Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.197,30.543,30.197,30.543,62910,0
2005-02-28,30.543,30.543,29.668,29.86,168678,0
2005-03-01,29.981,30.302,29.804,29.941,137410,0
2005-03-02,29.822,30.239,29.621,30.038,82098,0
2005-03-03,29.981,30.287,29.87,30.205,76368,0
2005-03-04,30.181,30.462,29.981,30.103,76117,0
2005-03-07,30.021,30.521,30.021,30.278,60667,0
2005-03-08,30.278,30.35,29.613,29.629,71383,0
2005-03-09,29.699,29.86,29.299,29.33,43230,0
2005-03-10,29.38,29.458,28.618,29.425,136663,0
2005-03-11,29.38,29.765,29.276,29.699,43476,0
2005-03-14,29.699,29.741,29.458,29.475,35254,0
2005-03-15,29.621,29.901,29.442,29.822,57180,0
2005-03-16,29.741,29.981,29.579,29.637,59920,0
2005-03-17,29.676,30.005,29.579,29.796,274446,0
2005-03-18,29.78,29.78,29.372,29.526,84342,0
2005-03-21,29.526,29.526,29.097,29.106,38372,0
2005-03-22,29.187,29.54,29.146,29.267,51823,0
2005-03-23,29.26,29.518,29.155,29.26,78110,0
2005-03-24,29.299,29.732,29.276,29.397,35130,0
2005-03-28,29.397,29.579,29.219,29.442,54939,0
2005-03-29,29.442,29.683,29.155,29.234,63910,0
2005-03-30,29.227,29.38,28.784,28.889,63910,0
2005-03-31,28.851,28.851,28.35,28.658,57803,0
2005-04-01,28.738,28.834,27.976,28.385,90196,0
2005-04-04,28.337,28.471,28.088,28.303,171665,0
2005-04-05,28.35,29.45,28.343,29.434,163446,0
2005-04-06,29.267,29.412,29.026,29.059,75744,0
2005-04-07,29.033,29.187,29.017,29.084,97298,0
2005-04-08,29.162,29.284,29.001,29.026,49956,0
2005-04-11,29.076,29.219,28.978,29.026,54314,0
2005-04-12,29.026,29.267,28.993,29.219,68890,0
2005-04-13,29.18,29.219,28.754,28.825,82345,0
2005-04-14,28.882,29.084,27.887,27.976,163695,0
2005-04-15,27.985,28.174,27.116,27.388,182506,0
2005-04-18,28.135,28.143,27.454,27.855,75870,0
2005-04-19,27.813,28.471,27.813,28.431,179889,0
2005-04-20,28.44,28.672,28.35,28.6,276934,0
2005-04-21,28.738,29.442,28.738,29.339,124078,0
2005-04-22,29.354,29.354,28.407,28.809,154476,0
2005-04-25,28.818,29.18,28.818,29.17,80851,0
2005-04-26,29.17,29.196,28.825,28.859,77737,0
2005-04-27,28.337,28.754,28.256,28.463,160583,0
2005-04-28,28.463,28.463,27.291,27.365,275067,0
2005-04-29,27.524,27.685,27.074,27.532,220628,0
2005-05-02,27.652,27.789,27.228,27.781,164568,0
2005-05-03,27.781,27.918,27.47,27.613,152359,0
2005-05-04,27.606,27.838,27.492,27.766,94428,0
2005-05-05,27.693,27.949,27.524,27.83,99040,0
2005-05-06,27.933,27.958,27.541,27.629,66523,0
2005-05-09,27.629,27.669,27.454,27.567,126693,0
2005-05-10,27.454,27.454,27.125,27.205,94304,0
2005-05-11,27.171,27.274,26.81,27.228,77613,0
2005-05-12,27.228,27.333,26.971,27.092,100162,0
2005-05-13,27.171,27.18,26.794,26.915,92438,0
2005-05-16,26.915,27.355,26.851,27.341,57928,0
2005-05-17,27.291,27.355,26.851,27.243,77861,0
2005-05-18,27.243,27.637,27.243,27.516,69515,0
2005-05-19,27.365,27.499,27.108,27.283,159584,0
2005-05-20,27.333,27.59,27.092,27.55,108258,0
2005-05-23,27.454,27.661,27.333,27.613,91192,0
2005-05-24,27.693,27.751,27.492,27.685,74001,0
2005-05-25,27.685,27.735,27.14,27.395,134419,0
2005-05-26,27.598,27.693,27.462,27.693,65653,0
2005-05-27,27.693,27.797,27.421,27.693,37870,0
2005-05-31,27.774,27.774,27.18,27.532,123830,0
2005-06-01,27.572,27.758,27.499,27.693,169796,0
2005-06-02,27.735,27.758,27.598,27.717,178273,0
2005-06-03,27.598,27.976,27.558,27.894,154476,0
2005-06-06,27.933,28.135,27.933,28.12,103400,0
2005-06-07,28.12,28.642,28.12,28.431,79605,0
2005-06-08,28.454,28.537,28.217,28.32,55312,0
2005-06-09,28.256,28.471,28.097,28.471,35254,0
2005-06-10,28.52,28.567,28.088,28.088,102157,0
2005-06-13,28.097,28.393,28.097,28.312,31018,0
2005-06-14,28.23,28.874,28.182,28.866,70761,0
2005-06-15,28.882,29.45,28.658,29.397,249779,0
2005-06-16,29.354,29.354,28.93,29.219,50205,0
2005-06-17,29.38,29.434,28.866,29.26,129561,0
2005-06-20,29.219,29.475,29.219,29.339,119468,0
2005-06-21,29.322,29.42,29.18,29.38,154972,0
2005-06-22,29.5,29.5,29.242,29.467,94555,0
2005-06-23,29.42,29.42,29.219,29.299,123083,0
2005-06-24,29.299,29.347,28.851,29.059,143762,0
2005-06-27,29.059,29.138,28.385,28.712,101283,0
2005-06-28,28.818,29.54,28.818,29.347,87579,0
2005-06-29,29.339,29.621,29.26,29.621,48833,0
2005-06-30,29.732,29.966,29.339,29.347,65403,0
2005-07-01,29.45,29.909,29.347,29.458,50702,0
2005-07-05,29.5,30.262,29.5,30.262,71631,0
2005-07-06,30.181,30.359,29.941,29.941,53443,0
2005-07-07,29.822,30.103,29.404,29.699,51950,0
2005-07-08,29.707,30.566,29.579,30.487,70761,0
2005-07-11,30.487,30.744,30.359,30.735,60171,0
2005-07-12,30.735,30.993,30.487,30.688,40738,0
2005-07-13,30.566,30.785,30.35,30.735,41362,0
2005-07-14,30.831,30.863,30.607,30.681,51075,0
2005-07-15,30.657,30.943,30.657,30.921,30397,0
2005-07-18,30.913,31.105,30.744,30.881,53569,0
2005-07-19,30.985,31.482,30.906,31.202,78357,0
2005-07-20,31.202,31.867,30.943,31.788,57803,0
2005-07-21,31.788,31.996,31.347,31.347,83967,0
2005-07-22,31.331,32.03,31.24,31.963,81600,0
2005-07-25,31.876,31.876,31.143,31.331,347572,0
2005-07-26,31.307,31.788,31.143,31.505,109254,0
2005-07-27,31.548,31.571,31.347,31.497,79481,0
2005-07-28,31.584,31.788,31.539,31.691,118222,0
2005-07-29,31.691,31.707,31.465,31.698,35503,0
2005-08-01,31.779,31.931,31.571,31.774,95302,0
2005-08-02,31.611,31.707,31.324,31.53,85585,0
2005-08-03,31.548,32.341,31.347,32.253,117105,0
2005-08-04,32.149,32.261,31.584,31.611,107762,0
2005-08-05,31.707,32.149,31.384,32.069,83718,0
2005-08-08,32.149,32.253,31.436,31.539,71383,0
2005-08-09,31.473,31.803,31.361,31.698,71258,0
2005-08-10,31.698,31.788,31.024,31.265,66770,0
2005-08-11,31.265,31.473,30.937,31.152,67398,0
2005-08-12,31.074,31.081,30.709,30.831,80474,0
2005-08-15,30.831,31.578,30.701,31.465,86330,0
2005-08-16,31.465,31.465,30.985,31.017,50702,0
2005-08-17,31.017,31.187,31.001,31.032,26534,0
2005-08-18,31.032,31.152,30.863,30.943,41487,0
2005-08-19,30.952,31.024,30.863,30.906,23671,0
2005-08-22,30.906,31.178,30.906,31.049,37120,0
2005-08-23,31.049,31.143,30.794,30.847,38994,0
2005-08-24,30.822,30.985,30.624,30.753,38121,0
2005-08-25,30.814,30.847,30.559,30.666,34754,0
2005-08-26,30.598,30.598,29.981,29.989,66148,0
2005-08-29,29.941,30.27,29.822,30.174,56431,0
2005-08-30,30.141,30.47,30.021,30.239,45346,0
2005-08-31,30.038,30.399,29.981,30.197,49083,0
2005-09-01,30.159,30.423,29.42,29.661,80976,0
2005-09-02,29.579,29.654,29.076,29.227,59302,0
2005-09-06,29.307,30.103,29.307,29.829,182506,0
2005-09-07,29.851,30.302,29.851,30.27,75368,0
2005-09-08,30.11,30.174,29.885,29.941,61043,0
2005-09-09,29.941,30.181,29.668,29.691,161451,0
2005-09-12,29.699,29.78,29.587,29.683,120963,0
2005-09-13,29.683,29.683,29.404,29.661,44723,0
2005-09-14,29.699,29.851,29.033,29.097,36002,0
2005-09-15,29.18,29.299,28.859,29.211,30521,0
2005-09-16,29.388,29.661,29.059,29.554,109752,0
2005-09-19,29.661,29.836,29.425,29.526,50824,0
2005-09-20,29.605,29.668,28.921,29.05,71631,0
2005-09-21,29.059,29.059,28.658,28.672,86330,0
2005-09-22,28.634,29.059,28.471,28.777,134044,0
2005-09-23,28.68,28.978,28.658,28.809,69515,0
2005-09-26,28.93,29.38,28.859,29.251,88327,0
2005-09-27,29.203,29.219,28.897,29.059,100537,0
2005-09-28,29.113,29.146,28.696,28.859,51950,0
2005-09-29,28.897,29.146,28.721,29.138,128068,0
2005-09-30,29.146,29.38,29.12,29.162,42355,0
2005-10-03,29.162,29.442,29.162,29.354,42355,0
2005-10-04,29.299,29.741,29.219,29.219,39118,0
2005-10-05,29.12,29.38,28.618,28.618,63535,0
2005-10-06,28.68,29.017,28.217,28.801,78860,0
2005-10-07,28.738,28.947,28.454,28.762,66148,0
2005-10-10,28.859,30.278,28.859,29.749,145137,0
2005-10-11,29.813,29.957,29.33,29.339,115484,0
2005-10-12,29.26,29.307,28.874,29.059,46841,0
2005-10-13,29.059,29.097,28.687,28.874,43851,0
2005-10-14,28.978,28.978,28.56,28.882,61665,0
2005-10-17,28.818,28.842,28.376,28.745,45470,0
2005-10-18,28.703,28.77,28.498,28.507,53569,0
2005-10-19,28.423,28.954,28.239,28.897,97920,0
2005-10-20,28.897,28.913,28.618,28.777,50328,0
2005-10-21,28.818,28.947,28.696,28.897,50081,0
2005-10-24,28.818,29.059,28.687,28.897,86330,0
2005-10-25,28.859,28.897,28.48,28.618,61665,0
2005-10-26,28.77,28.897,28.376,28.48,38620,0
2005-10-27,28.48,28.537,27.958,27.976,36995,0
2005-10-28,28.135,28.32,28.037,28.151,103148,0
2005-10-31,28.191,28.575,28.191,28.463,125699,0
2005-11-01,28.415,28.415,28.097,28.343,140523,0
2005-11-02,28.721,29.097,28.721,28.897,139777,0
2005-11-03,28.939,29.076,28.575,28.889,238319,0
2005-11-04,28.792,28.971,28.784,28.897,108506,0
2005-11-07,28.897,29.196,28.77,29.196,242802,0
2005-11-08,29.138,29.661,28.947,29.661,106634,0
2005-11-09,29.691,29.691,29.059,29.059,141641,0
2005-11-10,29.059,30.103,28.762,30.103,134542,0
2005-11-11,30.103,30.454,30.014,30.408,84466,0
2005-11-14,30.408,30.454,30.255,30.415,68767,0
2005-11-15,30.437,30.462,29.901,30.262,84962,0
2005-11-16,30.384,30.384,29.893,30.232,55437,0
2005-11-17,30.343,30.487,30.27,30.487,84092,0
2005-11-18,30.503,30.615,30.462,30.582,86083,0
2005-11-21,30.553,31.009,30.47,30.961,48710,0
2005-11-22,30.906,31.178,30.89,31.143,88822,0
2005-11-23,31.187,31.361,31.049,31.324,158462,0
2005-11-25,31.393,31.419,31.246,31.29,34382,0
2005-11-28,31.299,31.384,31.16,31.169,157837,0
2005-11-29,31.307,31.41,31.097,31.299,127067,0
2005-11-30,31.361,31.521,31.226,31.235,114363,0
2005-12-01,31.226,31.539,31.226,31.376,133174,0
2005-12-02,31.316,31.465,31.282,31.444,114111,0
2005-12-05,31.457,31.49,31.211,31.307,261238,0
2005-12-06,31.369,31.419,31.097,31.273,176528,0
2005-12-07,31.299,31.376,31.226,31.282,140275,0
2005-12-08,29.097,29.339,27.613,27.933,788575,0
2005-12-09,28.097,28.32,27.291,27.454,318046,0
2005-12-12,27.532,28.088,27.508,27.894,186119,0
2005-12-13,27.838,27.967,27.693,27.855,219632,0
2005-12-14,27.894,28.151,27.894,28.022,191352,0
2005-12-15,28.045,28.045,27.693,27.744,129561,0
2005-12-16,27.822,28.128,27.797,28.097,182255,0
2005-12-19,28.128,28.143,27.652,27.855,151983,0
2005-12-20,27.774,27.918,27.446,27.693,140523,0
2005-12-21,27.677,28.045,27.677,27.766,168055,0
2005-12-22,27.797,27.894,27.693,27.855,86456,0
2005-12-23,27.864,27.985,27.781,27.909,75243,0
2005-12-27,27.909,28.037,27.613,27.652,64655,0
2005-12-28,27.71,27.872,27.59,27.789,58674,0
2005-12-29,27.872,28.28,27.637,28.054,87579,0
2005-12-30,27.976,27.976,27.581,27.83,86704,0
2006-01-03,27.872,28.07,27.499,28.07,93187,0
2006-01-04,28.07,28.106,27.879,28.062,94180,0
2006-01-05,28.062,28.088,27.918,27.985,117230,0
2006-01-06,28.062,28.217,27.887,28.217,232462,0
2006-01-09,28.143,28.431,28.135,28.337,72629,0
2006-01-10,28.367,28.6,28.128,28.507,144508,0
2006-01-11,28.393,28.471,28.294,28.449,68890,0
2006-01-12,28.471,28.537,28.264,28.44,73379,0
2006-01-13,28.449,28.567,28.376,28.553,49956,0
2006-01-17,28.591,28.627,28.359,28.48,74001,0
