Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.719,13.229,12.67,13.086,24834,0
2005-02-28,13.137,13.137,13.064,13.102,29230,0
2005-03-01,13.166,13.191,13.086,13.102,13757,0
2005-03-02,13.049,13.182,12.862,12.862,7453,0
2005-03-03,12.905,13.16,12.905,13.097,18719,0
2005-03-04,13.137,13.3,13.137,13.246,12230,0
2005-03-07,13.294,13.294,13.086,13.125,7259,0
2005-03-08,13.086,13.086,12.697,12.697,8213,0
2005-03-09,12.642,12.642,12.566,12.585,79662,0
2005-03-10,12.571,12.602,12.461,12.489,44894,0
2005-03-11,12.484,12.566,12.449,12.566,60173,0
2005-03-14,12.509,12.591,12.461,12.489,18912,0
2005-03-15,12.489,12.642,12.328,12.34,19484,0
2005-03-16,12.284,12.432,11.982,11.982,27702,0
2005-03-17,12.015,12.077,11.994,12.066,14137,0
2005-03-18,12.088,12.263,11.958,12.099,87113,0
2005-03-21,12.099,12.113,11.998,11.998,10507,0
2005-03-22,11.932,12.01,11.878,11.878,10315,0
2005-03-23,11.816,11.816,11.465,11.465,19103,0
2005-03-24,11.382,11.543,11.382,11.488,21011,0
2005-03-28,11.515,11.685,11.465,11.471,19864,0
2005-03-29,11.488,11.57,11.456,11.456,10699,0
2005-03-30,11.515,11.515,11.41,11.421,16620,0
2005-03-31,11.421,11.576,11.421,11.515,19675,0
2005-04-01,11.465,11.619,11.377,11.377,55018,0
2005-04-04,11.433,12.295,11.433,12.295,36681,0
2005-04-05,12.35,12.35,12.038,12.094,8787,0
2005-04-06,12.151,12.23,11.862,11.867,11275,0
2005-04-07,11.816,11.816,11.675,11.718,4394,0
2005-04-08,11.718,11.845,11.543,11.543,10699,0
2005-04-11,11.646,11.707,11.427,11.559,30376,0
2005-04-12,11.543,11.779,11.504,11.723,21587,0
2005-04-13,11.675,11.675,11.537,11.57,15856,0
2005-04-14,11.543,11.592,11.382,11.382,12230,0
2005-04-15,11.335,11.543,11.091,11.116,28849,0
2005-04-18,11.116,11.184,11.082,11.126,20442,0
2005-04-19,11.174,11.597,11.171,11.388,22542,0
2005-04-20,11.388,11.388,10.972,10.978,32284,0
2005-04-21,11.04,11.619,11.04,11.515,33238,0
2005-04-22,11.382,11.619,11.329,11.433,40302,0
2005-04-25,11.493,11.812,11.493,11.696,14328,0
2005-04-26,11.619,11.663,11.41,11.41,20061,0
2005-04-27,11.35,11.559,11.256,11.488,9168,0
2005-04-28,11.439,11.439,11.07,11.07,8019,0
2005-04-29,10.994,11.307,10.937,11.307,28086,0
2005-05-02,11.439,11.439,11.207,11.307,32857,0
2005-05-03,11.256,11.465,11.256,11.367,15856,0
2005-05-04,11.307,11.779,11.256,11.779,32857,0
2005-05-05,11.779,11.779,11.543,11.646,17576,0
2005-05-06,11.515,11.675,11.515,11.675,11275,0
2005-05-09,11.675,11.779,11.57,11.779,7259,0
2005-05-10,11.701,11.8,11.597,11.636,13757,0
2005-05-11,11.675,11.85,11.597,11.718,13565,0
2005-05-12,11.675,11.679,11.477,11.477,22924,0
2005-05-13,11.427,12.176,11.234,12.119,76986,0
2005-05-16,12.17,12.197,12.027,12.18,29230,0
2005-05-17,12.119,12.119,11.958,12.015,8979,0
2005-05-18,12.066,12.197,12.066,12.146,24453,0
2005-05-19,12.038,12.14,12.038,12.099,8405,0
2005-05-20,12.104,12.104,11.862,11.884,7259,0
2005-05-23,11.833,11.833,11.201,11.41,28272,0
2005-05-24,11.41,11.509,11.382,11.509,9554,0
2005-05-25,11.45,11.488,11.361,11.361,15090,0
2005-05-26,11.367,11.471,11.367,11.465,9744,0
2005-05-27,11.335,11.509,11.335,11.433,8019,0
2005-05-31,11.488,11.713,11.421,11.619,16811,0
2005-06-01,11.675,11.884,11.675,11.797,29041,0
2005-06-02,11.884,12.094,11.884,12.071,13565,0
2005-06-03,12.015,12.066,11.856,11.895,8979,0
2005-06-06,11.895,11.895,11.747,11.747,3251,0
2005-06-07,11.685,12.088,11.685,11.884,17000,0
2005-06-08,11.932,11.932,11.779,11.779,7259,0
2005-06-09,11.723,11.779,11.57,11.779,8596,0
2005-06-10,11.797,11.797,11.651,11.651,6686,0
2005-06-13,11.646,11.696,11.57,11.696,21400,0
2005-06-14,11.646,11.669,11.559,11.669,4778,0
2005-06-15,11.675,11.701,11.554,11.701,21206,0
2005-06-16,11.701,11.701,11.57,11.641,15472,0
2005-06-17,11.747,11.8,11.619,11.651,62845,0
2005-06-20,11.619,11.641,11.592,11.597,10507,0
2005-06-21,11.488,11.603,11.41,11.515,16051,0
2005-06-22,11.57,11.646,11.57,11.641,11081,0
2005-06-23,11.646,11.675,11.493,11.493,19864,0
2005-06-24,11.488,11.592,11.488,11.592,35918,0
2005-06-27,11.554,11.762,11.543,11.701,16240,0
2005-06-28,11.751,11.976,11.675,11.976,19484,0
2005-06-29,11.976,12.038,11.928,12.033,12798,0
2005-06-30,12.038,12.094,11.958,11.958,15090,0
2005-07-01,12.038,12.038,11.91,11.916,4016,0
2005-07-05,12.021,12.407,11.928,12.401,23305,0
2005-07-06,12.401,12.401,12.17,12.18,11846,0
2005-07-07,12.146,12.146,11.797,12.077,24259,0
2005-07-08,12.027,12.401,11.964,12.401,28660,0
2005-07-11,12.401,12.851,12.379,12.851,39545,0
2005-07-12,12.801,12.801,12.571,12.642,18150,0
2005-07-13,12.591,12.591,12.385,12.421,9168,0
2005-07-14,12.367,12.509,12.318,12.323,12037,0
2005-07-15,12.318,12.367,12.272,12.367,12037,0
2005-07-18,12.306,12.306,12.119,12.14,6492,0
2005-07-19,12.197,12.259,12.17,12.259,9554,0
2005-07-20,12.259,12.659,12.176,12.613,14328,0
2005-07-21,12.642,12.642,12.312,12.318,28272,0
2005-07-22,12.449,12.983,12.449,12.983,35341,0
2005-07-25,12.905,12.955,12.509,12.566,22729,0
2005-07-26,12.432,12.585,12.367,12.585,16430,0
2005-07-27,12.509,12.67,12.176,12.642,12173,0
2005-07-28,12.585,13.16,12.585,12.909,17966,0
2005-07-29,12.927,12.999,12.538,12.538,17278,0
2005-08-01,12.538,12.829,12.538,12.613,17625,0
2005-08-02,13.086,13.086,12.566,12.719,53525,0
2005-08-03,12.682,12.879,12.642,12.697,14948,0
2005-08-04,12.719,12.801,12.613,12.619,16232,0
2005-08-05,12.585,12.619,11.515,12.379,42120,0
2005-08-08,12.596,12.909,11.816,12.719,82975,0
2005-08-09,12.817,12.823,12.607,12.692,26212,0
2005-08-10,12.851,12.857,12.613,12.613,17050,0
2005-08-11,12.613,12.687,12.549,12.67,13483,0
2005-08-12,12.549,12.549,12.18,12.489,25663,0
2005-08-15,12.697,12.697,12.301,12.426,22743,0
2005-08-16,12.328,12.449,12.158,12.295,26882,0
2005-08-17,12.203,12.395,12.197,12.318,15656,0
2005-08-18,12.23,12.295,12.099,12.099,20657,0
2005-08-19,12.099,12.267,12.099,12.158,10987,0
2005-08-22,12.253,12.395,11.91,12.094,16028,0
2005-08-23,12.259,12.259,11.806,12.176,14898,0
2005-08-24,12.241,12.328,11.816,12.328,19872,0
2005-08-25,12.18,12.631,12.18,12.543,27034,0
2005-08-26,12.571,12.571,12.192,12.494,17938,0
2005-08-29,12.34,12.607,12.135,12.345,7004,0
2005-08-30,12.301,12.356,12.259,12.259,8683,0
2005-08-31,12.301,12.613,12.301,12.561,24970,0
2005-09-01,12.613,12.697,12.473,12.664,19404,0
2005-09-02,12.543,12.607,12.164,12.214,8865,0
2005-09-06,12.421,12.566,12.23,12.566,8908,0
2005-09-07,12.473,12.697,12.129,12.566,30358,0
2005-09-08,12.421,12.687,12.29,12.484,5066,0
2005-09-09,12.526,12.543,12.432,12.538,7833,0
2005-09-12,12.473,12.613,12.197,12.571,14898,0
2005-09-13,12.503,12.602,11.982,12.146,22252,0
2005-09-14,12.295,12.295,11.856,11.922,20110,0
2005-09-15,11.839,11.922,11.548,11.548,9805,0
2005-09-16,11.663,12.295,11.559,12.197,88696,0
2005-09-19,12.113,12.278,11.932,11.932,7967,0
2005-09-20,11.938,12.247,11.729,11.91,35222,0
2005-09-21,11.779,11.827,11.52,11.592,40176,0
2005-09-22,11.531,11.696,11.531,11.646,23403,0
2005-09-23,11.646,11.774,11.646,11.691,7278,0
2005-09-26,11.827,12.18,11.827,12.119,44067,0
2005-09-27,12.038,12.109,11.958,12.099,19496,0
2005-09-28,12.119,12.318,11.932,12.077,23328,0
2005-09-29,11.994,12.328,11.988,12.306,10436,0
2005-09-30,12.509,12.566,12.113,12.449,48365,0
2005-10-03,12.566,12.566,12.29,12.395,7939,0
2005-10-04,12.379,12.455,12.253,12.401,24310,0
2005-10-05,12.478,12.478,11.916,11.916,24732,0
2005-10-06,11.994,12.129,11.827,11.862,16241,0
2005-10-07,11.994,12.18,11.878,11.878,4025,0
2005-10-10,11.872,12.066,11.862,11.998,17015,0
2005-10-11,12.197,12.203,11.895,11.905,17287,0
2005-10-12,11.806,12.077,11.779,12.038,32165,0
2005-10-13,11.928,12.038,11.872,11.949,14610,0
2005-10-14,12.038,12.053,11.856,11.943,21441,0
2005-10-17,11.833,11.938,11.646,11.806,18554,0
2005-10-18,11.701,11.905,11.701,11.833,16400,0
2005-10-19,11.641,12.042,11.641,12.042,28220,0
2005-10-20,11.878,11.922,11.723,11.89,12218,0
2005-10-21,11.943,12.094,11.895,12.038,27714,0
2005-10-24,12.146,12.306,11.932,12.301,43434,0
2005-10-25,12.18,12.18,11.988,12.119,22829,0
2005-10-26,12.124,12.503,12.038,12.151,27981,0
2005-10-27,12.119,12.225,12.042,12.109,16473,0
2005-10-28,12.082,12.532,12.082,12.328,26896,0
2005-10-31,12.426,12.566,12.17,12.426,48691,0
2005-11-01,12.278,12.432,12.176,12.259,13000,0
2005-11-02,12.345,12.585,12.328,12.585,22353,0
2005-11-03,12.585,12.585,12.515,12.585,23627,0
2005-11-04,12.585,12.585,12.478,12.585,19965,0
2005-11-07,12.585,12.697,12.494,12.571,26363,0
2005-11-08,12.443,12.494,12.328,12.461,17168,0
2005-11-09,12.532,12.719,12.29,12.566,11951,0
2005-11-10,12.613,12.845,12.379,12.845,15295,0
2005-11-11,12.697,12.823,12.602,12.774,32872,0
2005-11-14,12.697,12.735,12.295,12.301,27019,0
2005-11-15,12.361,12.412,12.17,12.23,27216,0
2005-11-16,12.23,12.301,11.97,12.23,17262,0
2005-11-17,12.146,12.432,12.129,12.432,18989,0
2005-11-18,12.625,12.719,12.526,12.697,17950,0
2005-11-21,12.607,13.026,12.571,13.026,20716,0
2005-11-22,13.032,13.186,12.895,12.961,25217,0
2005-11-23,12.868,13.086,12.708,13.086,2302,0
2005-11-25,12.566,12.697,12.566,12.607,8542,0
2005-11-28,12.432,12.596,12.236,12.259,33866,0
2005-11-29,12.328,12.401,12.176,12.401,16562,0
2005-11-30,12.401,12.555,12.356,12.494,24555,0
2005-12-01,12.607,12.806,12.607,12.774,30775,0
2005-12-02,12.566,12.74,12.543,12.74,11134,0
2005-12-05,12.591,12.823,12.443,12.74,26507,0
2005-12-06,12.823,12.972,12.801,12.905,14657,0
2005-12-07,12.779,12.9,12.714,12.762,25548,0
2005-12-08,12.751,13.005,12.751,13.005,21656,0
2005-12-09,13.005,13.053,12.933,13.053,6717,0
2005-12-12,13.086,13.086,12.879,13.086,7174,0
2005-12-13,13.086,13.269,12.966,13.263,14431,0
2005-12-14,13.155,13.347,13.086,13.324,11683,0
2005-12-15,13.202,13.269,13.086,13.263,22639,0
2005-12-16,13.576,13.576,13.213,13.353,140357,0
2005-12-19,13.307,13.307,12.829,12.879,28673,0
2005-12-20,12.829,12.845,12.756,12.784,11077,0
2005-12-21,12.756,12.927,12.756,12.817,6001,0
2005-12-22,12.915,12.943,12.812,12.943,47358,0
2005-12-23,12.874,12.874,12.823,12.823,2580,0
2005-12-27,12.806,12.806,12.697,12.697,24851,0
2005-12-28,12.851,12.927,12.714,12.927,2856,0
2005-12-29,12.829,13.379,12.829,13.269,24575,0
2005-12-30,13.102,13.246,12.823,13.097,28124,0
2006-01-03,12.905,13.374,12.682,13.283,33878,0
2006-01-04,13.374,13.374,12.905,13.081,18469,0
2006-01-05,13.016,13.097,12.857,12.862,14470,0
2006-01-06,12.955,12.955,12.654,12.835,16826,0
2006-01-09,12.823,13.032,12.823,12.955,27911,0
2006-01-10,12.817,13.137,12.79,13.137,7391,0
2006-01-11,13.283,13.347,12.983,13.342,24226,0
2006-01-12,13.368,13.399,13.016,13.197,30441,0
2006-01-13,13.032,13.582,13.032,13.582,45034,0
2006-01-17,13.609,13.609,13.224,13.229,11698,0
2006-01-18,13.16,13.549,13.16,13.353,8985,0
2006-01-19,13.528,13.576,13.319,13.477,11635,0
2006-01-20,13.533,13.533,13.171,13.171,10478,0
2006-01-23,13.166,13.528,13.166,13.353,8573,0
2006-01-24,13.353,13.533,13.229,13.533,9042,0
2006-01-25,13.533,13.533,13.283,13.388,11556,0
2006-01-26,13.488,13.488,13.313,13.44,35447,0
2006-01-27,13.533,13.609,13.44,13.57,16241,0
2006-01-30,13.379,13.576,13.032,13.097,11401,0
2006-01-31,12.999,13.097,12.966,13.059,17854,0
2006-02-01,12.999,13.213,12.874,13.137,17229,0
2006-02-02,12.994,13.049,12.566,12.73,32465,0
2006-02-03,12.795,13.102,12.692,13.064,17466,0
2006-02-06,12.943,13.137,12.566,13.113,45881,0
2006-02-07,13.026,13.053,12.779,12.806,7037,0
2006-02-08,12.955,12.955,12.67,12.801,10169,0
2006-02-09,12.806,12.949,12.73,12.73,4613,0
2006-02-10,12.566,12.9,12.566,12.762,4097,0
2006-02-13,12.857,12.955,12.664,12.714,14581,0
2006-02-14,12.585,13.086,12.585,13.086,6122,0
2006-02-15,13.137,13.137,12.921,13.005,6760,0
2006-02-16,13.137,13.137,12.977,13.049,8649,0
2006-02-17,13.148,13.148,12.835,13.026,25959,0
2006-02-21,12.955,13.206,12.509,12.823,63561,0
2006-02-22,12.961,13.011,12.851,12.955,22700,0
2006-02-23,13.043,13.053,12.719,12.719,17668,0
2006-02-24,12.697,13.219,12.697,13.091,21533,0
2006-02-27,13.026,13.235,13.026,13.091,12736,0
2006-02-28,12.994,13.131,12.868,12.972,12736,0
2006-03-01,13.086,13.197,12.989,13.091,24946,0
2006-03-02,12.961,13.219,12.961,13.113,32868,0
2006-03-03,13.032,13.131,13.032,13.064,47462,0
2006-03-06,13.032,13.032,12.585,12.857,26180,0
2006-03-07,12.751,13.137,12.751,13.137,32836,0
2006-03-08,13.131,13.219,12.961,13.053,11468,0
2006-03-09,13.053,13.137,12.989,13.021,19698,0
2006-03-10,12.933,13.186,12.642,13.086,26330,0
2006-03-13,13.037,13.417,13.005,13.166,20042,0
2006-03-14,13.108,13.288,13.091,13.288,9684,0
2006-03-15,13.336,13.353,13.076,13.186,9630,0
2006-03-16,13.329,13.329,13.086,13.246,13664,0
2006-03-17,13.313,13.609,13.182,13.347,171715,0
2006-03-20,13.202,13.477,13.148,13.455,19402,0
2006-03-21,13.324,13.44,13.143,13.191,23668,0
2006-03-22,13.086,13.51,13.086,13.364,21684,0
2006-03-23,13.494,13.494,13.219,13.3,4818,0
2006-03-24,13.235,13.455,13.235,13.434,8963,0
2006-03-27,13.347,13.445,13.246,13.445,14511,0
2006-03-28,13.283,13.736,13.283,13.533,35178,0
2006-03-29,13.609,13.707,13.359,13.701,15613,0
2006-03-30,13.625,13.625,13.246,13.594,18828,0
2006-03-31,13.681,13.83,13.477,13.83,26155,0
2006-04-03,13.872,13.929,13.625,13.753,9054,0
2006-04-04,13.846,13.917,13.445,13.582,9253,0
2006-04-05,13.359,13.94,13.359,13.636,13410,0
2006-04-06,13.465,13.522,13.353,13.482,10372,0
2006-04-07,13.393,13.609,13.294,13.319,24502,0
2006-04-10,13.274,13.818,13.274,13.763,33867,0
2006-04-11,13.878,13.97,13.313,13.324,28437,0
2006-04-12,13.405,13.576,13.294,13.533,21296,0
2006-04-13,13.499,13.868,13.45,13.868,8655,0
2006-04-17,13.719,13.976,13.6,13.868,17374,0
2006-04-18,13.999,15.082,13.889,15.047,39536,0
2006-04-19,15.047,15.543,14.605,15.543,65365,0
2006-04-20,15.526,15.526,14.885,15.225,28536,0
2006-04-21,15.445,15.445,14.406,14.654,72858,0
2006-04-24,14.581,14.581,13.3,13.505,71989,0
2006-04-25,13.51,13.51,13.12,13.274,72387,0
2006-04-26,13.246,13.588,13.246,13.428,36758,0
2006-04-27,13.3,13.686,13.269,13.582,44576,0
2006-04-28,13.701,13.736,13.482,13.736,56292,0
2006-05-01,13.857,14.163,13.665,14.07,28595,0
2006-05-02,14.022,14.413,13.857,14.413,60809,0
2006-05-03,14.292,14.367,14.13,14.367,20407,0
2006-05-04,14.395,14.539,14.34,14.539,16368,0
2006-05-05,14.517,14.703,14.517,14.693,14690,0
2006-05-08,14.85,15.059,14.324,14.5,27205,0
2006-05-09,14.292,14.622,14.292,14.548,19584,0
2006-05-10,14.424,14.543,14.151,14.312,33515,0
2006-05-11,13.917,14.259,13.801,13.934,32312,0
2006-05-12,13.906,13.976,13.742,13.748,72029,0
2006-05-15,13.742,13.878,13.609,13.681,27615,0
2006-05-16,13.681,14.335,13.681,14.247,18305,0
2006-05-17,14.093,14.191,13.697,14.088,29289,0
2006-05-18,14.253,14.286,14.111,14.151,12397,0
2006-05-19,14.151,14.203,13.911,14.039,24130,0
2006-05-22,13.846,14.367,13.681,14.231,15599,0
2006-05-23,14.329,14.802,14.329,14.472,13039,0
2006-05-24,14.345,14.345,13.274,13.955,52396,0
2006-05-25,14.168,14.787,14.016,14.675,22550,0
2006-05-26,14.84,14.84,14.554,14.813,8629,0
2006-05-30,14.61,14.796,14.324,14.377,20156,0
2006-05-31,14.076,14.275,13.801,14.203,59083,0
2006-06-01,14.136,14.834,14.136,14.819,28895,0
2006-06-02,14.703,14.885,14.528,14.885,19859,0
2006-06-05,14.726,14.823,13.566,13.707,55337,0
2006-06-06,13.742,13.872,13.364,13.594,33805,0
2006-06-07,13.603,14.292,13.533,13.946,25964,0
2006-06-08,13.818,14.451,13.471,14.253,29544,0
2006-06-09,14.136,14.494,14.022,14.203,17762,0
2006-06-12,14.105,14.105,13.841,13.917,24418,0
2006-06-13,13.878,14.185,13.878,13.999,24160,0
2006-06-14,13.878,14.093,13.878,13.97,28066,0
2006-06-15,14.163,15.39,14.045,15.176,39285,0
2006-06-16,15.188,15.188,14.533,14.61,270709,0
2006-06-19,14.726,14.726,13.97,14.022,56239,0
2006-06-20,13.934,14.253,13.934,14.146,36912,0
2006-06-21,14.214,14.517,14.088,14.247,26882,0
2006-06-22,14.208,14.247,14.061,14.12,14837,0
2006-06-23,14.082,14.136,14.004,14.004,19146,0
2006-06-26,14.12,14.214,14.099,14.099,52842,0
2006-06-27,14.004,14.061,13.742,13.824,74017,0
2006-06-28,13.929,14.066,13.824,13.982,21761,0
2006-06-29,14.082,14.566,14.027,14.511,95842,0
2006-06-30,14.413,15.104,14.413,15.104,225447,0
2006-07-03,15.059,15.059,14.732,14.834,28575,0
2006-07-05,14.5,15.053,14.214,14.698,34884,0
2006-07-06,14.571,14.84,14.345,14.813,9020,0
2006-07-07,14.742,14.823,14.419,14.428,24684,0
2006-07-10,14.335,14.746,14.335,14.698,25062,0
2006-07-11,14.554,15.026,14.329,14.973,37383,0
2006-07-12,14.923,15.385,14.329,14.406,90464,0
2006-07-13,14.301,14.781,14.27,14.28,50184,0
2006-07-14,14.142,14.345,14.142,14.237,26096,0
2006-07-17,14.093,14.157,13.97,14.045,11211,0
2006-07-18,14.203,14.457,14.099,14.349,11322,0
2006-07-19,14.446,15.5,14.446,15.466,39738,0
2006-07-20,15.335,15.94,14.934,15.037,27232,0
2006-07-21,14.889,14.889,14.105,14.709,38428,0
2006-07-24,14.793,15.549,14.781,15.435,35849,0
2006-07-25,15.555,15.929,15.015,15.858,59129,0
2006-07-26,15.83,16.187,15.471,16.011,79699,0
2006-07-27,16.215,16.298,15.571,15.638,50917,0
2006-07-28,15.533,16.318,15.533,16.078,49516,0
2006-07-31,15.731,16.39,15.577,16.225,84928,0
2006-08-01,16.017,16.265,15.622,15.824,59478,0
2006-08-02,15.988,15.994,15.385,15.39,27594,0
2006-08-03,15.373,16.078,15.23,15.719,63651,0
2006-08-04,15.776,16.298,15.263,15.457,101928,0
2006-08-07,15.286,15.725,15.225,15.346,47535,0
2006-08-08,15.257,15.747,14.85,14.895,87378,0
2006-08-09,15.116,15.116,14.627,14.819,59086,0
2006-08-10,14.681,14.885,14.355,14.746,41752,0
2006-08-11,14.715,14.834,14.605,14.703,48706,0
2006-08-14,14.732,15.225,14.709,14.984,75278,0
2006-08-15,15.207,15.351,15.098,15.274,27461,0
2006-08-16,15.445,15.511,15.251,15.341,21444,0
2006-08-17,15.263,15.864,15.263,15.6,65540,0
2006-08-18,15.731,16.039,15.543,15.935,76808,0
2006-08-21,15.792,15.935,15.477,15.56,70890,0
2006-08-22,15.506,15.715,15.395,15.435,27119,0
2006-08-23,15.56,15.56,15.122,15.122,29924,0
2006-08-24,15.042,15.418,15.031,15.116,43841,0
2006-08-25,15.031,15.155,15.031,15.042,8701,0
2006-08-28,15.116,15.6,14.984,15.423,86834,0
2006-08-29,15.543,15.681,15.292,15.583,139849,0
2006-08-30,15.577,15.764,15.526,15.664,55381,0
2006-08-31,15.809,15.858,15.477,15.477,78763,0
2006-09-01,15.648,15.841,15.395,15.406,64707,0
2006-09-05,15.39,15.583,15.251,15.39,120690,0
2006-09-06,15.236,15.521,15.236,15.251,53437,0
2006-09-07,15.128,15.39,15.037,15.088,32248,0
2006-09-08,15.144,15.263,15.098,15.182,13806,0
2006-09-11,14.957,15.335,14.957,15.053,31326,0
2006-09-12,15.182,15.648,15.104,15.612,34020,0
2006-09-13,15.664,16.105,15.56,15.913,88267,0
2006-09-14,15.792,15.896,15.709,15.879,83566,0
2006-09-15,15.956,15.961,15.709,15.858,134759,0
2006-09-18,15.686,16.073,15.686,15.896,72492,0
2006-09-19,15.747,15.824,15.379,15.477,35150,0
2006-09-20,15.658,16.017,15.594,15.913,43059,0
2006-09-21,16.105,16.17,15.869,15.923,18390,0
2006-09-22,15.753,15.923,15.395,15.506,42356,0
2006-09-25,15.401,16.192,15.346,16.187,64637,0
2006-09-26,16.209,16.27,16.006,16.067,22929,0
