8.2919,8.3098,13819,0
2016-06-22,8.3189,8.3367,8.1127,8.2201,11503,0
2016-06-23,8.3546,8.4299,8.1216,8.3277,13843,0
2016-06-24,8.265,8.3276,8.0229,8.1127,13542,0
2016-06-27,8.1306,8.3189,8.1306,8.265,11598,0
2016-06-28,8.2472,8.2472,8.1755,8.2381,5644,0
2016-06-29,8.2201,8.5161,8.1574,8.4263,30008,0
2016-06-30,8.3367,8.6146,8.3189,8.534,24702,0
2016-07-01,8.5877,8.6504,8.5609,8.5968,5849,0
2016-07-05,8.6504,8.7331,8.5161,8.5698,20564,0
2016-07-06,8.4802,8.6057,8.4713,8.5698,7252,0
2016-07-07,8.5161,8.7322,8.5161,8.6957,4197,0
2016-07-08,8.6957,8.6957,8.3457,8.5519,10659,0
2016-07-11,8.5161,8.6504,8.3367,8.4623,28527,0
2016-07-12,8.4981,8.6617,8.3816,8.4443,35364,0
2016-07-13,8.4712,8.6866,8.4263,8.6057,11973,0
2016-07-14,8.5698,8.6453,8.4174,8.5694,41242,0
2016-07-15,8.6146,8.6146,8.486,8.525,5868,0
2016-07-18,8.525,8.5331,8.3815,8.4443,22633,0
2016-07-19,8.4532,8.529,8.4273,8.4532,2648,0
2016-07-20,8.5161,8.7403,8.4712,8.7403,21346,0
2016-07-21,8.7403,8.7403,8.5698,8.7039,4703,0
2016-07-22,8.6504,8.6504,8.4532,8.4532,15027,0
2016-07-25,8.4532,8.5663,8.4174,8.4354,12343,0
2016-07-26,8.4371,8.4893,8.3098,8.4404,14133,0
2016-07-27,8.4263,8.5161,8.4174,8.4174,11076,0
2016-07-28,8.4623,8.6957,8.4578,8.6327,13830,0
2016-07-29,8.6504,8.6793,8.4174,8.6416,19959,0
2016-08-01,8.5787,8.7222,7.779,7.8796,43224,0
2016-08-02,8.0319,8.0319,7.3686,7.4852,39277,0
2016-08-03,7.4852,7.4852,6.8737,7.1803,31324,0
2016-08-04,7.1983,7.3588,7.0638,7.2535,12211,0
2016-08-05,7.3148,7.7003,7.2449,7.5657,18938,0
2016-08-08,7.6913,7.841,7.5747,7.5927,18440,0
2016-08-09,7.521,7.5479,7.27,7.3686,11475,0
2016-08-10,7.2969,7.3457,7.1714,7.2197,24465,0
2016-08-11,7.2611,7.5927,7.1759,7.5927,25221,0
2016-08-12,7.4682,7.6913,7.2431,7.5839,25738,0
2016-08-15,7.5479,7.8616,7.4761,7.6555,30421,0
2016-08-16,7.7988,7.9065,7.539,7.7899,28941,0
2016-08-17,7.6714,7.8081,7.6062,7.6987,24167,0
2016-08-18,7.6714,7.8811,7.5801,7.8811,16107,0
2016-08-19,7.8447,7.8721,7.7534,7.8721,4807,0
2016-08-22,7.7899,7.7899,7.5436,7.5892,11714,0
2016-08-23,7.5164,7.5619,7.2154,7.4979,31893,0
2016-08-24,7.4341,7.5254,7.1697,7.3338,13914,0
2016-08-25,7.3886,7.3977,7.1788,7.1879,23528,0
2016-08-26,7.2517,7.5892,7.2517,7.3977,19582,0
2016-08-29,7.7351,7.7899,7.27,7.352,6422,0
2016-08-30,7.3156,7.4797,7.2609,7.4525,21244,0