2006-01-18,28.48,28.498,28.294,28.407,56309,0
2006-01-19,28.376,29.106,28.312,28.745,77240,0
2006-01-20,28.859,28.859,28.498,28.515,55936,0
2006-01-23,28.431,28.618,28.343,28.567,97795,0
2006-01-24,28.591,29.097,28.471,29.097,156093,0
2006-01-25,29.097,29.097,28.745,29.001,66897,0
2006-01-26,29.084,29.18,28.842,29.113,234704,0
2006-01-27,29.18,29.716,28.851,29.017,94679,0
2006-01-30,29.059,29.059,28.792,28.801,71883,0
2006-01-31,28.721,28.825,28.609,28.703,124825,0
2006-02-01,28.627,28.818,28.423,28.712,91192,0
2006-02-02,28.687,28.905,28.35,28.866,110747,0
2006-02-03,28.874,28.93,28.618,28.897,60543,0
2006-02-06,28.939,28.978,28.658,28.963,162076,0
2006-02-07,28.939,29.076,28.627,28.642,202686,0
2006-02-08,28.68,28.963,28.6,28.882,90567,0
2006-02-09,28.882,29.067,28.882,28.947,70264,0
2006-02-10,28.913,29.001,28.801,28.801,71383,0
2006-02-13,28.809,28.897,28.618,28.818,51697,0
2006-02-14,28.859,29.05,28.627,28.897,50328,0
2006-02-15,28.93,29.09,28.882,28.993,68643,0
2006-02-16,29.076,29.106,28.721,28.866,56933,0
2006-02-17,28.874,28.921,28.634,28.712,47462,0
2006-02-21,28.696,28.784,28.44,28.784,66148,0
2006-02-22,28.784,29.267,28.489,28.866,143887,0
2006-02-23,28.575,28.825,28.328,28.738,115484,0
2006-02-24,28.658,28.842,28.627,28.784,64284,0
2006-02-27,28.762,29.017,28.762,28.897,76368,0
2006-02-28,28.859,29.041,28.642,28.777,109876,0
2006-03-01,28.738,29.097,28.609,29.097,267345,0
2006-03-02,29.017,29.129,28.642,29.008,82345,0
2006-03-03,28.978,28.978,28.591,28.897,76988,0
2006-03-06,28.135,29.227,28.135,28.939,62165,0
2006-03-07,28.939,29.097,28.818,29.008,46964,0
2006-03-08,28.897,29.026,28.634,28.986,55563,0
2006-03-09,28.986,29.113,28.754,28.866,54065,0
2006-03-10,28.851,29.18,28.762,29.138,54563,0
2006-03-13,29.138,29.219,29.008,29.113,71009,0
2006-03-14,29.113,29.18,28.825,29.17,54438,0
2006-03-15,29.17,29.291,28.971,29.242,31392,0
2006-03-16,29.26,29.299,29.017,29.041,46094,0
2006-03-17,29.12,29.291,28.947,29.196,183130,0
2006-03-20,29.234,29.741,29.05,29.741,105640,0
2006-03-21,29.741,30.384,29.741,29.909,150614,0
2006-03-22,29.822,30.27,29.758,30.248,60916,0
2006-03-23,30.181,30.248,29.86,30.248,63784,0
2006-03-24,30.248,30.769,30.205,30.607,74993,0
2006-03-27,30.503,30.574,30.376,30.553,82595,0
2006-03-28,30.503,30.582,30.462,30.503,76117,0
2006-03-29,31.265,31.265,30.479,30.913,69267,0
2006-03-30,30.831,30.898,30.633,30.863,72880,0
2006-03-31,30.785,30.839,30.462,30.672,67647,0
2006-04-03,30.607,30.727,30.103,30.222,106012,0
2006-04-04,30.262,30.598,30.239,30.454,92184,0
2006-04-05,30.494,30.534,30.309,30.462,59173,0
2006-04-06,30.494,30.701,30.415,30.672,84217,0
2006-04-07,30.657,30.735,29.957,29.957,68021,0
2006-04-10,29.941,30.038,29.621,29.749,70883,0
2006-04-11,29.796,30.262,29.796,30.205,117602,0
2006-04-12,30.11,30.222,29.901,29.997,38121,0
2006-04-13,30.021,30.197,29.901,30.141,39617,0
2006-04-17,30.141,30.423,30.103,30.232,50576,0
2006-04-18,30.232,30.582,30.232,30.479,59050,0
2006-04-19,30.487,30.543,30.103,30.343,63535,0
2006-04-20,30.343,30.494,30.181,30.43,31770,0
2006-04-21,30.709,30.822,30.296,30.814,233211,0
2006-04-24,30.785,30.785,30.503,30.615,58799,0
2006-04-25,30.633,30.913,30.368,30.839,97298,0
2006-04-26,30.785,31.097,30.582,30.976,93062,0
2006-04-27,30.822,30.822,30.423,30.649,89073,0
2006-04-28,30.607,30.814,30.566,30.566,87453,0
2006-05-01,30.624,31.081,30.624,30.855,97669,0
2006-05-02,30.863,31.128,30.615,31.128,67647,0
2006-05-03,31.715,32.03,31.29,31.29,169178,0
2006-05-04,31.29,31.691,31.202,31.428,105888,0
2006-05-05,31.49,31.876,31.402,31.668,147376,0
2006-05-08,31.505,31.698,31.128,31.628,79980,0
2006-05-09,31.584,31.652,31.273,31.376,85211,0
2006-05-10,31.324,31.402,31.226,31.324,85211,0
2006-05-11,31.29,31.428,30.688,30.694,95054,0
2006-05-12,30.701,30.709,30.423,30.559,74001,0
2006-05-15,30.503,30.863,30.462,30.863,79980,0
2006-05-16,30.863,30.913,30.543,30.701,56058,0
2006-05-17,30.598,30.809,30.503,30.582,57803,0
2006-05-18,30.681,31.105,30.521,30.553,104021,0
2006-05-19,30.521,30.822,30.334,30.598,70513,0
2006-05-22,30.521,30.921,30.384,30.615,109008,0
2006-05-23,30.615,30.794,30.445,30.47,78357,0
2006-05-24,30.454,30.543,29.813,29.981,88453,0
2006-05-25,30.503,30.744,30.334,30.598,135416,0
2006-05-26,30.718,30.921,30.543,30.574,102404,0
2006-05-30,30.559,30.59,30.359,30.39,106761,0
2006-05-31,30.47,30.881,30.309,30.863,125328,0
2006-06-01,30.961,30.976,30.666,30.906,67894,0
2006-06-02,30.906,30.952,30.598,30.681,104393,0
2006-06-05,30.559,30.718,30.302,30.302,90694,0
2006-06-06,30.503,30.855,30.309,30.543,99414,0
2006-06-07,30.503,30.952,30.334,30.512,105763,0
2006-06-08,30.39,30.701,30.215,30.624,114986,0
2006-06-09,30.701,30.855,30.543,30.59,129931,0
2006-06-12,30.59,30.666,30.047,30.047,75619,0
2006-06-13,29.981,30.334,29.57,30.141,177520,0
2006-06-14,30.103,30.343,29.691,29.822,56058,0
2006-06-15,29.981,30.553,29.981,30.384,66897,0
2006-06-16,29.941,30.309,29.699,29.789,330625,0
2006-06-19,29.796,29.796,29.09,29.339,109752,0
2006-06-20,29.284,29.654,29.196,29.5,143514,0
2006-06-21,29.5,29.732,29.299,29.546,266347,0
2006-06-22,29.425,29.458,29.18,29.434,136287,0
2006-06-23,29.354,29.621,29.059,29.322,147999,0
2006-06-26,28.897,29.42,28.897,29.42,214896,0
2006-06-27,29.42,29.42,28.913,29.219,141517,0
2006-06-28,29.211,29.596,28.897,29.596,169921,0
2006-06-29,29.699,30.005,29.442,30.005,229720,0
2006-06-30,30.103,30.423,29.796,30.296,201567,0
2006-07-03,30.376,30.462,30.189,30.399,40614,0
2006-07-05,30.317,30.317,29.458,29.789,138903,0
2006-07-06,29.829,30.061,29.699,29.749,101156,0
2006-07-07,29.668,29.957,29.38,29.683,92184,0
2006-07-10,29.716,30.141,29.716,29.973,90942,0
2006-07-11,30.103,30.133,29.146,29.554,105640,0
2006-07-12,29.554,29.732,29.146,29.17,81845,0
2006-07-13,29.059,29.291,28.529,28.634,105268,0
2006-07-14,28.591,28.591,27.967,28.423,81971,0
2006-07-17,28.423,28.818,28.393,28.665,43230,0
2006-07-18,28.784,28.963,28.6,28.658,131925,0
2006-07-19,28.618,29.683,28.618,29.467,77861,0
2006-07-20,29.467,29.654,29.008,29.097,158462,0
2006-07-21,29.097,29.097,28.649,28.703,128440,0
2006-07-24,28.809,29.26,28.809,29.084,86206,0
2006-07-25,29.138,29.621,29.138,29.372,65653,0
2006-07-26,29.45,29.484,29.138,29.203,65900,0
2006-07-27,29.322,29.42,28.818,28.905,86330,0
2006-07-28,28.986,29.5,28.905,29.5,50452,0
2006-07-31,29.42,29.42,28.978,28.993,65900,0
2006-08-01,28.939,28.993,28.498,28.889,82595,0
2006-08-02,28.978,29.38,28.947,29.12,52570,0
2006-08-03,29.008,29.621,28.866,29.484,46590,0
2006-08-04,29.683,29.901,29.12,29.267,53941,0
2006-08-07,29.211,29.434,29.097,29.434,57057,0
2006-08-08,29.554,29.773,29.155,29.187,69017,0
2006-08-09,29.138,29.5,29.05,29.084,96674,0
2006-08-10,28.738,28.939,28.567,28.905,151114,0
2006-08-11,28.897,28.897,28.337,28.545,135042,0
2006-08-14,28.745,29.18,28.665,28.696,76117,0
2006-08-15,28.897,29.388,28.897,29.008,106137,0
2006-08-16,29.129,29.683,29.129,29.562,93187,0
2006-08-17,29.484,29.941,29.467,29.535,120963,0
2006-08-18,29.579,29.579,29.097,29.354,69142,0
2006-08-21,29.299,29.33,28.874,29.314,70137,0
2006-08-22,29.276,29.284,28.921,29.12,57431,0
2006-08-23,29.17,29.196,28.376,28.553,66897,0
2006-08-24,28.634,28.721,28.376,28.48,58304,0
2006-08-25,28.507,28.801,28.376,28.712,75243,0
2006-08-28,28.672,28.93,28.575,28.93,46216,0
2006-08-29,29.001,29.442,28.971,29.442,76117,0
2006-08-30,29.442,29.661,29.388,29.579,141020,0
2006-08-31,29.683,30.205,29.676,29.918,98668,0
2006-09-01,29.997,29.997,29.554,29.646,123332,0
2006-09-05,29.683,29.95,29.579,29.637,53443,0
2006-09-06,29.554,29.621,29.38,29.404,126073,0
2006-09-07,29.299,29.509,29.155,29.242,91688,0
2006-09-08,29.227,29.267,29.113,29.155,77613,0
2006-09-11,29.113,29.267,29.017,29.227,96796,0
2006-09-12,29.227,29.579,29.219,29.397,171049,0
2006-09-13,29.42,29.554,29.196,29.38,543533,0
2006-09-14,29.299,29.475,29.242,29.388,157591,0
2006-09-15,29.38,29.404,29.059,29.219,170176,0
2006-09-18,29.106,29.203,28.921,29.097,120467,0
2006-09-19,29.076,29.299,28.567,29.187,280173,0
2006-09-20,29.284,29.509,29.234,29.434,132051,0
2006-09-21,29.475,29.579,28.889,29.001,61914,0
2006-09-22,28.954,29.162,28.449,29.084,99289,0
2006-09-25,29.12,29.442,28.777,29.397,96297,0
2006-09-26,29.42,29.5,29.339,29.458,158715,0
2006-09-27,29.42,29.5,29.276,29.388,55936,0
2006-09-28,29.372,29.5,29.267,29.363,49956,0
2006-09-29,29.322,29.492,29.219,29.227,77365,0
2006-10-02,29.227,29.546,29.084,29.45,147128,0
2006-10-03,29.458,29.691,29.155,29.579,98540,0
2006-10-04,29.458,29.86,29.434,29.773,145758,0
2006-10-05,29.813,29.981,29.613,29.765,122834,0
2006-10-06,29.716,29.934,29.629,29.732,71383,0
2006-10-09,29.654,29.822,29.5,29.813,48086,0
2006-10-10,29.851,29.851,29.475,29.596,88202,0
2006-10-11,29.467,29.885,29.113,29.284,110621,0
2006-10-12,29.146,29.38,28.978,29.219,181631,0
2006-10-13,29.219,29.354,28.978,29.138,112742,0
2006-10-16,29.196,29.492,29.187,29.291,151608,0
2006-10-17,29.211,29.605,29.203,29.425,141892,0
2006-10-18,29.587,29.741,29.129,29.26,104895,0
2006-10-19,29.26,29.699,29.242,29.509,180388,0
2006-10-20,29.605,29.829,29.605,29.78,107010,0
2006-10-23,29.579,30.021,29.562,29.901,58427,0
2006-10-24,29.925,30.021,29.822,29.918,54689,0
2006-10-25,29.966,30.181,29.716,30.014,72007,0
2006-10-26,30.133,30.701,30.133,30.633,88327,0
2006-10-27,30.553,30.921,30.181,30.239,69640,0
2006-10-30,30.159,30.785,30.159,30.512,53816,0
2006-10-31,30.445,30.494,30.151,30.239,65032,0
2006-11-01,30.278,30.666,30.086,30.11,82345,0
2006-11-02,29.934,30.399,29.86,30.189,63658,0
2006-11-03,30.255,30.718,30.255,30.59,94679,0
2006-11-06,31.113,31.282,30.694,30.831,102028,0
2006-11-07,30.794,31.122,30.709,30.863,51572,0
2006-11-08,30.701,31.307,30.543,31.128,106137,0
2006-11-09,30.969,30.976,30.543,30.672,146129,0
2006-11-10,30.624,31.497,30.534,31.265,105144,0
2006-11-13,31.187,31.428,31.081,31.428,75243,0
2006-11-14,31.465,31.691,31.058,31.66,162326,0
2006-11-15,31.635,32.061,31.635,31.779,113988,0
2006-11-16,31.867,31.867,31.53,31.698,91192,0
2006-11-17,31.628,31.628,31.235,31.539,91812,0
2006-11-20,31.482,31.548,31.265,31.473,78860,0
2006-11-21,31.307,31.307,30.985,31.09,98167,0
2006-11-22,31.058,31.187,30.701,30.906,112120,0
2006-11-24,30.761,30.993,30.709,30.906,26661,0
2006-11-27,30.785,30.785,30.061,30.334,153727,0
2006-11-28,30.334,30.423,29.901,30.287,156471,0
2006-11-29,30.445,30.785,30.181,30.534,146377,0
2006-11-30,30.534,30.574,30.181,30.423,182129,0
2006-12-01,30.35,30.701,29.877,30.543,119718,0
2006-12-04,30.582,31.265,30.582,31.246,130181,0
2006-12-05,31.41,31.565,31.202,31.41,122958,0
2006-12-06,31.369,31.428,30.624,30.898,99414,0
2006-12-07,30.976,31.066,30.672,30.855,45845,0