2006-09-27,15.945,16.318,15.945,16.318,16085,0
2006-09-28,16.243,16.582,16.243,16.506,77311,0
2006-09-29,16.586,16.737,16.27,16.308,71848,0
2006-10-02,16.445,16.445,15.803,15.94,50520,0
2006-10-03,16.033,16.039,15.725,15.786,56610,0
2006-10-04,15.686,15.977,15.686,15.858,46562,0
2006-10-05,15.83,16.192,15.83,15.885,57666,0
2006-10-06,15.709,15.913,15.709,15.913,40060,0
2006-10-09,15.858,15.983,15.39,15.786,60059,0
2006-10-10,15.923,15.94,15.681,15.741,63493,0
2006-10-11,15.818,15.83,15.457,15.5,51239,0
2006-10-12,15.677,15.956,15.677,15.917,73588,0
2006-10-13,15.94,16.368,15.929,16.147,53793,0
2006-10-16,16.243,16.467,15.929,16.225,61967,0
2006-10-17,15.994,16.209,15.786,16.033,32587,0
2006-10-18,16.12,16.362,15.873,15.917,20008,0
2006-10-19,16.006,16.22,15.907,16.176,55245,0
2006-10-20,16.303,16.303,15.873,16.203,33391,0
2006-10-23,15.977,16.281,15.725,15.803,43356,0
2006-10-24,15.902,15.902,15.526,15.719,21978,0
2006-10-25,15.606,15.83,15.435,15.577,29236,0
2006-10-26,15.633,16.1,15.429,16.027,61536,0
2006-10-27,16.09,16.147,15.725,15.725,34177,0
2006-10-30,15.735,16.27,15.735,16.237,55368,0
2006-10-31,16.13,16.318,16.05,16.187,21985,0
2006-11-01,16.373,16.373,15.577,15.594,35542,0
2006-11-02,15.471,15.77,15.471,15.627,43860,0
2006-11-03,15.753,15.753,15.341,15.5,34065,0
2006-11-06,15.549,15.923,15.373,15.896,35338,0
2006-11-07,15.786,16.1,15.633,15.664,28720,0
2006-11-08,15.571,16.265,15.549,16.203,39367,0
2006-11-09,16.09,16.187,15.583,15.809,36207,0
2006-11-10,15.786,15.879,15.681,15.879,19057,0
2006-11-13,15.864,16.033,15.654,15.873,32637,0
2006-11-14,15.753,15.94,15.753,15.913,56099,0
2006-11-15,15.913,15.94,15.824,15.896,55588,0
2006-11-16,15.83,15.913,15.83,15.885,58809,0
2006-11-17,15.885,15.95,15.786,15.917,21750,0
2006-11-20,15.764,15.95,15.735,15.885,25551,0
2006-11-21,15.809,15.913,15.809,15.896,29856,0
2006-11-22,15.896,15.896,15.841,15.864,12079,0
2006-11-24,15.664,15.896,15.664,15.896,8131,0
2006-11-27,15.715,15.719,15.144,15.144,75012,0
2006-11-28,15.138,15.406,15.116,15.341,20615,0
2006-11-29,15.335,15.445,15.246,15.445,42234,0
2006-11-30,15.319,15.346,15.116,15.325,38759,0
2006-12-01,15.213,15.241,14.912,15.213,51779,0
2006-12-04,15.251,15.594,15.251,15.583,41446,0
2006-12-05,15.618,15.658,15.549,15.549,24598,0
2006-12-06,15.526,15.533,15.28,15.302,19585,0
2006-12-07,15.406,15.511,15.319,15.335,12255,0
2006-12-08,15.325,15.379,15.17,15.307,9760,0
2006-12-11,15.286,15.412,15.286,15.356,15903,0
2006-12-12,15.401,15.5,15.286,15.351,19896,0
2006-12-13,15.451,15.451,15.257,15.401,15738,0
2006-12-14,15.341,15.445,15.319,15.319,47813,0
2006-12-15,15.313,15.429,15.219,15.39,108980,0
2006-12-18,15.477,15.494,15.122,15.197,35326,0
2006-12-19,15.116,15.268,15.116,15.23,29432,0
2006-12-20,15.263,15.457,15.207,15.385,46747,0
2006-12-21,15.335,15.435,15.251,15.313,30350,0
2006-12-22,15.263,15.423,15.202,15.292,26589,0
2006-12-26,15.219,15.577,15.219,15.549,25019,0
2006-12-27,15.654,15.813,15.526,15.813,30439,0
2006-12-28,15.692,15.83,15.533,15.622,16122,0
2006-12-29,15.719,15.741,15.335,15.39,52265,0
2007-01-03,15.638,15.719,15.325,15.594,33458,0
2007-01-04,15.533,15.719,15.286,15.664,32799,0
2007-01-05,15.618,15.618,15.188,15.28,46499,0
2007-01-08,15.236,15.379,15.236,15.33,22823,0
2007-01-09,15.302,15.373,15.182,15.368,24507,0
2007-01-10,15.176,15.33,15.037,15.149,30612,0
2007-01-11,15.149,15.307,15.059,15.292,30777,0
2007-01-12,15.241,15.335,15.16,15.335,23464,0
2007-01-16,15.368,15.445,14.912,15.098,31186,0
2007-01-17,15.065,15.213,14.912,14.912,20046,0
2007-01-18,14.907,14.957,14.571,14.781,52239,0
2007-01-19,14.681,14.979,14.494,14.979,25608,0
2007-01-22,14.855,14.94,14.528,14.599,33123,0
2007-01-23,14.681,14.989,14.681,14.867,17646,0
2007-01-24,14.879,14.984,14.823,14.951,11288,0
2007-01-25,14.934,14.934,14.168,14.467,52193,0
2007-01-26,14.467,14.769,14.317,14.763,44766,0
2007-01-29,14.576,14.808,14.576,14.808,28545,0
2007-01-30,14.808,15.104,14.742,15.104,19601,0
2007-01-31,15.021,15.133,14.951,15.07,32297,0
2007-02-01,15.104,15.292,15.076,15.251,16281,0
2007-02-02,15.313,15.526,15.138,15.225,19078,0
2007-02-05,15.149,15.23,15.037,15.182,35081,0
2007-02-06,15.188,15.39,15.188,15.368,11438,0
2007-02-07,15.307,15.648,15.257,15.643,51310,0
2007-02-08,15.555,15.731,15.5,15.606,35076,0
2007-02-09,15.566,15.612,15.116,15.219,27151,0
2007-02-12,15.263,15.346,15.021,15.197,15038,0
2007-02-13,15.28,15.439,15.16,15.346,23703,0
2007-02-14,15.33,15.385,15.197,15.313,57209,0
2007-02-15,15.286,15.39,15.021,15.021,53376,0
2007-02-16,15.026,15.026,14.732,14.823,56404,0
2007-02-20,14.775,14.813,14.669,14.746,62145,0
2007-02-21,14.654,14.769,14.554,14.726,29010,0
2007-02-22,14.642,14.675,14.457,14.581,52438,0
2007-02-23,14.533,14.56,14.383,14.457,35973,0
2007-02-26,14.566,14.566,14.292,14.355,25213,0
2007-02-27,14.151,14.349,14.022,14.033,88258,0
2007-02-28,14.367,14.446,14.061,14.191,42937,0
2007-03-01,14.115,14.349,13.83,14.237,33193,0
2007-03-02,14.105,14.197,13.665,13.707,67567,0
2007-03-05,13.648,13.846,13.494,13.555,39716,0
2007-03-06,13.701,13.906,13.528,13.795,30493,0
2007-03-07,13.713,13.742,13.631,13.636,40985,0
2007-03-08,13.692,13.758,13.364,13.383,35814,0
2007-03-09,13.594,13.603,13.359,13.582,30405,0
2007-03-12,13.561,13.713,13.561,13.692,23640,0
2007-03-13,13.697,13.697,13.197,13.24,108385,0
2007-03-14,13.229,13.405,13.026,13.379,67264,0
2007-03-15,13.399,13.742,13.399,13.675,30563,0
2007-03-16,13.653,13.701,13.252,13.379,146115,0
2007-03-19,13.383,13.522,13.269,13.434,25009,0
2007-03-20,13.342,13.505,13.342,13.488,15474,0
2007-03-21,13.445,13.824,13.445,13.719,33453,0
2007-03-22,13.818,13.824,13.697,13.795,39621,0
2007-03-23,13.748,13.785,13.697,13.73,15300,0
2007-03-26,13.73,13.753,13.631,13.742,16433,0
2007-03-27,13.686,13.795,13.659,13.748,53398,0
2007-03-28,13.707,13.862,13.566,13.631,28542,0
2007-03-29,13.665,13.748,13.213,13.388,32236,0
2007-03-30,13.445,13.73,13.383,13.665,57343,0
2007-04-02,13.659,13.736,13.44,13.736,28955,0
2007-04-03,13.648,13.862,13.648,13.742,33876,0
2007-04-04,13.713,13.748,13.631,13.665,12342,0
2007-04-05,13.631,13.713,13.555,13.615,33987,0
2007-04-09,13.603,13.753,13.399,13.482,71212,0
2007-04-10,13.455,13.648,13.455,13.566,13869,0
2007-04-11,13.636,13.719,13.57,13.707,41891,0
2007-04-12,13.636,13.686,13.561,13.582,34607,0
2007-04-13,13.516,13.773,13.494,13.742,23347,0
2007-04-16,13.561,14.125,13.561,14.125,122934,0
2007-04-17,14.055,14.203,14.004,14.082,22772,0
2007-04-18,13.988,14.125,13.653,13.692,22085,0
2007-04-19,13.648,13.868,13.528,13.609,28382,0
2007-04-20,13.83,13.917,13.73,13.801,42379,0
2007-04-23,13.748,13.806,13.594,13.6,25004,0
2007-04-24,13.62,13.686,13.609,13.636,26473,0
2007-04-25,13.681,13.841,13.594,13.594,18722,0
2007-04-26,13.582,13.594,13.313,13.374,29900,0
2007-04-27,13.388,13.917,13.3,13.465,74197,0
2007-04-30,13.499,13.505,12.943,12.949,51347,0
2007-05-01,12.949,13.059,12.89,12.994,44448,0
2007-05-02,13.053,13.648,13.053,13.549,32973,0
2007-05-03,13.555,13.779,13.555,13.67,18308,0
2007-05-04,13.67,13.868,13.516,13.736,32074,0
2007-05-07,13.736,13.966,13.736,13.779,30456,0
2007-05-08,13.753,13.753,13.347,13.417,38344,0
2007-05-09,13.307,13.499,13.307,13.423,21950,0
2007-05-10,13.307,13.324,13.026,13.137,49812,0
2007-05-11,13.219,13.44,13.049,13.44,60938,0
2007-05-14,13.364,13.576,13.336,13.428,57374,0
2007-05-15,13.399,13.713,13.059,13.202,67737,0
2007-05-16,13.191,13.393,13.171,13.368,37950,0
2007-05-17,13.364,13.364,13.07,13.246,49229,0
2007-05-18,13.229,13.588,13.191,13.342,44434,0
2007-05-21,13.294,13.625,13.294,13.588,36290,0
2007-05-22,13.582,13.889,13.582,13.758,46261,0
2007-05-23,13.795,13.878,13.701,13.758,87546,0
2007-05-24,13.692,13.835,13.516,13.594,74946,0
2007-05-25,13.857,13.857,13.576,13.824,23152,0
2007-05-29,13.878,13.878,13.692,13.852,27195,0
2007-05-30,13.73,13.901,13.636,13.79,41864,0
2007-05-31,13.79,13.883,13.588,13.73,125819,0
2007-06-01,13.818,13.96,13.603,13.753,19036,0
2007-06-04,13.642,13.653,13.359,13.582,38756,0
2007-06-05,13.488,13.505,13.108,13.342,58047,0
2007-06-06,13.383,13.455,13.186,13.288,24043,0
2007-06-07,13.176,13.263,12.972,13.186,42174,0
2007-06-08,13.197,13.603,13.102,13.538,41035,0
2007-06-11,13.471,13.555,13.383,13.417,15964,0
2007-06-12,13.313,13.6,13.224,13.274,53515,0
2007-06-13,13.191,13.405,13.053,13.353,49204,0
2007-06-14,13.364,13.399,13.143,13.279,19178,0
2007-06-15,13.57,13.603,13.279,13.417,119923,0
2007-06-18,13.488,13.51,13.113,13.155,29704,0
2007-06-19,13.108,13.609,13.108,13.538,45489,0
2007-06-20,13.6,13.6,13.155,13.197,49917,0
2007-06-21,13.125,13.455,13.086,13.455,31720,0
2007-06-22,13.374,13.379,12.977,13.202,313934,0
2007-06-25,13.213,13.319,13.16,13.191,32487,0
2007-06-26,13.202,13.202,13.032,13.143,71788,0
2007-06-27,13.143,13.625,13.108,13.625,38742,0
2007-06-28,13.659,13.659,13.336,13.347,24409,0
2007-06-29,13.505,13.576,13.032,13.059,43708,0
2007-07-02,13.24,13.603,13.24,13.324,35205,0
2007-07-03,13.477,13.499,13.24,13.347,10511,0
2007-07-05,13.319,13.465,13.125,13.263,12918,0
2007-07-06,13.269,13.428,13.229,13.417,11040,0
2007-07-09,13.393,13.417,13.081,13.202,32968,0
2007-07-10,13.043,13.081,12.676,12.725,62675,0
2007-07-11,12.74,12.74,12.426,12.596,39689,0
2007-07-12,12.73,12.994,12.719,12.994,26745,0
2007-07-13,12.989,12.989,12.756,12.943,26140,0
2007-07-16,12.879,13.053,12.879,12.9,68192,0
2007-07-17,12.884,13.307,12.884,13.24,63397,0
2007-07-18,13.197,13.379,12.779,13.324,62584,0
2007-07-19,13.576,13.742,13.353,13.603,68419,0
2007-07-20,13.576,13.576,12.895,12.927,103117,0
2007-07-23,12.994,13.197,12.943,12.955,39507,0
2007-07-24,12.845,13.081,12.725,12.735,107947,0
2007-07-25,12.857,13.423,12.806,13.269,73680,0
2007-07-26,13.191,13.191,12.703,13.005,69694,0
2007-07-27,12.933,13.235,12.784,12.845,64005,0
2007-07-30,12.762,13.148,12.576,12.994,76050,0
2007-07-31,13.097,13.191,12.862,12.868,52028,0
2007-08-01,13.219,13.246,12.801,13.246,74230,0
2007-08-02,13.353,13.785,13.319,13.686,86916,0
2007-08-03,13.707,13.707,13.176,13.257,95584,0
2007-08-06,13.324,14.191,12.999,14.093,91300,0
2007-08-07,14.055,14.055,13.648,13.917,103211,0
2007-08-08,14.231,14.663,13.79,14.5,132339,0
2007-08-09,14.151,14.5,13.758,14.406,91996,0
2007-08-10,14.18,14.698,14.163,14.406,110943,0
2007-08-13,14.377,14.488,13.824,13.901,85345,0
2007-08-14,13.883,13.883,13.533,13.533,43805,0
2007-08-15,13.482,14.01,13.482,13.576,71364,0
2007-08-16,13.697,14.669,13.477,14.461,135982,0
2007-08-17,14.94,14.94,13.795,14.554,159143,0
2007-08-20,14.554,14.554,14.395,14.554,40874,0
2007-08-21,14.428,14.775,14.317,14.367,54454,0
2007-08-22,14.539,14.726,14.372,14.638,48303,0
2007-08-23,14.648,14.648,14.247,14.34,40459,0
2007-08-24,14.406,14.428,14.22,14.296,61054,0
2007-08-27,14.231,14.424,14.022,14.286,42589,0
2007-08-28,14.157,14.329,13.835,13.835,76829,0
2007-08-29,13.895,14.819,13.868,14.819,56863,0
2007-08-30,14.622,14.642,14.329,14.345,46563,0
2007-08-31,14.581,14.581,14.406,14.571,58163,0
2007-09-04,14.61,14.957,14.434,14.757,61950,0
2007-09-05,14.605,14.703,14.605,14.632,25052,0
2007-09-06,14.84,14.84,14.517,14.663,33636,0
2007-09-07,14.401,14.505,13.955,14.093,44890,0
2007-09-10,14.125,14.296,13.889,13.94,30466,0
2007-09-11,14.033,14.349,13.917,14.28,43337,0
2007-09-12,14.163,14.56,14.022,14.383,44851,0
2007-09-13,14.428,14.84,14.237,14.324,36068,0
2007-09-14,14.174,14.693,14.174,14.663,71073,0
2007-09-17,14.654,14.834,14.451,14.451,36999,0
2007-09-18,14.472,15.681,14.457,15.633,84922,0
2007-09-19,15.664,16.13,15.268,16.11,110881,0
2007-09-20,15.471,15.753,14.813,15.188,97040,0
2007-09-21,15.319,15.319,14.642,14.984,131724,0
2007-09-24,15.01,15.01,14.681,14.796,45951,0
2007-09-25,14.675,14.94,14.472,14.895,33494,0
2007-09-26,15.026,15.251,14.654,15.213,75806,0
2007-09-27,15.39,15.39,14.84,15.176,47503,0
2007-09-28,15.225,15.225,14.709,14.861,61228,0
2007-10-01,14.951,15.368,14.648,15.368,82372,0
2007-10-02,15.385,15.577,15.274,15.555,65132,0
2007-10-03,15.435,15.435,14.829,14.829,76478,0
2007-10-04,14.855,15.23,14.855,15.047,48515,0
2007-10-05,15.236,15.664,15.116,15.526,124465,0
2007-10-08,15.461,15.537,15.133,15.302,44788,0
2007-10-09,15.302,15.671,15.23,15.638,40424,0
2007-10-10,15.719,15.735,15.506,15.612,46086,0
2007-10-11,15.622,15.747,15.07,15.122,89614,0
2007-10-12,15.093,15.356,15.076,15.302,41830,0
2007-10-15,15.133,15.207,14.622,14.963,102284,0
2007-10-16,15.01,15.182,14.775,14.775,54586,0
2007-10-17,14.861,15.059,13.923,14.517,85306,0
2007-10-18,14.372,14.434,13.824,14.174,285428,0
2007-10-19,14.168,14.168,13.283,13.3,124428,0
2007-10-22,13.3,13.906,12.999,13.769,119874,0
2007-10-23,13.906,13.906,13.393,13.79,59260,0
2007-10-24,13.675,13.701,13.043,13.246,86521,0
2007-10-25,13.274,13.582,13.166,13.359,84221,0
2007-10-26,13.566,13.806,13.428,13.648,57087,0
2007-10-29,13.692,13.773,13.603,13.642,47558,0
2007-10-30,13.582,13.742,13.288,13.692,46896,0
2007-10-31,13.742,14.146,13.67,13.883,72896,0
2007-11-01,13.631,13.73,12.961,12.994,107060,0
2007-11-02,13.206,13.206,12.613,12.642,93923,0
2007-11-05,12.642,12.708,12.345,12.532,85988,0
2007-11-06,12.571,13.197,12.449,13.197,116845,0
2007-11-07,13.016,13.166,12.253,12.278,69326,0
2007-11-08,12.412,12.636,12.318,12.478,109367,0
2007-11-09,12.367,12.845,12.367,12.607,112813,0
2007-11-12,12.581,13.186,12.581,12.943,101528,0
2007-11-13,13.091,13.46,13.005,13.434,95873,0
2007-11-14,13.549,13.549,13.171,13.279,80602,0
2007-11-15,12.983,13.274,12.983,13.12,33478,0
2007-11-16,13.081,13.108,12.52,12.703,99324,0
2007-11-19,12.543,12.659,12.01,12.272,90744,0
2007-11-20,12.208,12.389,12.021,12.241,81375,0
2007-11-21,12.197,12.503,12.197,12.247,66301,0
2007-11-23,12.373,12.915,12.158,12.779,50147,0
2007-11-26,12.779,12.779,11.884,11.916,98134,0
2007-11-27,11.958,12.484,11.958,12.385,69167,0
2007-11-28,12.494,13.108,12.489,13.064,87032,0
2007-11-29,13.011,13.102,12.835,12.874,48762,0
2007-11-30,13.108,13.294,12.857,13.005,158292,0
2007-12-03,12.961,13.125,12.532,12.566,91229,0
2007-12-04,12.515,12.874,12.489,12.561,73614,0
2007-12-05,12.823,13.016,12.67,12.89,66462,0
2007-12-06,12.879,13.6,12.874,13.6,72242,0
2007-12-07,13.594,13.594,13.399,13.482,40801,0
2007-12-10,13.499,13.73,13.411,13.538,46704,0
2007-12-11,13.631,13.736,12.719,12.784,119823,0
2007-12-12,12.915,13.186,12.708,13.043,55928,0
2007-12-13,12.84,13.16,12.503,13.113,79221,0
2007-12-14,12.895,13.246,12.52,12.949,87697,0
2007-12-17,12.812,12.812,12.489,12.509,91751,0
2007-12-18,12.642,12.687,12.426,12.636,103000,0
2007-12-19,12.555,13.053,12.543,12.977,60005,0
2007-12-20,13.064,13.235,12.725,13.043,75883,0
2007-12-21,13.45,13.94,13.329,13.923,216721,0
2007-12-24,13.976,14.093,13.465,14.045,47015,0
2007-12-26,13.96,14.395,13.742,14.12,59969,0
2007-12-27,14.088,14.099,13.359,13.399,84127,0
2007-12-28,13.499,13.707,13.252,13.294,45628,0
2007-12-31,13.097,13.224,12.999,13.16,65901,0
2008-01-02,13.026,13.182,12.455,12.989,70133,0
2008-01-03,13.021,13.257,12.52,12.52,106465,0
2008-01-04,12.52,12.607,12.015,12.219,97019,0
2008-01-07,12.407,12.862,12.379,12.774,58876,0
2008-01-08,12.784,13.076,12.208,12.318,55111,0
2008-01-09,12.241,12.756,12.135,12.756,60786,0
2008-01-10,12.801,13.274,12.345,12.874,114389,0
2008-01-11,12.745,12.817,12.449,12.455,92424,0
2008-01-14,12.561,12.725,12.526,12.619,56096,0
2008-01-15,12.461,12.67,12.356,12.581,74146,0
2008-01-16,12.571,12.708,12.158,12.225,155512,0
2008-01-17,12.214,12.236,11.922,12.027,72706,0
2008-01-18,11.905,12.214,11.657,11.679,87271,0
2008-01-22,11.251,12.642,11.234,12.395,179200,0
2008-01-23,12.082,12.692,11.916,12.532,167771,0
2008-01-24,12.555,12.555,12.053,12.053,103226,0
2008-01-25,12.253,12.389,11.554,11.651,95031,0
2008-01-28,11.651,11.932,11.603,11.862,114787,0
2008-01-29,11.958,12.066,11.597,11.816,71123,0
2008-01-30,11.757,12.478,11.757,11.982,165047,0
2008-01-31,11.812,14.27,11.812,14.27,1614187,0
2008-02-01,13.769,14.12,13.742,13.988,399839,0
2008-02-04,13.906,13.906,13.659,13.748,197117,0
2008-02-05,13.465,13.868,13.197,13.202,276739,0
2008-02-06,13.283,13.482,13.16,13.197,242253,0
2008-02-07,13.219,13.653,13.005,13.549,159474,0
2008-02-08,13.488,13.648,12.999,13.235,145540,0
2008-02-11,13.213,13.411,13.021,13.076,95380,0
2008-02-12,13.12,13.582,13.059,13.269,83555,0
2008-02-13,13.428,13.465,13.252,13.353,116213,0
2008-02-14,13.359,13.359,12.762,12.89,130759,0
2008-02-15,12.845,13.16,12.751,12.927,96524,0
2008-02-19,13.125,13.16,12.591,12.845,91323,0
2008-02-20,12.909,13.07,12.607,12.851,60727,0
2008-02-21,12.966,13.186,12.478,12.478,103780,0
2008-02-22,12.52,12.751,11.988,12.654,122054,0
2008-02-25,12.631,13.026,12.17,12.879,71796,0
2008-02-26,12.817,13.16,12.725,12.74,74024,0
2008-02-27,12.664,13.16,12.561,12.884,73264,0
2008-02-28,12.806,12.9,12.236,12.561,68243,0
2008-02-29,12.461,12.526,12.01,12.077,96688,0
2008-03-03,12.407,12.407,11.723,11.905,118731,0
2008-03-04,11.757,12.35,11.609,11.845,150229,0
2008-03-05,11.928,12.053,11.651,11.85,35019,0
2008-03-06,11.812,11.839,11.459,11.459,26969,0
2008-03-07,11.313,11.646,11.246,11.559,41059,0
2008-03-10,11.625,11.8,11.564,11.641,33637,0
2008-03-11,12.021,12.636,11.905,12.613,88427,0
2008-03-12,12.631,12.751,12.119,12.176,60972,0
2008-03-13,11.982,12.829,11.976,12.581,66739,0
2008-03-14,12.714,12.714,11.895,11.97,91658,0
2008-03-17,11.609,12.385,11.559,11.867,50881,0
2008-03-18,12.197,12.905,12.01,12.725,83621,0
2008-03-19,12.795,13.108,12.461,12.549,59747,0
2008-03-20,11.988,12.89,11.988,12.768,355099,0
2008-03-24,12.845,13.176,12.817,13.081,89386,0
2008-03-25,13.053,13.091,12.915,13.086,72967,0
2008-03-26,12.999,13.12,12.784,13.091,57407,0
2008-03-27,13.064,13.186,12.895,12.933,45285,0
2008-03-28,13.091,13.097,12.835,12.9,38169,0
2008-03-31,12.972,13.171,12.714,12.774,57559,0
2008-04-01,13.032,13.191,12.9,13.191,34180,0
2008-04-02,13.191,13.213,12.994,13.171,42071,0
2008-04-03,13.059,13.059,12.714,12.806,42276,0
2008-04-04,12.868,13.359,12.735,12.806,49661,0
2008-04-07,12.921,12.921,12.725,12.857,34174,0
2008-04-08,12.779,13.043,12.631,12.774,20993,0
2008-04-09,12.817,13.053,12.73,12.784,55225,0
2008-04-10,12.806,13.252,12.768,13.011,62961,0
2008-04-11,12.829,12.994,12.642,12.697,54188,0
2008-04-14,12.67,12.779,12.596,12.659,42698,0
2008-04-15,12.682,13.166,12.543,13.148,52051,0
2008-04-16,13.166,13.835,12.806,13.835,120229,0
2008-04-17,13.742,13.742,13.148,13.675,58118,0
2008-04-18,13.852,14.099,13.742,14.045,84481,0
2008-04-21,13.901,14.111,13.753,13.846,61682,0
2008-04-22,13.753,13.934,13.229,13.51,68805,0
2008-04-23,13.57,13.57,12.784,12.989,98416,0
2008-04-24,12.966,13.883,12.664,13.818,80454,0
2008-04-25,13.846,13.97,13.342,13.543,101064,0
2008-04-28,13.499,13.818,13.465,13.603,59938,0
2008-04-29,13.566,13.846,13.522,13.522,22807,0