2016-08-31,7.5254,7.5254,7.2065,7.3122,16002,0
2016-09-01,7.2154,7.3225,7.115,7.1879,25262,0
2016-09-02,7.1697,7.4159,7.1605,7.3886,11510,0
2016-09-06,7.4341,7.4341,7.2517,7.3795,28168,0
2016-09-07,7.3064,7.4871,7.2518,7.3248,8328,0
2016-09-08,7.3886,7.7077,7.3886,7.5619,9339,0
2016-09-09,7.4525,7.4525,7.2154,7.2154,15812,0
2016-09-12,7.1605,7.2963,7.1331,7.1879,14676,0
2016-09-13,7.124,7.2426,7.115,7.124,3806,0
2016-09-14,7.115,7.115,6.9325,6.9325,25844,0
2016-09-15,6.9416,7.115,6.8048,7.0593,52889,0
2016-09-16,7.0506,7.0966,6.8412,6.9599,11036,0
2016-09-19,6.9325,7.1058,6.75,6.7957,42822,0
2016-09-20,6.8686,6.8686,6.3852,6.6497,34921,0
2016-09-21,6.6953,6.9143,6.6723,6.8586,15942,0
2016-09-22,6.8412,6.9269,6.7136,6.782,16993,0
2016-09-23,6.7865,6.8531,6.3852,6.4764,29188,0
2016-09-26,6.4855,6.6588,6.4855,6.522,22448,0
2016-09-27,6.449,6.449,6.2939,6.376,28602,0
2016-09-28,6.3488,6.4582,5.9746,6.376,44826,0
2016-09-29,6.3852,7.0055,6.3852,6.823,36728,0
2016-09-30,6.8596,7.5801,6.7774,7.0146,53426,0
2016-10-03,7.051,7.2974,7.0237,7.0419,9168,0
2016-10-04,7.1879,7.1879,6.8321,6.9051,19545,0
2016-10-05,6.9781,7.115,6.8778,7.0419,8802,0
2016-10-06,7.0237,7.1377,6.8504,6.8576,14733,0
2016-10-07,6.9325,6.9325,6.8412,6.8686,17399,0
2016-10-10,6.9325,7.27,6.9051,7.1697,11442,0
2016-10-11,7.2061,7.4216,6.7227,6.9416,58141,0
2016-10-12,6.8778,7.1423,6.8778,7.0695,20414,0
2016-10-13,7.1514,7.2874,7.0714,7.0966,8019,0
2016-10-14,7.0966,7.2608,6.8412,7.0602,11887,0
2016-10-17,6.9626,7.1331,6.9325,6.9325,9419,0
2016-10-18,6.9304,7.0224,6.6862,6.7684,4773,0
2016-10-19,6.7591,6.9061,6.7045,6.7591,30553,0
2016-10-20,6.7684,6.944,6.4726,6.7684,14914,0
2016-10-21,6.7045,7.0966,6.7045,7.0966,9275,0
2016-10-24,7.051,7.1219,6.6041,6.677,21674,0
2016-10-25,6.7318,6.9325,6.7045,6.9325,8655,0
2016-10-26,6.7865,6.9599,6.75,6.7865,10686,0
2016-10-27,6.8947,6.9272,6.75,6.8321,8974,0
2016-10-28,6.6041,6.832,6.6041,6.7865,7679,0
2016-10-31,6.6497,7.073,6.6406,7.073,16909,0
2016-11-01,6.9781,7.115,6.8048,6.8139,9969,0
2016-11-02,6.8139,7.0133,6.8139,6.9963,10047,0
2016-11-03,6.8242,7.0145,6.8139,6.9416,18739,0
2016-11-04,6.9399,7.0145,6.8868,6.9325,25858,0
2016-11-07,6.8959,6.9909,6.8139,6.8959,4084,0
2016-11-08,6.8869,6.9234,6.8504,6.8504,11283,0