2006-12-08,30.777,31.032,30.376,30.709,76117,0
2006-12-11,30.709,30.921,30.543,30.761,53941,0
2006-12-12,30.809,30.809,30.384,30.534,70637,0
2006-12-13,30.688,30.913,30.666,30.777,70388,0
2006-12-14,30.839,31.202,30.437,30.494,80105,0
2006-12-15,30.534,30.735,30.487,30.553,81971,0
2006-12-18,30.624,30.694,30.359,30.487,44723,0
2006-12-19,30.384,30.709,30.27,30.598,108133,0
2006-12-20,30.666,31.194,30.666,30.831,61914,0
2006-12-21,30.809,31.299,30.624,30.814,113988,0
2006-12-22,30.744,30.855,30.672,30.744,46094,0
2006-12-26,30.822,31.194,30.769,31.058,82720,0
2006-12-27,31.16,31.557,31.16,31.465,58925,0
2006-12-28,31.49,31.611,31.187,31.255,40738,0
2006-12-29,31.226,31.347,30.761,30.822,46466,0
2007-01-03,30.785,31.24,30.35,30.929,162827,0
2007-01-04,30.929,31.594,30.688,31.457,83093,0
2007-01-05,30.735,31.34,30.343,30.598,95054,0
2007-01-08,30.666,30.735,30.181,30.607,73625,0
2007-01-09,30.566,30.839,30.255,30.839,59796,0
2007-01-10,30.624,31.105,30.423,31.074,112617,0
2007-01-11,31.113,31.307,30.913,31.226,59050,0
2007-01-12,31.187,31.539,30.985,31.539,56058,0
2007-01-16,31.594,31.619,30.976,31.049,68890,0
2007-01-17,30.976,31.282,30.863,30.898,50702,0
2007-01-18,30.847,30.89,30.503,30.566,61542,0
2007-01-19,30.566,31.081,30.437,30.863,56810,0
2007-01-22,30.863,31.178,30.863,31.009,75744,0
2007-01-23,30.906,31.384,30.906,31.143,48710,0
2007-01-24,31.143,31.565,31.128,31.521,44226,0
2007-01-25,31.428,31.482,30.462,30.847,75870,0
2007-01-26,30.976,31.024,30.445,30.769,131432,0
2007-01-29,30.633,30.898,30.633,30.873,120591,0
2007-01-30,30.873,31.105,30.873,30.985,47963,0
2007-01-31,30.822,31.265,30.744,30.969,94555,0
2007-02-01,31.001,31.194,30.961,30.985,59920,0
2007-02-02,31.09,31.235,30.969,31.143,84589,0
2007-02-05,31.04,31.354,30.937,31.143,87705,0
2007-02-06,31.265,31.316,31.058,31.128,93062,0
2007-02-07,31.113,31.49,31.058,31.347,45220,0
2007-02-08,31.347,31.505,31.273,31.505,58674,0
2007-02-09,31.49,31.53,30.898,31.122,59549,0
2007-02-12,31.128,31.255,30.976,31.143,35006,0
2007-02-13,31.226,31.419,31.143,31.384,33262,0
2007-02-14,31.384,31.685,31.211,31.226,46131,0
2007-02-15,31.178,31.436,31.16,31.361,51950,0
2007-02-16,31.369,31.619,31.273,31.584,57431,0
2007-02-20,31.505,31.876,31.255,31.827,45346,0
2007-02-21,31.859,31.901,31.53,31.685,45470,0
2007-02-22,31.685,31.691,31.473,31.635,59549,0
2007-02-23,31.691,31.691,31.29,31.451,40983,0
2007-02-26,31.571,31.571,31.265,31.539,62539,0
2007-02-27,31.187,31.444,30.408,30.503,110621,0
2007-02-28,30.454,30.59,29.966,29.997,134419,0
2007-03-01,29.596,30.534,29.397,30.27,108699,0
2007-03-02,30.069,30.744,29.796,30.317,137910,0
2007-03-05,29.716,30.559,29.535,30.248,152860,0
2007-03-06,30.566,30.976,30.343,30.831,174906,0
2007-03-07,30.744,30.873,30.309,30.553,117850,0
2007-03-08,30.709,30.913,30.512,30.855,77985,0
2007-03-09,31.017,31.135,30.777,30.929,55437,0
2007-03-12,30.961,31.402,30.839,31.361,72880,0
2007-03-13,31.202,31.473,30.598,30.688,97044,0
2007-03-14,30.343,30.709,29.587,30.479,105144,0
2007-03-15,30.681,31.058,30.384,30.985,88575,0
2007-03-16,30.993,31.178,30.399,30.681,206424,0
2007-03-19,30.744,31.017,30.598,30.929,98167,0
2007-03-20,30.809,31.255,30.607,31.152,55063,0
2007-03-21,31.187,31.707,31.122,31.668,88822,0
2007-03-22,31.698,31.707,31.347,31.602,85336,0
2007-03-23,31.611,31.66,31.255,31.457,65528,0
2007-03-26,31.41,31.698,31.081,31.505,78234,0
2007-03-27,31.539,31.539,31.113,31.393,68643,0
2007-03-28,31.194,31.235,30.847,30.993,190104,0
2007-03-29,31.187,31.194,30.769,31.081,49083,0
2007-03-30,31.058,31.307,30.814,31.105,75995,0
2007-04-02,31.143,31.369,31.074,31.361,60543,0
2007-04-03,31.473,31.707,31.473,31.548,72755,0
2007-04-04,31.482,31.797,31.482,31.602,69267,0
2007-04-05,31.619,31.931,31.376,31.436,51199,0
2007-04-09,31.41,31.473,31.152,31.235,163319,0
2007-04-10,31.178,31.465,31.178,31.219,49205,0
2007-04-11,31.169,31.299,30.976,31.246,103400,0
2007-04-12,31.169,31.691,31.113,31.691,71258,0
2007-04-13,31.628,31.765,31.548,31.765,74871,0
2007-04-16,31.797,32.261,31.797,32.116,85833,0
2007-04-17,32.107,32.107,31.901,31.971,37749,0
2007-04-18,31.836,32.037,31.643,31.698,43601,0
2007-04-19,31.571,31.803,31.393,31.584,51448,0
2007-04-20,31.94,32.107,31.685,32.091,71756,0
2007-04-23,32.022,32.107,31.652,31.774,44100,0
2007-04-24,31.827,31.989,31.521,31.827,39118,0
2007-04-25,31.989,32.052,31.722,31.956,41981,0
2007-04-26,31.923,31.996,31.514,31.892,39864,0
2007-04-27,31.892,31.892,31.451,31.578,44848,0
2007-04-30,31.548,31.715,31.128,31.143,90694,0
2007-05-01,31.143,31.676,31.074,31.451,60297,0
2007-05-02,31.41,32.107,31.307,31.916,58310,0
2007-05-03,31.892,32.107,31.691,31.73,54689,0
2007-05-04,31.738,31.996,31.611,31.691,54191,0
2007-05-07,31.66,32.045,31.619,31.765,56184,0
2007-05-08,31.628,31.819,31.436,31.797,52448,0
2007-05-09,31.594,32.662,31.402,32.278,123083,0
2007-05-10,32.076,32.765,31.652,31.931,89197,0
2007-05-11,32.091,32.712,32.014,32.705,67524,0
2007-05-14,32.083,32.116,31.557,31.788,128688,0
2007-05-15,31.676,31.931,31.273,31.347,78234,0
2007-05-16,31.354,31.66,31.081,31.619,67894,0
2007-05-17,31.602,31.774,31.402,31.514,59427,0
2007-05-18,31.53,31.738,31.299,31.571,86704,0
2007-05-21,31.473,32.069,31.473,31.931,65528,0
2007-05-22,31.916,32.381,31.747,32.196,77114,0
2007-05-23,32.125,32.261,31.867,31.923,89821,0
2007-05-24,31.836,32.174,31.676,31.842,84092,0
2007-05-25,32.03,32.269,31.797,32.03,77613,0
2007-05-29,32.189,32.477,32.005,32.261,122083,0
2007-05-30,32.061,32.518,31.91,32.438,193595,0
2007-05-31,32.438,32.526,32.278,32.398,81473,0
2007-06-01,32.591,32.848,32.558,32.758,169178,0
2007-06-04,32.567,32.72,32.415,32.652,78234,0
2007-06-05,32.494,32.652,32.149,32.477,85088,0
2007-06-06,32.286,32.286,31.98,32.253,60297,0
2007-06-07,32.098,32.107,31.539,31.611,65403,0
2007-06-08,31.482,31.98,31.393,31.931,36499,0
2007-06-11,31.788,32.061,31.594,31.803,58179,0
2007-06-12,31.602,31.85,31.178,31.53,81351,0
2007-06-13,31.565,31.956,31.428,31.884,38497,0
2007-06-14,31.884,31.963,31.676,31.73,36624,0
2007-06-15,32.181,32.712,31.971,32.045,127691,0
2007-06-18,32.037,32.485,31.948,32.43,70137,0
2007-06-19,32.31,32.315,31.94,32.253,58179,0
2007-06-20,32.294,32.341,31.859,31.91,75368,0
2007-06-21,31.827,32.083,31.584,32.083,95678,0
2007-06-22,31.956,32.158,31.619,31.827,207546,0
2007-06-25,31.676,31.774,31.41,31.548,128812,0
2007-06-26,31.691,31.81,31.428,31.602,101283,0
2007-06-27,30.89,31.989,30.89,31.931,104393,0
2007-06-28,31.989,32.911,31.989,32.567,130808,0
2007-06-29,32.567,32.774,31.91,32.091,126817,0
2007-07-02,32.269,32.742,32.219,32.358,118847,0
2007-07-03,32.325,32.325,31.94,32.052,49459,0
2007-07-05,31.996,32.454,31.996,32.446,68890,0
2007-07-06,32.494,32.862,32.43,32.799,57180,0
2007-07-09,32.79,32.808,32.502,32.637,66399,0
2007-07-10,32.332,32.43,31.299,31.41,163446,0
2007-07-11,31.282,31.628,30.976,31.602,150614,0
2007-07-12,31.867,32.253,31.797,32.253,83217,0
2007-07-13,32.125,32.303,31.747,31.827,83342,0
2007-07-16,31.685,31.797,31.436,31.565,120467,0
2007-07-17,31.738,31.827,31.451,31.482,101533,0
2007-07-18,31.246,31.473,31.135,31.457,117850,0
2007-07-19,31.307,31.497,31.29,31.369,68515,0
2007-07-20,31.299,31.369,31.017,31.09,221373,0
2007-07-23,31.152,31.361,30.921,31.246,102779,0
2007-07-24,30.761,31.202,30.657,30.921,165689,0
2007-07-25,31.09,31.316,30.694,31.04,174906,0
2007-07-26,30.399,30.929,30.125,30.437,199073,0
2007-07-27,30.27,30.479,29.42,29.562,169178,0
2007-07-30,29.509,29.925,28.889,29.758,152984,0
2007-07-31,29.989,30.133,29.605,29.676,118847,0
2007-08-01,29.5,29.957,29.314,29.822,156720,0
2007-08-02,29.997,30.159,29.741,30.095,125201,0
2007-08-03,30.133,30.633,29.412,29.45,144384,0
2007-08-06,29.535,31.255,29.211,31.24,205428,0
2007-08-07,31.032,32.061,30.794,31.29,236451,0
2007-08-08,31.707,32.614,30.976,31.691,272703,0
2007-08-09,32.091,33.459,29.38,29.54,437266,0
2007-08-10,29.041,30.993,28.978,30.543,253765,0
2007-08-13,30.553,30.898,29.844,30.038,164568,0
2007-08-14,30.181,30.607,29.526,29.654,89946,0
2007-08-15,29.661,30.462,29.596,29.613,127816,0
2007-08-16,29.676,31.122,29.562,30.047,193219,0
2007-08-17,30.961,30.961,29.661,29.789,190479,0
2007-08-20,29.86,30.437,29.86,30.174,87579,0
2007-08-21,30.021,30.633,29.885,29.934,52948,0
2007-08-22,30.384,30.582,30.103,30.326,79605,0
2007-08-23,30.408,30.681,29.42,29.434,92565,0
2007-08-24,29.397,30.021,29.372,29.966,66274,0
2007-08-27,29.86,29.901,29.434,29.716,137910,0
2007-08-28,29.579,29.765,29.17,29.54,121339,0
2007-08-29,29.654,30.694,29.33,30.666,108133,0
2007-08-30,30.384,30.566,29.829,30.174,131554,0
2007-08-31,30.399,31.09,30.151,30.898,112742,0
2007-09-04,30.694,30.831,30.189,30.59,67021,0
2007-09-05,30.343,31.04,30.181,30.334,104771,0
2007-09-06,30.649,30.89,30.487,30.777,64532,0
2007-09-07,30.232,30.59,30.095,30.423,127192,0
2007-09-10,30.512,30.512,29.388,29.458,153358,0
2007-09-11,29.646,30.133,29.33,29.654,137410,0
2007-09-12,29.613,30.095,29.562,29.646,86083,0
2007-09-13,29.844,30.103,29.227,29.901,106390,0
2007-09-14,29.579,29.909,29.412,29.836,84217,0
2007-09-17,29.654,29.86,29.458,29.562,138530,0
2007-09-18,29.668,30.642,29.267,30.598,80352,0
2007-09-19,30.985,31.113,30.642,30.822,83093,0
2007-09-20,30.681,31.024,30.462,30.607,47462,0
2007-09-21,30.898,30.921,30.399,30.487,107010,0
2007-09-24,30.423,30.681,29.997,30.103,57431,0
2007-09-25,29.901,29.989,29.562,29.844,39991,0
2007-09-26,29.989,30.302,29.804,29.804,34509,0
2007-09-27,30.038,30.494,29.822,30.255,45596,0
2007-09-28,30.166,30.239,29.596,29.699,81724,0
2007-10-01,29.637,30.753,29.637,30.59,94804,0
2007-10-02,30.574,31.032,30.454,30.961,91313,0
2007-10-03,30.906,31.29,30.672,30.814,84715,0
2007-10-04,30.744,30.993,30.141,30.232,104268,0
2007-10-05,30.607,30.802,30.445,30.487,125575,0
2007-10-08,30.479,30.553,30.359,30.503,102028,0
2007-10-09,30.53,30.694,30.296,30.423,84342,0
2007-10-10,30.487,31.049,30.487,30.688,117105,0
2007-10-11,30.785,30.921,30.133,30.296,85958,0
2007-10-12,30.215,30.615,30.103,30.239,71505,0
2007-10-15,30.117,30.117,29.363,29.5,60421,0
2007-10-16,29.5,29.934,29.5,29.773,82595,0
2007-10-17,30.021,30.021,28.986,29.404,90694,0
2007-10-18,29.284,29.54,29.146,29.404,56558,0
2007-10-19,29.33,29.33,28.256,28.32,97421,0
2007-10-22,28.135,29.45,28.135,29.307,91066,0
2007-10-23,29.621,29.621,28.866,29.299,68767,0
2007-10-24,29.026,29.203,28.44,28.939,100411,0
2007-10-25,29.017,29.339,28.6,28.866,86957,0
2007-10-26,29.067,29.291,28.609,29.09,99414,0
2007-10-29,29.196,29.347,28.897,29.017,70513,0
2007-10-30,28.897,29.067,28.545,28.874,64780,0
2007-10-31,29.033,29.412,28.874,29.138,85585,0