2008-04-30,13.594,13.769,13.329,13.538,43561,0
2008-05-01,13.499,14.027,13.499,13.94,33530,0
2008-05-02,14.125,14.18,13.488,13.625,50695,0
2008-05-05,13.636,13.636,13.143,13.319,51225,0
2008-05-06,13.219,13.742,12.955,13.707,54723,0
2008-05-07,13.742,13.742,13.032,13.191,58691,0
2008-05-08,13.191,13.423,12.921,13.235,60410,0
2008-05-09,13.059,13.235,13.049,13.224,25885,0
2008-05-12,13.324,13.428,13.252,13.405,53974,0
2008-05-13,13.399,13.901,13.379,13.697,37854,0
2008-05-14,13.697,13.857,13.533,13.533,39939,0
2008-05-15,13.494,13.748,13.294,13.701,20835,0
2008-05-16,13.818,13.818,13.224,13.283,52515,0
2008-05-19,13.229,13.252,13.011,13.053,56719,0
2008-05-20,12.972,13.191,12.915,13.091,28476,0
2008-05-21,13.186,13.359,12.89,13.037,35378,0
2008-05-22,13.032,13.445,12.874,13.445,25452,0
2008-05-23,13.405,13.549,12.879,12.879,34011,0
2008-05-27,12.915,13.609,12.862,13.263,28452,0
2008-05-28,13.455,13.561,12.955,13.561,21309,0
2008-05-29,13.543,13.862,13.543,13.681,29354,0
2008-05-30,13.686,13.868,13.494,13.868,81138,0
2008-06-02,13.648,13.79,13.155,13.57,44123,0
2008-06-03,13.681,13.681,13.011,13.131,31116,0
2008-06-04,13.155,13.555,13.131,13.379,26596,0
2008-06-05,13.379,14.231,13.379,14.191,77687,0
2008-06-06,14.07,14.07,13.108,13.191,38901,0
2008-06-09,13.206,13.642,12.915,13.091,37625,0
2008-06-10,12.972,13.388,12.966,13.081,199109,0
2008-06-11,13.021,13.405,12.862,12.9,83246,0
2008-06-12,12.955,13.445,12.642,13.026,97593,0
2008-06-13,13.283,13.283,12.756,12.939,125293,0
2008-06-16,12.862,13.725,12.862,13.681,48423,0
2008-06-17,13.67,13.67,12.895,12.895,51836,0
2008-06-18,12.857,13.097,12.642,12.756,64801,0
2008-06-19,12.745,12.999,12.29,12.642,128031,0
2008-06-20,12.532,12.692,11.867,12.038,149289,0
2008-06-23,11.982,12.077,11.388,11.548,83679,0
2008-06-24,11.433,11.646,11.433,11.559,88613,0
2008-06-25,11.377,11.91,11.377,11.91,58374,0
2008-06-26,11.791,11.953,11.4,11.445,82584,0
2008-06-27,11.439,12.033,11.301,11.797,625994,0
2008-06-30,11.696,12.345,11.696,11.741,103204,0
2008-07-01,11.884,12.151,11.329,11.735,46016,0
2008-07-02,11.774,11.916,11.207,11.377,76778,0
2008-07-03,11.377,11.405,11.126,11.126,15770,0
2008-07-07,11.212,11.509,10.807,10.961,114581,0
2008-07-08,10.828,11.806,10.602,11.641,114546,0
2008-07-09,11.465,11.465,11.159,11.159,77637,0
2008-07-10,11.12,11.812,10.972,11.184,56031,0
2008-07-11,11.064,12.164,11.064,12.004,72896,0
2008-07-14,12.077,12.272,11.296,11.345,49434,0
2008-07-15,11.052,11.964,11.04,11.313,55662,0
2008-07-16,11.52,13.166,11.52,13.037,149704,0
2008-07-17,13.186,13.742,12.879,13.594,147779,0
2008-07-18,13.44,13.625,12.905,13.043,107953,0
2008-07-21,13.186,13.609,12.555,13.137,80854,0
2008-07-22,13.091,13.742,13.037,13.465,101156,0
2008-07-23,13.465,13.83,13.279,13.549,96390,0
2008-07-24,13.675,13.742,13.269,13.319,78375,0
2008-07-25,13.561,13.79,13.021,13.736,65097,0
2008-07-28,13.648,13.753,13.24,13.488,64529,0
2008-07-29,13.538,14.543,13.091,14.27,153347,0
2008-07-30,14.292,14.428,13.824,14.419,65740,0
2008-07-31,14.125,14.757,14.125,14.18,63858,0
2008-08-01,14.28,14.566,13.872,14.494,45072,0
2008-08-04,14.56,14.56,13.818,14.099,62762,0
2008-08-05,13.812,14.483,13.812,14.286,84626,0
2008-08-06,14.18,14.511,14.168,14.467,47293,0
2008-08-07,14.296,14.434,13.988,14.01,39651,0
2008-08-08,13.946,14.675,13.946,14.654,57951,0
2008-08-11,14.681,15.526,14.265,15.435,77073,0
2008-08-12,15.325,15.824,14.511,15.445,144232,0
2008-08-13,15.356,15.715,14.979,15.356,155967,0
2008-08-14,15.188,15.622,15.188,15.385,29783,0
2008-08-15,15.747,15.786,14.907,15.138,108586,0
2008-08-18,15.059,15.292,14.793,14.918,44919,0
2008-08-19,14.622,14.873,14.367,14.85,52766,0
2008-08-20,14.85,15.144,14.461,14.793,63249,0
2008-08-21,14.539,15.362,14.539,15.213,83768,0
2008-08-22,15.451,15.719,15.07,15.521,106831,0
2008-08-25,15.39,15.412,14.796,14.951,82934,0
2008-08-26,14.901,15.379,14.861,15.128,44915,0
2008-08-27,15.116,15.654,15.11,15.401,48116,0
2008-08-28,15.406,15.94,15.379,15.929,50648,0
2008-08-29,15.506,15.803,15.461,15.521,54171,0
2008-09-02,15.841,16.105,15.207,15.917,74342,0
2008-09-03,15.869,16.209,15.747,15.913,83871,0
2008-09-04,15.658,15.671,14.84,14.995,84583,0
2008-09-05,14.889,15.065,14.576,14.979,67051,0
2008-09-08,15.341,15.917,15.207,15.719,79446,0
2008-09-09,15.56,16.347,15.251,15.251,72861,0
2008-09-10,15.461,15.735,14.757,15.506,109869,0
2008-09-11,15.047,15.929,15.047,15.753,42340,0
2008-09-12,15.622,16.318,15.526,15.966,44796,0
2008-09-15,15.457,16.292,15.302,15.543,42095,0
2008-09-16,14.912,16.483,14.867,16.176,117254,0
2008-09-17,15.664,16.142,15.031,15.681,40383,0
2008-09-18,16.105,17.313,15.149,17.313,272123,0
2008-09-19,19.847,19.847,17.045,18.687,380951,0
2008-09-22,17.594,17.594,15.418,16.318,91724,0
2008-09-23,15.885,16.479,15.526,15.731,57098,0
2008-09-24,15.555,16.467,15.555,16.323,41194,0
2008-09-25,16.116,17.588,16.116,16.906,57197,0
2008-09-26,16.192,16.819,15.945,16.615,47953,0
2008-09-29,16.592,17.039,14.873,15.144,44926,0
2008-09-30,15.144,17.588,14.709,16.829,78348,0
2008-10-01,17.028,17.534,15.618,17.033,38344,0
2008-10-02,17.007,17.308,16.751,16.876,28687,0
2008-10-03,16.987,16.987,15.864,16.643,37597,0
2008-10-06,16.039,17.803,15.917,17.386,106849,0
2008-10-07,17.407,17.407,15.406,15.994,76447,0
2008-10-08,15.346,15.879,14.231,14.345,172038,0
2008-10-09,14.642,15.001,11.998,12.021,96953,0
2008-10-10,12.071,14.823,11.774,14.168,108577,0
2008-10-13,15.471,16.142,14.317,16.142,174488,0
2008-10-14,16.368,16.981,14.855,15.526,75299,0
2008-10-15,15.202,15.555,14.076,14.253,32546,0
2008-10-16,14.483,15.583,13.806,15.39,140706,0
2008-10-17,14.951,16.215,14.093,15.149,93688,0
2008-10-20,15.368,15.907,14.793,15.813,40878,0
2008-10-21,15.429,16.22,14.757,14.793,25440,0
2008-10-22,13.806,15.594,13.806,14.478,40218,0
2008-10-23,14.56,15.406,13.841,14.345,65879,0
2008-10-24,13.742,14.292,13.742,13.923,45364,0
2008-10-27,13.763,14.01,13.016,13.016,69316,0
2008-10-28,13.555,13.625,12.845,13.455,123901,0
2008-10-29,13.46,13.742,12.955,13.465,66903,0
2008-10-30,13.911,14.247,12.915,14.076,49856,0
2008-10-31,13.878,15.435,13.186,15.138,63496,0
2008-11-03,15.01,15.638,14.769,15.031,33864,0
2008-11-04,15.622,15.622,14.885,15.418,47755,0
2008-11-05,15.082,15.439,13.824,14.045,34559,0
2008-11-06,13.868,14.698,13.753,13.966,28704,0
2008-11-07,14.111,14.781,13.951,14.424,22963,0
2008-11-10,14.693,15.246,13.488,13.795,26105,0
2008-11-11,13.594,14.951,13.235,14.27,54899,0
2008-11-12,13.901,14.231,13.399,13.588,27320,0
2008-11-13,13.182,14.94,13.059,14.566,80971,0
2008-11-14,14.301,14.675,13.522,13.522,18810,0
2008-11-17,13.383,14.275,13.383,14.027,14850,0
2008-11-18,14.146,14.566,13.713,14.554,82910,0
2008-11-19,14.34,14.709,13.224,13.224,91895,0
2008-11-20,13.137,13.137,11.34,11.421,101103,0
2008-11-21,11.797,13.171,10.994,12.756,121552,0
2008-11-24,12.768,14.84,11.63,14.648,90970,0
2008-11-25,14.845,15.219,13.713,14.669,95751,0
2008-11-26,14.275,14.979,14.191,14.566,74866,0
2008-11-28,14.377,14.566,14.214,14.56,18323,0
2008-12-01,14.237,14.979,13.769,13.911,182371,0
2008-12-02,13.951,15.356,13.037,14.709,380793,0
2008-12-03,14.301,15.764,14.301,15.236,125486,0
2008-12-04,14.984,15.664,14.151,14.395,61139,0
2008-12-05,14.163,15.803,14.163,15.709,54052,0
2008-12-08,15.709,16.427,14.796,15.95,102648,0
2008-12-09,15.671,16.182,14.781,15.257,39243,0
2008-12-10,15.488,15.526,14.763,15.116,43594,0
2008-12-11,14.457,15.138,13.465,13.6,55356,0
2008-12-12,13.166,14.752,12.961,14.709,68530,0
2008-12-15,14.781,15.138,13.566,13.911,38629,0
2008-12-16,14.27,14.895,14.174,14.84,117436,0
2008-12-17,14.654,15.268,14.581,14.867,86037,0
2008-12-18,14.861,15.533,14.693,14.829,68693,0
2008-12-19,15.488,15.612,14.543,14.638,221240,0
2008-12-22,14.681,15.251,14.136,14.726,71517,0
2008-12-23,14.867,15.33,14.576,15.076,49953,0
2008-12-24,15.088,15.188,14.873,15.076,14995,0
2008-12-26,15.116,15.116,14.654,15.11,17753,0
2008-12-29,15.116,15.116,14.642,15.088,60963,0
2008-12-30,15.116,15.219,14.622,15.116,83829,0
2008-12-31,15.116,15.351,14.638,15.116,114718,0
2009-01-02,15.116,15.116,14.616,14.946,45901,0
2009-01-05,14.979,15.351,14.554,15.116,84996,0
2009-01-06,15.325,15.325,14.923,15.11,47365,0
2009-01-07,14.813,14.918,14.301,14.401,40342,0
2009-01-08,14.329,15.251,14.329,14.84,35223,0
2009-01-09,14.796,14.796,13.465,13.67,80509,0
2009-01-12,13.648,14.146,13.482,13.659,29210,0
2009-01-13,13.543,13.966,13.197,13.806,24122,0
2009-01-14,13.434,13.801,13.032,13.053,55707,0
2009-01-15,13.081,13.499,12.921,13.482,94305,0
2009-01-16,13.499,13.812,13.148,13.736,46065,0
2009-01-20,13.465,13.653,12.461,12.509,60298,0
2009-01-21,12.417,12.89,12.164,12.571,161586,0
2009-01-22,12.284,12.367,11.998,12.059,100638,0
2009-01-23,11.949,12.34,11.543,11.932,168268,0
2009-01-26,11.932,13.037,11.932,12.34,165384,0
2009-01-27,12.356,12.966,12.263,12.762,71795,0
2009-01-28,13.059,13.615,12.857,13.594,62159,0
2009-01-29,13.44,13.719,12.915,12.921,34267,0
2009-01-30,13.12,13.417,12.467,12.52,30277,0
2009-02-02,12.379,13.852,12.379,13.742,79680,0
2009-02-03,13.841,13.852,12.915,13.171,70536,0
2009-02-04,13.213,13.736,12.817,12.939,72449,0
2009-02-05,12.784,13.736,12.725,13.283,105760,0
2009-02-06,13.229,14.18,13.229,14.033,111662,0
2009-02-09,13.923,14.581,13.642,13.951,130559,0
2009-02-10,13.883,14.004,13.016,13.191,155584,0
2009-02-11,13.235,13.631,13.191,13.46,90409,0
2009-02-12,13.182,13.505,12.538,12.905,146645,0
2009-02-13,12.905,13.269,12.654,12.79,102255,0
2009-02-17,12.596,12.862,12.17,12.17,120114,0
2009-02-18,12.259,12.417,12.021,12.071,77740,0
2009-02-19,12.038,12.426,11.856,11.862,54413,0
2009-02-20,11.564,12.094,11.543,11.988,205604,0
2009-02-23,12.015,12.318,11.504,11.588,98327,0
2009-02-24,11.757,12.983,11.504,12.905,155328,0
2009-02-25,12.862,13.45,12.301,13.155,107094,0
2009-02-26,13.257,13.824,12.949,13.16,55210,0
2009-02-27,12.868,13.465,12.648,12.977,62059,0
2009-03-02,12.532,12.779,12.197,12.312,93194,0
2009-03-03,12.515,13.131,11.477,11.592,144551,0
2009-03-04,11.884,12.094,11.323,11.488,101983,0
2009-03-05,11.382,11.998,10.395,10.444,144775,0
2009-03-06,10.648,11.07,10.053,11.058,105736,0
2009-03-09,10.906,11.019,10.235,10.25,89773,0
2009-03-10,10.531,11.433,10.531,11.416,93090,0
2009-03-11,11.471,11.471,10.745,10.961,99413,0
2009-03-12,10.859,11.509,10.654,11.427,194652,0
2009-03-13,11.691,11.691,11.076,11.131,167910,0
2009-03-16,11.296,11.922,11.091,11.174,126597,0
2009-03-17,11.196,12.082,11.196,12.082,73532,0
2009-03-18,12.027,13.07,11.747,12.961,98178,0
2009-03-19,13.143,13.143,12.461,12.613,73143,0
2009-03-20,12.768,13.455,12.768,13.086,249337,0
2009-03-23,13.561,14.142,13.086,14.142,186661,0
2009-03-24,13.929,14.214,12.927,12.933,102029,0
2009-03-25,12.84,13.434,12.509,13.097,73871,0
2009-03-26,13.347,14.22,13.059,14.22,180255,0
2009-03-27,13.852,13.988,12.921,12.961,99507,0
2009-03-30,12.581,13.274,12.334,13.053,93495,0
2009-03-31,13.224,14.28,13.021,13.359,135596,0
2009-04-01,13.252,14.082,12.943,13.609,105637,0
2009-04-02,14.157,14.275,13.653,14.033,180294,0
2009-04-03,13.934,14.548,13.758,14.424,134756,0
2009-04-06,14.146,14.428,14.004,14.259,71352,0
2009-04-07,14.076,14.355,13.725,13.725,31880,0
2009-04-08,13.812,14.099,13.465,14.033,78216,0
2009-04-09,14.461,14.923,14.105,14.742,182692,0
2009-04-13,14.472,14.979,14.434,14.901,119718,0
2009-04-14,14.543,14.989,13.229,13.51,105906,0
2009-04-15,13.434,14.419,13.434,14.324,78863,0
2009-04-16,14.451,15.116,14.022,14.968,34462,0
2009-04-17,15.015,15.351,14.659,15.053,72683,0
2009-04-20,14.659,15.031,13.795,13.806,65687,0
2009-04-21,13.779,15.015,13.697,14.895,90784,0
2009-04-22,14.56,15.006,14.324,14.511,53360,0
2009-04-23,14.543,14.793,13.769,14.07,68564,0
2009-04-24,14.093,14.703,14.033,14.413,91072,0
2009-04-27,14.099,14.099,13.45,13.648,109753,0
2009-04-28,13.44,13.818,13.359,13.6,63941,0
2009-04-29,13.773,14.306,13.528,14.168,71374,0
2009-04-30,14.28,14.483,13.801,13.862,56222,0
2009-05-01,13.846,13.872,13.417,13.533,67377,0
2009-05-04,13.73,14.566,13.499,14.505,100041,0
2009-05-05,14.413,14.703,14.146,14.361,192515,0
2009-05-06,14.434,14.907,14.361,14.793,127710,0
2009-05-07,15.015,15.015,14.125,14.406,77281,0
2009-05-08,14.721,15.155,14.663,15.031,89572,0
2009-05-11,14.61,15.037,13.988,14.111,96905,0
2009-05-12,14.434,14.698,13.725,13.96,60143,0
2009-05-13,13.73,13.883,13.166,13.263,98253,0
2009-05-14,13.359,13.901,13.148,13.538,74781,0
2009-05-15,13.636,13.636,12.943,13.353,116024,0
2009-05-18,13.6,14.286,13.471,14.265,105416,0
2009-05-19,14.292,14.292,13.692,13.872,33726,0
2009-05-20,13.96,14.168,13.288,13.368,62536,0
2009-05-21,13.125,13.45,12.682,13.279,55802,0
2009-05-22,13.342,13.465,12.961,13.102,57102,0
2009-05-26,12.933,14.115,12.933,13.982,77549,0
2009-05-27,13.852,13.852,13.206,13.229,60878,0
2009-05-28,13.399,13.686,12.999,13.368,67205,0
2009-05-29,13.455,13.719,13.176,13.62,67445,0
2009-06-01,13.883,14.226,13.742,14.055,139459,0
2009-06-02,14.016,14.428,13.818,14.275,92326,0
2009-06-03,14.168,14.605,14.004,14.27,20246,0
2009-06-04,14.292,14.335,14.093,14.226,110461,0
2009-06-05,14.292,14.292,13.659,13.818,55111,0
2009-06-08,13.779,14.22,13.648,13.911,43584,0
2009-06-09,14.039,14.039,13.603,13.653,64461,0
2009-06-10,13.742,14.016,13.24,13.505,104828,0
2009-06-11,13.588,13.795,13.51,13.533,85489,0
2009-06-12,13.368,13.725,13.329,13.725,73961,0
2009-06-15,13.46,13.576,13.059,13.347,89739,0
2009-06-16,13.528,13.615,12.949,12.999,112960,0
2009-06-17,13.005,13.206,13.005,13.125,61708,0
2009-06-18,13.143,13.615,12.874,13.51,81286,0
2009-06-19,13.742,13.742,13.313,13.538,101048,0
2009-06-22,13.445,13.555,13.053,13.279,74320,0
2009-06-23,13.353,13.455,13.191,13.263,29048,0
2009-06-24,13.368,13.528,12.983,13.125,33944,0
2009-06-25,12.966,13.549,12.961,13.482,53061,0
2009-06-26,13.353,13.648,13.059,13.423,526107,0
2009-06-29,13.46,13.665,13.388,13.555,59803,0
2009-06-30,13.603,13.742,13.086,13.283,79604,0
2009-07-01,13.549,13.763,13.137,13.16,113201,0
2009-07-02,12.966,13.182,12.708,13.053,189403,0
2009-07-06,13.026,13.186,12.74,12.884,64661,0
2009-07-07,12.927,13.059,12.676,12.676,117325,0
2009-07-08,12.779,12.921,12.455,12.631,69097,0
2009-07-09,12.768,12.961,12.576,12.585,79332,0
2009-07-10,12.538,12.67,11.982,12.561,43468,0
2009-07-13,12.581,13.049,12.214,13.005,78689,0
2009-07-14,12.977,12.977,12.801,12.884,12459,0
2009-07-15,13.021,13.171,12.835,12.943,81311,0
2009-07-16,12.89,13.148,12.768,13.086,131573,0
2009-07-17,13.143,13.143,12.762,12.779,59988,0
2009-07-20,12.895,12.939,12.602,12.806,66023,0
2009-07-21,12.868,12.943,12.284,12.401,110920,0
2009-07-22,12.361,12.795,12.361,12.642,126815,0
2009-07-23,12.571,13.049,12.443,12.983,206895,0
2009-07-24,12.943,13.359,12.751,13.037,49725,0
2009-07-27,12.977,13.313,12.977,13.3,30811,0
2009-07-28,13.3,13.603,13.202,13.428,54522,0
2009-07-29,12.939,13.588,12.939,13.465,68481,0
2009-07-30,13.615,13.901,13.353,13.594,97357,0
2009-07-31,13.488,13.929,13.182,13.51,53690,0
2009-08-03,13.642,13.742,13.224,13.742,39456,0
2009-08-04,13.603,13.857,13.561,13.779,38199,0
2009-08-05,13.51,13.929,13.229,13.505,40582,0
2009-08-06,13.516,13.631,13.374,13.399,34321,0
2009-08-07,13.665,14.039,13.313,13.57,64135,0
2009-08-10,13.434,13.681,13.434,13.538,18283,0
2009-08-11,13.488,13.488,13.076,13.283,55018,0
2009-08-12,13.576,13.999,13.505,13.538,41659,0
2009-08-13,13.642,13.748,13.379,13.482,18747,0
2009-08-14,13.411,13.6,12.949,13.125,71429,0
2009-08-17,12.999,12.999,12.687,12.862,40871,0
2009-08-18,12.927,12.999,12.73,12.806,43047,0
2009-08-19,12.654,12.949,12.654,12.829,26909,0
2009-08-20,12.768,13.197,12.67,13.197,29891,0
2009-08-21,13.383,13.522,12.989,13.3,93715,0
2009-08-24,13.379,13.379,12.687,12.817,66376,0
2009-08-25,12.857,13.011,12.703,12.817,34259,0
2009-08-26,12.768,13.229,12.602,13.07,112437,0
2009-08-27,12.703,12.9,12.532,12.845,77194,0
2009-08-28,12.939,12.939,12.29,12.67,72119,0
2009-08-31,12.526,12.806,12.158,12.219,82985,0
2009-09-01,12.077,12.395,11.867,12.082,114003,0
2009-09-02,12.077,12.345,11.718,11.85,165375,0
2009-09-03,11.905,12.272,11.905,12.192,59363,0
2009-09-04,12.109,12.328,11.958,12.306,43394,0
2009-09-08,12.389,12.591,12.247,12.561,72180,0
2009-09-09,12.576,12.751,12.443,12.703,98017,0
2009-09-10,12.862,12.89,12.591,12.812,51618,0
2009-09-11,12.795,12.795,12.449,12.455,43735,0
2009-09-14,12.395,12.74,12.367,12.636,65381,0
2009-09-15,12.571,12.845,12.412,12.719,26814,0
2009-09-16,12.73,12.851,12.636,12.823,30661,0
2009-09-17,12.762,12.909,12.745,12.784,11951,0
2009-09-18,12.84,12.915,12.437,12.884,82031,0
2009-09-21,12.703,12.857,12.499,12.835,35187,0
2009-09-22,12.915,12.915,12.708,12.774,40720,0
2009-09-23,12.756,13.191,12.484,12.697,57001,0
2009-09-24,12.613,12.756,12.407,12.692,52737,0
2009-09-25,12.687,12.801,12.642,12.756,23472,0
2009-09-28,12.943,13.166,12.817,12.961,40711,0
2009-09-29,12.933,12.933,12.67,12.845,28684,0
2009-09-30,12.784,12.801,12.278,12.692,67872,0
2009-10-01,12.745,12.933,12.284,12.625,47149,0
2009-10-02,12.532,12.735,12.412,12.455,33063,0
2009-10-05,12.484,12.868,12.484,12.756,28661,0
2009-10-06,12.874,12.949,12.549,12.89,30014,0
2009-10-07,12.905,12.927,12.812,12.835,16071,0
2009-10-08,12.921,13.026,12.79,12.79,32206,0
2009-10-09,12.823,12.999,12.636,12.994,20959,0
2009-10-12,12.949,12.983,12.857,12.9,14226,0
2009-10-13,12.909,12.909,12.538,12.89,23721,0
2009-10-14,13.021,13.137,13.011,13.125,40441,0
2009-10-15,12.905,12.983,12.725,12.817,27479,0
2009-10-16,12.751,12.977,12.367,12.532,68992,0
2009-10-19,12.613,12.613,12.312,12.494,31808,0
2009-10-20,12.467,12.467,12.129,12.192,53906,0
2009-10-21,12.263,12.443,11.928,12.015,44625,0
2009-10-22,12.033,12.437,11.964,12.426,53980,0
2009-10-23,12.555,12.596,12.135,12.135,64834,0
2009-10-26,12.186,12.566,12.151,12.334,63267,0
2009-10-27,12.259,12.473,12.176,12.272,37092,0
2009-10-28,12.29,12.417,12.176,12.176,68351,0
2009-10-29,12.241,12.35,12.18,12.247,39813,0
2009-10-30,12.146,12.323,12.038,12.284,74069,0
2009-11-02,12.328,12.35,12.082,12.345,43297,0
2009-11-03,12.284,12.334,12.077,12.301,74173,0
2009-11-04,12.328,12.328,11.922,11.928,75888,0
2009-11-05,12.027,12.389,11.878,12.379,46016,0
2009-11-06,12.176,12.18,11.97,11.994,33236,0
2009-11-09,12.082,12.323,12.082,12.318,30983,0
2009-11-10,12.119,12.301,11.827,11.994,66254,0
2009-11-11,12.14,12.29,12.113,12.208,34005,0
2009-11-12,12.146,12.334,11.791,11.791,49190,0
2009-11-13,11.833,12.186,11.685,12.038,81508,0
2009-11-16,12.077,12.361,11.976,12.35,40439,0
2009-11-17,12.23,12.532,12.113,12.455,57960,0
2009-11-18,12.389,12.845,12.389,12.774,56477,0
2009-11-19,12.703,12.703,12.113,12.214,52598,0
2009-11-20,12.164,12.526,12.158,12.192,57419,0
2009-11-23,12.385,12.756,12.176,12.34,33937,0
2009-11-24,12.385,12.385,12.129,12.197,23437,0