2016-11-09,6.75,6.9307,6.6117,6.8321,31306,0
2016-11-10,6.8321,7.0127,6.7957,6.7957,11905,0
2016-11-11,6.9325,6.9325,6.6407,6.7341,18411,0
2016-11-14,6.5676,6.8504,6.4216,6.4308,23542,0
2016-11-15,6.5403,6.7476,6.4764,6.6224,17943,0
2016-11-16,6.6965,6.7485,6.4276,6.6687,10649,0
2016-11-17,6.6873,6.7244,6.5389,6.7151,11232,0
2016-11-18,6.7707,6.8983,6.5951,6.6059,14166,0
2016-11-21,6.6316,7.1951,6.6316,7.0351,67457,0
2016-11-22,7.049,7.1325,6.6501,6.7614,37750,0
2016-11-23,6.6965,6.8553,6.4647,6.6687,25314,0
2016-11-25,6.6501,6.6956,6.4925,6.6038,8714,0
2016-11-28,6.5389,6.5852,6.2884,6.5759,50887,0
2016-11-29,6.4461,6.5852,6.3441,6.3998,17211,0
2016-11-30,6.6038,6.6038,6.2977,6.2977,30319,0
2016-12-01,6.3163,6.3396,6.0288,6.0751,51033,0
2016-12-02,5.899,6.1585,5.7876,5.7876,72077,0
2016-12-05,5.8804,6.2606,5.7504,6.2606,53463,0
2016-12-06,6.205,6.2349,5.936,5.9452,29141,0
2016-12-07,5.936,6.1675,5.7917,5.9536,35067,0
2016-12-08,5.8525,6.1483,5.8347,5.9413,23143,0
2016-12-09,5.9824,6.2513,5.899,6.2235,54936,0
2016-12-12,6.2606,6.4405,5.8525,6.1029,99117,0
2016-12-13,5.9917,6.0566,5.8618,5.9267,43465,0
2016-12-14,5.834,5.9489,5.7598,5.9267,32749,0
2016-12-15,5.834,6.1215,5.6669,6.0751,32627,0
2016-12-16,6.0287,6.2606,6.0287,6.1997,26942,0
2016-12-19,6.2791,6.3905,6.2143,6.2877,30853,0
2016-12-20,6.3534,6.3534,5.936,6.2235,35970,0
2016-12-21,6.2235,6.2777,6.1214,6.1308,15453,0
2016-12-22,6.1864,6.3998,6.1308,6.1308,26357,0
2016-12-23,6.1772,6.3334,6.0381,6.0381,24553,0
2016-12-27,6.0751,6.2783,6.0287,6.2143,41836,0
2016-12-28,6.1308,6.2514,6.0287,6.0287,31594,0
2016-12-29,6.0287,6.1772,5.9452,5.9871,47868,0
2016-12-30,5.9452,6.1377,5.7994,6.1215,55842,0
2017-01-03,6.1456,6.1954,6.0751,6.1215,8239,0
2017-01-04,6.1143,6.2606,6.0951,6.2143,11615,0
2017-01-05,6.3163,6.5852,6.2836,6.5297,35428,0
2017-01-06,6.5852,6.6965,6.3905,6.5852,22578,0
2017-01-09,6.6501,6.678,6.3256,6.4647,42476,0
2017-01-10,6.4647,6.4832,6.3998,6.4554,18532,0
2017-01-11,6.4924,6.5759,6.4091,6.511,15716,0
2017-01-12,6.4461,6.537,6.4257,6.5018,8593,0
2017-01-13,6.5129,6.6873,6.4925,6.6594,11688,0
2017-01-17,6.678,6.678,6.3534,6.5389,24428,0
2017-01-18,6.5965,6.6767,6.4924,6.6038,16490,0
2017-01-19,6.6687,6.6687,6.4647,6.4739,18269,0
2017-01-20,6.4647,6.4832,6.3998,6.4739,15553,0