2007-11-01,28.738,29.067,28.182,28.423,183005,0
2007-11-02,28.696,29.5,28.191,29.363,219877,0
2007-11-05,29.026,29.526,28.729,29.211,90321,0
2007-11-06,29.084,31.122,29.084,30.855,142768,0
2007-11-07,28.851,29.741,28.182,28.407,209912,0
2007-11-08,28.712,30.906,28.712,30.559,355667,0
2007-11-09,30.666,30.666,29.676,29.844,154972,0
2007-11-12,29.87,30.744,29.87,30.343,131055,0
2007-11-13,30.863,30.863,30.334,30.633,110621,0
2007-11-14,30.769,30.769,29.404,29.475,172703,0
2007-11-15,29.299,29.554,28.818,29.033,193940,0
2007-11-16,29.097,29.12,28.454,28.993,180888,0
2007-11-19,28.672,28.809,28.367,28.423,124203,0
2007-11-20,28.359,28.48,27.598,28.128,180839,0
2007-11-21,28.045,28.463,27.71,28.359,129435,0
2007-11-23,28.6,28.6,28.328,28.367,46466,0
2007-11-26,28.343,28.553,27.308,27.404,409486,0
2007-11-27,27.613,27.725,27.308,27.508,151238,0
2007-11-28,27.758,27.797,27.134,27.492,376009,0
2007-11-29,27.372,27.59,27.147,27.348,195215,0
2007-11-30,27.751,27.797,26.946,27.092,171416,0
2007-12-03,26.891,27.034,26.746,26.875,133051,0
2007-12-04,26.746,26.859,25.952,26.008,229223,0
2007-12-05,26.209,26.835,26.09,26.529,101656,0
2007-12-06,26.426,27.067,26.426,27.043,105280,0
2007-12-07,27.171,27.219,26.723,26.929,68890,0
2007-12-10,26.9,26.971,26.224,26.298,121711,0
2007-12-11,26.409,27.413,26.008,26.038,125946,0
2007-12-12,26.489,26.618,26.121,26.489,134419,0
2007-12-13,26.224,26.409,26.008,26.4,107513,0
2007-12-14,26.024,26.346,25.228,25.365,123083,0
2007-12-17,25.243,26.129,25.028,25.839,142891,0
2007-12-18,26.097,26.224,25.686,25.791,137532,0
2007-12-19,25.63,25.75,25.459,25.638,130432,0
2007-12-20,25.856,25.928,25.228,25.878,117243,0
2007-12-21,26.306,26.392,25.977,26.217,173660,0
2007-12-24,26.167,26.481,25.243,25.365,153727,0
2007-12-26,25.27,25.759,25.165,25.638,112120,0
2007-12-27,25.493,25.816,25.116,25.124,101408,0
2007-12-28,25.348,25.39,25.07,25.131,73751,0
2007-12-31,24.941,25.182,24.862,24.949,105888,0
2008-01-02,24.844,24.884,24.313,24.346,225863,0
2008-01-03,24.427,24.563,23.913,23.913,275937,0
2008-01-04,23.737,23.992,23.528,23.696,126942,0
2008-01-07,23.816,24.538,23.744,24.178,195959,0
2008-01-08,24.243,24.588,23.689,23.713,188238,0
2008-01-09,23.569,24.243,23.569,24.243,176897,0
2008-01-10,24.042,24.484,23.929,24.155,140774,0
2008-01-11,23.954,24.192,23.721,23.721,116602,0
2008-01-14,23.872,24.009,23.583,23.721,110126,0
2008-01-15,23.479,23.656,23.221,23.439,161576,0
2008-01-16,23.543,23.946,23.415,23.728,207088,0
2008-01-17,23.843,23.889,23.415,23.447,104647,0
2008-01-18,23.583,23.696,23.038,23.528,251650,0
2008-01-22,22.651,24.346,22.651,24.057,237196,0
2008-01-23,23.56,24.701,23.56,24.466,249528,0
2008-01-24,24.53,24.572,23.816,24.298,186615,0
2008-01-25,24.458,24.611,23.303,23.35,147749,0
2008-01-28,23.35,23.825,23.126,23.825,192347,0
2008-01-29,23.984,24.192,23.672,23.922,72378,0
2008-01-30,23.721,24.484,23.64,24.001,125201,0
2008-01-31,23.8,24.554,23.784,24.363,217634,0
2008-02-01,24.53,25.318,23.984,25.253,159462,0
2008-02-04,25.173,25.325,24.812,25.045,103524,0
2008-02-05,24.795,24.875,24.298,24.506,102951,0
2008-02-06,24.658,24.875,24.44,24.546,86704,0
2008-02-07,24.44,25.003,24.44,24.748,177025,0
2008-02-08,24.666,25.053,24.411,24.588,112617,0
2008-02-11,24.605,24.731,24.276,24.605,96920,0
2008-02-12,24.724,25.333,24.579,24.982,146006,0
2008-02-13,25.27,25.574,25.07,25.348,110002,0
2008-02-14,25.357,25.357,24.829,24.917,66399,0
2008-02-15,24.77,24.958,24.427,24.907,80976,0
2008-02-19,25.165,25.19,24.611,24.731,124078,0
2008-02-20,24.611,24.965,24.484,24.933,67894,0
2008-02-21,25.14,25.173,24.057,24.057,107762,0
2008-02-22,24.114,24.155,23.713,23.913,167060,0
2008-02-25,23.616,23.961,23.616,23.889,272454,0
2008-02-26,23.825,24.243,23.825,23.937,267844,0
2008-02-27,23.696,24.089,23.696,23.97,275937,0
2008-02-28,23.825,24.034,23.681,23.8,206424,0
2008-02-29,23.607,23.759,23.421,23.439,179039,0
2008-03-03,23.415,23.479,23.054,23.35,194963,0
2008-03-04,23.19,23.327,23.1,23.238,257502,0
2008-03-05,23.238,23.342,22.988,23.168,108633,0
2008-03-06,23.085,23.213,22.903,22.91,108043,0
2008-03-07,22.63,23.221,22.63,22.878,129310,0
2008-03-10,22.959,23.07,22.436,22.46,143514,0
2008-03-11,22.477,23.046,22.477,23.046,160583,0
2008-03-12,22.275,22.275,19.817,20.068,368250,0
2008-03-13,20.173,20.173,18.799,20.094,585388,0
2008-03-14,20.228,20.228,19.137,19.489,404879,0
2008-03-17,19.106,19.899,19.106,19.601,193344,0
2008-03-18,20.027,20.336,19.788,20.205,221668,0
2008-03-19,20.397,20.397,19.963,20.027,304964,0
2008-03-20,20.551,21.248,20.462,20.5,356414,0
2008-03-24,20.622,21.153,20.597,20.75,157837,0
2008-03-25,20.807,20.912,20.637,20.837,162201,0
2008-03-26,20.814,20.837,20.372,20.462,190479,0
2008-03-27,20.533,20.655,20.276,20.469,122461,0
2008-03-28,20.542,20.662,20.181,20.267,115112,0
2008-03-31,20.228,20.355,20.035,20.123,246417,0
2008-04-01,20.388,20.573,20.205,20.565,225863,0
2008-04-02,20.469,20.741,20.198,20.726,141641,0
2008-04-03,20.63,20.87,20.558,20.8,90942,0
2008-04-04,20.853,20.99,20.655,20.726,58551,0
2008-04-07,20.83,20.878,20.597,20.735,47963,0
2008-04-08,20.63,20.741,20.478,20.597,65776,0
2008-04-09,20.597,20.669,20.276,20.364,112617,0
2008-04-10,20.355,20.558,20.139,20.336,106761,0
2008-04-11,19.892,20.438,19.892,20.077,90196,0
2008-04-14,20.044,20.205,19.795,19.913,158040,0
2008-04-15,20.011,20.108,19.643,19.73,95648,0
2008-04-16,20.108,20.123,19.755,19.949,149545,0
2008-04-17,19.867,20.019,19.788,19.899,93558,0
2008-04-18,20.228,20.327,19.851,20.086,141581,0
2008-04-21,20.077,20.267,19.795,19.892,84619,0
2008-04-22,19.788,19.835,19.184,19.634,187561,0
2008-04-23,19.706,19.801,19.41,19.61,81100,0
2008-04-24,19.652,20.116,19.634,20.027,103536,0
2008-04-25,20.099,20.372,19.788,20.276,131291,0
2008-04-28,20.276,20.379,20.139,20.205,103684,0
2008-04-29,20.258,20.655,20.258,20.565,72880,0
2008-04-30,20.63,21.215,20.454,20.903,118135,0
2008-05-01,20.903,21.078,20.878,20.997,124721,0
2008-05-02,21.191,21.273,20.767,20.975,92714,0
2008-05-05,20.997,21.136,20.605,20.71,110564,0
2008-05-06,20.63,20.837,20.414,20.735,136162,0
2008-05-07,21.842,23.528,21.295,21.585,293660,0
2008-05-08,21.542,21.866,21.408,21.628,253349,0
2008-05-09,21.474,21.671,21.474,21.641,127433,0
2008-05-12,21.656,21.818,21.56,21.746,208790,0
2008-05-13,21.746,22.018,21.551,21.704,136848,0
2008-05-14,21.778,22.01,21.656,21.755,98348,0
2008-05-15,21.731,22.34,21.69,22.18,86721,0
2008-05-16,22.131,22.189,21.393,21.648,104895,0
2008-05-19,21.568,22.001,21.568,21.818,134153,0
2008-05-20,21.619,21.818,21.506,21.619,127780,0
2008-05-21,21.656,21.671,20.83,20.912,154922,0
2008-05-22,20.92,21.393,20.791,21.094,133167,0
2008-05-23,20.957,21.094,19.826,20.06,334191,0
2008-05-27,20.053,20.491,20.053,20.251,127532,0
2008-05-28,20.293,20.293,20.068,20.131,123012,0
2008-05-29,20.027,20.447,19.955,20.251,138523,0
2008-05-30,20.251,20.533,20.123,20.462,113443,0
2008-06-02,20.388,20.524,19.555,19.931,211862,0
2008-06-03,20.053,20.108,19.336,19.706,234221,0
2008-06-04,19.669,19.963,19.585,19.86,99157,0
2008-06-05,19.842,19.971,19.723,19.851,109229,0
2008-06-06,19.706,19.81,19.274,19.331,180963,0
2008-06-09,19.464,19.48,18.815,18.968,136372,0
2008-06-10,18.823,19.378,18.823,19.224,131562,0
2008-06-11,19.137,19.201,18.986,18.986,141934,0
2008-06-12,19.089,19.498,19.08,19.145,90588,0
2008-06-13,19.344,19.489,18.96,19.201,75572,0
2008-06-16,19.169,19.772,19.055,19.723,171245,0
2008-06-17,19.747,19.747,19.394,19.472,67070,0
2008-06-18,19.306,19.418,18.575,18.647,170508,0
2008-06-19,18.622,18.766,18.341,18.486,192867,0
2008-06-20,18.366,18.663,18.108,18.407,184213,0
2008-06-23,18.486,18.575,17.91,18.062,79106,0
2008-06-24,17.902,18.031,17.478,17.478,180146,0
2008-06-25,17.58,17.927,17.508,17.538,180460,0
2008-06-26,17.339,17.605,17.305,17.487,236714,0
2008-06-27,17.478,17.58,16.633,16.633,267102,0
2008-06-30,16.575,16.769,16.248,16.359,221468,0
2008-07-01,16.142,16.407,15.373,16.224,324336,0
2008-07-02,16.198,16.319,15.815,15.821,166721,0
2008-07-03,15.845,16.293,15.845,16.078,129721,0
2008-07-07,16.104,16.216,15.652,15.821,110394,0
2008-07-08,15.893,16.4,15.862,16.4,126332,0
2008-07-09,16.198,16.567,15.461,15.492,174088,0
2008-07-10,15.5,15.644,15.108,15.292,190210,0
2008-07-11,14.971,15.531,14.971,15.25,193605,0
2008-07-14,15.357,15.444,14.562,14.625,165657,0
2008-07-15,14.433,14.488,14.017,14.224,467365,0
2008-07-16,14.255,14.819,14.207,14.732,172012,0
2008-07-17,14.851,15.17,14.7,15.156,286112,0
2008-07-18,15.179,15.274,14.964,15.156,90199,0
2008-07-21,15.292,15.292,14.819,15.043,81868,0
2008-07-22,14.851,15.644,14.803,15.25,226501,0
2008-07-23,15.283,16.173,15.238,15.782,161459,0
2008-07-24,15.815,16.03,15.378,15.437,345168,0
2008-07-25,15.603,15.757,15.258,15.378,112696,0
2008-07-28,15.283,15.492,14.914,15.025,68550,0
2008-07-29,15.108,15.557,15.092,15.411,120029,0
2008-07-30,15.461,15.716,15.258,15.477,95925,0
2008-07-31,15.266,15.757,15.266,15.5,89434,0
2008-08-01,15.5,15.5,15.011,15.42,89470,0
2008-08-04,15.403,15.669,15.108,15.531,79185,0
2008-08-05,15.516,16.198,15.516,16.15,103195,0
2008-08-06,16.857,16.945,15.603,16.134,317613,0
2008-08-07,16.014,16.377,15.74,16.134,162586,0
2008-08-08,16.014,17.16,16.014,17.064,200192,0
2008-08-11,17.132,17.709,17.009,17.296,247685,0
2008-08-12,17.273,17.597,17.138,17.459,111582,0
2008-08-13,17.41,17.754,17.26,17.516,144708,0
2008-08-14,17.366,18.022,17.339,17.843,213517,0
2008-08-15,18.047,18.174,17.667,17.875,111453,0
2008-08-18,17.875,18.055,17.538,17.804,100152,0
2008-08-19,17.701,17.738,17.499,17.659,207838,0
2008-08-20,17.709,17.851,17.219,17.395,121680,0
2008-08-21,17.168,17.402,17.047,17.273,98356,0
2008-08-22,17.424,18.198,17.154,18.143,155815,0
2008-08-25,18.134,18.134,17.738,17.902,149501,0
2008-08-26,17.91,18.143,17.804,18.038,137920,0
2008-08-27,17.979,18.198,17.738,17.875,93311,0
2008-08-28,17.866,18.366,17.843,18.279,79726,0
2008-08-29,17.963,18.279,17.635,17.763,118328,0
2008-09-02,17.941,18.047,17.487,17.675,154035,0
2008-09-03,17.709,17.754,17.487,17.709,163413,0
2008-09-04,17.58,17.58,16.818,16.874,205497,0
2008-09-05,16.688,16.801,16.553,16.65,146585,0
2008-09-08,17.056,17.348,16.608,17.26,263253,0
2008-09-09,17.33,17.659,16.961,16.993,113076,0
2008-09-10,17.138,17.138,16.672,16.833,187829,0
2008-09-11,16.81,17.125,16.778,17.047,101078,0
2008-09-12,16.937,17.025,16.849,16.929,80148,0
2008-09-15,16.544,17.009,16.4,16.463,73508,0
2008-09-16,16.264,16.488,15.878,16.471,115732,0
2008-09-17,16.224,16.224,15.524,15.603,188510,0
2008-09-18,16.006,16.006,14.289,15.147,277858,0
2008-09-19,15.34,17.145,15.34,16.937,327058,0
2008-09-22,16.979,16.979,16.014,16.096,81845,0