2009-11-25,12.253,12.356,12.033,12.042,14502,0
2009-11-27,11.609,12.295,11.609,11.636,25516,0
2009-11-30,11.696,12.119,11.531,11.994,66540,0
2009-12-01,12.135,12.278,11.696,11.723,46170,0
2009-12-02,11.856,12.015,11.625,11.718,36506,0
2009-12-03,11.797,12.027,11.675,11.845,71975,0
2009-12-04,12.066,12.094,11.806,11.998,56145,0
2009-12-07,11.994,12.151,11.862,12.059,19175,0
2009-12-08,12.004,12.119,11.97,12.077,45343,0
2009-12-09,12.015,12.015,11.718,11.998,25509,0
2009-12-10,12.015,12.015,11.675,11.791,26282,0
2009-12-11,11.89,11.953,11.691,11.762,31823,0
2009-12-14,11.872,12.004,11.806,11.982,11785,0
2009-12-15,11.982,12.088,11.707,11.953,54433,0
2009-12-16,12.066,12.066,11.8,11.998,44677,0
2009-12-17,11.953,12.071,11.762,11.762,33739,0
2009-12-18,11.816,11.845,11.603,11.845,156386,0
2009-12-21,11.895,12.004,11.751,11.938,41525,0
2009-12-22,11.928,12.129,11.89,12.104,20777,0
2009-12-23,12.164,12.192,11.982,12.015,26055,0
2009-12-24,12.082,12.124,11.949,12.033,9760,0
2009-12-28,12.042,12.042,11.707,11.833,38545,0
2009-12-29,11.9,11.976,11.839,11.9,17454,0
2009-12-30,11.816,11.872,11.701,11.816,57513,0
2009-12-31,11.827,11.895,11.679,11.735,44670,0
2010-01-04,11.895,12.021,11.797,11.982,46319,0
2010-01-05,11.998,12.088,11.718,11.729,46356,0
2010-01-06,11.751,11.91,11.603,11.603,34598,0
2010-01-07,11.625,12.113,11.548,12.088,54730,0
2010-01-08,12.077,12.295,11.988,12.021,19211,0
2010-01-11,12.027,12.027,11.741,11.797,17716,0
2010-01-12,11.741,11.982,11.723,11.747,23259,0
2010-01-13,11.821,11.953,11.707,11.741,45571,0
2010-01-14,11.735,11.9,11.657,11.845,19850,0
2010-01-15,11.905,12.208,11.531,11.57,53698,0
2010-01-19,11.597,11.768,11.576,11.657,28197,0
2010-01-20,11.554,11.657,11.471,11.603,38788,0
2010-01-21,11.603,11.636,11.471,11.493,50298,0
2010-01-22,11.493,11.57,11.377,11.471,37671,0
2010-01-25,11.543,11.625,11.273,11.509,17252,0
2010-01-26,11.543,11.867,11.382,11.394,45248,0
2010-01-27,11.405,11.862,11.405,11.839,30244,0
2010-01-28,11.895,11.964,11.361,11.696,43593,0
2010-01-29,11.774,12.021,11.592,11.646,35888,0
2010-02-01,11.663,11.839,11.405,11.488,28710,0
2010-02-02,11.459,11.615,11.394,11.433,52769,0
2010-02-03,11.416,11.509,11.268,11.29,29333,0
2010-02-04,11.268,11.35,11.035,11.159,67486,0
2010-02-05,11.212,11.41,11.153,11.356,30733,0
2010-02-08,11.382,11.45,10.994,10.994,25872,0
2010-02-09,11.165,11.165,11.011,11.104,29044,0
2010-02-10,11.046,11.279,11,11.011,29156,0
2010-02-11,11.005,11.345,10.882,11.296,65690,0
2010-02-12,11.212,11.382,11.141,11.301,28399,0
2010-02-16,11.657,11.657,11.445,11.559,19274,0
2010-02-17,11.63,11.718,11.483,11.641,26534,0
2010-02-18,11.718,11.806,11.588,11.806,17507,0
2010-02-19,11.806,11.964,11.747,11.8,30114,0
2010-02-22,11.85,12.021,11.669,11.895,27024,0
2010-02-23,11.91,12.203,11.895,12.004,36395,0
2010-02-24,12.033,12.312,11.949,12.059,45754,0
2010-02-25,11.938,12.059,11.821,12.021,35342,0
2010-02-26,12.066,12.192,11.9,12.066,28791,0
2010-03-01,12.099,12.192,11.998,12.109,54967,0
2010-03-02,12.109,12.389,12.01,12.385,57380,0
2010-03-03,12.473,12.602,12.407,12.543,56419,0
2010-03-04,12.571,12.67,12.532,12.631,23712,0
2010-03-05,12.67,12.751,12.585,12.664,64801,0
2010-03-08,12.642,12.774,12.561,12.708,28799,0
2010-03-09,12.648,12.779,12.613,12.659,78617,0
2010-03-10,12.619,12.751,12.532,12.607,56654,0
2010-03-11,12.585,12.768,12.585,12.74,44815,0
2010-03-12,12.745,12.823,12.585,12.745,29456,0
2010-03-15,12.654,12.874,12.455,12.703,37850,0
2010-03-16,12.714,12.714,12.503,12.631,29710,0
2010-03-17,12.697,12.823,12.591,12.596,26568,0
2010-03-18,12.543,12.874,12.478,12.581,107688,0
2010-03-19,12.642,12.835,12.373,12.829,96819,0
2010-03-22,12.708,12.823,12.602,12.801,33909,0
2010-03-23,12.756,12.756,12.312,12.52,54780,0
2010-03-24,12.503,12.52,12.236,12.236,53193,0
2010-03-25,12.284,12.417,12.18,12.263,25654,0
2010-03-26,12.272,12.473,12.197,12.449,62536,0
2010-03-29,12.401,12.503,12.284,12.499,46360,0
2010-03-30,12.509,12.648,12.455,12.532,68979,0
2010-03-31,12.437,12.67,12.345,12.503,88999,0
2010-04-01,12.619,12.664,12.389,12.576,122912,0
2010-04-05,12.636,12.67,12.591,12.659,70418,0
2010-04-06,12.619,12.845,12.484,12.817,36167,0
2010-04-07,12.762,12.823,12.543,12.751,70131,0
2010-04-08,12.67,12.874,12.596,12.84,19135,0
2010-04-09,12.874,12.874,12.619,12.73,34917,0
2010-04-12,12.67,12.74,12.566,12.648,17478,0
2010-04-13,12.576,12.735,12.379,12.676,42497,0
2010-04-14,12.708,12.89,12.613,12.89,19128,0
2010-04-15,12.921,13.081,12.768,13.037,35252,0
2010-04-16,13.032,13.108,12.915,13.043,59140,0
2010-04-19,12.983,13.131,12.845,12.977,27982,0
2010-04-20,12.905,13.166,12.857,13.166,22642,0
2010-04-21,13.166,13.191,12.806,13.191,29564,0
2010-04-22,13.081,13.411,12.983,13.137,36825,0
2010-04-23,13.017,13.315,13.017,13.27,25954,0
2010-04-26,13.224,13.319,13.113,13.252,33277,0
2010-04-27,13.191,13.3,12.795,12.862,47940,0
2010-04-28,12.909,13.076,12.823,12.977,25757,0
2010-04-29,13.076,13.642,12.966,13.642,71070,0
2010-04-30,13.609,13.609,13.005,13.049,51307,0
2010-05-03,13.091,13.359,12.983,13.353,32494,0
2010-05-04,13.191,13.191,12.835,13.053,43896,0
2010-05-05,12.909,13.064,12.756,12.79,23321,0
2010-05-06,12.73,12.835,12.473,12.714,67224,0
2010-05-07,12.648,12.756,12.385,12.631,80142,0
2010-05-10,12.994,13.269,12.817,13.235,49533,0
2010-05-11,13.064,13.588,12.921,13.053,52693,0
2010-05-12,13.543,13.742,13.353,13.73,79443,0
2010-05-13,13.642,13.642,13.3,13.636,45802,0
2010-05-14,13.494,13.528,13.294,13.494,41587,0
2010-05-17,13.549,13.648,13.342,13.648,31227,0
2010-05-18,13.692,13.692,13.274,13.383,56556,0
2010-05-19,13.368,13.455,13.252,13.324,30693,0
2010-05-20,13.186,13.186,12.654,12.725,47466,0
2010-05-21,12.561,12.927,12.561,12.795,86432,0
2010-05-24,12.812,12.915,12.455,12.576,25483,0
2010-05-25,12.253,12.751,12.253,12.682,39360,0
2010-05-26,12.735,13.224,12.619,12.67,121998,0
2010-05-27,12.943,13.191,12.812,13.186,38517,0
2010-05-28,13.143,13.143,12.823,12.884,40024,0
2010-06-01,12.812,13.059,12.625,12.636,26320,0
2010-06-02,12.648,13.064,12.543,12.999,24337,0
2010-06-03,12.949,13.191,12.949,13.011,20330,0
2010-06-04,12.692,12.84,12.455,12.659,79911,0
2010-06-07,12.73,12.751,12.602,12.676,77653,0
2010-06-08,12.768,12.768,12.561,12.708,68257,0
2010-06-09,12.868,12.868,12.478,12.591,29067,0
2010-06-10,12.735,12.909,12.642,12.879,31707,0
2010-06-11,12.812,12.977,12.642,12.977,20166,0
2010-06-14,13.064,13.191,12.905,12.949,19975,0
2010-06-15,13.011,13.171,12.845,13.137,32272,0
2010-06-16,12.999,13.279,12.999,13.16,15766,0
2010-06-17,13.166,13.246,13.131,13.197,15199,0
2010-06-18,13.288,13.324,13.113,13.202,81649,0
2010-06-21,13.329,13.364,12.835,12.9,24833,0
2010-06-22,12.905,13.07,12.768,12.774,24266,0
2010-06-23,12.735,12.933,12.735,12.823,24025,0
2010-06-24,12.719,12.989,12.708,12.779,43630,0
2010-06-25,12.874,13.026,12.631,12.874,369584,0
2010-06-28,12.874,13.032,12.708,12.845,55781,0
2010-06-29,12.654,12.73,12.555,12.625,70234,0
2010-06-30,12.664,12.824,12.617,12.629,44814,0
2010-07-01,12.692,12.999,12.585,12.697,62272,0
2010-07-02,12.829,12.829,12.625,12.636,17196,0
2010-07-06,12.857,12.966,12.581,12.676,44734,0
2010-07-07,12.762,13.176,12.697,13.16,46047,0
2010-07-08,13.166,13.166,12.999,13.16,35069,0
2010-07-09,13.091,13.288,13.091,13.263,32827,0
2010-07-12,13.252,13.252,12.921,12.921,23598,0
2010-07-13,13.131,13.465,13.091,13.45,84361,0
2010-07-14,13.359,13.359,13.037,13.131,28713,0
2010-07-15,13.16,13.16,12.79,12.933,40104,0
2010-07-16,12.795,12.795,12.361,12.642,139963,0
2010-07-19,12.682,12.682,12.532,12.648,25103,0
2010-07-20,12.467,12.74,12.467,12.74,24386,0
2010-07-21,12.857,12.857,12.642,12.697,59296,0
2010-07-22,12.884,13.191,12.73,13.143,53898,0
2010-07-23,13.182,13.576,12.994,13.57,68466,0
2010-07-26,13.686,13.993,13.347,13.982,101583,0
2010-07-27,14.061,14.066,13.812,13.934,84218,0
2010-07-28,13.878,13.883,13.631,13.653,45982,0
2010-07-29,13.818,13.993,13.6,13.701,43403,0
2010-07-30,13.471,13.79,13.471,13.701,21230,0
2010-08-02,13.929,13.929,13.549,13.835,45892,0
2010-08-03,13.736,13.96,13.615,13.665,35982,0
2010-08-04,13.701,13.852,13.631,13.852,15559,0
2010-08-05,13.697,13.697,13.488,13.555,33565,0
2010-08-06,13.368,13.57,13.186,13.405,42620,0
2010-08-09,13.561,13.872,13.342,13.785,40238,0
2010-08-10,13.609,13.769,13.428,13.533,39506,0
2010-08-11,13.329,13.393,13.005,13.166,136699,0
2010-08-12,12.927,13.229,12.927,13.125,43911,0
2010-08-13,13.113,13.113,12.895,12.966,49412,0
2010-08-16,12.868,13.081,12.851,13.032,35982,0
2010-08-17,13.131,13.131,12.966,13.091,45260,0
2010-08-18,13.125,13.16,12.999,13.097,31223,0
2010-08-19,13.021,13.108,12.817,12.879,69121,0
2010-08-20,12.768,13.076,12.708,13.032,87971,0
2010-08-23,13.113,13.434,12.845,12.879,58758,0
2010-08-24,12.719,12.927,12.703,12.73,50965,0
2010-08-25,12.67,13.171,12.654,13.12,64566,0
2010-08-26,13.213,13.329,12.939,12.955,38328,0
2010-08-27,13.155,13.279,13.032,13.263,62596,0
2010-08-30,13.182,13.324,12.961,13.064,79605,0
2010-08-31,13.091,13.236,12.953,13.031,35446,0
2010-09-01,13.274,13.742,13.186,13.609,110931,0
2010-09-02,13.538,13.665,13.3,13.588,23518,0
2010-09-03,13.742,13.742,13.477,13.636,38055,0
2010-09-07,13.62,13.62,13.269,13.3,21492,0
2010-09-08,13.379,13.576,13.336,13.388,21753,0
2010-09-09,13.528,13.625,13.246,13.359,14942,0
2010-09-10,13.368,13.423,13.206,13.269,13383,0
2010-09-13,13.342,13.79,13.342,13.719,55397,0
2010-09-14,13.16,13.471,12.961,13.336,103727,0
2010-09-15,13.294,13.465,13.197,13.359,19469,0
2010-09-16,13.359,13.359,13.016,13.131,48653,0
2010-09-17,13.288,13.347,13.097,13.246,44546,0
2010-09-20,13.252,13.707,13.108,13.653,57602,0
2010-09-21,13.659,13.725,13.405,13.405,19560,0
2010-09-22,13.313,13.359,13.086,13.219,18314,0
2010-09-23,13.102,13.283,13.037,13.108,27792,0
2010-09-24,13.313,13.516,13.191,13.505,35300,0
2010-09-27,13.549,13.555,13.224,13.533,63893,0
2010-09-28,13.543,13.769,13.423,13.763,64017,0
2010-09-29,13.675,13.725,13.471,13.707,32827,0
2010-09-30,13.743,13.743,13.503,13.642,72974,0
2010-10-01,13.818,13.852,13.533,13.609,61439,0
2010-10-04,13.609,13.707,13.353,13.482,46565,0
2010-10-05,13.609,13.748,13.465,13.631,73252,0
2010-10-06,13.653,13.653,13.482,13.516,44115,0
2010-10-07,13.648,13.648,13.279,13.288,30417,0
2010-10-08,13.288,13.576,13.171,13.494,32587,0
2010-10-11,13.359,13.57,13.269,13.516,15103,0
2010-10-12,13.434,13.494,13.263,13.465,12766,0
2010-10-13,13.499,13.631,13.428,13.488,49371,0
2010-10-14,13.51,13.742,13.374,13.528,35294,0
2010-10-15,13.719,13.719,13.329,13.329,75154,0
2010-10-18,13.353,13.582,13.353,13.465,44954,0
2010-10-19,13.263,13.522,13.005,13.347,52562,0
2010-10-20,13.46,13.582,13.269,13.528,27156,0
2010-10-21,13.615,13.701,13.279,13.383,31282,0
2010-10-22,13.465,13.615,13.329,13.615,30385,0
2010-10-25,13.73,13.73,13.576,13.648,13312,0
2010-10-26,13.533,13.681,13.533,13.561,19719,0
2010-10-27,13.477,13.609,13.191,13.45,24967,0
2010-10-28,13.594,13.609,13.374,13.434,16136,0
2010-10-29,13.381,13.522,13.376,13.465,17050,0
2010-11-01,13.455,13.561,13.108,13.324,38154,0
2010-11-02,13.405,13.653,13.405,13.642,35644,0
2010-11-03,13.482,13.742,13.482,13.742,38375,0
2010-11-04,13.742,13.906,13.62,13.852,62390,0
2010-11-05,13.906,13.906,13.51,13.742,34869,0
2010-11-08,13.636,13.636,13.445,13.505,23856,0
2010-11-09,13.555,13.57,13.219,13.283,50850,0
2010-11-10,13.353,13.528,13.229,13.482,70764,0
2010-11-11,13.329,13.428,13.224,13.283,14397,0
2010-11-12,13.143,13.274,12.999,13.148,48862,0
2010-11-15,13.137,13.313,13.131,13.191,53022,0
2010-11-16,13.108,13.219,13.032,13.148,45490,0
2010-11-17,13.125,13.213,13.053,13.155,39865,0
2010-11-18,13.283,13.283,13.043,13.197,57876,0
2010-11-19,13.213,13.246,13.125,13.182,57695,0
2010-11-22,13.186,13.191,13.059,13.191,20408,0
2010-11-23,13.086,13.186,13.076,13.143,15497,0
2010-11-24,13.274,13.329,13.176,13.294,38064,0
2010-11-26,13.229,13.229,13.026,13.182,27223,0
2010-11-29,13.137,13.191,12.879,13.113,64494,0
2010-11-30,13.021,13.15,12.895,13.15,62299,0
2010-12-01,13.359,13.383,13.206,13.219,51886,0
2010-12-02,13.229,13.324,13.191,13.294,16430,0
2010-12-03,13.235,13.434,13.186,13.405,29756,0
2010-12-06,13.423,13.465,13.252,13.399,21981,0
2010-12-07,13.543,13.609,13.388,13.533,26831,0
2010-12-08,13.57,13.603,13.411,13.45,39732,0
2010-12-09,13.434,13.582,13.213,13.51,33470,0
2010-12-10,13.576,13.818,13.488,13.79,51033,0
2010-12-13,13.801,13.806,13.675,13.742,41793,0
2010-12-14,13.83,13.83,13.659,13.73,49753,0
2010-12-15,13.73,13.785,13.6,13.659,42833,0
2010-12-16,13.659,13.796,13.559,13.743,29242,0
2010-12-17,13.742,13.742,13.499,13.533,16348,0
2010-12-20,13.576,13.615,13.528,13.528,16507,0
2010-12-21,13.609,13.648,13.494,13.636,27802,0
2010-12-22,13.625,13.742,13.555,13.742,33098,0
2010-12-23,13.707,13.742,13.636,13.701,11485,0
2010-12-27,13.675,13.742,13.675,13.736,17927,0
2010-12-28,13.725,13.742,13.697,13.701,20192,0
2010-12-29,13.734,13.734,13.605,13.645,15157,0
2010-12-30,13.6,13.768,13.6,13.645,14016,0
2010-12-31,13.56,13.717,13.497,13.497,14584,0
2011-01-03,13.642,13.955,13.57,13.73,78555,0
2011-01-04,13.801,13.801,13.388,13.388,25954,0
2011-01-05,13.405,13.725,13.405,13.681,22376,0
2011-01-06,13.631,13.665,13.383,13.505,19701,0
2011-01-07,13.522,13.631,13.197,13.488,30622,0
2011-01-10,13.423,13.505,13.368,13.477,22554,0
2011-01-11,13.533,13.6,13.44,13.6,25794,0
2011-01-12,13.701,13.713,13.6,13.648,14956,0
2011-01-13,13.742,13.742,13.45,13.561,26948,0
2011-01-14,13.561,13.742,13.561,13.697,17178,0
2011-01-18,13.615,13.67,13.445,13.67,17784,0
2011-01-19,13.603,13.603,13.15,13.193,58138,0
2011-01-20,13.191,13.246,13.081,13.102,52035,0
2011-01-21,13.176,13.224,13.113,13.16,19663,0
2011-01-24,13.191,13.269,13.148,13.252,19893,0
2011-01-25,13.182,13.505,13.182,13.229,35251,0
2011-01-26,13.252,13.445,13.166,13.445,28209,0
2011-01-27,13.229,13.455,13.229,13.313,24477,0
2011-01-28,13.294,13.294,12.909,13.032,136788,0
2011-01-31,13.133,13.473,12.827,13.405,232321,0
2011-02-01,13.477,13.665,13.471,13.522,44227,0
2011-02-02,13.482,13.482,13.229,13.342,9246,0
2011-02-03,13.344,13.366,13.188,13.366,20553,0
2011-02-04,13.353,13.353,13.148,13.16,20867,0
2011-02-07,13.16,13.417,13.16,13.405,14880,0
2011-02-08,13.374,13.374,13.219,13.3,26273,0
2011-02-09,13.224,13.471,13.155,13.288,26183,0
2011-02-10,13.356,13.464,13.344,13.464,31296,0
2011-02-11,13.364,13.742,13.353,13.742,73459,0
2011-02-14,13.686,13.878,13.533,13.758,211244,0
2011-02-15,13.742,13.846,13.692,13.748,141031,0
2011-02-16,13.801,13.878,13.701,13.719,48538,0
2011-02-18,13.575,13.847,13.521,13.764,16650,0
2011-02-22,13.538,13.713,13.423,13.494,29728,0
2011-02-23,13.494,13.631,13.445,13.482,15090,0
2011-02-24,13.482,13.51,13.388,13.477,27738,0
2011-02-25,13.464,13.598,13.415,13.598,32078,0
2011-02-28,13.627,13.711,13.499,13.634,32237,0
2011-03-01,13.48,13.48,13.209,13.285,29594,0
2011-03-02,13.178,13.253,13.092,13.248,27479,0
2011-03-03,13.339,13.362,13.321,13.356,38239,0
2011-03-04,13.356,13.356,13.184,13.204,25561,0
2011-03-07,13.193,13.204,13.082,13.178,71869,0
2011-03-08,13.232,13.675,13.232,13.659,28031,0
2011-03-09,13.664,13.758,13.603,13.697,19003,0
2011-03-10,13.547,13.642,13.259,13.259,42362,0
2011-03-11,13.259,13.377,13.226,13.248,25614,0
2011-03-14,13.133,13.309,13.133,13.259,25355,0
2011-03-15,13.156,13.209,12.962,13.156,20975,0
2011-03-16,13.199,13.275,13.026,13.156,37502,0
2011-03-17,13.363,13.378,13.22,13.259,15931,0
2011-03-18,13.333,13.521,13.15,13.503,99600,0
2011-03-21,13.648,13.743,13.503,13.701,34345,0
2011-03-22,13.653,13.697,13.35,13.492,51642,0
2011-03-23,13.458,13.713,13.285,13.675,17998,0
2011-03-24,13.636,13.636,13.432,13.51,23091,0
2011-03-25,13.565,13.791,13.532,13.63,18878,0
2011-03-28,13.598,13.63,13.469,13.486,18438,0
2011-03-29,13.458,13.73,13.458,13.701,10896,0
2011-03-30,13.754,13.847,13.686,13.831,18777,0
2011-03-31,13.814,13.972,13.763,13.929,55827,0
2011-04-01,13.902,14.063,13.807,14.007,36188,0
2011-04-04,14.058,14.114,13.953,14.079,46276,0
2011-04-05,14.024,14.251,13.984,14.114,45269,0
2011-04-06,14.172,14.285,14.085,14.263,47932,0
2011-04-07,14.218,14.263,13.913,13.967,31585,0
2011-04-08,14.063,14.206,13.802,13.831,54405,0
2011-04-11,13.813,13.868,13.713,13.863,21048,0
2011-04-12,13.812,13.812,13.482,13.499,29643,0
2011-04-13,13.537,13.537,13.392,13.432,30046,0
2011-04-14,13.371,13.553,13.371,13.532,11134,0
2011-04-15,13.464,13.636,13.443,13.592,28466,0
2011-04-18,13.537,13.537,13.397,13.458,14804,0
2011-04-19,13.547,13.547,13.397,13.443,20725,0
2011-04-20,13.592,13.681,13.377,13.492,19441,0
2011-04-21,13.432,13.575,13.285,13.397,14774,0
2011-04-25,13.35,13.438,13.321,13.426,19902,0
2011-04-26,13.392,13.598,13.381,13.537,23608,0
2011-04-27,13.51,13.603,13.51,13.575,11703,0
2011-04-28,13.575,13.764,13.51,13.754,30488,0
2011-04-29,13.753,13.905,13.705,13.826,23782,0
2011-05-02,13.719,13.868,13.366,13.371,20104,0
2011-05-03,13.381,13.488,13.381,13.433,33777,0
2011-05-04,13.392,13.532,13.392,13.426,31493,0
2011-05-05,13.386,13.45,13.248,13.316,29261,0
2011-05-06,13.537,13.537,13.285,13.291,17600,0
2011-05-09,13.259,13.366,13.259,13.366,25031,0
2011-05-10,13.397,13.458,13.344,13.454,24213,0
2011-05-11,13.381,13.398,13.285,13.285,19595,0
2011-05-12,13.259,13.497,13.259,13.497,23553,0
2011-05-13,13.51,13.51,13.242,13.315,32967,0
2011-05-16,13.297,13.386,13.199,13.265,87822,0
2011-05-17,13.248,13.356,13.215,13.281,24080,0
2011-05-18,13.315,13.521,13.259,13.486,27749,0
2011-05-19,13.464,13.515,13.366,13.403,17781,0
2011-05-20,13.392,13.41,13.253,13.259,31211,0
2011-05-23,13.236,13.339,13.15,13.265,36179,0
2011-05-24,13.285,13.315,13.232,13.253,47095,0
2011-05-25,13.193,13.547,13.156,13.438,120495,0
2011-05-26,13.397,13.454,13.259,13.426,25931,0
2011-05-27,13.416,13.421,13.357,13.421,14769,0
2011-05-31,13.476,13.622,13.459,13.596,91001,0
2011-06-01,13.556,13.567,13.048,13.053,43574,0
2011-06-02,13.109,13.172,13.015,13.126,19157,0
2011-06-03,13.01,13.505,13.01,13.12,58938,0
2011-06-06,13.064,13.188,13.015,13.149,71165,0
2011-06-07,13.248,13.344,13.22,13.253,36170,0
2011-06-08,13.193,13.316,13.143,13.259,25485,0
2011-06-09,13.322,13.439,13.214,13.404,22706,0
2011-06-10,13.309,13.41,13.004,13.015,63848,0
2011-06-13,13.07,13.137,12.919,12.993,42063,0
2011-06-14,13.097,13.114,12.837,12.993,58627,0
2011-06-15,12.853,12.892,12.623,12.647,48160,0
2011-06-16,12.679,13.11,12.679,13.072,26668,0
2011-06-17,13.161,13.242,12.786,12.807,181397,0
2011-06-20,12.807,13.01,12.807,12.897,25849,0
2011-06-21,12.964,13.103,12.907,13.103,25169,0
2011-06-22,13.053,13.214,12.73,12.757,50243,0
2011-06-23,12.67,12.858,12.58,12.858,18078,0
2011-06-24,12.847,12.907,12.367,12.553,133281,0
2011-06-27,12.574,12.842,12.512,12.818,34845,0
2011-06-28,12.858,12.881,12.708,12.865,24030,0
2011-06-29,12.871,12.871,12.58,12.617,20804,0