2017-01-23,6.4832,6.4832,6.3778,6.4739,13348,0
2017-01-24,6.4832,6.4832,6.4183,6.4647,17693,0
2017-01-25,6.4461,6.4461,6.3998,6.4091,15899,0
2017-01-26,6.4368,6.4739,6.3441,6.4554,20730,0
2017-01-27,6.3905,6.4832,6.307,6.3998,11744,0
2017-01-30,6.4091,6.4091,6.2699,6.3905,24684,0
2017-01-31,6.3626,6.3998,6.3534,6.3905,30097,0
2017-02-01,6.4924,6.5389,6.3998,6.5203,65642,0
2017-02-02,6.5203,6.6038,6.4647,6.5203,64551,0
2017-02-03,6.511,6.78,6.511,6.7615,35027,0
2017-02-06,6.7892,7.6055,6.7892,7.3179,115281,0
2017-02-07,7.2623,7.5878,7.2623,7.3221,24825,0
2017-02-08,7.3171,7.3272,7.0583,7.1881,25673,0
2017-02-09,7.2346,7.522,7.218,7.522,67086,0
2017-02-10,7.5313,7.5313,7.2252,7.4107,57364,0
2017-02-13,7.4849,7.4941,7.3272,7.3644,22120,0
2017-02-14,7.4386,7.4478,7.2347,7.2808,24899,0
2017-02-15,7.0066,7.4511,7.0066,7.2525,37688,0
2017-02-16,7.2052,7.3754,7.0317,7.3471,29780,0
2017-02-17,7.2808,7.4832,7.1034,7.2336,13312,0
2017-02-21,7.1769,7.2808,7.0729,7.2808,17996,0
2017-02-22,7.3282,7.3775,7.1863,7.2714,16164,0
2017-02-23,7.2714,7.4227,6.9688,7.2714,33028,0
2017-02-24,7.2217,7.2903,7.1173,7.1863,18514,0
2017-02-27,7.139,7.1863,7.0066,7.0255,22854,0
2017-02-28,6.9877,7.1863,6.9877,7.0729,15030,0
2017-03-01,7.1205,7.1205,7.0444,7.0459,14453,0
2017-03-02,7.0444,7.1012,6.8649,6.9877,21962,0
2017-03-03,6.9877,7.035,6.8554,6.9215,19961,0
2017-03-06,6.8554,7.0729,6.827,7.054,13598,0
2017-03-07,6.9972,7.0255,6.95,6.9688,13346,0
2017-03-08,6.9121,6.9594,6.7608,6.7702,13976,0
2017-03-09,6.8648,6.9636,6.6861,6.7986,38605,0
2017-03-10,6.6901,6.7885,6.6852,6.723,6426,0
2017-03-13,6.6662,6.7996,6.619,6.723,14507,0
2017-03-14,6.6618,6.7348,6.6379,6.6662,9071,0
2017-03-15,6.6852,6.7136,6.6473,6.6568,17375,0
2017-03-16,6.6662,6.7797,6.6662,6.723,16468,0
2017-03-17,6.7136,6.889,6.6758,6.889,11332,0
2017-03-20,6.7324,6.8801,6.7062,6.8176,3540,0
2017-03-21,6.7797,6.8223,6.5342,6.6757,26427,0
2017-03-22,6.7136,6.7702,6.5447,6.7702,11647,0
2017-03-23,6.6568,6.8554,6.6568,6.8176,10985,0
2017-03-24,6.7649,6.8559,6.7649,6.827,7282,0
2017-03-27,6.6947,6.9112,6.6947,6.7513,14055,0
2017-03-28,6.7513,6.7693,6.6662,6.7419,8455,0
2017-03-29,6.722,6.723,6.6852,6.7136,5977,0
2017-03-30,6.7136,6.8531,6.6852,6.7702,9203,0
2017-03-31,6.6947,6.8365,6.6852,6.827,7865,0