2008-09-23,16.096,16.216,15.652,15.957,144434,0
2008-09-24,15.957,15.957,15.484,15.621,104713,0
2008-09-25,15.603,15.966,15.531,15.621,103121,0
2008-09-26,15.378,15.853,15.378,15.695,83228,0
2008-09-29,15.575,15.799,15.051,15.212,116992,0
2008-09-30,15.492,15.808,15.373,15.636,122118,0
2008-10-01,15.575,15.782,15.516,15.661,142950,0
2008-10-02,15.782,15.79,14.923,14.971,53388,0
2008-10-03,15.212,15.357,14.708,14.744,141170,0
2008-10-06,14.512,14.691,14,14.617,192088,0
2008-10-07,14.732,14.732,13.775,13.847,196886,0
2008-10-08,13.476,14.072,13.462,13.55,172804,0
2008-10-09,13.469,13.711,12.017,12.114,199707,0
2008-10-10,11.638,12.627,10.636,12.12,317930,0
2008-10-13,12.706,12.981,12.137,12.611,163844,0
2008-10-14,13.012,13.012,12.057,12.257,110245,0
2008-10-15,12.218,12.225,10.894,10.917,156230,0
2008-10-16,10.956,11.575,10.403,11.407,231771,0
2008-10-17,11.045,12.001,11.045,11.263,122566,0
2008-10-20,11.343,11.711,11.142,11.703,90781,0
2008-10-21,11.703,11.784,11.374,11.56,118249,0
2008-10-22,11.286,11.519,10.82,10.949,84811,0
2008-10-23,11.054,11.054,10.331,10.346,173649,0
2008-10-24,9.633,10.378,9.3193,9.92,228248,0
2008-10-27,9.815,10.428,9.4569,9.858,146828,0
2008-10-28,10.018,10.917,9.755,10.877,162582,0
2008-10-29,11.135,11.752,10.981,11.461,157952,0
2008-10-30,11.767,12.352,11.647,12.154,125051,0
2008-10-31,12.145,12.995,12.032,12.803,240714,0
2008-11-03,12.819,12.941,12.201,12.337,137137,0
2008-11-04,12.443,12.651,12.201,12.418,113386,0
2008-11-05,12.128,12.956,12.057,12.48,158258,0
2008-11-06,12.556,12.787,11.896,12.04,125274,0
2008-11-07,12.241,12.291,11.92,12.201,461661,0
2008-11-10,12.488,12.676,11.816,11.913,126513,0
2008-11-11,11.847,12.611,11.583,11.993,207468,0
2008-11-12,11.825,11.985,10.933,10.933,175968,0
2008-11-13,10.998,11.48,10.507,11.48,268968,0
2008-11-14,11.343,11.567,10.797,10.797,124543,0
2008-11-17,10.691,10.917,10.507,10.653,179068,0
2008-11-18,10.636,10.868,10.099,10.437,138198,0
2008-11-19,10.444,10.458,9.633,9.633,115407,0
2008-11-20,9.537,10.116,9.1907,9.2242,109415,0
2008-11-21,9.3689,9.4658,8.5323,9.0555,204820,0
2008-11-24,9.1268,9.696,8.822,9.64,168559,0
2008-11-25,9.689,9.842,9.4004,9.833,107449,0
2008-11-26,9.584,10.653,9.537,10.437,141075,0
2008-11-28,10.339,11.1,10.339,11.1,69085,0
2008-12-01,10.868,11.007,9.962,9.986,223653,0
2008-12-02,10.107,10.691,9.778,10.677,220527,0
2008-12-03,10.484,11.28,10.378,11.23,126132,0
2008-12-04,11.142,11.623,10.532,11.166,144535,0
2008-12-05,11.061,11.889,10.738,11.8,132752,0
2008-12-08,12.017,12.402,11.847,12.218,161259,0
2008-12-09,12.04,12.337,11.743,11.855,158857,0
2008-12-10,11.96,12.515,11.936,12.273,130538,0
2008-12-11,12.088,12.472,11.896,12.137,274498,0
2008-12-12,11.881,12.731,11.881,12.402,144679,0
2008-12-15,12.488,12.593,11.68,11.913,104061,0
2008-12-16,11.993,12.488,11.84,12.427,165466,0
2008-12-17,12.402,12.668,12.193,12.523,119227,0
2008-12-18,12.515,12.683,12.009,12.145,187651,0
2008-12-19,12.497,12.901,12.435,12.587,261577,0
2008-12-22,12.683,12.834,12.017,12.472,149872,0
2008-12-23,12.337,12.722,12.298,12.323,110846,0
2008-12-24,12.378,12.619,12.314,12.378,62848,0
2008-12-26,12.418,12.593,12.323,12.427,91496,0
2008-12-29,12.314,12.435,12.049,12.161,62437,0
2008-12-30,12.291,12.642,12.218,12.515,156354,0
2008-12-31,12.578,13.061,12.472,12.932,181153,0
2009-01-02,12.949,13.517,12.851,13.286,107941,0
2009-01-05,13.312,13.976,13.003,13.91,140897,0
2009-01-06,14.026,14.311,13.933,14.289,210577,0
2009-01-07,14.026,14.897,13.864,14.207,229151,0
2009-01-08,14.207,14.264,13.839,14.231,108494,0
2009-01-09,14.224,14.224,13.678,13.735,115702,0
2009-01-12,13.727,13.727,12.949,13.094,138894,0
2009-01-13,13.044,13.327,12.956,13.123,143064,0
2009-01-14,12.893,13.123,12.57,12.691,147319,0
2009-01-15,12.635,12.923,12.306,12.787,93226,0
2009-01-16,12.914,12.981,12.48,12.901,68476,0
2009-01-20,12.762,12.762,11.976,12.001,78300,0
2009-01-21,12.12,12.642,11.874,12.57,89200,0
2009-01-22,12.145,12.306,11.865,12.017,117037,0
2009-01-23,11.664,11.896,11.56,11.696,88281,0
2009-01-26,11.631,12.179,11.631,11.976,103213,0
2009-01-27,11.985,12.386,11.881,12.201,102159,0
2009-01-28,12.369,12.676,12.298,12.523,93086,0
2009-01-29,12.402,12.402,11.825,11.889,78302,0
2009-01-30,11.976,11.976,11.334,11.592,120425,0
2009-02-02,11.48,11.976,11.309,11.889,83276,0
2009-02-03,11.96,11.96,11.647,11.896,71931,0
2009-02-04,11.96,11.993,11.48,11.56,86223,0
2009-02-05,11.544,11.985,11.48,11.687,116123,0
2009-02-06,11.647,12.179,11.647,11.985,103534,0
2009-02-09,11.8,11.96,11.673,11.703,96825,0
2009-02-10,11.664,11.759,11.045,11.061,125343,0
2009-02-11,11.069,11.272,10.813,10.972,138269,0
2009-02-12,10.837,10.917,10.307,10.765,124325,0
2009-02-13,10.756,11.007,10.653,10.677,69921,0
2009-02-17,10.274,10.532,10.161,10.323,142180,0
2009-02-18,10.437,10.683,10.307,10.467,112389,0
2009-02-19,10.579,10.587,10.107,10.178,94679,0
2009-02-20,10.018,10.145,9.512,9.577,193793,0
2009-02-23,9.657,9.986,9.537,9.584,189765,0
2009-02-24,9.721,9.979,9.721,9.928,175905,0
2009-02-25,9.833,10.01,9.512,9.689,121504,0
2009-02-26,9.738,9.882,9.3817,9.3817,96870,0
2009-02-27,9.2698,9.633,9.2319,9.528,155176,0
2009-03-02,9.3906,9.528,9.031,9.1512,180930,0
2009-03-03,9.2949,9.3524,8.8618,8.9342,223578,0
2009-03-04,9.0695,9.3906,8.7822,8.9577,153393,0
2009-03-05,8.7663,8.8532,8.4286,8.5167,299943,0
2009-03-06,8.6048,8.7416,8.4286,8.6212,227578,0
2009-03-09,8.5007,8.6283,7.7947,7.9308,158334,0
2009-03-10,8.1075,8.5167,8.1075,8.284,214402,0
2009-03-11,7.6253,7.9708,6.5342,7.5373,559398,0
2009-03-12,7.4652,8.7822,7.4652,8.5648,334873,0
2009-03-13,8.6778,8.7177,7.6018,8.0513,718439,0
2009-03-16,8.1556,9.1742,8.1157,8.7416,407973,0
2009-03-17,8.6613,9.031,8.5323,8.7906,247577,0
2009-03-18,8.6363,9.3524,8.3484,9.1426,256261,0
2009-03-19,9.2319,9.3906,8.7015,9.1268,506346,0
2009-03-20,9.1667,9.3105,8.798,8.8532,261974,0
2009-03-23,9.0695,9.3105,8.8784,9.3105,263772,0
2009-03-24,9.0868,9.3689,8.9342,8.9659,241196,0
2009-03-25,9.0695,9.944,9.0695,9.545,390671,0
2009-03-26,9.664,9.815,9.4867,9.808,159596,0
2009-03-27,9.633,9.769,9.0695,9.1907,252651,0
2009-03-30,8.9659,9.207,8.8136,9.0952,161321,0
2009-03-31,8.91,9.833,8.5087,9.4867,504402,0
2009-04-01,9.2783,9.2949,8.9182,9.1994,712232,0
2009-04-02,9.4569,10.645,9.3524,10.04,348710,0
2009-04-03,10.04,10.412,9.953,10.346,117223,0
2009-04-06,10.04,10.274,9.986,10.132,219006,0
2009-04-07,9.944,9.962,9.287,9.3906,328549,0
2009-04-08,9.4162,9.785,9.4162,9.785,127749,0
2009-04-09,9.944,10.571,9.858,10.475,272084,0
2009-04-13,10.29,10.683,10.186,10.524,185540,0
2009-04-14,10.378,10.541,10.161,10.323,297802,0
2009-04-15,10.259,10.677,10.161,10.636,177504,0
2009-04-16,10.691,11.135,10.603,11.045,175838,0
2009-04-17,11.013,11.391,11.013,11.309,95747,0
2009-04-20,10.998,10.998,10.558,10.619,202888,0
2009-04-21,10.587,11.135,10.564,11.118,227112,0
2009-04-22,10.956,11.599,10.925,11.28,220371,0
2009-04-23,11.263,11.398,11.013,11.302,168824,0
2009-04-24,11.374,12.249,11.374,12.161,277415,0
2009-04-27,11.743,12.145,11.623,11.728,351185,0
2009-04-28,11.664,11.945,11.294,11.638,220572,0
2009-04-29,11.8,12.273,11.711,12.049,287904,0
2009-04-30,12.161,12.435,11.889,12.04,191838,0
2009-05-01,12.04,12.179,11.808,11.945,222557,0
2009-05-04,11.936,12.378,11.865,12.369,129881,0
2009-05-05,12.331,12.41,12.201,12.323,239319,0
2009-05-06,12.843,16.4,12.843,16.121,971441,0
2009-05-07,15.453,15.974,14.311,14.32,724110,0
2009-05-08,14.45,14.738,14.143,14.578,258340,0
2009-05-11,14.345,14.345,13.805,13.88,258281,0
2009-05-12,13.991,14.137,13.415,13.638,252517,0
2009-05-13,13.469,13.469,12.488,12.57,216247,0
2009-05-14,12.651,12.908,12.386,12.548,247325,0
2009-05-15,12.523,12.869,12.345,12.45,198037,0
2009-05-18,12.748,12.987,12.593,12.972,123754,0
2009-05-19,13.021,13.021,12.556,12.787,159228,0
2009-05-20,12.851,12.901,12.201,12.241,224262,0
2009-05-21,12.145,12.218,11.792,11.936,148073,0
2009-05-22,11.968,12.12,11.616,11.847,217807,0
2009-05-26,11.68,12.635,11.519,12.443,168501,0
2009-05-27,12.298,12.443,11.976,12.009,149272,0
2009-05-28,12.161,12.218,11.607,12.114,181357,0
2009-05-29,12.088,12.282,12.017,12.282,127150,0
2009-06-01,12.459,12.932,12.459,12.819,140422,0
2009-06-02,12.795,12.834,12.497,12.779,155817,0
2009-06-03,12.714,12.787,12.427,12.756,116835,0
2009-06-04,12.81,12.869,12.507,12.827,83673,0
2009-06-05,12.901,12.901,12.45,12.635,92450,0
2009-06-08,12.523,12.706,12.369,12.539,115105,0
2009-06-09,12.57,12.698,12.393,12.564,87207,0
2009-06-10,12.676,12.676,12.145,12.41,110204,0
2009-06-11,12.378,12.57,12.218,12.241,104662,0
2009-06-12,12.049,12.241,11.896,12.201,139992,0
2009-06-15,11.945,12.161,11.728,12.12,332435,0
2009-06-16,12.137,12.337,11.913,11.968,75572,0
2009-06-17,11.945,12.266,11.847,12.145,134673,0
2009-06-18,12.186,12.41,11.928,12.298,94213,0
2009-06-19,12.418,12.642,12.001,12.017,192383,0
2009-06-22,11.92,12.161,11.865,11.968,141885,0
2009-06-23,12.097,12.128,11.752,11.881,75842,0
2009-06-24,11.92,12.088,11.719,11.816,79967,0
2009-06-25,11.607,11.84,11.503,11.8,184222,0
2009-06-26,11.711,11.816,11.51,11.728,187086,0
2009-06-29,11.743,11.896,11.448,11.743,79273,0
2009-06-30,11.719,11.743,11.045,11.045,225709,0
2009-07-01,11.085,11.552,10.998,11.487,204712,0
2009-07-02,11.357,11.421,10.894,11.054,159412,0
2009-07-06,11.045,11.109,10.731,11.054,156441,0
2009-07-07,10.964,11.118,10.756,10.844,154214,0
2009-07-08,10.868,10.964,10.419,10.541,189088,0
2009-07-09,10.612,10.683,10.419,10.467,70456,0
2009-07-10,10.378,10.516,10.267,10.458,96255,0
2009-07-13,10.467,11.021,10.371,10.852,109814,0
2009-07-14,10.877,11.021,10.571,10.852,122525,0
2009-07-15,10.956,11.535,10.925,11.366,126828,0
2009-07-16,11.357,11.696,11.357,11.623,75565,0
2009-07-17,11.623,11.808,11.43,11.592,97897,0
2009-07-20,11.68,12.137,11.673,12.025,117853,0
2009-07-21,12.114,12.145,11.847,12.009,65032,0
2009-07-22,11.968,12.435,11.881,12.201,80087,0
2009-07-23,12.137,12.851,12.137,12.53,145658,0
2009-07-24,12.548,12.548,12.282,12.418,103023,0
2009-07-27,12.427,12.602,12.17,12.515,87760,0
2009-07-28,12.459,12.779,12.459,12.722,66413,0
2009-07-29,12.651,13.22,12.314,13.085,140974,0
2009-07-30,13.19,13.55,13.078,13.147,112872,0
2009-07-31,13.123,13.243,12.803,12.81,152251,0
2009-08-03,12.908,13.226,12.843,13.165,100753,0
2009-08-04,13.1,13.174,12.949,13.1,143530,0
2009-08-05,13.138,13.19,12.851,12.995,105368,0
2009-08-06,13.415,13.781,11.816,12.331,199271,0
2009-08-07,12.564,12.914,12.291,12.548,131812,0
2009-08-10,12.515,12.53,12.337,12.472,99687,0
2009-08-11,12.472,12.472,11.631,12.063,146256,0
2009-08-12,12.063,12.48,11.96,12.161,77142,0
2009-08-13,12.249,12.249,11.752,12.128,66852,0