2011-06-30,12.696,13.014,12.633,12.969,36912,0
2011-07-01,13.02,13.208,12.981,13.048,45657,0
2011-07-05,13.086,13.109,12.892,13.053,28241,0
2011-07-06,12.982,13.223,12.942,13.105,57649,0
2011-07-07,13.167,13.328,13.103,13.303,47237,0
2011-07-08,13.297,13.297,13.109,13.161,25489,0
2011-07-11,13.025,13.091,12.941,12.993,21320,0
2011-07-12,12.959,13.198,12.959,13.004,15535,0
2011-07-13,13.381,13.381,13.155,13.297,28933,0
2011-07-14,13.309,13.309,12.964,13.025,22339,0
2011-07-15,13.042,13.226,12.97,13.226,34730,0
2011-07-18,13.167,13.167,12.975,12.998,13106,0
2011-07-19,13.099,13.522,13.037,13.37,43377,0
2011-07-20,13.322,13.528,12.842,13.137,32260,0
2011-07-21,13.271,13.372,13.036,13.333,26544,0
2011-07-22,13.333,13.333,12.97,13.025,33031,0
2011-07-25,12.847,13.036,12.757,12.881,49744,0
2011-07-26,12.942,12.942,12.695,12.718,12136,0
2011-07-27,12.703,12.703,12.496,12.553,43678,0
2011-07-28,12.543,12.79,12.543,12.718,25169,0
2011-07-29,12.707,12.858,12.571,12.667,22419,0
2011-08-01,12.691,12.807,12.691,12.74,31177,0
2011-08-02,12.627,12.881,12.271,12.271,39980,0
2011-08-03,12.361,12.546,12.115,12.496,33467,0
2011-08-04,12.487,12.525,12.002,12.099,44150,0
2011-08-05,12.172,12.257,11.943,11.976,35973,0
2011-08-08,11.725,12.496,11.055,11.055,75595,0
2011-08-09,11.357,12.16,10.755,12.039,73983,0
2011-08-10,11.927,11.97,10.985,11.037,72934,0
2011-08-11,11.124,11.788,11.124,11.547,58392,0
2011-08-12,11.671,11.819,11.229,11.28,33227,0
2011-08-15,11.397,11.582,11.262,11.496,25885,0
2011-08-16,11.391,11.508,11.28,11.363,57512,0
2011-08-17,11.325,11.631,11.319,11.559,14184,0
2011-08-18,11.313,11.313,10.933,11.022,79998,0
2011-08-19,10.911,11.316,10.747,10.764,71365,0
2011-08-22,11.114,11.114,10.61,10.784,73636,0
2011-08-23,10.859,11.536,10.767,11.503,51411,0
2011-08-24,11.514,11.715,11.514,11.703,12891,0
2011-08-25,11.938,11.938,10.945,10.945,40835,0
2011-08-26,10.893,11.152,10.827,11.043,27481,0
2011-08-29,11.174,11.453,11.174,11.413,37738,0
2011-08-30,11.251,11.508,11.158,11.347,22467,0
2011-08-31,11.435,11.435,11.124,11.158,35328,0
2011-09-01,11.311,11.311,10.741,10.759,87576,0
2011-09-02,10.838,10.844,10.543,10.572,47356,0
2011-09-06,10.241,10.64,10.241,10.589,48497,0
2011-09-07,10.781,11.114,10.679,11.049,44206,0
2011-09-08,11.016,11.242,10.875,10.927,42686,0
2011-09-09,10.753,10.943,10.504,10.624,72377,0
2011-09-12,10.996,10.996,10.443,10.764,35742,0
2011-09-13,10.821,10.911,10.741,10.81,38472,0
2011-09-14,10.781,11.007,10.707,10.787,63944,0
2011-09-15,10.718,10.943,10.578,10.881,30693,0
2011-09-16,10.955,11.016,10.847,10.921,119979,0
2011-09-19,10.775,10.967,10.713,10.713,28105,0
2011-09-20,11.021,11.037,10.414,10.42,52502,0
2011-09-21,10.6,10.629,10.16,10.172,51615,0
2011-09-22,9.874,10.369,9.856,10.166,77618,0
2011-09-23,10.286,10.482,10.183,10.375,71220,0
2011-09-26,10.509,10.691,10.313,10.691,25033,0
2011-09-27,10.927,11.085,10.572,10.917,88794,0
2011-09-28,10.905,11.027,10.291,10.304,35802,0
2011-09-29,10.612,10.821,10.455,10.764,40374,0
2011-09-30,10.716,10.912,10.424,10.481,68243,0
2011-10-03,10.504,10.816,10.274,10.274,96395,0
2011-10-04,10.319,11.201,10.319,11.108,104956,0
2011-10-05,10.899,11.185,10.87,11.136,49431,0
2011-10-06,11.056,11.259,11.032,11.253,56298,0
2011-10-07,11.259,11.294,10.921,10.984,43368,0
2011-10-10,11.159,11.394,11.012,11.382,48141,0
2011-10-11,11.242,11.541,11.242,11.456,54552,0
2011-10-12,11.473,11.991,11.473,11.868,75696,0
2011-10-13,11.821,11.845,11.485,11.754,54129,0
2011-10-14,11.805,11.873,11.382,11.81,36566,0
2011-10-17,11.72,11.725,11.179,11.253,42129,0
2011-10-18,11.371,11.896,11.27,11.789,77085,0
2011-10-19,11.299,11.693,11.043,11.062,93105,0
2011-10-20,11.136,11.136,10.527,10.921,65920,0
2011-10-21,11.119,11.136,10.781,11.027,83675,0
2011-10-24,11.074,11.422,10.893,11.382,53719,0
2011-10-25,11.236,11.311,10.884,10.896,55263,0
2011-10-26,11.102,11.546,10.961,11.485,44000,0
2011-10-27,11.76,12.026,11.615,11.878,158737,0
2011-10-28,11.772,12.014,11.552,11.636,81974,0
2011-10-31,11.77,11.814,11.444,11.588,41824,0
2011-11-01,11.146,12.106,10.994,11.005,66363,0
2011-11-02,11.208,11.603,11.179,11.518,37661,0
2011-11-03,11.612,11.891,11.423,11.856,55994,0
2011-11-04,11.612,11.675,11.508,11.555,21220,0
2011-11-07,11.68,11.81,11.382,11.783,50186,0
2011-11-08,11.856,12.026,11.76,11.901,80760,0
2011-11-09,11.578,11.678,11.288,11.334,72554,0
2011-11-10,11.419,11.532,11.345,11.448,24602,0
2011-11-11,11.552,11.795,11.552,11.754,43952,0
2011-11-14,11.451,11.619,11.344,11.4,54537,0
2011-11-15,11.467,11.715,11.338,11.671,28711,0
2011-11-16,10.827,11.816,10.827,11.349,63580,0
2011-11-17,11.427,11.698,11.322,11.4,45861,0
2011-11-18,11.389,11.651,11.299,11.555,50165,0
2011-11-21,11.361,11.518,11.338,11.4,31998,0
2011-11-22,11.371,11.434,11.288,11.361,49347,0
2011-11-23,11.288,11.405,11.208,11.224,96023,0
2011-11-25,11.213,11.35,10.971,10.982,19786,0
2011-11-28,11.388,11.479,11.062,11.316,64482,0
2011-11-29,11.27,11.366,11.09,11.146,25412,0
2011-11-30,11.538,11.953,11.405,11.953,189371,0
2011-12-01,11.743,11.912,11.59,11.656,86391,0
2011-12-02,11.844,11.929,11.584,11.81,38112,0
2011-12-05,11.856,11.986,11.708,11.878,63610,0
2011-12-06,11.884,11.901,11.708,11.839,28112,0
2011-12-07,11.678,11.924,11.561,11.878,28015,0
2011-12-08,11.81,11.856,11.481,11.498,79863,0
2011-12-09,11.584,11.815,11.236,11.76,56237,0
2011-12-12,11.572,11.572,11.378,11.487,42731,0
2011-12-13,11.59,11.645,11.207,11.248,38984,0
2011-12-14,11.146,11.612,11.146,11.555,72014,0
2011-12-15,11.678,11.685,11.538,11.651,19953,0
2011-12-16,11.708,11.839,11.538,11.549,105427,0
2011-12-19,11.691,11.724,11.402,11.442,31540,0
2011-12-20,11.702,11.839,11.555,11.833,69232,0
2011-12-21,11.76,11.844,11.639,11.81,36462,0
2011-12-22,11.826,11.98,11.76,11.901,25612,0
2011-12-23,11.924,11.939,11.753,11.8,11731,0
2011-12-27,11.788,11.907,11.736,11.81,28809,0
2011-12-28,11.76,11.777,11.572,11.612,30885,0
2011-12-29,11.612,11.839,11.612,11.81,27528,0
2011-12-30,11.782,11.782,11.52,11.656,34519,0
2012-01-03,11.884,12.038,11.492,11.968,52117,0
2012-01-04,11.968,12.027,11.862,12.021,68641,0
2012-01-05,11.997,12.066,11.884,12.027,32060,0
2012-01-06,12.027,12.027,11.856,11.912,70429,0
2012-01-09,11.85,11.912,11.81,11.896,19916,0
2012-01-10,11.974,12.06,11.868,11.962,36609,0
2012-01-11,11.884,11.891,11.663,11.8,40499,0
2012-01-12,11.795,11.912,11.669,11.896,16377,0
2012-01-13,11.724,11.795,11.719,11.753,20501,0
2012-01-17,11.826,11.879,11.638,11.695,26370,0
2012-01-18,11.669,11.873,11.669,11.873,21184,0
2012-01-19,11.719,11.918,11.719,11.912,25058,0
2012-01-20,11.918,12.174,11.777,12.15,23775,0
2012-01-23,12.174,12.174,11.907,12.054,12431,0
2012-01-24,12.066,12.126,11.868,11.997,67996,0
2012-01-25,12.09,12.202,11.935,12.021,33217,0
2012-01-26,12.021,12.395,11.986,12.345,31136,0
2012-01-27,12.287,12.508,12.287,12.427,21503,0
2012-01-30,12.36,12.463,12.255,12.339,20779,0
2012-01-31,12.348,12.514,12.348,12.451,18905,0
2012-02-01,12.434,12.571,12.372,12.525,64788,0
2012-02-02,12.627,12.758,12.418,12.657,33542,0
2012-02-03,12.89,13.053,12.214,12.833,55934,0
2012-02-06,12.82,12.827,12.68,12.758,13746,0
2012-02-07,12.737,12.858,12.67,12.676,11987,0
2012-02-08,12.716,12.914,12.658,12.876,10911,0
2012-02-09,12.92,12.92,12.582,12.61,10547,0
2012-02-10,12.587,12.657,12.265,12.354,42917,0
2012-02-13,12.214,12.492,12.214,12.481,26174,0
2012-02-14,12.486,12.486,12.15,12.349,12430,0
2012-02-15,12.349,12.412,12.208,12.281,29134,0
2012-02-16,12.445,12.833,12.265,12.77,28890,0
2012-02-17,12.812,13.285,12.676,12.978,99629,0
2012-02-21,12.98,13.128,12.786,12.797,22397,0
2012-02-22,12.687,12.949,12.64,12.664,28078,0
2012-02-23,12.587,12.878,12.587,12.878,21722,0
2012-02-24,12.841,12.841,12.629,12.676,12757,0
2012-02-27,12.567,12.73,12.567,12.714,9698,0
2012-02-28,12.555,12.657,12.549,12.549,25165,0
2012-02-29,12.623,12.728,12.312,12.346,51814,0
2012-03-01,12.418,12.549,12.301,12.418,66196,0
2012-03-02,12.439,12.486,12.212,12.259,64182,0
2012-03-05,12.193,12.778,12.193,12.64,62294,0
2012-03-06,12.599,12.604,12.301,12.407,53787,0
2012-03-07,12.389,12.519,12.307,12.502,18490,0
2012-03-08,12.519,12.99,12.519,12.634,45732,0
2012-03-09,12.732,13.076,12.599,13.002,24076,0
2012-03-12,13.002,13.014,12.737,12.932,37141,0
2012-03-13,13.081,13.458,12.943,13.395,84440,0
2012-03-14,13.374,13.374,12.927,12.973,21435,0
2012-03-15,13.029,13.163,12.978,13.115,20732,0
2012-03-16,13.053,13.218,12.996,13.127,60506,0
2012-03-19,13.058,13.401,12.572,13.07,125910,0
2012-03-20,12.949,13.224,12.914,13.103,46437,0
2012-03-21,13.019,13.335,13.019,13.151,17699,0
2012-03-22,12.938,13.014,12.789,12.907,24805,0
2012-03-23,12.864,13.407,12.794,13.304,66730,0
2012-03-26,13.579,13.677,13.163,13.54,74603,0
2012-03-27,13.586,13.665,13.281,13.413,45505,0
2012-03-28,13.682,13.682,13.43,13.545,64770,0
2012-03-29,13.43,13.592,13.206,13.517,41142,0
2012-03-30,13.579,13.592,13.275,13.285,59395,0
2012-04-02,13.31,13.545,13.002,13.494,37960,0
2012-04-03,13.545,13.694,13.458,13.551,62713,0
2012-04-04,13.364,13.458,13.195,13.281,66353,0
2012-04-05,13.317,13.401,13.157,13.281,30280,0
2012-04-09,13.047,13.285,12.887,13.053,95320,0
2012-04-10,13.097,13.201,12.829,12.846,38545,0
2012-04-11,12.871,13.008,12.629,12.973,32410,0
2012-04-12,12.92,13.31,12.887,13.081,48802,0
2012-04-13,13.002,13.002,12.604,12.653,34678,0
2012-04-16,12.67,13.053,12.67,12.932,20251,0
2012-04-17,13.04,13.311,13.04,13.181,27466,0
2012-04-18,13.064,13.081,12.556,12.8,76985,0
2012-04-19,12.858,13.103,12.578,12.789,58905,0
2012-04-20,13.035,13.23,12.836,12.967,42671,0
2012-04-23,12.737,12.956,12.692,12.766,69707,0
2012-04-24,12.742,13.121,12.732,13.002,25301,0
2012-04-25,13.139,13.358,13.002,13.335,65815,0
2012-04-26,13.285,13.38,13.024,13.275,27455,0
2012-04-27,13.253,13.47,13.121,13.464,35921,0
2012-04-30,13.407,13.464,13.163,13.285,45132,0
2012-05-01,13.324,13.698,13.127,13.139,70884,0
2012-05-02,13.115,13.241,12.949,13.224,52337,0
2012-05-03,13.145,13.276,13.006,13.127,43788,0
2012-05-04,13.024,13.024,12.789,12.864,49260,0
2012-05-07,12.783,12.996,12.778,12.907,32589,0
2012-05-08,12.772,13.169,12.772,13.139,49494,0
2012-05-09,13.109,13.145,12.833,12.9,62260,0
2012-05-10,13,13.174,12.826,13.157,48966,0
2012-05-11,13.008,13.174,12.8,13.002,81609,0
2012-05-14,12.829,13.174,12.829,13.002,51288,0
2012-05-15,12.973,13.174,12.973,13.029,49895,0
2012-05-16,13.053,13.139,12.898,12.898,43722,0
2012-05-17,12.876,13.097,12.876,12.938,39364,0
2012-05-18,12.862,13.006,12.751,12.88,42748,0
2012-05-21,12.881,13.27,12.841,13.265,87375,0
2012-05-22,13.218,13.346,12.881,12.956,21787,0
2012-05-23,12.836,13.091,12.766,13.019,32883,0
2012-05-24,13.091,13.127,12.876,13.127,26199,0
2012-05-25,13.085,13.174,12.924,13.012,16506,0
2012-05-29,13.091,13.103,12.836,13.091,34304,0
2012-05-30,12.976,13.103,12.815,12.885,45845,0
2012-05-31,12.871,13.103,12.748,12.907,70279,0
2012-06-01,12.672,12.93,12.588,12.617,42210,0
2012-06-04,12.666,12.751,12.514,12.579,33001,0
2012-06-05,12.481,12.874,12.481,12.803,33215,0
2012-06-06,12.844,13.174,12.833,13.174,19953,0
2012-06-07,13.299,13.348,13.006,13.062,40984,0
2012-06-08,13.04,13.397,12.994,13.276,17434,0
2012-06-11,13.461,13.461,12.744,12.744,35112,0
2012-06-12,12.885,13.169,12.762,13.103,19484,0
2012-06-13,13.08,13.19,12.839,12.947,23532,0
2012-06-14,12.924,13.343,12.924,13.276,40371,0
2012-06-15,13.19,13.348,13.057,13.248,86199,0
2012-06-18,13.201,13.201,12.96,13.051,57152,0
2012-06-19,13.04,13.502,13.028,13.36,144236,0
2012-06-20,13.385,13.415,13.293,13.364,13402,0
2012-06-21,13.376,13.385,12.891,12.983,35057,0
2012-06-22,13.174,13.473,13.174,13.45,210425,0
2012-06-25,13.212,13.409,13.057,13.281,9570,0
2012-06-26,13.397,13.478,13.127,13.397,46575,0
2012-06-27,13.381,13.693,13.381,13.693,23990,0
2012-06-28,13.201,13.773,13.201,13.746,40686,0
2012-06-29,13.861,13.861,13.497,13.832,64637,0
2012-07-02,13.832,13.963,13.629,13.958,108191,0
2012-07-03,13.998,14.143,13.861,14.086,60389,0
2012-07-05,13.715,14.148,13.715,14.12,18982,0
2012-07-06,13.98,14.148,13.866,13.974,55322,0
2012-07-09,13.888,14.086,13.79,13.98,25474,0
2012-07-10,14.022,14.12,13.838,13.974,32282,0
2012-07-11,13.942,14.283,13.907,14.004,123675,0
2012-07-12,13.958,14.143,13.849,14.057,32249,0
2012-07-13,14.201,14.427,14.201,14.339,62678,0
2012-07-16,14.265,14.373,14.148,14.207,14718,0
2012-07-17,14.335,14.489,14.164,14.427,76177,0
2012-07-18,14.047,14.606,14.047,14.114,45526,0
2012-07-19,13.876,14.265,13.762,13.762,47419,0
2012-07-20,13.681,13.849,13.612,13.659,50724,0
2012-07-23,13.381,13.703,13.354,13.439,45888,0
2012-07-24,13.478,13.478,13.231,13.266,46705,0
2012-07-25,13.169,13.403,13.169,13.195,66004,0
2012-07-26,13.433,13.433,13.163,13.276,24265,0
2012-07-27,13.299,13.779,13.206,13.762,37158,0
2012-07-30,13.768,13.82,13.571,13.571,11059,0
2012-07-31,13.502,13.67,13.427,13.497,33078,0
2012-08-01,13.583,13.583,13.163,13.163,55175,0
2012-08-02,13.139,13.212,12.936,12.965,54010,0
2012-08-03,13.034,13.392,13.034,13.259,49124,0
2012-08-06,13.286,13.415,13.212,13.271,24860,0
2012-08-07,13.324,13.532,13.057,13.403,64842,0
2012-08-08,13.348,13.618,13.293,13.348,13710,0
2012-08-09,13.376,13.659,13.281,13.456,42698,0
2012-08-10,13.484,13.514,13.281,13.311,15708,0
2012-08-13,13.235,13.37,13.139,13.276,27918,0
2012-08-14,13.324,13.324,13.051,13.091,36612,0
2012-08-15,13.103,13.231,13.085,13.201,22467,0
2012-08-16,13.235,13.484,13.127,13.427,30878,0
2012-08-17,13.37,13.647,13.37,13.647,57292,0
2012-08-20,13.629,13.762,13.445,13.751,18316,0
2012-08-21,13.832,14.063,13.467,13.618,46179,0
2012-08-22,13.589,13.895,13.439,13.484,54067,0
2012-08-23,13.543,13.652,13.293,13.397,70559,0
2012-08-24,13.336,13.647,13.281,13.548,13036,0
2012-08-27,13.659,13.659,13.439,13.571,8240,0
2012-08-28,13.52,13.715,13.52,13.659,21062,0
2012-08-29,13.709,13.861,13.596,13.727,41043,0
2012-08-30,13.856,13.856,13.497,13.596,13438,0
2012-08-31,13.478,13.739,13.336,13.508,46320,0
2012-09-04,13.497,13.675,13.427,13.67,54387,0
2012-09-05,13.733,13.768,13.596,13.686,29856,0
2012-09-06,13.769,13.857,13.733,13.797,58750,0
2012-09-07,13.868,13.89,13.686,13.803,19804,0
2012-09-10,13.762,13.762,13.582,13.681,21947,0
2012-09-11,13.709,13.727,13.634,13.681,43102,0
2012-09-12,13.681,13.851,13.634,13.845,79696,0
2012-09-13,13.827,14.193,13.709,13.966,108024,0
2012-09-14,13.97,14.241,13.839,14.083,94878,0
2012-09-17,14.043,14.043,13.733,13.89,18722,0
2012-09-18,13.932,14.224,13.868,14.169,27350,0
2012-09-19,14.146,14.151,13.92,14.043,69368,0
2012-09-20,13.954,14.108,13.724,14.055,29689,0
2012-09-21,14.259,14.265,13.976,14.259,119602,0
2012-09-24,14.118,14.315,14.001,14.175,59238,0
2012-09-25,14.055,14.265,13.989,14.043,58505,0
2012-09-26,14.123,14.135,13.926,14.07,43043,0
2012-09-27,14.157,14.157,13.92,14.043,22166,0
2012-09-28,13.959,13.97,13.773,13.773,55276,0
2012-10-01,13.913,14.123,13.857,14.025,59774,0
2012-10-02,14.123,14.193,13.995,14.037,48338,0
2012-10-03,14.055,14.07,13.869,13.97,21720,0
2012-10-04,13.995,14.025,13.74,13.966,49193,0
2012-10-05,13.976,14.114,13.966,14.043,15524,0
2012-10-08,13.97,13.97,13.797,13.815,11874,0
2012-10-09,13.809,13.815,13.646,13.74,20539,0
2012-10-10,13.803,13.99,13.758,13.884,25030,0
2012-10-11,14.025,14.025,13.821,13.92,15124,0
2012-10-12,13.884,13.897,13.752,13.803,39155,0
2012-10-15,13.884,13.944,13.827,13.938,22766,0
2012-10-16,13.976,14.001,13.541,13.747,59386,0
2012-10-17,13.809,13.878,13.588,13.878,15952,0
2012-10-18,13.868,13.903,13.477,13.582,33575,0
2012-10-19,13.553,13.727,13.394,13.489,76480,0
2012-10-22,13.5,13.595,13.482,13.482,9290,0
2012-10-23,13.519,13.658,13.394,13.646,41984,0
2012-10-24,13.681,13.797,13.588,13.6,35045,0
2012-10-25,13.752,13.884,13.64,13.827,25725,0
2012-10-26,13.827,13.827,13.512,13.57,33391,0
2012-10-31,13.576,13.727,13.471,13.727,26729,0
2012-11-01,13.827,13.959,13.773,13.845,48414,0
2012-11-02,13.857,13.857,13.537,13.605,73320,0
2012-11-05,13.437,13.752,13.437,13.698,9852,0
2012-11-06,13.78,13.89,13.652,13.721,15034,0
2012-11-07,13.617,13.634,13.244,13.244,36353,0
2012-11-08,13.25,13.273,13.013,13.023,26826,0
2012-11-09,13.159,13.25,12.977,13.034,19669,0
2012-11-12,13.115,13.153,12.96,13.006,12854,0
2012-11-13,12.936,13.034,12.564,12.597,53008,0
2012-11-14,12.663,12.778,12.232,12.27,49834,0
2012-11-15,12.313,12.575,12.295,12.372,57684,0
2012-11-16,12.353,12.553,12.143,12.465,91042,0
2012-11-19,12.603,12.603,12.353,12.428,63546,0
2012-11-20,12.412,12.642,12.378,12.609,31966,0
2012-11-21,12.541,12.716,12.516,12.716,22612,0
2012-11-23,12.726,12.807,12.669,12.807,12820,0
2012-11-26,12.79,12.79,12.504,12.681,41549,0
2012-11-27,12.675,12.784,12.603,12.721,25726,0
2012-11-28,12.767,12.767,12.499,12.627,28849,0
2012-11-29,12.807,12.895,12.784,12.873,35511,0
2012-11-30,12.924,12.936,12.553,12.884,72659,0
2012-12-03,12.941,12.941,12.732,12.941,18611,0
2012-12-04,12.71,12.96,12.71,12.784,34568,0
2012-12-05,12.698,12.861,12.698,12.742,167576,0
2012-12-06,12.686,12.844,12.686,12.832,15830,0
2012-12-07,12.88,12.913,12.749,12.832,19345,0
2012-12-10,12.885,12.885,12.791,12.808,38169,0
2012-12-11,12.784,12.913,12.704,12.839,36179,0
2012-12-12,12.832,13.032,12.749,12.874,246757,0
2012-12-13,12.868,12.945,12.839,12.874,18828,0
2012-12-14,12.826,12.938,12.826,12.868,30266,0
2012-12-17,12.885,12.942,12.808,12.897,62461,0
2012-12-18,12.956,12.962,12.819,12.925,73314,0
2012-12-19,12.956,13.032,12.832,13.015,35006,0
2012-12-20,12.997,13.413,12.931,13.301,41792,0
2012-12-21,13.295,13.295,12.942,13.079,146014,0
2012-12-24,13.072,13.314,12.938,12.962,29350,0
2012-12-26,13.037,13.145,12.839,12.962,43100,0
2012-12-27,12.956,12.997,12.779,12.919,60478,0
2012-12-28,12.885,13.06,12.832,12.868,39507,0
2012-12-31,12.919,13.231,12.815,13.174,63896,0
2013-01-02,13.483,13.806,13.15,13.683,137694,0
2013-01-03,13.643,13.737,13.496,13.578,47584,0
2013-01-04,13.661,13.661,13.502,13.614,44614,0
2013-01-07,13.555,13.643,13.314,13.339,17318,0
2013-01-08,13.19,13.465,13.19,13.357,35190,0
2013-01-09,13.186,13.417,13.186,13.272,11846,0
2013-01-10,13.301,13.452,13.163,13.373,40178,0
2013-01-11,13.401,13.438,13.086,13.413,35811,0
2013-01-14,13.32,13.532,13.22,13.438,37317,0
2013-01-15,13.333,13.578,13.213,13.532,86135,0
2013-01-16,13.52,13.52,13.157,13.267,63169,0
2013-01-17,13.277,13.277,13.131,13.19,47830,0
2013-01-18,13.157,13.261,13.003,13.113,40283,0
2013-01-22,13.225,13.231,13.079,13.168,79982,0
2013-01-23,13.19,13.19,12.986,13.05,94803,0
2013-01-24,13.095,13.15,13.015,13.025,113745,0
2013-01-25,13.025,13.113,12.938,12.991,149425,0
2013-01-28,13.072,13.089,12.956,13.032,211145,0
2013-01-29,13.066,13.231,13.066,13.225,80334,0
2013-01-30,13.22,13.22,13.05,13.089,44111,0
2013-01-31,13.163,13.407,13.089,13.283,70402,0
2013-02-01,13.236,13.314,13.157,13.283,51501,0