2017-04-03,6.734,6.8179,6.734,6.7891,12451,0
2017-04-04,6.7419,6.7891,6.7041,6.7608,17610,0
2017-04-05,6.7513,7.0918,6.715,6.7702,37635,0
2017-04-06,6.8081,7.1201,6.8081,7.1201,23379,0
2017-04-07,7.0634,7.1957,6.9567,7.015,7100,0
2017-04-10,7.0634,7.0918,6.8576,7.0532,9666,0
2017-04-11,7.0823,7.1863,6.9701,6.9701,11728,0
2017-04-12,6.9552,7.1863,6.9026,6.9026,17163,0
2017-04-13,7.035,7.1201,7.0066,7.0634,11565,0
2017-04-17,7.0066,7.0066,6.7324,6.7324,37711,0
2017-04-18,6.8452,6.8452,6.7668,6.8176,5484,0
2017-04-19,6.7921,6.8622,6.7891,6.8081,7176,0
2017-04-20,6.8081,6.9215,6.7608,6.9215,11231,0
2017-04-21,6.9121,6.9137,6.7608,6.7608,30562,0
2017-04-24,6.8176,6.9121,6.7797,6.7797,11280,0
2017-04-25,6.7608,6.9121,6.7608,6.9121,5978,0
2017-04-26,6.9206,7.0161,6.8421,6.9895,8754,0
2017-04-27,6.9026,6.9576,6.6662,6.7608,22929,0
2017-04-28,6.8082,6.95,6.723,6.723,32225,0
2017-05-01,6.8743,7.0918,6.8163,6.9121,52401,0
2017-05-02,6.8554,6.965,6.8554,6.9121,16635,0
2017-05-03,6.9893,6.9893,6.8176,6.9189,48385,0
2017-05-04,6.8081,6.8459,6.6893,6.7797,15804,0
2017-05-05,6.8081,6.925,6.6757,6.9026,29892,0
2017-05-08,6.8554,6.9405,6.6981,6.7324,24145,0
2017-05-09,6.7513,7.054,6.7513,6.9311,24303,0
2017-05-10,6.9972,7.2764,6.9414,7.2714,76788,0
2017-05-11,7.2336,7.2714,7.1675,7.2205,22766,0
2017-05-12,7.0918,7.1972,7.0918,7.1372,14583,0
2017-05-15,7.5646,7.5646,7.0918,7.1579,23232,0
2017-05-16,7.2241,7.2241,6.9972,7.1282,52576,0
2017-05-17,7.2751,7.2751,6.9939,7.0423,30021,0
2017-05-18,7.0132,7.246,6.8095,7.0326,45588,0
2017-05-19,6.9841,7.0617,6.9324,7.0423,26900,0
2017-05-22,7.0714,7.1102,6.9211,7.0504,10324,0
2017-05-23,7.1005,7.1199,6.8871,6.9841,24314,0
2017-05-24,6.955,7.0113,6.7221,6.8968,47585,0
2017-05-25,6.8871,7.1296,6.8871,6.9065,19289,0
2017-05-26,6.9065,7.0035,6.8968,7.0035,35678,0
2017-05-30,6.9259,7.0132,6.8871,7.0132,47389,0
2017-05-31,7.0617,7.0829,6.9644,7.0472,43788,0
2017-06-01,7.0811,7.0811,6.9841,7.0132,14395,0
2017-06-02,6.9841,7.0199,6.664,6.8968,61814,0
2017-06-05,6.8316,6.8774,6.6834,6.7513,38457,0
2017-06-06,6.7416,6.7416,6.6058,6.6931,29440,0
2017-06-07,6.6349,6.7146,6.4021,6.5573,77114,0
2017-06-08,6.5961,6.8535,6.5961,6.7319,35060,0
2017-06-09,6.6931,6.9356,6.6156,6.761,35851,0
2017-06-12,6.6931,6.8483,6.6931,6.7222,17146,0