2009-08-14,12.097,12.097,11.775,11.976,147986,0
2009-08-17,11.825,11.905,11.374,11.784,95646,0
2009-08-18,11.881,12.049,11.68,11.985,90965,0
2009-08-19,11.816,11.881,11.575,11.881,61566,0
2009-08-20,11.881,12.04,11.792,12.025,61403,0
2009-08-21,12.154,12.53,12.106,12.488,91632,0
2009-08-24,12.497,12.602,12.282,12.378,98500,0
2009-08-25,12.472,12.48,12.306,12.45,105653,0
2009-08-26,12.45,12.564,12.291,12.523,63367,0
2009-08-27,12.523,12.779,12.114,12.683,68771,0
2009-08-28,12.795,12.851,12.443,12.651,72288,0
2009-08-31,12.587,12.587,12.369,12.48,102162,0
2009-09-01,12.41,12.756,11.913,12.009,79974,0
2009-09-02,12.009,12.145,11.808,11.808,61236,0
2009-09-03,11.816,11.968,11.398,11.647,655470,0
2009-09-04,11.592,11.673,11.415,11.655,221468,0
2009-09-08,11.759,11.792,11.583,11.68,163419,0
2009-09-09,11.68,11.816,11.567,11.775,257284,0
2009-09-10,11.775,11.913,11.647,11.784,377685,0
2009-09-11,11.825,11.832,11.736,11.784,104755,0
2009-09-14,11.736,11.993,11.736,11.936,125916,0
2009-09-15,11.952,12.063,11.945,11.976,123612,0
2009-09-16,12.04,12.072,11.976,12.017,109485,0
2009-09-17,12.049,12.114,11.985,12.057,67390,0
2009-09-18,12.04,12.12,11.928,12.04,213475,0
2009-09-21,11.96,11.968,11.743,11.832,86405,0
2009-09-22,11.936,11.936,11.343,11.728,192471,0
2009-09-23,11.752,11.865,11.623,11.638,99726,0
2009-09-24,11.68,11.728,11.366,11.439,116235,0
2009-09-25,11.391,11.494,11.309,11.35,80027,0
2009-09-28,11.439,11.673,11.343,11.592,130154,0
2009-09-29,11.638,11.752,11.471,11.535,349117,0
2009-09-30,11.599,11.655,11.246,11.552,323731,0
2009-10-01,11.527,11.535,11.198,11.357,162360,0
2009-10-02,11.272,11.302,11.166,11.237,171432,0
2009-10-05,11.309,11.398,11.15,11.182,309710,0
2009-10-06,11.28,11.759,11.19,11.544,273922,0
2009-10-07,11.357,11.752,11.159,11.461,271339,0
2009-10-08,11.48,12.017,11.48,11.592,180950,0
2009-10-09,11.655,11.808,11.56,11.784,114944,0
2009-10-12,11.889,12.233,11.865,12.08,70158,0
2009-10-13,12.106,12.106,11.881,12.001,93851,0
2009-10-14,12.193,12.241,12.04,12.218,66426,0
2009-10-15,12.106,12.257,12.106,12.201,59167,0
2009-10-16,12.179,12.225,11.96,12.04,113375,0
2009-10-19,12.072,12.161,11.936,12.088,80546,0
2009-10-20,12.161,12.186,11.889,11.945,78613,0
2009-10-21,11.968,12.393,11.767,11.808,85261,0
2009-10-22,11.847,12.057,11.664,12.032,107815,0
2009-10-23,12.049,12.218,11.752,11.792,81529,0
2009-10-26,11.832,11.976,11.455,11.623,72693,0
2009-10-27,11.638,11.703,11.439,11.48,85939,0
2009-10-28,11.421,11.552,11.007,11.021,73953,0
2009-10-29,11.159,11.221,11.061,11.173,110729,0
2009-10-30,11.061,11.19,10.708,10.868,113486,0
2009-11-02,10.909,10.956,10.281,10.603,173580,0
2009-11-03,10.587,10.691,10.346,10.653,81849,0
2009-11-04,10.877,12.45,10.877,12.257,511329,0
2009-11-05,12.266,12.883,12.241,12.523,265428,0
2009-11-06,12.435,12.683,12.331,12.593,127992,0
2009-11-09,12.691,12.827,12.66,12.803,88959,0
2009-11-10,12.795,12.795,12.539,12.698,68601,0
2009-11-11,12.827,12.981,12.74,12.941,58395,0
2009-11-12,12.956,13.106,12.722,12.787,100056,0
2009-11-13,12.86,13.053,12.676,12.908,99237,0
2009-11-16,13.053,13.286,12.981,13.259,88790,0
2009-11-17,13.233,13.348,13.131,13.286,34610,0
2009-11-18,13.243,13.277,13.021,13.131,30708,0
2009-11-19,13.07,13.131,12.795,12.883,57508,0
2009-11-20,12.86,13.165,12.86,13.138,74390,0
2009-11-23,13.356,13.678,13.312,13.327,102070,0
2009-11-24,13.312,13.454,13.106,13.268,52737,0
2009-11-25,13.286,13.535,13.233,13.286,39401,0
2009-11-27,12.932,13.094,12.827,12.827,36836,0
2009-11-30,12.851,12.869,12.465,12.819,128863,0
2009-12-01,12.949,13.106,12.851,13.021,49817,0
2009-12-02,13.036,13.268,12.956,13.07,53264,0
2009-12-03,13.147,13.259,12.66,12.676,51010,0
2009-12-04,12.875,12.987,12.691,12.901,83782,0
2009-12-07,12.86,12.949,12.771,12.901,49609,0
2009-12-08,12.86,12.908,12.465,12.706,59870,0
2009-12-09,12.722,12.771,12.507,12.668,70800,0
2009-12-10,12.691,12.762,12.459,12.602,74797,0
2009-12-11,12.698,12.972,12.57,12.914,40881,0
2009-12-14,13.012,13.183,12.706,13.165,38762,0
2009-12-15,13.156,13.243,13.07,13.147,60459,0
2009-12-16,13.268,13.334,13.138,13.251,51708,0
2009-12-17,13.213,13.277,13.044,13.199,56894,0
2009-12-18,13.312,13.462,13.053,13.462,154963,0
2009-12-21,13.492,13.752,13.492,13.735,58056,0
2009-12-22,13.797,13.88,13.678,13.83,57707,0
2009-12-23,13.864,14.055,13.484,13.895,77604,0
2009-12-24,13.983,14.048,13.847,14.039,10825,0
2009-12-28,14.039,14.264,14.039,14.216,42223,0
2009-12-29,14.207,14.376,14.095,14.272,35117,0
2009-12-30,14.224,14.306,14.008,14.161,90424,0
2009-12-31,14.191,14.384,14.111,14.143,42792,0
2010-01-04,14.255,14.526,14.184,14.281,75511,0
2010-01-05,14.281,14.416,14.048,14.072,45574,0
2010-01-06,14.048,14.079,13.711,13.735,64540,0
2010-01-07,13.686,13.789,13.492,13.526,88102,0
2010-01-08,13.484,13.558,13.415,13.558,48787,0
2010-01-11,13.727,13.727,13.406,13.623,49376,0
2010-01-12,13.517,13.759,13.388,13.517,61768,0
2010-01-13,13.517,13.797,13.348,13.711,73382,0
2010-01-14,13.718,13.983,13.454,13.983,47693,0
2010-01-15,14.048,14.048,13.744,13.88,72047,0
2010-01-19,13.88,14.231,13.775,14.207,66336,0
2010-01-20,14.063,14.152,13.847,14,31014,0
2010-01-21,13.983,14.119,13.678,13.735,49167,0
2010-01-22,13.727,14,13.623,13.663,61979,0
2010-01-25,13.744,13.744,13.508,13.711,52874,0
2010-01-26,13.638,13.991,13.508,13.727,48674,0
2010-01-27,13.623,13.888,13.526,13.83,36849,0
2010-01-28,13.888,13.951,13.356,13.517,61758,0
2010-01-29,13.565,13.735,13.312,13.341,59224,0
2010-02-01,13.348,13.431,13.106,13.19,64600,0
2010-02-02,13.183,13.321,13.044,13.053,68532,0
2010-02-03,13.044,13.123,12.883,13.078,43067,0
2010-02-04,13.012,13.012,12.691,12.834,62029,0
2010-02-05,12.827,13.327,12.472,13.027,75970,0
2010-02-08,12.981,13.123,12.851,13.061,67546,0
2010-02-09,13.233,13.251,13.053,13.243,37599,0
2010-02-10,13.156,13.213,13.053,13.199,35559,0
2010-02-11,13.123,13.447,13.114,13.447,42981,0
2010-02-12,13.334,13.55,13.334,13.406,36165,0
2010-02-16,13.476,13.476,13.207,13.379,26724,0
2010-02-17,13.462,13.789,13.341,13.781,59864,0
2010-02-18,13.744,14.039,13.718,14.017,36231,0
2010-02-19,14.103,14.255,14,14.143,43520,0
2010-02-22,14.152,14.384,14.152,14.329,58497,0
2010-02-23,14.306,14.482,14.296,14.354,65175,0
2010-02-24,14.354,14.535,14.354,14.52,30306,0
2010-02-25,14.306,14.587,14.306,14.376,118537,0
2010-02-26,14.345,14.526,14.031,14.031,56222,0
2010-03-01,14.079,14.17,13.983,14.063,57613,0
2010-03-02,14.128,14.17,14,14.048,75577,0
2010-03-03,14.111,14.111,13.694,13.752,79200,0
2010-03-04,13.752,13.797,13.589,13.678,59447,0
2010-03-05,13.702,13.702,13.388,13.447,211585,0
2010-03-08,13.438,13.438,13.012,13.078,184244,0
2010-03-09,13.003,13.114,12.883,12.923,150033,0
2010-03-10,12.001,12.233,11.494,12.145,436139,0
2010-03-11,12.063,12.193,11.808,11.976,166053,0
2010-03-12,12.063,12.063,11.784,11.874,85474,0
2010-03-15,11.816,11.913,11.752,11.881,80871,0
2010-03-16,11.936,12.114,11.8,12.08,106806,0
2010-03-17,12.04,12.706,11.945,12.635,198564,0
2010-03-18,12.635,12.965,12.611,12.869,98599,0
2010-03-19,12.941,12.941,12.539,12.66,147080,0
2010-03-22,12.611,12.851,12.515,12.762,79741,0
2010-03-23,12.722,12.756,12.45,12.578,116571,0
2010-03-24,12.57,12.683,12.507,12.627,117004,0
2010-03-25,12.668,12.923,12.668,12.779,142938,0
2010-03-26,12.779,12.901,12.714,12.771,60637,0
2010-03-29,12.843,12.901,12.748,12.893,51035,0
2010-03-30,12.875,12.932,12.762,12.86,47716,0
2010-03-31,12.779,12.883,12.523,12.53,101862,0
2010-04-01,12.593,12.676,12.179,12.291,125625,0
2010-04-05,12.369,12.762,12.154,12.748,132022,0
2010-04-06,12.714,12.795,12.642,12.748,72408,0
2010-04-07,12.803,12.941,12.564,12.714,115641,0
2010-04-08,12.611,12.611,12.291,12.45,100540,0
2010-04-09,12.418,12.86,12.257,12.803,101687,0
2010-04-12,12.771,12.819,12.642,12.762,79644,0
2010-04-13,12.771,12.771,12.459,12.593,103036,0
2010-04-14,12.642,12.914,12.642,12.869,70092,0
2010-04-15,12.819,13.085,12.691,13.044,48325,0
2010-04-16,12.923,13.027,12.706,12.787,113712,0
2010-04-19,12.698,12.965,12.593,12.914,97634,0
2010-04-20,12.932,13.138,12.893,13.085,60566,0
2010-04-21,13.061,13.574,13.061,13.535,79913,0
2010-04-22,13.469,13.744,13.356,13.711,71011,0
2010-04-23,13.718,14,13.711,13.969,28122,0
2010-04-26,13.91,13.96,13.752,13.768,40974,0
2010-04-27,13.735,13.83,13.415,13.447,44628,0
2010-04-28,13.484,13.484,13.1,13.22,40520,0
2010-04-29,13.304,13.379,13.156,13.341,50745,0
2010-04-30,13.37,13.388,13.036,13.044,53768,0
2010-05-03,13.085,13.327,12.995,13.327,61514,0
2010-05-04,13.259,13.259,12.875,12.987,85237,0
2010-05-05,12.834,13.036,12.273,12.883,100096,0
2010-05-06,12.795,13.312,12.193,12.564,153864,0
2010-05-07,12.497,12.507,11.8,11.905,117317,0
2010-05-10,12.337,12.345,11.936,12.08,112326,0
2010-05-11,11.945,12.564,11.936,12.515,76030,0
2010-05-12,12.53,13.044,12.465,12.923,73768,0
2010-05-13,12.851,13.061,12.564,12.642,91926,0
2010-05-14,12.443,12.642,12.369,12.53,90524,0
2010-05-17,12.642,12.914,12.48,12.851,47248,0
2010-05-18,13.036,13.036,12.378,12.45,102870,0
2010-05-19,12.36,12.427,11.976,12.057,104306,0
2010-05-20,11.825,11.936,11.519,11.544,69767,0
2010-05-21,11.357,11.583,11.254,11.43,117048,0
2010-05-24,11.391,11.638,11.302,11.357,127600,0
2010-05-25,11.109,11.263,10.981,11.237,66810,0
2010-05-26,11.343,11.461,11.237,11.343,156366,0
2010-05-27,11.592,11.825,11.421,11.816,62204,0
2010-05-28,11.752,11.913,11.583,11.703,82425,0
2010-06-01,11.583,11.583,11.318,11.318,107084,0
2010-06-02,11.366,11.552,11.318,11.43,111152,0
2010-06-03,11.407,11.544,11.318,11.519,69920,0
2010-06-04,11.237,11.421,11.237,11.318,115399,0
2010-06-07,11.398,11.398,11.045,11.069,142117,0
2010-06-08,11.085,11.118,10.661,10.902,77358,0
2010-06-09,10.989,10.989,10.579,10.731,78300,0
2010-06-10,10.852,11.054,10.804,11.045,59203,0
2010-06-11,10.877,11.142,10.877,11.135,31180,0
2010-06-14,11.19,11.272,10.902,10.949,94834,0
2010-06-15,11.076,11.237,10.964,11.23,43339,0
2010-06-16,11.109,11.254,11.085,11.166,33879,0
2010-06-17,11.254,11.309,11.085,11.182,46460,0
2010-06-18,11.237,11.334,11.15,11.302,172590,0
2010-06-21,11.461,11.461,11.206,11.302,65975,0
2010-06-22,11.366,11.421,11.19,11.286,81394,0
2010-06-23,11.294,11.398,11.182,11.272,67849,0
2010-06-24,11.173,11.334,11.092,11.092,81758,0
2010-06-25,11.173,11.48,11.085,11.455,163977,0
2010-06-28,11.391,11.527,11.318,11.391,38961,0
2010-06-29,11.19,11.302,11.069,11.23,87394,0
2010-06-30,11.2,11.24,10.844,10.885,95281,0
2010-07-01,10.949,10.949,10.524,10.603,77162,0
2010-07-02,10.699,10.699,10.299,10.378,87416,0
2010-07-06,10.603,10.716,10.274,10.378,133229,0
2010-07-07,10.444,10.579,10.395,10.579,99096,0
2010-07-08,10.636,10.894,10.437,10.549,150755,0