2013-02-04,13.242,13.288,13.113,13.157,41492,0
2013-02-05,13.195,13.307,13.195,13.283,27485,0
2013-02-06,13.206,13.242,13.107,13.236,40857,0
2013-02-07,13.145,13.195,13.055,13.131,13284,0
2013-02-08,13.186,13.254,13.055,13.126,33668,0
2013-02-11,13.107,13.231,12.986,13.213,34851,0
2013-02-12,13.213,13.339,13.107,13.333,25858,0
2013-02-13,13.327,13.339,13.166,13.333,23209,0
2013-02-14,13.401,13.431,13.314,13.407,27968,0
2013-02-15,13.49,13.49,13.314,13.367,45954,0
2013-02-19,13.379,13.454,13.288,13.449,39810,0
2013-02-20,13.431,13.459,13.339,13.339,57609,0
2013-02-21,13.357,13.364,13.131,13.249,19862,0
2013-02-22,13.339,13.419,13.163,13.295,60328,0
2013-02-25,13.379,13.438,12.986,12.986,34254,0
2013-02-26,13.025,13.225,13.025,13.168,33385,0
2013-02-27,13.157,13.357,13.157,13.231,27798,0
2013-02-28,13.314,13.367,13.168,13.307,39345,0
2013-03-01,13.236,13.295,13.138,13.272,27182,0
2013-03-04,13.231,13.327,13.231,13.261,22536,0
2013-03-05,13.295,13.419,13.277,13.367,32114,0
2013-03-06,13.443,13.465,13.32,13.379,43717,0
2013-03-07,13.461,13.633,13.438,13.583,40814,0
2013-03-08,13.621,13.737,13.599,13.657,47572,0
2013-03-11,13.651,13.728,13.42,13.484,42926,0
2013-03-12,13.466,13.515,13.3,13.42,31950,0
2013-03-13,13.515,13.55,13.455,13.484,8101,0
2013-03-14,13.466,13.533,13.367,13.42,21328,0
2013-03-15,13.45,13.536,13.432,13.484,78113,0
2013-03-18,13.432,13.454,13.344,13.426,18434,0
2013-03-19,13.45,13.478,13.307,13.401,31612,0
2013-03-20,13.426,13.527,13.395,13.478,32765,0
2013-03-21,13.432,13.473,13.35,13.373,22725,0
2013-03-22,13.414,13.497,13.344,13.444,97817,0
2013-03-25,13.432,13.568,13.328,13.473,21857,0
2013-03-26,13.503,13.533,13.366,13.414,16498,0
2013-03-27,13.357,13.395,13.339,13.379,12371,0
2013-03-28,13.432,13.461,13.339,13.339,46553,0
2013-04-01,13.373,13.373,13.178,13.282,89223,0
2013-04-02,13.363,13.401,13.117,13.194,47908,0
2013-04-03,13.253,13.32,13.07,13.129,50280,0
2013-04-04,13.193,13.383,13.193,13.277,17129,0
2013-04-05,13.142,13.218,13.099,13.2,31189,0
2013-04-08,13.313,13.313,13.111,13.194,15434,0
2013-04-09,13.253,13.326,13.105,13.105,23346,0
2013-04-10,13.282,13.326,13.142,13.3,39273,0
2013-04-11,13.3,13.3,13.123,13.2,30838,0
2013-04-12,13.111,13.23,13.099,13.142,23185,0
2013-04-15,13.099,13.189,12.749,12.749,60223,0
2013-04-16,13.028,13.028,12.756,12.958,84311,0
2013-04-17,12.876,13.034,12.606,12.749,60153,0
2013-04-18,12.774,12.908,12.743,12.774,26120,0
2013-04-19,12.743,12.928,12.743,12.904,39472,0
2013-04-22,12.908,12.933,12.743,12.876,22143,0
2013-04-23,12.988,13.058,12.921,13.028,16644,0
2013-04-24,12.964,13.23,12.833,13.223,45574,0
2013-04-25,13.266,13.383,13.155,13.2,39618,0
2013-04-26,13.2,13.23,13.04,13.064,37606,0
2013-04-29,13.184,13.432,13.161,13.426,37277,0
2013-04-30,13.395,13.621,13.379,13.609,51513,0
2013-05-01,13.563,13.669,13.105,13.111,106615,0
2013-05-02,13.161,13.621,12.988,13.515,55607,0
2013-05-03,13.675,13.781,13.563,13.592,19395,0
2013-05-06,13.633,13.681,13.592,13.681,36405,0
2013-05-07,13.663,13.805,13.592,13.758,38661,0
2013-05-08,13.669,13.817,13.626,13.817,29248,0
2013-05-09,13.758,13.859,13.626,13.793,29861,0
2013-05-10,13.853,13.853,13.698,13.81,24272,0
2013-05-13,13.752,13.87,13.752,13.864,16005,0
2013-05-14,13.722,14.043,13.651,14.006,47764,0
2013-05-15,13.953,14.165,13.864,14.165,39558,0
2013-05-16,14.09,14.269,14.071,14.208,29276,0
2013-05-17,14.221,14.349,14.019,14.308,61404,0
2013-05-20,14.227,14.463,14.227,14.379,24321,0
2013-05-21,14.373,14.452,14.257,14.355,17323,0
2013-05-22,14.333,14.522,14.12,14.178,39390,0
2013-05-23,14.165,14.286,14.078,14.286,21468,0
2013-05-24,14.245,14.492,14.137,14.391,14720,0
2013-05-28,14.522,14.742,14.404,14.522,50657,0
2013-05-29,14.41,14.468,14.28,14.361,21028,0
2013-05-30,14.44,14.58,14.344,14.58,22020,0
2013-05-31,14.461,14.461,14.263,14.288,30811,0
2013-06-03,14.292,14.819,14.084,14.813,92356,0
2013-06-04,14.791,14.791,14.327,14.57,25042,0
2013-06-05,14.575,14.575,14.096,14.196,17170,0
2013-06-06,14.245,14.381,14.102,14.35,19401,0
2013-06-07,14.471,14.502,14.251,14.43,17050,0
2013-06-10,14.297,14.794,14.297,14.584,22572,0
2013-06-11,14.35,14.477,14.245,14.309,20024,0
2013-06-12,14.35,14.419,14.076,14.208,35751,0
2013-06-13,14.208,14.43,14.095,14.387,20951,0
2013-06-14,14.393,14.393,14.07,14.152,35896,0
2013-06-17,14.297,14.622,14.215,14.495,41672,0
2013-06-18,14.483,14.818,14.424,14.64,34953,0
2013-06-19,14.584,14.662,14.203,14.227,37630,0
2013-06-20,14.03,14.07,13.694,13.999,123170,0
2013-06-21,14.059,14.335,13.862,14.303,82268,0
2013-06-24,14.189,14.46,14.076,14.269,40240,0
2013-06-25,14.43,14.757,14.036,14.757,47358,0
2013-06-26,14.823,14.823,14.387,14.531,28334,0
2013-06-27,14.538,14.823,14.387,14.751,34891,0
2013-06-28,14.784,15.011,14.628,14.759,396593,0
2013-07-01,14.835,14.998,14.651,14.938,49165,0
2013-07-02,14.956,15.093,14.865,14.991,54540,0
2013-07-03,14.926,15.217,14.884,15.189,18022,0
2013-07-05,15.428,15.697,14.95,15.667,55751,0
2013-07-08,15.602,15.762,15.272,15.683,75248,0
2013-07-09,15.732,15.859,15.445,15.762,54437,0
2013-07-10,15.529,15.828,15.452,15.762,47918,0
2013-07-11,15.847,16.026,15.615,15.683,37028,0
2013-07-12,15.709,15.787,15.541,15.709,31845,0
2013-07-15,15.679,15.811,15.671,15.751,28252,0
2013-07-16,15.811,16.093,15.596,15.983,28156,0
2013-07-17,16.037,16.131,15.882,15.947,26646,0
2013-07-18,15.935,16.199,15.935,16.131,24939,0
2013-07-19,16.093,16.205,15.986,16.126,59689,0
2013-07-22,16.126,16.552,16.105,16.437,25070,0
2013-07-23,16.426,16.426,16.144,16.323,44824,0
2013-07-24,16.377,16.384,16.174,16.33,27272,0
2013-07-25,16.235,17.012,15.882,17.012,67997,0
2013-07-26,16.882,16.888,16.516,16.664,45248,0
2013-07-29,16.658,16.664,16.421,16.535,26220,0
2013-07-30,16.677,16.69,16.468,16.522,12571,0
2013-07-31,16.449,16.814,16.443,16.516,40511,0
2013-08-01,16.741,16.814,16.558,16.719,68132,0
2013-08-02,16.629,16.76,16.443,16.635,39746,0
2013-08-05,16.617,16.696,16.586,16.647,30042,0
2013-08-06,16.641,16.882,16.477,16.747,42044,0
2013-08-07,16.741,16.869,16.498,16.592,22789,0
2013-08-08,16.753,16.753,16.498,16.552,10473,0
2013-08-09,16.498,16.586,16.349,16.349,22386,0
2013-08-12,16.254,16.586,16.254,16.475,14953,0
2013-08-13,16.415,16.504,16.229,16.426,26571,0
2013-08-14,16.384,16.76,16.366,16.558,77007,0
2013-08-15,16.353,16.564,16.235,16.396,42248,0
2013-08-16,16.306,16.586,16.248,16.323,64735,0
2013-08-19,16.229,16.504,16.181,16.211,29210,0
2013-08-20,16.192,16.494,16.168,16.462,55025,0
2013-08-21,16.396,16.516,16.229,16.301,27463,0
2013-08-22,16.455,16.635,16.437,16.586,75754,0
2013-08-23,16.569,16.641,16.569,16.617,33057,0
2013-08-26,16.611,16.617,16.343,16.485,34946,0
2013-08-27,16.271,16.455,15.964,15.976,45881,0
2013-08-28,16.026,16.126,15.894,15.917,23672,0
2013-08-29,16.056,16.131,15.935,16.031,21705,0
2013-08-30,16.072,16.142,15.752,15.974,61991,0
2013-09-03,16.063,16.146,15.815,15.876,44765,0
2013-09-04,15.87,16.07,15.719,15.853,22788,0
2013-09-05,15.918,15.96,15.793,15.894,22371,0
2013-09-06,15.954,16.089,15.731,15.853,25736,0
2013-09-09,15.853,15.9,15.75,15.859,27573,0
2013-09-10,15.984,16.032,15.786,16.027,40011,0
2013-09-11,16.015,16.184,15.889,16.009,61195,0
2013-09-12,15.853,16.082,15.834,15.876,33905,0
2013-09-13,15.96,16.063,15.906,15.948,13996,0
2013-09-16,16.082,16.082,15.942,16.063,44691,0
2013-09-17,16.058,16.076,15.99,16.076,26201,0
2013-09-18,16.158,17.003,16.032,16.78,56331,0
2013-09-19,16.591,16.767,16.364,16.551,36789,0
2013-09-20,16.557,16.845,16.516,16.715,77628,0
2013-09-23,16.703,16.917,16.703,16.827,39225,0
2013-09-24,16.871,16.894,16.742,16.78,76045,0
2013-09-25,16.845,17.11,16.715,16.935,34204,0
2013-09-26,16.996,17.167,16.827,17.091,35862,0
2013-09-27,16.955,17.167,16.955,17.063,13449,0
2013-09-30,16.964,17.278,16.957,17.177,72248,0
2013-10-01,17.135,17.917,17.135,17.569,90158,0
2013-10-02,17.502,17.586,16.864,16.864,68239,0
2013-10-03,16.89,16.98,16.454,16.793,35033,0
2013-10-04,16.54,16.871,16.54,16.67,20090,0
2013-10-07,16.473,16.697,16.473,16.473,16604,0
2013-10-08,16.516,16.715,16.4,16.497,29093,0
2013-10-09,16.528,16.616,16.293,16.4,30715,0
2013-10-10,16.629,16.923,16.454,16.864,72892,0
2013-10-11,16.858,17.417,16.81,17.322,27399,0
2013-10-14,17.155,17.76,17.128,17.597,39686,0
2013-10-15,17.671,17.671,17.364,17.429,19595,0
2013-10-16,17.557,17.76,17.551,17.563,36195,0
2013-10-17,17.629,17.755,17.478,17.725,51444,0
2013-10-18,17.907,18.058,17.104,17.947,54296,0
2013-10-21,17.666,18.069,17.666,17.852,32877,0
2013-10-22,17.859,18.127,17.76,17.911,48316,0
2013-10-23,17.616,18.146,15.201,17.935,54129,0
2013-10-24,17.816,18.245,17.128,18.245,50307,0
2013-10-25,18.308,18.653,18.065,18.574,41343,0
2013-10-28,18.604,18.669,17.7,18.61,30885,0
2013-10-29,18.61,18.669,18.251,18.385,64588,0
2013-10-30,18.379,18.563,18.275,18.335,41343,0
2013-10-31,18.164,18.57,18.15,18.193,61873,0
2013-11-01,18.014,18.346,17.877,18.069,64588,0
2013-11-04,18.1,18.52,17.81,18.285,42505,0
2013-11-05,18.647,18.647,18.127,18.133,13449,0
2013-11-06,18.263,18.483,18.038,18.058,12119,0
2013-11-07,17.822,18.164,17.61,17.755,20590,0
2013-11-08,17.744,18.669,17.744,18.412,35862,0
2013-11-11,18.369,18.369,17.972,18.245,15610,0
2013-11-12,18.127,18.275,17.923,18.146,24077,0
2013-11-13,18.231,18.285,17.941,18.263,21420,0
2013-11-14,18.231,18.231,18.045,18.199,13614,0
2013-11-15,18.17,18.219,17.917,18.164,24239,0
2013-11-18,18.069,18.653,17.989,18.225,18396,0
2013-11-19,18.219,18.52,18.001,18.111,24904,0
2013-11-20,17.947,18.291,17.917,18.176,19261,0
2013-11-21,18.269,18.546,18.188,18.539,41972,0
2013-11-22,18.489,18.997,18.251,18.792,33374,0
2013-11-25,18.834,19.098,18.815,18.894,20258,0
2013-11-26,18.972,19.456,18.744,19.424,25404,0
2013-11-27,19.412,19.875,19.304,19.786,29054,0
2013-11-29,20.087,20.516,20.087,20.473,16253,0
2013-12-02,20.095,20.285,19.641,19.676,100947,0
2013-12-03,19.727,19.982,19.438,19.477,92207,0
2013-12-04,19.444,19.643,19.194,19.432,51464,0
2013-12-05,19.218,19.576,19.041,19.346,35960,0
2013-12-06,19.569,20,19.352,19.45,59368,0
2013-12-09,19.406,19.438,19.206,19.388,27712,0
2013-12-10,19.182,19.413,19.041,19.078,42635,0
2013-12-11,19.182,19.857,18.799,18.83,45171,0
2013-12-12,18.848,19.17,18.812,18.916,23255,0
2013-12-13,18.977,19.266,18.683,18.871,36224,0
2013-12-16,18.958,19.801,18.927,19.552,47506,0
2013-12-17,19.096,19.626,19.096,19.539,16330,0
2013-12-18,19.607,20.263,19.438,20.048,39919,0
2013-12-19,19.853,19.853,19.661,19.679,21369,0
2013-12-20,19.649,19.703,19.358,19.643,248205,0
2013-12-23,19.789,19.849,19.569,19.703,81234,0
2013-12-24,19.703,19.739,19.703,19.703,43175,0
2013-12-26,19.667,19.721,19.637,19.696,18639,0
2013-12-27,19.703,19.709,19.456,19.69,21939,0
2013-12-30,19.601,19.696,19.182,19.278,88575,0
2013-12-31,19.363,19.552,19.291,19.352,40576,0
2014-01-02,19.247,19.247,18.444,18.528,62831,0
2014-01-03,18.541,18.649,18.275,18.419,38552,0
2014-01-06,18.431,18.528,17.915,18.164,44043,0
2014-01-07,18.223,18.405,18.193,18.243,20004,0
2014-01-08,18.275,18.334,17.981,18.15,35993,0
2014-01-09,18.182,18.302,17.993,18.11,41226,0
2014-01-10,18.412,18.549,18.175,18.243,109302,0
2014-01-13,18.23,18.269,17.95,18.182,75789,0
2014-01-14,18.193,18.302,18.074,18.217,63338,0
2014-01-15,18.279,18.279,18.018,18.062,95175,0
2014-01-16,18.012,18.125,17.909,18.005,63834,0
2014-01-17,18.035,18.187,17.981,18.012,63637,0
2014-01-21,18.116,18.503,17.963,18.431,43247,0
2014-01-22,18.509,18.916,18.437,18.859,33323,0
2014-01-23,18.302,18.618,18.302,18.419,34309,0
2014-01-24,18.34,18.419,18.062,18.086,40417,0
2014-01-27,18.138,18.279,17.587,17.793,42228,0
2014-01-28,17.868,18.243,17.806,17.944,139378,0
2014-01-29,17.799,18.116,17.678,17.909,83725,0
2014-01-30,18.018,18.334,17.909,18.211,59049,0
2014-01-31,18.024,18.192,17.83,17.938,49044,0
2014-02-03,17.927,18.055,17.029,17.271,61039,0
2014-02-04,17.429,17.429,17,17.195,43663,0
2014-02-05,17.423,17.423,16.913,16.99,57876,0
2014-02-06,17.077,17.149,16.919,16.99,34061,0
2014-02-07,17.018,17.199,16.907,17.139,41468,0
2014-02-10,17.139,17.201,16.621,16.925,105308,0
2014-02-11,16.983,17.714,16.983,17.132,26547,0
2014-02-12,17.259,17.46,17.126,17.239,146428,0
2014-02-13,17.12,17.514,17.12,17.411,18632,0
2014-02-14,17.448,17.604,17.235,17.436,51986,0
2014-02-18,17.308,17.746,17.246,17.611,40743,0
2014-02-19,17.637,17.637,17.077,17.083,37384,0
2014-02-20,17.229,17.442,17.177,17.353,16903,0
2014-02-21,17.466,17.633,17.436,17.448,38211,0
2014-02-24,17.423,17.963,17.423,17.746,57448,0
2014-02-25,17.793,17.848,17.558,17.587,16807,0
2014-02-26,17.656,18.035,17.65,17.806,19051,0
2014-02-27,17.793,17.981,17.746,17.957,13202,0
2014-02-28,17.981,18.231,17.745,18.092,56472,0
2014-03-03,17.975,18.068,17.721,18.018,25887,0
2014-03-04,18.187,19.225,18.187,18.971,112092,0
2014-03-05,18.859,19.012,18.49,18.782,35575,0
2014-03-06,18.799,18.885,18.715,18.796,28054,0
2014-03-07,18.898,19.049,18.683,18.892,32499,0
2014-03-10,18.545,19.068,18.545,18.972,54342,0
2014-03-11,18.916,19.124,18.488,18.666,63519,0
2014-03-12,18.579,19.093,17.957,18.885,116332,0
2014-03-13,18.99,19.185,18.519,18.764,44869,0
2014-03-14,18.641,19.055,18.569,18.859,62637,0
2014-03-17,18.866,19.098,18.629,19.025,71064,0
2014-03-18,18.972,19.313,18.934,19.313,24564,0
2014-03-19,19.16,19.483,19.093,19.288,35682,0
2014-03-20,19.495,19.784,19.367,19.588,27359,0
2014-03-21,19.626,19.958,19.563,19.619,84293,0
2014-03-24,19.606,19.69,19.398,19.575,36032,0
2014-03-25,19.442,19.797,19.442,19.581,69216,0
2014-03-26,19.626,19.626,19.074,19.191,54882,0
2014-03-27,19.51,19.51,19.003,19.074,44330,0
2014-03-28,19.086,19.319,18.806,18.928,37820,0
2014-03-31,18.978,19.483,18.934,19.313,85659,0
2014-04-01,19.418,19.532,19.043,19.476,90562,0
2014-04-02,19.442,19.667,19.373,19.556,64338,0
2014-04-03,19.551,19.606,19.319,19.367,30991,0
2014-04-04,19.294,19.386,18.659,18.853,101380,0
2014-04-07,19.068,19.068,18.494,18.557,78421,0
2014-04-08,18.539,18.848,18.467,18.579,81907,0
2014-04-09,18.709,18.741,18.354,18.629,35156,0
2014-04-10,18.629,18.629,17.862,18.093,48868,0
2014-04-11,17.915,18.012,17.549,17.745,72514,0
2014-04-14,17.994,17.994,17.444,17.677,58086,0
2014-04-15,17.812,17.957,17.267,17.891,49272,0
2014-04-16,18.118,18.233,17.842,18.118,20365,0
2014-04-17,17.982,18.551,17.902,18.338,43117,0
2014-04-21,18.133,18.311,17.921,18.093,35196,0
2014-04-22,17.648,18.311,17.648,18.259,28186,0
2014-04-23,18.226,19.043,18.226,18.562,55799,0
2014-04-24,18.453,18.494,17.885,18.081,32586,0
2014-04-25,17.982,18.087,17.745,17.862,46562,0
2014-04-28,17.904,18.246,17.622,17.842,36042,0
2014-04-29,18.012,18.012,17.555,17.654,41265,0
2014-04-30,17.549,18.311,17.31,17.994,74562,0
2014-05-01,17.891,17.957,17.555,17.848,81627,0
2014-05-02,18.006,18.233,17.707,17.739,42975,0
2014-05-05,17.591,17.713,17.28,17.469,37296,0
2014-05-06,17.433,17.517,17.089,17.213,59079,0
2014-05-07,17.298,17.439,16.957,17.385,40786,0
2014-05-08,17.211,17.694,17.141,17.213,49290,0
2014-05-09,17.102,17.661,17.102,17.585,52767,0
2014-05-12,17.677,18.281,17.5,17.732,74910,0
2014-05-13,17.506,17.7,17.402,17.433,73165,0
2014-05-14,17.153,17.349,16.852,16.983,68667,0
2014-05-15,16.84,16.84,16.566,16.811,124440,0
2014-05-16,16.754,16.977,16.682,16.957,34492,0
2014-05-19,16.828,17.385,16.828,17.291,24348,0
2014-05-20,17.166,17.304,16.761,16.957,73451,0
2014-05-21,17.096,17.14,16.633,16.747,62554,0
2014-05-22,16.866,17.191,16.786,17.018,134050,0
2014-05-23,17.078,17.635,17.047,17.517,86631,0
2014-05-27,17.568,17.909,17.568,17.848,47481,0
2014-05-28,17.761,17.768,17.579,17.677,27923,0
2014-05-29,17.707,17.719,17.549,17.591,21720,0
2014-05-30,17.666,17.666,17.396,17.433,41985,0
2014-06-02,17.219,17.756,17.213,17.524,40990,0
2014-06-03,17.342,17.517,17.147,17.323,88150,0
2014-06-04,17.153,17.31,17.012,17.241,61473,0
2014-06-05,17.355,17.822,17.273,17.759,85542,0
2014-06-06,17.92,18.16,17.723,17.999,116035,0
2014-06-09,18.006,18.32,17.981,18.307,97766,0
2014-06-10,18.289,18.368,18.012,18.082,245618,0
2014-06-11,18.076,18.1,17.778,17.902,49772,0
2014-06-12,17.84,17.957,17.599,17.748,63964,0
2014-06-13,17.84,17.982,17.638,17.816,184600,0
2014-06-16,17.717,17.896,17.681,17.834,34251,0
2014-06-17,17.81,18.05,17.762,17.969,70209,0
2014-06-18,17.994,18.147,17.896,18.076,52093,0
2014-06-19,18.076,18.093,17.871,17.92,25055,0
2014-06-20,18.043,18.087,17.939,17.994,83307,0
2014-06-23,17.969,18.147,17.902,18.057,145809,0
2014-06-24,17.999,18.301,17.891,17.938,70415,0
2014-06-25,17.878,18.221,17.692,18.118,44251,0
2014-06-26,17.994,18.363,17.994,18.301,59134,0
2014-06-27,18.147,18.451,18.147,18.327,100713,0
2014-06-30,18.357,18.457,18.221,18.393,49551,0
2014-07-01,18.523,19.163,18.432,18.842,117787,0
2014-07-02,18.853,18.917,18.537,18.669,37876,0
2014-07-03,18.825,18.911,18.776,18.911,26089,0
2014-07-07,18.733,18.796,18.485,18.628,73162,0
2014-07-08,18.647,18.763,18.486,18.695,36900,0
2014-07-09,18.444,18.917,18.444,18.628,28261,0
2014-07-10,18.283,18.812,18.209,18.351,93642,0
2014-07-11,18.345,18.577,18.043,18.351,30215,0
2014-07-14,18.596,18.596,18.279,18.279,24100,0
2014-07-15,18.314,18.419,18.043,18.189,33580,0
2014-07-16,18.345,18.461,17.871,17.957,34035,0
2014-07-17,17.84,17.84,17.546,17.605,40932,0
2014-07-18,17.54,18.012,17.54,17.84,68425,0
2014-07-21,17.736,17.773,17.594,17.748,28913,0
2014-07-22,17.785,17.994,17.742,17.822,43775,0
2014-07-23,17.902,18.51,17.902,17.999,43100,0
2014-07-24,18.128,18.457,18.043,18.147,31585,0
2014-07-25,17.994,18.473,17.938,18.289,58735,0
2014-07-28,18.16,18.393,17.95,18.189,38362,0
2014-07-29,18.301,18.425,18.147,18.261,89465,0
2014-07-30,18.314,18.419,18.106,18.215,20105,0
2014-07-31,17.999,18.255,17.907,18.006,41904,0
2014-08-01,18.093,18.16,17.847,17.969,36022,0
2014-08-04,18.106,18.134,17.759,17.957,31331,0
2014-08-05,17.854,18.079,17.81,17.957,22933,0
2014-08-06,17.891,18.351,17.86,18.128,29329,0
2014-08-07,18.128,18.128,17.778,17.902,29881,0
2014-08-08,18.012,18.166,17.896,18.087,20443,0
2014-08-11,18.221,18.375,17.858,18.301,24217,0
2014-08-12,18.189,18.189,17.778,17.975,21716,0
2014-08-13,17.994,18.106,17.969,18.106,17629,0
2014-08-14,18.189,18.457,18.134,18.221,15804,0
2014-08-15,18.334,18.334,18.1,18.184,49154,0
2014-08-18,18.419,18.543,18.369,18.517,21006,0
2014-08-19,18.498,18.498,18.327,18.444,25375,0
2014-08-20,18.307,18.406,18.147,18.172,26306,0
2014-08-21,18.16,18.602,18.087,18.485,25581,0
2014-08-22,18.485,18.485,18.279,18.473,27350,0
2014-08-25,18.669,18.669,18.314,18.406,11314,0
2014-08-26,18.473,18.498,18.301,18.425,37426,0
2014-08-27,18.399,18.628,18.228,18.53,18147,0
2014-08-28,18.473,18.523,18.363,18.413,27123,0
2014-08-29,18.444,18.641,18.334,18.537,21587,0
2014-09-02,18.653,18.917,18.492,18.806,24100,0
2014-09-03,18.825,18.886,18.498,18.572,26152,0