2017-06-13,6.7513,6.7513,6.6799,6.7028,8774,0
2017-06-14,6.6931,6.747,6.5476,6.5961,12900,0
2017-06-15,6.567,6.6725,6.47,6.4991,8683,0
2017-06-16,6.5088,6.5088,6.3633,6.4603,13338,0
2017-06-19,6.4506,6.4672,6.3206,6.3245,45313,0
2017-06-20,6.2954,6.4506,6.2178,6.2275,49960,0
2017-06-21,6.1984,6.4021,6.179,6.2226,16166,0
2017-06-22,6.2566,6.3827,6.1596,6.3536,15470,0
2017-06-23,6.3536,6.3827,6.2663,6.325,9464,0
2017-06-26,6.373,6.373,6.2469,6.2663,10215,0
2017-06-27,6.2663,6.6446,6.2566,6.3827,62148,0
2017-06-28,6.3536,6.6242,6.3439,6.3536,38073,0
2017-06-29,6.4021,6.5864,6.4021,6.5185,24886,0
2017-06-30,6.528,6.5573,6.3633,6.5573,20809,0
2017-07-03,6.5573,6.5573,6.3342,6.3827,13471,0
2017-07-05,6.3633,6.4011,6.2081,6.2469,22066,0
2017-07-06,6.2663,6.3536,6.1112,6.2081,25677,0
2017-07-07,6.2275,6.4506,6.1499,6.3633,22092,0
2017-07-10,6.47,6.5379,6.1111,6.1353,29077,0
2017-07-11,6.1111,6.179,6.1014,6.1596,15053,0
2017-07-12,6.1208,6.2566,6.1106,6.2081,17103,0
2017-07-13,6.1111,6.2275,6.0626,6.1111,16786,0
2017-07-14,6.1596,6.2372,6.1014,6.2372,5503,0
2017-07-17,6.2178,6.3507,6.082,6.1208,28844,0
2017-07-18,6.082,6.1111,5.9268,6.083,35883,0
2017-07-19,5.9947,6.0917,5.985,6.0335,13225,0
2017-07-20,6.0238,6.0917,5.7619,5.9753,19957,0
2017-07-21,5.9559,6.084,5.8764,6.084,9757,0
2017-07-24,5.9753,6.0374,5.8977,5.9268,14861,0
2017-07-25,6.0289,6.1288,5.9512,6.0529,10726,0
2017-07-26,6.0723,6.0723,5.9401,6.0141,9104,0
2017-07-27,5.9418,6.0141,5.9418,5.9681,5905,0
2017-07-28,5.9656,6.0141,5.9656,6.0044,11708,0
2017-07-31,6.0044,6.1596,5.9268,5.9559,21493,0
2017-08-01,6.0141,6.4613,6.0141,6.2954,36513,0
2017-08-02,6.276,6.4313,6.2272,6.3827,21390,0
2017-08-03,6.3051,6.4312,6.2857,6.4118,25632,0
2017-08-04,6.4021,6.4991,6.3158,6.4603,21654,0
2017-08-07,6.5282,6.5476,6.2275,6.5185,27956,0
2017-08-08,6.5476,6.5476,6.373,6.5185,27759,0
2017-08-09,6.4603,6.5476,6.3148,6.4021,20881,0
2017-08-10,6.4215,6.4215,6.3158,6.3158,4670,0
2017-08-11,6.3051,6.3439,6.3051,6.3051,4888,0
2017-08-14,6.3051,6.4863,6.3051,6.3924,18336,0
2017-08-15,6.3827,6.5088,6.3827,6.4701,30314,0
2017-08-16,6.54,6.69,6.49,6.5,42487,0
2017-08-17,6.5042,6.5325,6.5042,6.53,9626,0
2017-08-18,6.57,6.599,6.45,6.45,28252,0
2017-08-21,6.46,6.5796,6.25,6.32,48199,0
2017-08-22,6.28,6.4052,6.1,6.19,13498,0