2010-07-09,10.499,10.782,10.499,10.773,49399,0
2010-07-12,10.716,10.837,10.603,10.716,42634,0
2010-07-13,10.828,11.198,10.813,11.166,81649,0
2010-07-14,11.198,11.198,10.981,11.021,61292,0
2010-07-15,10.972,11.061,10.765,10.909,57084,0
2010-07-16,10.82,10.82,10.467,10.484,77752,0
2010-07-19,10.484,10.669,10.444,10.653,57536,0
2010-07-20,10.587,10.894,10.579,10.885,36664,0
2010-07-21,10.933,10.949,10.475,10.516,105960,0
2010-07-22,10.669,10.964,10.603,10.917,65674,0
2010-07-23,10.844,11.237,10.558,11.173,77999,0
2010-07-26,11.173,11.421,11.135,11.374,64094,0
2010-07-27,11.415,11.552,11.366,11.461,58918,0
2010-07-28,11.415,11.461,11.15,11.182,60411,0
2010-07-29,11.302,11.325,10.956,11.118,37201,0
2010-07-30,10.956,11.23,10.861,11.013,73181,0
2010-08-02,11.198,11.519,11.1,11.343,55166,0
2010-08-03,11.272,11.638,11.135,11.439,64407,0
2010-08-04,11.461,11.816,11.461,11.638,48118,0
2010-08-05,11.616,11.647,11.487,11.599,71068,0
2010-08-06,11.415,11.638,11.374,11.607,38701,0
2010-08-09,11.711,11.896,11.519,11.874,69495,0
2010-08-10,11.631,11.84,11.461,11.673,80827,0
2010-08-11,11.439,11.439,10.844,10.909,103058,0
2010-08-12,10.716,11.213,10.716,10.956,106107,0
2010-08-13,10.877,10.925,10.669,10.738,56880,0
2010-08-16,10.691,10.964,10.683,10.885,61637,0
2010-08-17,11.013,11.076,10.852,10.933,64655,0
2010-08-18,10.956,11.127,10.756,10.917,66790,0
2010-08-19,10.82,10.852,10.437,10.571,122250,0
2010-08-20,10.549,10.558,10.314,10.507,74482,0
2010-08-23,10.524,10.564,10.274,10.363,94180,0
2010-08-24,10.363,10.636,10.274,10.428,120965,0
2010-08-25,10.386,10.909,10.386,10.82,132512,0
2010-08-26,10.868,10.868,10.564,10.603,38788,0
2010-08-27,10.619,10.699,10.499,10.627,69543,0
2010-08-30,10.612,10.683,10.541,10.571,67739,0
2010-08-31,10.563,10.844,10.481,10.618,86445,0
2010-09-01,10.789,11.159,10.627,11.159,47424,0
2010-09-02,11.085,11.357,10.981,11.343,56141,0
2010-09-03,11.383,11.544,11.173,11.471,67539,0
2010-09-07,11.471,11.567,11.237,11.48,63356,0
2010-09-08,11.487,11.792,11.487,11.583,45695,0
2010-09-09,11.638,11.759,11.638,11.752,50902,0
2010-09-10,11.696,11.936,11.696,11.936,50793,0
2010-09-13,11.952,12.323,11.913,12.21,95340,0
2010-09-14,12.218,12.345,12.097,12.266,33165,0
2010-09-15,12.257,12.548,12.17,12.472,44092,0
2010-09-16,12.427,12.578,12.306,12.337,29292,0
2010-09-17,12.386,12.556,12.225,12.497,63532,0
2010-09-20,12.488,13.147,12.386,13.131,53768,0
2010-09-21,13.094,13.165,12.843,12.972,48133,0
2010-09-22,12.893,12.914,12.611,12.642,24597,0
2010-09-23,12.539,12.86,12.137,12.186,76193,0
2010-09-24,12.298,12.843,12.298,12.843,43130,0
2010-09-27,12.779,12.787,12.323,12.337,51266,0
2010-09-28,12.331,12.515,12.032,12.497,47027,0
2010-09-29,12.427,12.611,12.314,12.488,49135,0
2010-09-30,12.578,12.642,12.41,12.497,39006,0
2010-10-01,12.635,12.698,12.337,12.578,43360,0
2010-10-04,12.635,12.74,12.36,12.386,62246,0
2010-10-05,12.539,12.779,12.497,12.722,97080,0
2010-10-06,12.66,12.834,12.587,12.668,75327,0
2010-10-07,12.779,12.779,12.337,12.45,58950,0
2010-10-08,12.345,12.787,12.306,12.602,59909,0
2010-10-11,12.587,12.691,12.507,12.587,23132,0
2010-10-12,12.548,12.619,12.331,12.548,52268,0
2010-10-13,12.57,12.627,12.459,12.539,84784,0
2010-10-14,12.564,12.683,12.472,12.507,47164,0
2010-10-15,12.691,12.691,12.345,12.53,72859,0
2010-10-18,12.539,12.683,12.539,12.683,64030,0
2010-10-19,12.48,12.635,12.459,12.578,85134,0
2010-10-20,12.619,12.635,12.472,12.539,92099,0
2010-10-21,12.627,12.748,12.352,12.427,104604,0
2010-10-22,12.427,12.465,12.154,12.193,191766,0
2010-10-25,12.291,12.402,12.072,12.106,92123,0
2010-10-26,12.072,12.472,12.072,12.314,79272,0
2010-10-27,12.273,12.291,12.08,12.257,69070,0
2010-10-28,12.378,12.378,12.057,12.17,38926,0
2010-10-29,12.212,12.286,12.107,12.195,41447,0
2010-11-01,12.21,12.282,11.92,12.04,98935,0
2010-11-02,12.193,12.515,12.097,12.465,61519,0
2010-11-03,11.936,12.435,11.759,11.96,113753,0
2010-11-04,12.154,12.48,12.114,12.393,91734,0
2010-11-05,12.427,12.668,12.427,12.539,45518,0
2010-11-08,12.53,12.53,12.393,12.45,29790,0
2010-11-09,12.443,12.593,12.193,12.257,34901,0
2010-11-10,12.306,12.578,12.21,12.53,120022,0
2010-11-11,12.386,12.714,12.323,12.668,45444,0
2010-11-12,12.676,12.714,12.556,12.602,53839,0
2010-11-15,12.676,12.714,12.578,12.587,50947,0
2010-11-16,12.443,12.523,12.233,12.331,53813,0
2010-11-17,12.249,12.273,11.976,12.017,38695,0
2010-11-18,12.193,12.507,12.08,12.345,40095,0
2010-11-19,12.273,12.393,12.179,12.323,26529,0
2010-11-22,12.241,12.241,11.832,11.945,121244,0
2010-11-23,11.759,11.865,11.503,11.607,144229,0
2010-11-24,11.736,11.913,11.687,11.913,67662,0
2010-11-26,11.736,11.889,11.736,11.825,10890,0
2010-11-29,11.711,12.145,11.527,11.993,55460,0
2010-11-30,11.831,11.912,11.644,11.741,91107,0
2010-12-01,11.96,11.96,11.816,11.913,74173,0
2010-12-02,11.881,11.993,11.728,11.825,98757,0
2010-12-03,11.816,12.072,11.784,12.025,36180,0
2010-12-06,12.032,12.032,11.913,11.928,41065,0
2010-12-07,12.063,12.063,11.889,11.913,56864,0
2010-12-08,11.928,12.009,11.808,11.96,77034,0
2010-12-09,12.063,12.114,11.881,12.057,146918,0
2010-12-10,12.032,12.48,12.032,12.45,49364,0
2010-12-13,12.488,12.578,12.45,12.507,63618,0
2010-12-14,12.587,12.756,12.523,12.714,27980,0
2010-12-15,12.668,12.803,12.642,12.722,79174,0
2010-12-16,12.74,12.86,12.683,12.851,76144,0
2010-12-17,12.803,12.949,12.771,12.787,75340,0
2010-12-20,12.875,13.053,12.869,13.003,59491,0
2010-12-21,13.053,13.183,12.965,13.061,62180,0
2010-12-22,13.106,13.147,13.003,13.131,24737,0
2010-12-23,13.131,13.131,12.932,12.995,29413,0
2010-12-27,12.923,13.138,12.851,13.078,47380,0
2010-12-28,13.07,13.07,12.698,12.81,49729,0
2010-12-29,12.89,12.89,12.687,12.702,33845,0
2010-12-30,12.655,12.672,12.3,12.429,101889,0
2010-12-31,12.299,12.406,12.16,12.209,72303,0
2011-01-03,12.427,12.668,12.233,12.619,80148,0
2011-01-04,12.635,12.635,12.225,12.306,28106,0
2011-01-05,12.249,12.45,12.249,12.427,25870,0
2011-01-06,12.402,12.45,12.298,12.378,89235,0
2011-01-07,12.323,12.36,12.032,12.225,26013,0
2011-01-10,12.137,12.435,12.049,12.386,50889,0
2011-01-11,12.45,12.515,12.323,12.465,19850,0
2011-01-12,12.593,12.651,12.459,12.564,41314,0
2011-01-13,12.53,12.587,12.45,12.53,27093,0
2011-01-14,12.488,12.556,12.435,12.515,33016,0
2011-01-18,12.45,12.515,12.41,12.459,38049,0
2011-01-19,12.369,12.41,11.96,12.032,48722,0
2011-01-20,11.945,12.088,11.945,12.017,150541,0
2011-01-21,12.063,12.097,11.913,11.968,81379,0
2011-01-24,11.96,12.225,11.96,12.032,42714,0
2011-01-25,11.952,12.072,11.874,12.025,47850,0
2011-01-26,12.032,12.233,11.968,12.025,48413,0
2011-01-27,11.985,12.049,11.896,11.96,17419,0
2011-01-28,12.049,12.049,11.631,11.68,140164,0
2011-01-31,11.724,11.724,11.479,11.544,55319,0
2011-02-01,11.552,11.92,11.325,11.784,60144,0
2011-02-02,11.728,11.816,11.56,11.638,22157,0
2011-02-03,11.599,11.711,11.544,11.703,218070,0
2011-02-04,11.736,11.743,11.616,11.719,121201,0
2011-02-07,11.703,11.816,11.703,11.784,50768,0
2011-02-08,11.752,11.84,11.68,11.8,59136,0
2011-02-09,11.792,11.84,11.687,11.792,47411,0
2011-02-10,11.687,11.865,11.687,11.847,45870,0
2011-02-11,11.784,11.881,11.767,11.792,24963,0
2011-02-14,11.767,11.96,11.719,11.913,49138,0
2011-02-15,11.896,11.913,11.784,11.84,19415,0
2011-02-16,11.905,11.905,11.752,11.775,9563,0
2011-02-18,11.775,11.825,11.711,11.752,25502,0
2011-02-22,11.544,11.655,11.487,11.575,50428,0
2011-02-23,11.607,11.687,11.309,11.407,64142,0
2011-02-24,11.398,11.48,11.23,11.415,63631,0
2011-02-25,11.357,11.664,11.35,11.655,44965,0
2011-02-28,11.717,11.872,11.412,11.735,92608,0
2011-03-01,11.775,11.808,11.407,11.51,58974,0
2011-03-02,11.535,11.607,11.398,11.56,29870,0
2011-03-03,11.736,11.84,11.687,11.784,32500,0
2011-03-04,11.808,11.896,11.461,11.494,42822,0
2011-03-07,11.448,11.552,11.118,11.246,49405,0
2011-03-08,11.237,11.719,11.237,11.664,294551,0
2011-03-09,12.443,12.691,12.161,12.602,179424,0
2011-03-10,12.459,12.472,12.001,12.04,60658,0
2011-03-11,11.945,12.088,11.759,12.001,66119,0
2011-03-14,11.8,11.993,11.638,11.84,93695,0
2011-03-15,11.673,11.832,11.607,11.759,35283,0
2011-03-16,11.68,12.08,11.487,11.865,89160,0
2011-03-17,12.106,12.106,11.944,11.944,46131,0
2011-03-18,12.04,12.193,11.993,12.17,79920,0
2011-03-21,12.273,12.539,12.225,12.539,32109,0
2011-03-22,12.386,12.556,12.386,12.418,28476,0
2011-03-23,12.36,12.378,12.17,12.257,46643,0
2011-03-24,12.298,12.393,12.233,12.241,41344,0
2011-03-25,12.291,12.676,12.273,12.465,43479,0
2011-03-28,12.53,12.53,12.352,12.352,27261,0
2011-03-29,12.386,12.53,12.331,12.488,20120,0
2011-03-30,12.57,12.923,12.564,12.819,97135,0
2011-03-31,12.784,12.913,12.759,12.824,30881,0
2011-04-01,12.949,13.044,12.819,12.86,51295,0
2011-04-04,12.956,13.207,12.923,13.114,62639,0
2011-04-05,13.13,13.251,12.858,12.882,89913,0
2011-04-06,12.949,12.949,12.843,12.875,39903,0
2011-04-07,12.914,12.932,12.714,12.731,53720,0
2011-04-08,12.827,12.827,12.128,12.193,55531,0
2011-04-11,12.161,12.291,12.025,12.049,102963,0
2011-04-12,12.001,12.081,11.806,11.814,31352,0
2011-04-13,11.881,11.936,11.687,11.703,32963,0
2011-04-14,11.487,11.913,11.487,11.865,108404,0
2011-04-15,11.767,12.04,11.767,12.001,47470,0
2011-04-18,11.816,11.92,11.752,11.832,33267,0
2011-04-19,11.889,12.306,11.889,12.193,52824,0
2011-04-20,12.41,12.523,12.266,12.402,55129,0
2011-04-21,12.459,12.48,12.266,12.393,23965,0
2011-04-25,12.282,12.41,12.21,12.402,20728,0
2011-04-26,12.459,12.698,12.345,12.627,28264,0
2011-04-27,12.635,12.668,12.435,12.497,37369,0
2011-04-28,12.515,12.556,12.488,12.53,68670,0
2011-04-29,12.602,12.602,12.44,12.504,35533,0
2011-05-02,12.57,12.635,12.443,12.587,289296,0
2011-05-03,12.59,12.63,12.421,12.606,58951,0
2011-05-04,12.121,12.405,12.017,12.017,64260,0
2011-05-05,12.073,12.17,11.846,11.912,63509,0
2011-05-06,12.17,12.17,11.67,11.67,34805,0
2011-05-09,11.68,11.874,11.68,11.719,27259,0
2011-05-10,11.823,12.186,11.782,12.186,26724,0
2011-05-11,12.114,12.38,12.114,12.284,41075,0
2011-05-12,12.226,12.59,12.226,12.51,25459,0
2011-05-13,12.51,12.542,11.872,11.944,39916,0
2011-05-16,11.888,12.267,11.888,12.057,41461,0
2011-05-17,11.993,12.081,11.985,12.032,17587,0
2011-05-18,12.081,12.081,11.927,12.009,22689,0
2011-05-19,12.129,12.179,11.919,12.032,28203,0
2011-05-20,12.032,12.146,11.757,11.967,52178,0
2011-05-23,11.775,11.863,11.685,11.757,33987,0
2011-05-24,11.814,11.814,11.289,11.305,145868,0
2011-05-25,11.24,11.396,11.167,11.338,34971,0
2011-05-26,11.282,11.466,11.16,11.329,76659,0
2011-05-27,11.412,11.435,11.346,11.396,18141,0
2011-05-31,11.487,11.706,11.447,11.699,187937,0
2011-06-01,11.799,11.838,11.266,11.419,90584,0
2011-06-02,11.419,11.419,11.233,11.257,18642,0