2014-09-04,18.669,18.898,18.457,18.461,16279,0
2014-09-05,18.457,18.51,18.314,18.479,34227,0
2014-09-08,18.567,18.688,18.413,18.647,22602,0
2014-09-09,18.368,18.577,18.345,18.368,44765,0
2014-09-10,18.55,18.589,18.457,18.55,38651,0
2014-09-11,18.504,18.729,18.479,18.709,17086,0
2014-09-12,18.741,18.778,18.504,18.623,28526,0
2014-09-15,18.45,18.602,18.45,18.456,30645,0
2014-09-16,18.537,18.676,18.456,18.537,46617,0
2014-09-17,18.561,18.665,18.444,18.461,26129,0
2014-09-18,18.59,19.024,18.59,18.895,31862,0
2014-09-19,18.983,19.073,18.869,19.054,91234,0
2014-09-22,18.958,19.019,18.676,18.778,30225,0
2014-09-23,18.772,18.849,18.517,18.683,45872,0
2014-09-24,18.683,18.9,18.639,18.746,34766,0
2014-09-25,18.635,18.791,18.603,18.676,193791,0
2014-09-26,18.703,18.863,18.55,18.844,86334,0
2014-09-29,18.746,18.951,18.696,18.92,44541,0
2014-09-30,18.926,18.994,18.584,18.653,152546,0
2014-10-01,18.735,19.019,18.635,18.723,53913,0
2014-10-02,18.784,19.112,18.784,19.024,23680,0
2014-10-03,19.187,19.211,19.049,19.061,28910,0
2014-10-06,19.093,19.205,18.889,19.112,25940,0
2014-10-07,18.932,18.983,18.729,18.752,32368,0
2014-10-08,18.741,19.224,18.716,19.205,34942,0
2014-10-09,19.211,19.211,18.603,18.716,25855,0
2014-10-10,18.635,18.823,18.635,18.689,48703,0
2014-10-13,18.889,19.205,18.709,19.061,49604,0
2014-10-14,19.211,19.756,19.158,19.621,74740,0
2014-10-15,19.328,19.75,17.996,18.635,100422,0
2014-10-16,18.467,19.508,18.467,19.217,39626,0
2014-10-17,19.354,19.513,18.709,18.746,49796,0
2014-10-20,18.723,19.112,18.641,19.099,32842,0
2014-10-21,19.112,19.112,18.668,18.882,53713,0
2014-10-22,18.603,19.031,18.603,18.723,29903,0
2014-10-23,18.92,19.47,18.801,19.46,59755,0
2014-10-24,19.31,19.719,19.246,19.712,26913,0
2014-10-27,19.132,19.582,18.895,19.513,24682,0
2014-10-28,19.687,20.543,19.577,20.487,81350,0
2014-10-29,20.45,21.028,20.099,20.387,94209,0
2014-10-30,20.407,20.506,20.16,20.481,92456,0
2014-10-31,19.774,21.034,19.774,20.623,93270,0
2014-11-03,20.617,20.705,20.463,20.587,76222,0
2014-11-04,20.4,20.73,20.111,20.655,30248,0
2014-11-05,20.753,20.958,20.381,20.537,49192,0
2014-11-06,20.487,20.635,20.295,20.569,34811,0
2014-11-07,19.992,20.4,19.788,20.027,50377,0
2014-11-10,20.246,20.537,20.133,20.5,33870,0
2014-11-11,20.743,20.753,20.34,20.463,112637,0
2014-11-12,20.419,20.661,20.233,20.635,35036,0
2014-11-13,20.679,20.679,20.346,20.519,47835,0
2014-11-14,20.463,20.469,20.034,20.227,45309,0
2014-11-17,20.266,20.301,19.744,19.781,36414,0
2014-11-18,19.854,20.093,19.831,19.998,67283,0
2014-11-19,19.8,19.825,19.396,19.508,51737,0
2014-11-20,19.41,19.744,19.396,19.602,17718,0
2014-11-21,19.825,19.825,19.365,19.428,36816,0
2014-11-24,19.669,19.978,19.489,19.978,45474,0
2014-11-25,19.973,19.973,19.813,19.861,9256,0
2014-11-26,19.825,19.894,19.771,19.894,18149,0
2014-11-28,19.819,19.861,19.372,19.391,21734,0
2014-12-01,19.435,19.435,18.939,18.939,46565,0
2014-12-02,19.246,19.837,19.246,19.687,31895,0
2014-12-03,19.639,19.781,19.497,19.699,30324,0
2014-12-04,19.646,19.924,19.513,19.646,19652,0
2014-12-05,19.646,20.513,19.646,20.144,65631,0
2014-12-08,20.133,20.642,19.819,19.867,23713,0
2014-12-09,19.887,20.519,19.435,20.506,52637,0
2014-12-10,20.37,20.679,19.849,19.894,50995,0
2014-12-11,20.081,20.554,19.68,20.055,26596,0
2014-12-12,20.292,20.454,19.68,19.743,23655,0
2014-12-15,19.787,19.942,19.717,19.717,25691,0
2014-12-16,19.626,20.135,19.626,19.755,32755,0
2014-12-17,19.612,20.586,19.58,20.573,51900,0
2014-12-18,20.685,20.941,20.286,20.748,50873,0
2014-12-19,20.635,20.891,20.336,20.704,166662,0
2014-12-22,20.655,21.024,20.491,20.596,54159,0
2014-12-23,20.524,21.16,20.524,20.759,31653,0
2014-12-24,20.753,20.904,20.615,20.753,9268,0
2014-12-26,20.792,21.064,20.759,20.959,21732,0
2014-12-29,21.029,21.516,21.029,21.321,9593,0
2014-12-30,21.228,21.528,21.141,21.193,33612,0
2014-12-31,21.366,21.615,20.779,20.81,64934,0
2015-01-02,20.986,21.047,20.323,20.511,30395,0
2015-01-05,20.467,20.511,20.081,20.112,29227,0
2015-01-06,20.107,20.153,19.53,19.662,28206,0
2015-01-07,19.724,19.979,19.536,19.942,26553,0
2015-01-08,19.998,20.504,19.979,20.336,17545,0
2015-01-09,20.342,20.342,19.593,19.767,17795,0
2015-01-12,19.76,19.76,19.438,19.451,52715,0
2015-01-13,19.692,20.21,19.517,19.936,36569,0
2015-01-14,20.249,20.249,19.486,19.805,12973,0
2015-01-15,19.737,19.854,19.274,19.381,24027,0
2015-01-16,19.306,19.836,19.306,19.793,30615,0
2015-01-20,19.799,19.812,19.393,19.512,69908,0
2015-01-21,19.419,19.774,18.982,19.138,71869,0
2015-01-22,19.399,20.185,18.975,20.141,223693,0
2015-01-23,19.924,20.655,19.198,19.912,51703,0
2015-01-26,19.967,20.467,19.619,20.191,32481,0
2015-01-27,19.705,20.185,19.612,19.619,27646,0
2015-01-28,19.231,19.767,18.944,19.019,47309,0
2015-01-29,19.261,19.692,19.168,19.686,52045,0
2015-01-30,19.473,19.799,19.074,19.225,44701,0
2015-02-02,19.293,19.586,18.843,19.517,61313,0
2015-02-03,19.512,19.973,19.512,19.812,47311,0
2015-02-04,19.549,19.973,19.492,19.656,119914,0
2015-02-05,19.698,20.13,19.583,20.081,48230,0
2015-02-06,20.088,20.698,20.081,20.511,72808,0
2015-02-09,20.417,20.473,19.919,19.992,63730,0
2015-02-10,20.18,20.21,19.841,20.048,19768,0
2015-02-11,20.023,20.166,19.755,19.989,21656,0
2015-02-12,20.185,20.349,20.112,20.286,16017,0
2015-02-13,20.286,20.479,20.048,20.417,26098,0
2015-02-17,20.379,20.536,20.079,20.286,22291,0
2015-02-18,20.243,20.274,20.107,20.249,17695,0
2015-02-19,20.141,20.504,20.127,20.385,17904,0
2015-02-20,20.441,20.568,20.191,20.355,55795,0
2015-02-23,20.286,20.286,20.101,20.146,20486,0
2015-02-24,20.269,20.717,20.269,20.447,49362,0
2015-02-25,20.417,20.542,20.191,20.243,67546,0
2015-02-26,20.704,20.723,20.118,20.53,26587,0
2015-02-27,20.407,20.853,20.407,20.723,54602,0
2015-03-02,20.759,21.012,20.648,20.829,46621,0
2015-03-03,20.704,21.006,20.629,20.717,65848,0
2015-03-04,20.904,21.821,20.73,20.804,125927,0
2015-03-05,20.785,21.2,20.785,20.891,69212,0
2015-03-06,20.853,21.24,20.759,20.853,45501,0
2015-03-09,20.91,21.421,20.91,21.173,36527,0
2015-03-10,20.823,21.029,20.765,20.885,116312,0
2015-03-11,20.94,21.029,20.817,20.979,94525,0
2015-03-12,21.123,21.921,21.123,21.878,47894,0
2015-03-13,21.84,21.84,21.311,21.695,66035,0
2015-03-16,21.891,21.915,21.607,21.852,54100,0
2015-03-17,21.581,21.872,21.5,21.639,44710,0
2015-03-18,21.575,21.833,21.337,21.476,57280,0
2015-03-19,21.369,21.6,21.123,21.23,44077,0
2015-03-20,21.331,21.809,21.331,21.751,69373,0
2015-03-23,21.795,21.951,21.495,21.872,29277,0
2015-03-24,21.934,21.934,21.593,21.639,34688,0
2015-03-25,21.665,21.665,21.116,21.129,74307,0
2015-03-26,21.116,21.369,20.953,21.331,107880,0
2015-03-27,21.155,21.544,21.116,21.382,72400,0
2015-03-30,21.411,21.915,21.369,21.665,28323,0
2015-03-31,21.587,21.821,21.476,21.639,26773,0
2015-04-01,21.488,22.123,21.488,21.978,50917,0
2015-04-02,22.098,22.374,21.915,22.08,49168,0
2015-04-06,21.885,21.965,21.783,21.859,32300,0
2015-04-07,21.739,21.837,21.684,21.769,36533,0
2015-04-08,21.652,21.789,21.544,21.684,29118,0
2015-04-09,21.619,21.671,21.293,21.507,41931,0
2015-04-10,21.645,21.645,21.437,21.544,31186,0
2015-04-13,21.45,21.684,21.45,21.607,26890,0
2015-04-14,21.518,21.659,21.469,21.525,31663,0
2015-04-15,21.684,21.872,21.495,21.802,29893,0
2015-04-16,21.84,21.94,21.695,21.872,11800,0
2015-04-17,21.632,21.659,21.188,21.212,28800,0
2015-04-20,21.298,21.978,21.148,21.945,35548,0
2015-04-21,22.04,22.047,21.581,21.695,24851,0
2015-04-22,21.495,22.268,21.476,22.235,65969,0
2015-04-23,22.153,22.498,21.965,22.492,47258,0
2015-04-24,22.588,23.016,22.417,22.764,57292,0
2015-04-27,22.713,23.022,22.368,22.481,72400,0
2015-04-28,22.449,22.68,22.449,22.557,78878,0
2015-04-29,22.524,22.612,22.304,22.417,52987,0
2015-04-30,22.197,22.387,21.581,21.872,105333,0
2015-05-01,21.91,22.123,21.431,21.739,63646,0
2015-05-04,21.94,21.94,21.689,21.763,28800,0
2015-05-05,21.72,21.751,21.45,21.695,122996,0
2015-05-06,21.709,22.255,21.632,22.229,89495,0
2015-05-07,22.11,22.374,21.866,21.904,48445,0
2015-05-08,22.117,22.117,21.645,21.945,53941,0
2015-05-11,21.821,22.117,21.821,21.971,24345,0
2015-05-12,21.809,22.073,21.639,21.983,33562,0
2015-05-13,22.047,22.16,21.732,22.06,35960,0
2015-05-14,22.053,22.172,21.833,22.147,36278,0
2015-05-15,21.94,22.123,21.652,21.878,22700,0
2015-05-18,21.891,22.268,21.891,22.222,45132,0
2015-05-19,22.498,22.498,22.092,22.38,128190,0
2015-05-20,22.557,22.557,22.229,22.38,21959,0
2015-05-21,22.436,22.512,22.229,22.268,35166,0
2015-05-22,22.197,22.355,21.971,22.134,58555,0
2015-05-26,22.086,22.167,21.769,21.99,41423,0
2015-05-27,21.978,22.455,21.84,22.398,54100,0
2015-05-28,22.436,22.512,22.209,22.242,27807,0
2015-05-29,22.31,22.398,21.789,21.945,42324,0
2015-06-01,22.14,22.153,21.684,21.965,25566,0
2015-06-02,21.872,22.462,21.813,22.153,43316,0
2015-06-03,22.192,22.733,22.185,22.612,67466,0
2015-06-04,22.455,22.577,22.117,22.167,42166,0
2015-06-05,22.147,22.618,22.073,22.606,66827,0
2015-06-08,22.571,22.624,22.443,22.462,23391,0
2015-06-09,22.242,22.706,22.242,22.612,30561,0
2015-06-10,22.783,23.172,22.726,23.016,49621,0
2015-06-11,23.016,23.084,22.885,23.077,18951,0
2015-06-12,22.894,23.166,22.744,22.996,33194,0
2015-06-15,22.819,23.344,22.697,22.984,50900,0
2015-06-16,22.838,23.369,22.787,23.249,39045,0
2015-06-17,23.337,23.482,23.06,23.116,50425,0
2015-06-18,23.33,23.616,23.281,23.526,67498,0
2015-06-19,23.33,23.819,23.077,23.755,134678,0
2015-06-22,23.875,24.324,23.849,24.013,67182,0
2015-06-23,23.901,24.105,23.837,24.013,45248,0
2015-06-24,23.988,24.236,23.623,23.908,51215,0
2015-06-25,24.098,24.098,23.837,23.92,52956,0
2015-06-26,23.92,24.217,23.831,24.105,166608,0
2015-06-29,23.849,24.469,23.482,23.59,47738,0
2015-06-30,23.773,23.957,23.584,23.908,47349,0
2015-07-01,24.21,24.483,23.762,24.04,61491,0
2015-07-02,24.275,24.275,23.495,23.508,42996,0
2015-07-06,23.199,23.849,22.838,23.678,141158,0
2015-07-07,23.489,23.762,23.375,23.66,73821,0
2015-07-08,23.466,23.667,23.406,23.446,56276,0
2015-07-09,23.793,23.92,23.406,23.678,43315,0
2015-07-10,23.934,24.191,23.875,24.14,36197,0
2015-07-13,24.426,24.641,24.135,24.229,47105,0
2015-07-14,24.191,24.374,24.007,24.28,34399,0
2015-07-15,24.426,24.457,24.146,24.223,35198,0
2015-07-16,24.299,24.483,24.098,24.312,43628,0
2015-07-17,24.374,24.394,24.091,24.262,45684,0
2015-07-20,24.249,24.476,24.059,24.306,40941,0
2015-07-21,24.294,24.514,24.02,24.04,25766,0
2015-07-22,24.065,24.349,23.994,24.105,29876,0
2015-07-23,24.242,24.242,23.186,23.533,75244,0
2015-07-24,23.453,23.559,23.096,23.261,52796,0
2015-07-27,22.868,23.287,22.868,23.116,35090,0
2015-07-28,23.129,23.33,22.868,23.223,54377,0
2015-07-29,23.135,23.559,22.933,23.33,64019,0
2015-07-30,23.311,23.546,23.261,23.44,68762,0
2015-07-31,23.369,23.66,23.071,23.317,67657,0
2015-08-03,23.255,23.565,23.035,23.324,48082,0
2015-08-04,23.249,23.744,23.129,23.369,50585,0
2015-08-05,23.401,23.63,23.18,23.401,49478,0
2015-08-06,23.344,23.596,23.218,23.311,49995,0
2015-08-07,23.173,23.337,23.016,23.223,36672,0
2015-08-10,23.459,23.533,23.18,23.363,78087,0
2015-08-11,23.135,23.477,23.065,23.281,49762,0
2015-08-12,23.09,23.103,22.465,22.8,58172,0
2015-08-13,22.711,23.166,22.711,23.028,128829,0
2015-08-14,22.92,23.559,22.806,23.44,77457,0
2015-08-17,23.433,23.755,23.141,23.572,46948,0
2015-08-18,23.521,23.69,23.155,23.3,36672,0
2015-08-19,23.395,23.453,22.94,23.155,36514,0
2015-08-20,22.838,22.94,22.598,22.711,57224,0
2015-08-21,22.356,22.8,22.356,22.61,192058,0
2015-08-24,21.629,22.433,21.554,21.681,57188,0
2015-08-25,21.807,22.515,21.439,21.603,81249,0
2015-08-26,22.111,22.223,21.207,22.173,49793,0
2015-08-27,22.263,22.263,21.749,22.092,64967,0
2015-08-28,21.964,22.243,21.294,22.198,42680,0
2015-08-31,21.989,22.42,21.781,22.294,48845,0
2015-09-01,21.951,22.192,21.4,21.478,38412,0
2015-09-02,21.688,21.945,21.603,21.864,40941,0
2015-09-03,21.603,22.179,21.603,21.706,75244,0
2015-09-04,21.509,21.819,21.466,21.669,29085,0
2015-09-08,21.945,22.395,21.781,22.118,59435,0
2015-09-09,22.395,22.49,21.933,21.983,56276,0
2015-09-10,22.034,22.417,21.811,22.314,67500,0
2015-09-11,22.125,22.626,22.054,22.403,57611,0
2015-09-14,22.41,22.646,22.174,22.455,46153,0
2015-09-15,22.385,22.978,22.385,22.862,72211,0
2015-09-16,22.888,22.991,22.334,22.696,55885,0
2015-09-17,22.844,23.29,22.481,22.868,168233,0
2015-09-18,22.787,22.85,22.499,22.608,149288,0
2015-09-21,22.85,23.078,22.205,22.913,75036,0
2015-09-22,22.716,23.003,22.659,22.723,82415,0
2015-09-23,22.646,23.041,22.474,22.881,58682,0
2015-09-24,22.749,23.168,22.723,23.104,58500,0
2015-09-25,23.32,23.463,22.959,22.978,64047,0
2015-09-28,22.933,23.188,22.187,22.94,80836,0
2015-09-29,23.066,23.104,22.493,22.906,56355,0
2015-09-30,23.188,23.398,22.894,23.156,62009,0
2015-10-01,23.271,23.354,22.653,23.01,84299,0
2015-10-02,22.768,22.913,22.112,22.774,82101,0
2015-10-05,23.003,23.257,22.812,23.084,44655,0
2015-10-06,22.894,23.208,22.749,22.781,48978,0
2015-10-07,22.926,23.537,22.926,23.469,64362,0
2015-10-08,23.417,23.895,23.111,23.837,51960,0
2015-10-09,23.928,24.047,23.647,23.73,35007,0
2015-10-12,23.608,23.977,23.531,23.863,46508,0
2015-10-13,23.73,24.047,23.576,23.602,37362,0
2015-10-14,23.588,23.856,22.978,23.003,43485,0
2015-10-15,23.137,23.812,22.965,23.672,135944,0
2015-10-16,23.736,23.869,23.424,23.78,61379,0
2015-10-19,23.55,24.047,23.506,23.563,90635,0
2015-10-20,23.519,23.977,23.507,23.895,15008,0
2015-10-21,23.849,24.126,23.437,23.513,41600,0
2015-10-22,23.843,24.107,23.57,23.902,41285,0
2015-10-23,23.941,24.519,23.748,24.303,54631,0
2015-10-26,24.162,24.71,23.824,24.519,45682,0
2015-10-27,24.284,24.875,24.259,24.424,62009,0
2015-10-28,25.156,26.736,24.78,25.436,106120,0
2015-10-29,25.361,25.588,25.011,25.296,51804,0
2015-10-30,25.183,25.183,23.934,24.001,96858,0
2015-11-02,24.119,24.461,24.001,24.341,39165,0
2015-11-03,24.442,24.845,24.226,24.506,37675,0
2015-11-04,24.538,24.851,24.467,24.628,92062,0
2015-11-05,24.602,25.163,24.551,25.047,27628,0
2015-11-06,25.156,25.87,25.123,25.799,43170,0
2015-11-09,25.374,25.864,24.991,25.226,41384,0
2015-11-10,25.163,25.723,25.097,25.627,35790,0
2015-11-11,25.551,25.595,25.104,25.244,38775,0
2015-11-12,24.945,25.13,24.717,24.787,25589,0
2015-11-13,24.564,25.13,24.385,24.743,45052,0
2015-11-16,24.743,25.13,24.358,25.047,59024,0
2015-11-17,25.085,25.296,24.862,25.079,42698,0
2015-11-18,24.412,25.621,24.412,25.595,69542,0
2015-11-19,25.462,25.508,25.104,25.469,54159,0
2015-11-20,25.634,25.978,25.436,25.673,30141,0
2015-11-23,25.607,25.831,25.527,25.686,25118,0
2015-11-24,25.066,25.64,25.054,25.442,110200,0
2015-11-25,25.189,25.66,25.189,25.614,23547,0
2015-11-27,25.595,25.92,25.52,25.896,16326,0
2015-11-30,25.857,25.864,25.569,25.653,68286,0
2015-12-01,25.533,25.868,25.514,25.844,31864,0
2015-12-02,25.782,25.782,25.335,25.614,54174,0
2015-12-03,25.588,25.939,25.176,25.239,45817,0
2015-12-04,25.303,25.902,25.137,25.87,58082,0
2015-12-07,25.927,25.927,25.232,25.385,72681,0
2015-12-08,25.244,25.322,24.914,25.041,34989,0
2015-12-09,24.888,25.316,24.431,24.481,22449,0
2015-12-10,24.455,24.891,24.423,24.449,33218,0
2015-12-11,23.998,24.327,23.577,23.691,63165,0
2015-12-14,23.629,24.231,23.524,23.93,34082,0
2015-12-15,23.865,24.841,23.865,24.571,51622,0
2015-12-16,24.642,24.891,24.282,24.841,26982,0
2015-12-17,24.814,24.814,24.257,24.391,39459,0
2015-12-18,24.244,24.314,23.738,23.968,117749,0
2015-12-21,24.077,24.211,23.878,24.077,30880,0
2015-12-22,23.962,24.364,23.871,24.358,27201,0
2015-12-23,24.404,24.418,24.153,24.334,17311,0
2015-12-24,24.358,24.608,24.289,24.442,14323,0
2015-12-28,24.391,24.603,24.14,24.578,29651,0
2015-12-29,24.751,24.942,24.686,24.922,19528,0
2015-12-30,24.916,24.916,24.364,24.532,24697,0
2015-12-31,24.545,24.828,24.197,24.231,36667,0
2016-01-04,23.885,24.221,23.397,23.583,57239,0
2016-01-05,23.718,24.031,23.589,23.782,17122,0
2016-01-06,23.564,24.038,23.564,23.956,19005,0
2016-01-07,24.097,24.13,23.531,23.544,31698,0
2016-01-08,23.66,23.723,23.102,23.199,59067,0
2016-01-11,23.269,23.622,23.249,23.513,40073,0
2016-01-12,23.78,23.821,23.16,23.537,59887,0
2016-01-13,23.571,23.622,22.474,22.66,40833,0
2016-01-14,22.852,23.088,22.565,22.724,28524,0
2016-01-15,22.018,22.521,21.801,22.384,51501,0
2016-01-19,22.731,22.922,22.409,22.697,78447,0
2016-01-20,22.391,23.289,22.276,23.122,80489,0
2016-01-21,22.956,23.326,22.678,22.936,67248,0
2016-01-22,23.16,23.397,22.192,23.295,50005,0
2016-01-25,23.244,23.326,22.763,22.89,66668,0
2016-01-26,23.044,23.403,22.857,23.108,38137,0
2016-01-27,23.108,23.788,23.006,23.403,43512,0
2016-01-28,23.782,24.204,23.704,24.153,51965,0
2016-01-29,24.178,25.07,24.178,25.058,70703,0
2016-02-01,24.975,25.282,24.66,25.089,42790,0
2016-02-02,24.841,24.854,24.192,24.334,42986,0
2016-02-03,24.506,24.506,23.821,23.962,60407,0
2016-02-04,23.949,24.301,23.359,23.763,41489,0
2016-02-05,23.782,23.998,23.366,23.596,81122,0
2016-02-08,23.391,23.832,23.18,23.821,42039,0
2016-02-09,23.648,23.944,23.531,23.724,33890,0
2016-02-10,23.871,24.197,23.685,23.704,36204,0
2016-02-11,23.339,23.724,23.212,23.544,41241,0
2016-02-12,23.801,24.16,23.801,23.924,31755,0
2016-02-16,24.289,24.603,23.949,24.289,51200,0
2016-02-17,23.511,24.308,23.511,23.937,53844,0
2016-02-18,23.911,23.986,23.596,23.744,24974,0
2016-02-19,23.788,24.172,23.691,23.937,33565,0
2016-02-22,24.153,24.153,23.654,23.66,27643,0
2016-02-23,23.66,23.691,23.371,23.602,36108,0
2016-02-24,23.524,23.98,23.102,23.956,41005,0
2016-02-25,24.065,24.107,23.962,24.104,41201,0
2016-02-26,24.153,24.751,24.153,24.43,41548,0
2016-02-29,24.346,24.578,23.949,23.949,27633,0
2016-03-01,24.237,25.051,24.14,24.775,29268,0
2016-03-02,24.673,24.955,24.519,24.955,31077,0
2016-03-03,24.802,25.174,24.802,24.975,39713,0
2016-03-04,24.929,25.22,24.605,25.039,33586,0
2016-03-07,24.988,25.077,24.34,24.935,30138,0
2016-03-08,24.731,24.821,24.172,24.5,26487,0
2016-03-09,24.539,24.751,24.371,24.506,35384,0
2016-03-10,24.559,24.777,24.37,24.616,22000,0
2016-03-11,24.85,24.931,24.636,24.887,27219,0
2016-03-14,24.823,24.938,24.616,24.843,34782,0
2016-03-15,25.005,25.08,24.85,24.931,61851,0
2016-03-16,24.925,24.925,24.539,24.693,26089,0
2016-03-17,24.668,25.159,24.426,24.951,55396,0
2016-03-18,25.159,25.636,24.713,25.218,102002,0
2016-03-21,25.241,25.382,24.609,25.036,32089,0
2016-03-22,25.011,25.172,24.894,24.965,19897,0
2016-03-23,24.836,24.978,24.713,24.777,56918,0
2016-03-24,24.764,24.802,24.42,24.797,41897,0
2016-03-28,24.797,24.871,24.559,24.636,10770,0
2016-03-29,24.467,25.172,24.288,25.08,57637,0
2016-03-30,25.119,25.192,24.9,24.971,28815,0
2016-03-31,25.099,25.099,24.688,24.868,23130,0
2016-04-01,24.81,25.172,24.661,25.042,43164,0
2016-04-04,25.165,25.172,24.746,24.931,21710,0
2016-04-05,24.739,24.985,24.351,24.364,25590,0
2016-04-06,24.262,24.726,23.706,24.661,20560,0