2017-08-23,6.25,6.409,6.18,6.23,10932,0
2017-08-24,6.21,6.3756,6.15,6.3,19701,0
2017-08-25,6.35,6.649,6.34,6.566,15972,0
2017-08-28,6.5729,6.5729,6.4,6.45,10097,0
2017-08-29,6.5,6.61,6.4,6.49,7490,0
2017-08-30,6.54,6.581,6.34,6.42,25752,0
2017-08-31,6.52,6.7,6.39,6.59,33394,0
2017-09-01,6.59,6.6478,6.41,6.6178,5788,0
2017-09-05,6.62,6.65,6.5,6.5,31286,0
2017-09-06,6.49,6.61,6.31,6.36,20324,0
2017-09-07,6.44,6.5635,6.3,6.49,26536,0
2017-09-08,6.54,6.64,6.4801,6.59,6340,0
2017-09-11,6.59,6.6555,6.56,6.6415,8811,0
2017-09-12,6.5111,6.56,6.41,6.52,5056,0
2017-09-13,6.5,6.649,6.5,6.51,5734,0
2017-09-14,6.51,6.64,6.36,6.58,27217,0
2017-09-15,6.62,6.782,6.5672,6.77,20217,0
2017-09-18,6.8,7,6.5637,6.8,27207,0
2017-09-19,6.8477,6.8909,6.59,6.8,14594,0
2017-09-20,6.736,6.9,6.5742,6.87,16768,0
2017-09-21,6.87,6.87,6.75,6.75,7609,0
2017-09-22,6.7736,6.804,6.51,6.53,21666,0
2017-09-25,6.5,6.87,6.5,6.87,9693,0
2017-09-26,6.68,6.9,6.68,6.86,7956,0
2017-09-27,6.86,6.98,6.84,6.9,25507,0
2017-09-28,6.6944,7,6.6944,6.94,10642,0
2017-09-29,6.94,6.99,6.83,6.9525,11989,0
2017-10-02,6.95,7.02,6.845,6.99,31671,0
2017-10-03,6.9799,6.9799,6.77,6.91,13139,0
2017-10-04,6.97,7.05,6.85,6.87,14437,0
2017-10-05,6.9706,7.0551,6.87,6.88,17331,0
2017-10-06,7,7.07,6.8201,6.9099,22903,0
2017-10-09,6.9,6.92,6.81,6.92,12756,0
2017-10-10,6.82,6.8994,6.74,6.8994,8943,0
2017-10-11,6.9,6.95,6.721,6.94,24927,0
2017-10-12,6.7545,6.9299,6.7545,6.8,10642,0
2017-10-13,6.81,6.95,6.8,6.82,17232,0
2017-10-16,6.8,6.8,6.6159,6.64,11517,0
2017-10-17,6.81,6.81,6.5,6.7,27415,0
2017-10-18,6.65,6.65,6.52,6.55,10061,0
2017-10-19,6.53,6.5735,6.4,6.4622,18144,0
2017-10-20,6.43,6.5109,6.4,6.5109,11523,0
2017-10-23,6.53,6.6971,6.4001,6.41,24848,0
2017-10-24,6.49,6.5162,6.3706,6.4,28411,0
2017-10-25,6.56,6.56,6.25,6.26,23892,0
2017-10-26,6.21,6.48,6.21,6.48,17362,0
2017-10-27,6.38,6.689,6.38,6.5,16697,0
2017-10-30,6.5,6.5335,6.34,6.34,8487,0
2017-10-31,6.65,6.88,6.551,6.66,26901,0
2017-11-01,6.74,6.8,6.41,6.545,64000,0
2017-11-02,6.5,6.7997,6.5,6.69,31711,0
2017-11-03,6.7657,6.77,6.57,6.6006,17015,0
2017-11-06,6.67,6.88,6.6371,6.71,56834,0
2017-11-07,6.8353,7,6.7484,6.81,57423,0
2017-11-08,6.9054,6.99,6.6851,6.83,21144,0
2017-11-09,6.9305,7.21,6.75,7.15,54044,0
2017-11-10,7.2,7.399,7.05,7.17,85134,0