2016-04-07,24.448,24.461,23.751,23.77,41802,0
2016-04-08,23.874,24.075,23.668,23.894,40940,0
2016-04-11,24.021,24.423,23.952,24.101,18899,0
2016-04-12,24.262,24.719,24.075,24.616,37590,0
2016-04-13,24.699,25.172,24.513,25.011,38105,0
2016-04-14,25.018,25.294,24.862,25.08,28741,0
2016-04-15,24.978,25.294,24.978,25.199,28397,0
2016-04-18,25.025,25.333,25.025,25.192,19607,0
2016-04-19,25.165,25.501,25.165,25.415,38124,0
2016-04-20,25.359,25.926,25.339,25.83,31352,0
2016-04-21,25.759,25.81,25.159,25.223,26888,0
2016-04-22,25.223,25.688,25.205,25.688,24498,0
2016-04-25,25.629,25.629,25.294,25.339,16016,0
2016-04-26,25.481,25.817,25.481,25.765,21908,0
2016-04-27,25.842,26.258,25.442,25.623,22503,0
2016-04-28,25.449,26.204,25.449,26.108,29774,0
2016-04-29,26.128,26.243,25.895,26.101,33802,0
2016-05-02,26.301,29.031,25.726,26.707,34712,0
2016-05-03,26.753,26.753,25.669,25.759,25629,0
2016-05-04,25.656,26.003,25.366,25.616,23703,0
2016-05-05,25.706,26.081,25.541,25.558,29025,0
2016-05-06,25.488,25.72,25.384,25.676,23578,0
2016-05-09,25.771,25.958,25.616,25.771,25689,0
2016-05-10,26.055,26.241,25.881,26.074,15278,0
2016-05-11,26.074,26.198,25.895,25.952,18136,0
2016-05-12,25.978,26.178,25.649,25.946,22246,0
2016-05-13,26.295,26.295,25.429,25.521,16057,0
2016-05-16,25.589,26.229,25.589,26.055,20747,0
2016-05-17,25.939,26.268,25.429,25.577,52508,0
2016-05-18,25.797,27.192,25.797,26.945,114465,0
2016-05-19,27.011,27.011,26.262,26.546,26820,0
2016-05-20,26.713,26.955,26.683,26.817,26243,0
2016-05-23,26.727,26.888,26.687,26.805,10285,0
2016-05-24,27.098,27.534,27.004,27.494,38112,0
2016-05-25,27.643,27.895,27.249,27.553,30804,0
2016-05-26,27.294,27.682,27.294,27.553,10761,0
2016-05-27,27.579,28.171,27.069,27.909,28030,0
2016-05-31,28.58,28.909,27.872,28.106,53779,0
2016-06-01,27.979,28.191,27.514,27.852,49210,0
2016-06-02,27.979,28.181,27.582,27.882,30456,0
2016-06-03,27.912,27.912,27.195,27.659,47155,0
2016-06-06,27.659,28.036,27.659,27.804,28565,0
2016-06-07,27.941,27.96,27.495,27.553,26365,0
2016-06-08,27.494,27.882,27.291,27.767,31294,0
2016-06-09,27.658,27.658,27.119,27.269,38844,0
2016-06-10,27.181,27.181,26.675,27.016,33103,0
2016-06-13,26.987,27.62,26.811,27.298,70570,0
2016-06-14,27.552,27.572,27.084,27.492,33597,0
2016-06-15,27.298,27.697,27.24,27.24,29453,0
2016-06-16,27.142,27.201,26.821,27.114,17010,0
2016-06-17,27.211,27.318,26.728,26.792,67980,0
2016-06-20,27.044,27.586,27.044,27.386,33588,0
2016-06-21,27.464,27.552,27.084,27.455,31293,0
2016-06-22,27.415,27.707,27.298,27.455,66390,0
2016-06-23,27.648,27.999,27.648,27.98,51273,0
2016-06-24,26.792,27.552,26.626,27.376,199655,0
2016-06-27,26.928,26.928,25.847,26.46,78944,0
2016-06-28,26.763,26.792,26.354,26.606,26989,0
2016-06-29,26.997,27.23,26.646,26.987,44809,0
2016-06-30,27.123,27.512,26.763,27.502,41984,0
2016-07-01,27.445,27.473,27.035,27.23,28685,0
2016-07-05,27.123,27.288,26.792,26.802,35477,0
2016-07-06,26.683,27.181,26.671,26.841,27925,0
2016-07-07,27.016,27.114,26.675,26.86,34901,0
2016-07-08,27.074,27.522,27.074,27.298,34503,0
2016-07-11,27.502,27.833,27.256,27.678,23802,0
2016-07-12,27.747,28.458,27.747,28.244,32947,0
2016-07-13,28.389,28.584,28.263,28.369,30673,0
2016-07-14,28.515,28.964,28.448,28.594,15503,0
2016-07-15,28.866,29.081,28.72,29.081,17332,0
2016-07-18,28.896,29.071,28.691,28.7,21182,0
2016-07-19,28.74,29.189,28.545,28.604,67061,0
2016-07-20,28.847,29.014,28.584,28.72,19989,0
2016-07-21,28.613,28.613,28.019,28.078,14855,0
2016-07-22,28.174,28.429,27.99,28.34,37648,0
2016-07-25,28.234,28.234,27.796,27.903,13927,0
2016-07-26,27.961,28.145,27.796,27.932,16932,0
2016-07-27,28.214,28.808,28.214,28.799,38563,0
2016-07-28,28.545,29.12,28.468,28.984,34464,0
2016-07-29,29.004,29.218,28.72,28.769,26810,0
2016-08-01,28.7,29.179,28.663,28.886,39345,0
2016-08-02,28.7,28.954,28.565,28.575,12398,0
2016-08-03,28.613,28.613,28.381,28.604,16469,0
2016-08-04,28.389,28.545,28.312,28.312,14419,0
2016-08-05,28.477,29.315,28.302,29.246,33239,0
2016-08-08,29.246,29.325,28.828,28.984,24351,0
2016-08-09,29.1,29.295,29.042,29.081,19316,0
2016-08-10,29.023,29.081,28.71,29.032,13732,0
2016-08-11,29.081,29.228,28.761,29.1,28084,0
2016-08-12,29.042,29.042,28.594,28.828,26217,0
2016-08-15,28.838,29.149,28.818,29.1,12960,0
2016-08-16,29.071,29.169,28.497,29.004,11341,0
2016-08-17,28.934,29.157,28.847,29.061,7124,0
2016-08-18,28.964,29.149,28.468,29.1,16874,0
2016-08-19,29.1,29.275,28.924,29.12,32042,0
2016-08-22,29.149,29.383,29.11,29.383,12482,0
2016-08-23,29.299,30.014,29.299,29.616,33516,0
2016-08-24,29.549,29.714,29.451,29.696,17894,0
2016-08-25,29.588,29.889,29.568,29.851,30858,0
2016-08-26,29.484,30.221,29.484,30.094,18236,0
2016-08-29,30.192,31.185,30.172,30.386,15727,0
2016-08-30,31.869,31.869,30.425,30.737,34182,0
2016-08-31,30.951,33.094,30.43,31.088,51716,0
2016-09-01,30.883,31.175,30.737,31.127,36627,0
2016-09-02,31.167,31.282,30.923,31.147,28265,0
2016-09-06,31.058,31.147,30.669,30.951,66007,0
2016-09-07,31.175,31.263,30.776,31.185,15432,0
2016-09-08,30.833,31.588,30.794,31.568,184577,0
2016-09-09,31.332,31.588,31.157,31.185,24420,0
2016-09-12,30.931,31.46,30.891,31.46,20347,0
2016-09-13,31.195,31.333,30.509,31.107,27266,0
2016-09-14,30.748,31.107,30.481,30.568,50154,0
2016-09-15,30.891,31.372,30.504,31.372,72710,0
2016-09-16,31.508,31.597,31.185,31.518,99501,0
2016-09-19,31.518,31.822,31.43,31.754,32125,0
2016-09-20,31.988,32.136,31.668,31.891,22905,0
2016-09-21,31.881,32.37,31.842,32.097,27679,0
2016-09-22,32.234,32.606,31.978,32.577,63993,0
2016-09-23,32.174,32.508,32.022,32.284,28624,0
2016-09-26,32.058,32.107,31.518,31.558,39447,0
2016-09-27,31.528,32.038,31.215,31.812,32275,0
2016-09-28,31.96,32.087,31.538,32.068,46845,0
2016-09-29,31.988,32.058,31.665,31.754,50061,0
2016-09-30,31.842,32.459,31.665,32.254,28550,0
2016-10-03,32.331,32.331,31.93,32.264,39249,0
2016-10-04,32.274,32.821,32.264,32.508,45222,0
2016-10-05,32.714,33.145,32.714,32.988,45889,0
2016-10-06,33.056,33.135,32.9,33.086,241512,0
2016-10-07,33.01,33.243,32.714,33.175,200078,0
2016-10-10,33.281,33.654,33.175,33.419,44448,0
2016-10-11,33.419,33.723,33.145,33.411,139180,0
2016-10-12,33.411,33.419,32.93,33.165,100602,0
2016-10-13,32.978,32.978,32.224,32.293,62005,0
2016-10-14,32.557,32.714,32.361,32.527,38074,0
2016-10-17,32.557,32.689,32.42,32.469,34220,0
2016-10-18,32.615,32.665,32.264,32.41,38171,0
2016-10-19,32.596,33.076,32.479,32.939,44009,0
2016-10-20,32.734,33.115,32.694,32.939,21942,0
2016-10-21,32.479,32.939,32.479,32.704,26354,0
2016-10-24,32.811,33.782,32.588,33.772,76239,0
2016-10-25,33.723,33.851,33.271,33.596,48574,0
2016-10-26,33.861,33.861,33.527,33.742,54294,0
2016-10-27,33.967,34.115,33.301,33.713,100790,0
2016-10-28,33.635,33.635,33.195,33.331,51324,0
2016-10-31,33.458,33.507,33.165,33.411,43388,0
2016-11-01,33.411,33.703,33.066,33.261,59169,0
2016-11-02,33.261,33.261,32.675,32.772,41149,0
2016-11-03,32.772,32.92,32.527,32.821,25914,0
2016-11-04,32.821,33.311,32.772,33.018,72421,0
2016-11-07,33.261,34.047,33.165,34.047,41379,0
2016-11-08,33.899,34.438,33.851,33.948,53931,0
2016-11-09,34.145,36.005,34.145,35.957,86474,0
2016-11-10,36.447,37.965,35.859,37.744,97970,0
2016-11-11,37.72,39.091,37.72,38.553,161617,0
2016-11-14,39.141,40.122,38.656,39.19,155011,0
2016-11-15,38.995,39.728,38.749,39.728,69780,0
2016-11-16,39.728,40.953,39.337,40.659,91678,0
2016-11-17,40.758,41.835,40.341,41.1,95830,0
2016-11-18,41.296,41.981,40.807,41.835,86241,0
2016-11-21,42.08,42.522,41.296,41.395,88696,0
2016-11-22,41.345,43.06,41.345,43.012,64245,0
2016-11-23,42.912,43.452,42.668,43.06,72504,0
2016-11-25,43.256,43.256,42.031,42.865,48971,0
2016-11-28,42.57,42.668,41.149,41.149,66710,0
2016-11-29,41.345,41.738,39.778,40.953,215326,0
2016-11-30,41.443,41.443,40.366,40.366,148216,0
2016-12-01,40.463,41.149,40.463,41.052,93565,0
2016-12-02,41.003,41.689,40.274,40.708,56197,0
2016-12-05,40.659,41.639,40.659,41.541,54515,0
2016-12-06,41.689,42.423,41.443,42.326,58198,0
2016-12-07,42.276,42.816,42.178,42.766,36113,0
2016-12-08,42.953,44.429,42.731,44.282,90797,0
2016-12-09,44.478,44.97,44.085,44.97,80325,0
2016-12-12,44.921,45.187,43.396,43.79,95008,0
2016-12-13,43.937,44.429,43.445,43.79,77463,0
2016-12-14,43.593,44.282,43.396,43.691,41440,0
2016-12-15,43.642,44.379,43.593,44.085,89851,0
2016-12-16,43.986,44.921,43.74,43.888,210383,0
2016-12-19,44.035,44.478,43.593,44.379,88246,0
2016-12-20,44.774,45.414,44.675,45.364,62820,0
2016-12-21,45.462,45.462,44.921,45.266,66509,0
2016-12-22,45.069,45.757,45.02,45.314,53438,0
2016-12-23,45.364,45.561,45.02,45.511,66281,0
2016-12-27,45.659,46.003,45.117,45.709,31074,0
2016-12-28,45.954,46.741,45.757,46.2,48206,0
2016-12-29,46.102,46.396,45.806,46.2,53546,0
2016-12-30,46.299,46.348,45.906,46.2,46611,0
2017-01-03,46.396,47.282,45.906,46.396,113492,0
2017-01-04,46.594,47.085,46.545,46.741,89140,0
2017-01-05,46.594,46.882,45.718,46.053,45836,0
2017-01-06,46.594,46.594,46.053,46.274,62043,0
2017-01-09,46.249,46.299,45.414,45.561,47041,0
2017-01-10,45.709,46.594,45.117,46.446,40167,0
2017-01-11,46.446,46.741,45.246,46.643,38531,0
2017-01-12,46.348,46.348,44.921,45.364,69158,0
2017-01-13,45.462,46.396,45.177,45.757,18826,0
2017-01-17,45.414,45.414,43.947,44.135,49213,0
2017-01-18,44.577,44.577,43.717,44.429,50544,0
2017-01-19,44.379,44.429,43.445,43.593,51574,0
2017-01-20,43.79,44.331,43.691,43.986,37494,0
2017-01-23,43.691,44.331,43.543,43.74,32231,0
2017-01-24,44.035,44.822,43.494,44.379,50276,0
2017-01-25,44.97,45.414,44.822,45.167,38107,0
2017-01-26,45.314,45.757,45.117,45.364,35958,0
2017-01-27,45.02,45.237,44.577,44.675,50365,0
2017-01-30,44.429,44.429,43.347,43.494,54687,0
2017-01-31,43.396,44.232,43.396,44.085,82404,0
2017-02-01,44.478,45.117,43.838,43.888,66729,0
2017-02-02,43.691,43.838,43.003,43.1,23850,0
2017-02-03,43.642,44.331,43.642,44.232,47484,0
2017-02-06,43.838,44.182,43.396,43.543,29091,0
2017-02-07,43.74,43.888,43.199,43.396,37294,0
2017-02-08,43.15,43.297,42.117,42.363,71449,0
2017-02-09,42.411,43.593,42.411,43.494,34764,0
2017-02-10,43.74,44.135,43.494,43.888,25710,0
2017-02-13,44.282,44.675,43.937,44.135,32635,0
2017-02-14,43.888,44.774,43.888,44.626,21354,0
2017-02-15,44.626,44.921,44.282,44.822,16083,0
2017-02-16,44.872,44.872,44.331,44.626,28313,0
2017-02-17,44.527,44.577,44.282,44.478,62825,0
2017-02-21,44.626,44.921,44.221,44.724,27488,0
2017-02-22,44.724,45.364,44.282,45.266,67815,0
2017-02-23,45.61,45.61,44.379,44.921,39240,0
2017-02-24,44.822,44.872,44.232,44.429,48424,0
2017-02-27,44.429,44.872,44.135,44.429,34157,0
2017-02-28,44.282,44.282,43.155,43.494,63264,0
2017-03-01,44.478,45.217,44.429,44.675,43255,0
2017-03-02,44.675,44.774,43.347,43.445,27298,0
2017-03-03,43.445,43.937,43.347,43.74,28046,0
2017-03-06,43.297,43.543,42.903,43.199,26606,0
2017-03-07,43.249,43.272,42.608,42.658,32230,0
2017-03-08,43.003,43.347,42.067,42.264,51121,0
2017-03-09,42.502,42.848,42.402,42.402,31812,0
2017-03-10,42.502,42.502,41.958,42.304,43808,0
2017-03-13,42.304,42.6,42.205,42.353,18030,0
2017-03-14,42.007,42.502,41.573,42.205,28213,0
2017-03-15,42.156,42.65,41.859,42.205,37390,0
2017-03-16,42.353,42.896,42.353,42.748,34131,0
2017-03-17,42.55,43.243,41.859,43.144,82597,0
2017-03-20,42.896,42.896,42.057,42.156,56819,0
2017-03-21,42.402,42.497,39.536,39.536,55884,0
2017-03-22,39.339,39.832,38.597,38.893,65800,0
2017-03-23,38.845,39.981,38.845,39.388,31675,0
2017-03-24,39.289,40.03,39.24,39.437,33013,0
2017-03-27,38.547,39.042,37.91,38.795,61551,0
2017-03-28,38.795,39.388,38.647,39.339,88360,0
2017-03-29,39.091,39.437,38.943,39.24,23282,0
2017-03-30,39.141,40.767,39.141,40.673,40078,0
2017-03-31,40.278,41.019,40.08,40.178,88386,0
2017-04-03,40.376,40.426,39.487,40.03,43732,0
2017-04-04,39.734,40.524,39.487,39.882,40536,0
2017-04-05,40.278,40.426,38.845,38.893,44355,0
2017-04-06,38.845,39.734,38.499,39.635,27281,0
2017-04-07,39.24,39.684,39.19,39.487,75779,0
2017-04-10,40.13,40.13,38.845,38.943,46893,0
2017-04-11,38.597,39.289,38.597,39.042,98037,0
2017-04-12,38.845,39.141,38.449,38.697,29681,0
2017-04-13,38.35,38.893,37.955,38.202,64849,0
2017-04-17,38.202,39.091,38.153,39.091,29697,0
2017-04-18,38.745,39.24,38.547,39.091,29364,0
2017-04-19,39.339,39.981,38.992,39.19,34181,0
2017-04-20,39.437,39.882,39.388,39.882,60646,0
2017-04-21,39.734,40.475,39.635,40.178,35536,0
2017-04-24,41.117,41.76,40.821,40.969,42464,0
2017-04-25,41.563,41.958,41.491,41.809,47253,0
2017-04-26,42.007,43.984,42.007,43.292,75562,0
2017-04-27,43.243,43.243,41.809,41.809,38473,0
2017-04-28,41.859,42.007,40.327,40.524,58803,0
2017-05-01,40.821,41.086,40.228,40.673,49148,0
2017-05-02,40.821,40.821,39.586,40.278,45247,0
2017-05-03,39.981,40.623,39.832,40.376,44547,0
2017-05-04,40.623,40.673,39.981,40.475,23653,0
2017-05-05,40.623,40.722,39.684,39.932,31843,0
2017-05-08,39.882,40.08,39.536,39.684,74282,0
2017-05-09,39.635,40.08,39.091,39.339,43837,0
2017-05-10,39.19,39.635,39.146,39.339,37286,0
2017-05-11,39.091,39.635,38.697,38.745,60847,0
2017-05-12,38.449,38.745,38.054,38.301,57106,0
2017-05-15,38.449,38.893,38.251,38.35,38982,0
2017-05-16,38.251,38.647,37.757,38.474,48464,0
2017-05-17,37.757,37.806,36.719,36.719,84017,0
2017-05-18,36.423,37.362,36.423,36.769,48705,0
2017-05-19,36.719,37.139,36.324,36.521,64474,0
2017-05-22,36.67,36.719,36.275,36.423,41378,0
2017-05-23,36.472,37.262,35.929,37.065,40619,0
2017-05-24,37.312,37.485,36.373,36.571,50162,0
2017-05-25,37.262,38.647,36.719,36.917,31304,0
2017-05-26,36.917,37.69,35.681,36.62,23718,0
2017-05-30,36.275,36.275,35.781,35.929,34445,0
2017-05-31,35.929,36.077,35.237,35.781,66477,0
2017-06-01,36.027,36.868,35.484,36.769,45787,0
2017-06-02,36.472,37.608,36.324,36.769,47010,0
2017-06-05,36.62,37.109,36.275,36.373,18482,0
2017-06-06,35.929,36.373,35.484,36.127,39525,0
2017-06-07,36.324,37.016,36.275,36.423,56025,0
2017-06-08,36.358,37.814,36.358,36.87,71750,0
2017-06-09,37.168,39.205,37.019,39.106,63128,0
2017-06-12,39.205,40,37.913,38.311,48162,0
2017-06-13,38.41,38.858,38.212,38.51,40082,0
2017-06-14,38.212,38.858,37.963,38.559,23171,0
2017-06-15,37.963,39.553,37.963,38.212,21164,0
2017-06-16,37.665,37.814,37.367,37.665,85662,0
2017-06-19,37.864,38.559,37.367,37.516,42079,0
2017-06-20,37.466,37.665,37.118,37.118,47115,0
2017-06-21,37.118,37.218,36.323,36.423,36193,0
2017-06-22,36.373,36.653,35.876,36.125,34727,0
2017-06-23,36.075,36.771,36.075,36.696,183096,0
2017-06-26,36.721,37.516,36.621,37.218,65186,0
2017-06-27,37.367,38.013,37.243,37.814,94021,0
2017-06-28,37.963,38.46,37.963,38.212,50185,0
2017-06-29,38.51,39.223,38.361,38.858,97339,0
2017-06-30,38.907,39.255,38.559,38.659,91430,0
2017-07-03,39.056,39.951,38.708,39.752,27158,0
2017-07-05,39.752,39.752,38.808,39.305,27963,0
2017-07-06,39.205,39.305,38.708,38.808,88652,0
2017-07-07,40.696,41.143,38.609,38.708,81120,0
2017-07-10,38.46,38.932,36.771,38.311,51158,0
2017-07-11,38.162,38.286,37.615,37.913,52294,0
2017-07-12,37.913,38.361,37.466,37.963,90830,0
2017-07-13,38.062,38.062,37.317,37.566,41118,0
2017-07-14,37.168,37.516,36.92,37.267,45813,0
2017-07-17,37.168,37.566,36.92,37.317,40315,0
2017-07-18,37.019,37.367,36.771,37.118,24580,0
2017-07-19,37.118,37.466,36.82,37.168,24612,0
2017-07-20,37.069,37.367,37.019,37.118,21972,0
2017-07-21,37.367,37.367,36.423,36.522,51579,0
2017-07-24,36.522,36.771,35.926,36.572,26408,0
2017-07-25,36.771,37.218,36.423,36.87,99467,0
2017-07-26,36.522,37.317,35.33,35.479,70451,0
2017-07-27,35.628,36.82,35.578,36.075,117880,0
2017-07-28,36.025,36.224,35.18,35.23,39820,0
2017-07-31,35.28,35.876,35.081,35.677,40499,0
2017-08-01,35.727,36.174,35.628,36.075,32270,0
2017-08-02,36.125,36.572,35.826,35.976,34607,0
2017-08-03,35.777,35.876,35.379,35.429,27279,0
2017-08-04,35.429,35.826,35.429,35.429,50456,0
2017-08-07,35.379,35.677,35.131,35.479,33801,0
2017-08-08,35.379,36.323,34.783,35.528,28377,0
2017-08-09,35.131,35.777,34.882,35.081,50157,0
2017-08-10,34.833,35.031,34.485,34.833,51145,0
2017-08-11,34.982,35.18,34.187,34.286,72461,0
2017-08-14,35.28,35.429,34.882,35.28,60430,0
2017-08-15,35.578,35.876,34.584,35.031,61184,0
2017-08-16,35.131,35.826,34.634,34.882,56224,0
2017-08-17,34.833,35.131,34.261,34.435,67905,0
2017-08-18,34.187,34.733,33.938,34.584,51264,0
2017-08-21,34.435,34.609,34.038,34.485,27135,0
2017-08-22,34.584,34.882,34.51,34.733,45018,0
2017-08-23,34.385,34.783,34.336,34.435,36335,0
2017-08-24,34.634,34.634,34.286,34.435,35830,0
2017-08-25,34.385,34.783,34.385,34.684,42562,0
2017-08-28,34.684,34.833,34.236,34.634,43868,0
2017-08-29,34.137,35.031,33.988,34.783,77407,0
2017-08-30,34.733,35.18,34.435,34.684,49282,0
2017-08-31,34.733,34.982,34.485,34.584,33903,0
2017-09-01,34.534,34.833,34.435,34.634,25879,0
2017-09-05,34.435,34.435,33.392,33.441,45527,0
2017-09-06,33.541,33.739,33.168,33.193,35984,0
2017-09-07,33.044,33.044,31.702,32.05,66907,0
2017-09-08,32,33,31.9,32.65,44559,0
2017-09-11,33,33.65,33,33.4,28410,0
2017-09-12,33.65,34.55,33.65,34.45,71790,0
2017-09-13,34.25,34.9,34.25,34.65,35484,0
2017-09-14,34.7,35.2,34.5,34.6,33916,0
2017-09-15,34.7,34.9,34.65,34.85,126553,0
2017-09-18,34.825,35.55,34.825,35.2,30854,0
2017-09-19,35.1,35.3083,35.1,35.25,18592,0
2017-09-20,35.3,36.1,35.1,35.8,27221,0
2017-09-21,35.8,36.495,35.8,36.15,141511,0
2017-09-22,36.15,36.7,35.95,36.65,47013,0
2017-09-25,36.6,36.7,36,36.3,23040,0
2017-09-26,36.25,36.5,36,36.25,46361,0
2017-09-27,36.6,37.95,35.675,37.6,74253,0
2017-09-28,37.45,37.55,36.95,37.55,34312,0
2017-09-29,37.7,38.1,37.5,37.95,62190,0
2017-10-02,38.05,38.4,37.75,38.35,51717,0
2017-10-03,38.3,38.45,37.75,38.4,40399,0
2017-10-04,38.3,38.45,37.4,37.75,29887,0
2017-10-05,37.95,38.35,37.9,38.25,34762,0
2017-10-06,38.3,38.4,38.1,38.35,34260,0
2017-10-09,38.35,38.35,37.7,37.75,49674,0
2017-10-10,38,38.55,37.65,38.55,43660,0
2017-10-11,38.45,38.7,37.725,38.65,54907,0
2017-10-12,38.65,38.7,37.95,38.05,38254,0
2017-10-13,38,38.25,37.85,37.95,44054,0
2017-10-16,38,38.5,37.8,38.05,51224,0
2017-10-17,38,38.25,37.6,37.75,31284,0
2017-10-18,37.85,38.47,37.7353,38.25,37365,0
2017-10-19,38.05,38.445,37,38.3,34029,0
2017-10-20,38.9,38.9,38.55,38.85,33720,0
2017-10-23,38.9,38.9,38.15,38.55,40493,0
2017-10-24,38.9,38.9,38.3,38.3,40463,0
2017-10-25,39.35,39.35,38.2,38.9,39559,0
2017-10-26,39,39.85,38.95,39.6,39038,0
2017-10-27,39.75,39.95,39.35,39.55,44402,0
2017-10-30,39.35,39.45,37.55,37.6,83959,0
2017-10-31,37.6,38.475,37.475,37.75,90989,0
2017-11-01,38.1,38.3,37.35,37.8,33230,0
2017-11-02,37.8,38.9,37.75,38.85,46655,0
2017-11-03,38.8,38.95,38.225,38.55,37669,0
2017-11-06,38.6,39.414,38.25,38.35,12281,0
2017-11-07,38.15,38.3,36.85,37.1,32017,0
2017-11-08,36.85,37.1,36.4,36.8,34775,0
2017-11-09,36.45,36.95,36,36.55,29924,0
2017-11-10,36.5,37.0048,36.4,36.5,15875,0