2011-06-03,11.175,11.233,10.999,11.192,54294,0
2011-06-06,11.167,11.249,10.942,11.192,36191,0
2011-06-07,11.297,11.313,11.078,11.086,17418,0
2011-06-08,11.071,11.121,10.828,10.852,35910,0
2011-06-09,10.877,11.055,10.788,10.868,32878,0
2011-06-10,10.82,10.868,10.61,10.708,53173,0
2011-06-13,10.738,10.738,10.547,10.585,106693,0
2011-06-14,10.626,10.868,10.563,10.813,189118,0
2011-06-15,10.676,10.813,10.626,10.708,97355,0
2011-06-16,10.729,11.112,10.714,10.999,30066,0
2011-06-17,11.086,11.396,10.828,10.885,71387,0
2011-06-20,10.852,11.137,10.852,11.103,22588,0
2011-06-21,11.112,11.378,11.112,11.352,25448,0
2011-06-22,11.378,11.508,11.103,11.112,27832,0
2011-06-23,10.982,11.313,10.877,11.249,50197,0
2011-06-24,11.266,11.412,10.918,11.184,197155,0
2011-06-27,11.153,11.709,11.153,11.622,46404,0
2011-06-28,11.67,11.75,11.426,11.588,48913,0
2011-06-29,11.628,11.628,11.361,11.548,82283,0
2011-06-30,11.561,11.609,11.362,11.46,67530,0
2011-07-01,11.475,11.799,11.475,11.735,44528,0
2011-07-05,11.717,11.717,11.516,11.636,73564,0
2011-07-06,11.576,11.691,11.381,11.479,84055,0
2011-07-07,11.579,11.694,11.499,11.677,31928,0
2011-07-08,11.499,11.709,11.443,11.661,35346,0
2011-07-11,11.508,11.548,11.419,11.457,24892,0
2011-07-12,11.415,11.553,11.277,11.277,28027,0
2011-07-13,11.322,11.557,11.322,11.419,26506,0
2011-07-14,11.403,11.403,11.167,11.175,14736,0
2011-07-15,11.2,11.329,11.2,11.329,33021,0
2011-07-18,11.257,11.257,10.982,11.121,48436,0
2011-07-19,11.168,11.284,11.168,11.251,35644,0
2011-07-20,11.233,11.233,11.055,11.137,15119,0
2011-07-21,11.184,11.386,11.153,11.233,54844,0
2011-07-22,11.2,11.224,11.112,11.153,9865,0
2011-07-25,11.071,11.103,10.926,11.047,21705,0
2011-07-26,11.063,11.063,10.876,10.917,27372,0
2011-07-27,10.837,10.902,10.644,10.868,59355,0
2011-07-28,10.835,11.039,10.835,10.941,25540,0
2011-07-29,10.82,11.214,10.796,10.994,42230,0
2011-08-01,10.999,11.192,10.909,11.063,58280,0
2011-08-02,10.973,11.022,10.674,10.681,40141,0
2011-08-03,11.378,11.378,10.521,11.031,91820,0
2011-08-04,10.827,11.398,10.811,10.884,98207,0
2011-08-05,10.982,11.176,10.395,10.573,98465,0
2011-08-08,10.343,10.698,10.028,10.035,113760,0
2011-08-09,10.28,10.363,9.4083,10.224,114346,0
2011-08-10,9.997,10.166,9.662,9.753,85844,0
2011-08-11,9.823,10.232,9.695,10.143,87046,0
2011-08-12,10.208,10.208,9.801,10.086,79216,0
2011-08-15,10.175,10.2,9.946,10.2,16777,0
2011-08-16,10.069,10.2,9.867,10.028,106994,0
2011-08-17,10.069,10.175,9.938,10.128,41938,0
2011-08-18,9.823,9.989,9.655,9.842,113525,0
2011-08-19,9.777,10.157,9.777,10.102,90233,0
2011-08-22,10.339,10.363,10.119,10.339,69558,0
2011-08-23,10.371,10.973,10.371,10.933,153796,0
2011-08-24,10.917,11.406,10.917,11.39,45595,0
2011-08-25,11.47,11.553,10.876,10.965,73041,0
2011-08-26,10.909,11.094,10.787,11.055,21660,0
2011-08-29,11.154,11.715,11.154,11.691,26728,0
2011-08-30,11.633,11.633,11.209,11.372,38506,0
2011-08-31,11.446,11.446,10.689,10.911,72397,0
2011-09-01,10.884,11.161,10.59,10.811,79602,0
2011-09-02,10.526,10.624,10.458,10.526,50660,0
2011-09-06,10.272,10.476,10.208,10.437,50339,0
2011-09-07,10.64,11.161,10.501,11.079,66216,0
2011-09-08,11.047,11.047,10.648,10.648,41287,0
2011-09-09,10.56,10.665,10.346,10.476,40193,0
2011-09-12,10.346,10.59,10.306,10.543,64422,0
2011-09-13,10.598,10.956,10.565,10.818,65253,0
2011-09-14,10.917,10.917,10.543,10.565,75899,0
2011-09-15,10.631,10.631,10.526,10.59,118976,0
2011-09-16,10.648,10.648,10.371,10.386,92850,0
2011-09-19,10.25,10.265,10.102,10.175,74052,0
2011-09-20,10.25,10.25,9.899,9.914,41210,0
2011-09-21,9.914,10.102,9.638,9.638,53475,0
2011-09-22,9.3689,9.573,9.3203,9.4837,98043,0
2011-09-23,9.4589,9.753,9.4589,9.581,50411,0
2011-09-26,9.662,9.753,9.36,9.662,60391,0
2011-09-27,9.883,10.157,9.709,9.858,61154,0
2011-09-28,9.906,9.955,9.4589,9.532,143690,0
2011-09-29,9.687,9.875,9.555,9.875,85416,0
2011-09-30,9.759,10.14,9.725,9.841,57108,0
2011-10-03,9.784,10.005,9.3689,9.3689,77803,0
2011-10-04,9.3689,9.709,9.2553,9.638,203144,0
2011-10-05,9.738,9.852,9.507,9.696,83288,0
2011-10-06,9.721,9.779,9.657,9.711,64224,0
2011-10-07,9.581,9.761,9.3689,9.3837,69675,0
2011-10-10,9.549,9.777,9.516,9.777,69953,0
2011-10-11,9.761,10.028,9.718,9.981,48169,0
2011-10-12,10.052,10.232,10.013,10.119,69218,0
2011-10-13,10.094,10.191,10.086,10.166,28925,0
2011-10-14,10.272,10.288,10.166,10.241,61037,0
2011-10-17,10.265,10.452,10.183,10.25,102835,0
2011-10-18,10.28,10.412,10.136,10.28,50492,0
2011-10-19,10.28,10.297,9.946,10.013,26997,0
2011-10-20,10.052,10.128,9.744,10.119,26387,0
2011-10-21,10.241,10.322,10.157,10.297,32887,0
2011-10-24,10.297,10.681,10.288,10.59,39310,0
2011-10-25,10.543,10.56,10.304,10.37,27348,0
2011-10-26,10.459,10.648,10.314,10.581,48350,0
2011-10-27,10.801,11.145,10.688,11.094,90696,0
2011-10-28,11.068,11.134,10.796,10.813,39715,0
2011-10-31,10.686,10.779,10.563,10.586,21140,0
2011-11-01,10.337,10.337,9.959,10.065,55592,0
2011-11-02,10.191,10.59,10.191,10.378,42452,0
2011-11-03,10.485,10.764,10.32,10.737,50486,0
2011-11-04,10.607,10.755,10.458,10.573,29395,0
2011-11-07,10.445,10.509,10.078,10.322,26283,0
2011-11-08,10.377,10.581,10.107,10.509,33287,0
2011-11-09,10.286,10.419,9.918,9.95,46504,0
2011-11-10,10.057,10.133,9.796,9.992,19852,0
2011-11-11,10.117,10.591,10.01,10.467,29989,0
2011-11-14,10.428,10.614,10.304,10.361,38867,0
2011-11-15,10.328,10.632,10.286,10.534,40079,0
2011-11-16,10.451,10.565,10.263,10.278,23653,0
2011-11-17,10.263,10.543,10.238,10.296,50782,0
2011-11-18,10.37,10.666,10.271,10.641,27755,0
2011-11-21,10.458,10.56,10.394,10.493,37427,0
2011-11-22,10.344,10.614,10.344,10.5,23676,0
2011-11-23,10.361,10.493,10.247,10.271,38840,0
2011-11-25,10.271,10.304,10.247,10.247,22958,0
2011-11-28,10.565,10.755,10.451,10.73,38389,0
2011-11-29,10.697,10.796,10.641,10.706,20632,0
2011-11-30,11.103,11.521,11.103,11.481,92550,0
2011-12-01,11.42,11.658,11.414,11.486,45301,0
2011-12-02,11.641,11.74,11.527,11.668,37291,0
2011-12-05,11.707,11.855,11.609,11.734,62119,0
2011-12-06,11.716,11.74,11.405,11.493,38207,0
2011-12-07,11.322,11.493,11.15,11.275,32131,0
2011-12-08,11.239,11.239,10.715,10.755,34862,0
2011-12-09,10.813,11.362,10.746,11.275,31071,0
2011-12-12,11.158,11.158,10.804,11.011,30899,0
2011-12-13,11.134,11.134,10.715,10.755,33129,0
2011-12-14,10.706,10.796,10.476,10.641,36726,0
2011-12-15,10.782,11.099,10.782,11.068,28699,0
2011-12-16,11.142,11.51,11.142,11.469,101431,0
2011-12-19,11.584,11.584,11.388,11.396,58089,0
2011-12-20,11.561,11.988,11.561,11.947,48547,0
2011-12-21,11.855,12.084,11.716,12.053,16000,0
2011-12-22,12.053,12.372,12.053,12.152,47954,0
2011-12-23,11.995,12.316,11.995,12.257,11982,0
2011-12-27,12.16,12.423,12.103,12.397,25615,0
2011-12-28,12.324,12.372,12.191,12.339,36355,0
2011-12-29,12.324,12.669,12.324,12.602,30502,0
2011-12-30,12.601,12.717,12.534,12.585,34278,0
2012-01-03,12.807,13.135,12.716,12.965,57217,0
2012-01-04,12.913,13.013,12.774,12.913,56163,0
2012-01-05,12.759,12.831,12.669,12.759,27436,0
2012-01-06,12.734,12.816,12.611,12.685,30382,0
2012-01-09,12.792,12.873,12.316,12.316,55558,0
2012-01-10,12.504,12.784,12.316,12.563,71068,0
2012-01-11,12.554,12.577,12.316,12.495,29017,0
2012-01-12,12.495,12.537,12.354,12.478,25908,0
2012-01-13,12.316,12.529,12.316,12.372,65272,0
2012-01-17,12.352,12.475,12.32,12.32,119970,0
2012-01-18,12.354,12.831,12.348,12.807,21229,0
2012-01-19,12.816,12.816,12.725,12.792,11911,0
2012-01-20,12.807,13.022,12.792,12.931,25430,0
2012-01-23,12.913,12.931,12.699,12.709,17273,0
2012-01-24,12.699,12.84,12.563,12.725,32271,0
2012-01-25,12.759,13.08,12.725,12.956,54826,0
2012-01-26,12.965,13.348,12.792,13.118,190648,0
2012-01-27,12.996,13.188,12.996,13.096,23165,0
2012-01-30,12.965,13.004,12.699,12.94,55480,0
2012-01-31,13.067,13.346,13.007,13.166,90187,0
2012-02-01,13.303,13.612,13.088,13.547,50245,0
2012-02-02,13.531,13.678,13.334,13.612,55391,0
2012-02-03,13.924,14.048,13.834,13.924,45612,0
2012-02-06,13.834,14.13,13.761,13.958,39217,0
2012-02-07,13.904,13.904,13.495,13.588,90051,0
2012-02-08,13.563,13.802,13.563,13.756,12402,0
2012-02-09,13.756,13.756,13.521,13.547,27787,0
2012-02-10,13.471,13.631,13.378,13.463,27236,0
2012-02-13,13.694,13.746,13.441,13.449,24208,0
2012-02-14,13.371,13.465,13.224,13.441,17255,0
2012-02-15,13.479,13.479,12.999,13.049,28478,0
2012-02-16,13.038,13.334,12.94,13.294,18208,0
2012-02-17,13.318,13.487,13.067,13.425,24333,0
2012-02-21,13.39,13.472,13.249,13.321,45440,0
2012-02-22,13.272,13.339,13.192,13.192,19856,0
2012-02-23,13.192,13.456,13.175,13.425,27921,0
2012-02-24,13.378,13.555,13.221,13.253,19699,0
2012-02-27,13.185,13.263,13.185,13.229,7081,0
2012-02-28,13.192,13.208,12.908,13.185,15741,0
2012-02-29,13.19,13.308,12.746,12.746,33596,0
2012-03-01,12.867,12.933,12.6,12.651,25780,0
2012-03-02,12.716,12.8,12.03,12.07,38431,0
2012-03-05,12.014,12.393,11.979,12.343,16439,0
2012-03-06,12.27,12.492,12.261,12.368,40763,0
2012-03-07,12.807,12.859,12.303,12.651,91623,0
2012-03-08,12.684,12.867,12.642,12.85,27046,0
2012-03-09,12.85,13.105,12.85,13.067,27465,0
2012-03-12,13.229,13.229,13.023,13.041,26423,0
2012-03-13,13.105,13.253,13.016,13.216,34793,0
2012-03-14,13.156,13.439,13.138,13.263,40135,0
2012-03-15,13.354,13.378,13.131,13.362,23123,0
2012-03-16,13.415,13.471,13.325,13.432,67335,0
2012-03-19,13.354,13.87,13.263,13.669,39891,0
2012-03-20,13.563,13.695,13.547,13.555,12776,0
2012-03-21,13.54,13.738,13.54,13.572,21560,0
2012-03-22,13.397,13.631,13.397,13.597,22868,0
2012-03-23,13.637,13.819,13.425,13.802,21370,0
2012-03-26,13.952,14.069,13.879,13.985,41629,0
2012-03-27,14.052,14.109,13.879,14.059,44118,0
2012-03-28,14.117,14.143,13.863,14.052,28942,0
2012-03-29,13.952,15.072,13.952,14.956,175354,0
2012-03-30,15.113,15.898,14.946,15.488,133075,0
2012-04-02,15.511,15.933,15.503,15.818,123051,0
2012-04-03,15.725,15.818,15.403,15.601,69837,0
2012-04-04,15.404,15.556,15.253,15.303,42171,0
2012-04-05,15.386,15.395,15.195,15.262,23518,0
2012-04-09,14.941,15.072,14.79,14.815,31836,0
2012-04-10,14.74,14.815,13.978,14.021,52708,0
2012-04-11,14.176,14.252,13.927,14.143,39697,0
2012-04-12,14.093,14.523,14.093,14.383,28513,0
2012-04-13,14.334,14.334,13.895,13.952,23773,0
2012-04-16,13.994,14.302,13.863,14.2,45189,0
2012-04-17,14.343,14.749,14.225,14.633,55052,0
2012-04-18,14.54,14.683,14.127,14.242,61419,0
2012-04-19,14.2,14.2,13.291,13.663,41644,0
2012-04-20,13.961,14.192,13.777,13.961,40656,0
2012-04-23,13.663,13.703,13.449,13.572,44748,0
2012-04-24,13.555,13.687,13.54,13.663,12642,0
2012-04-25,13.863,14.059,13.819,13.943,23609,0
2012-04-26,13.952,14.117,13.943,14.085,30194,0
2012-04-27,14.15,14.383,13.866,14.266,39471,0
2012-04-30,14.225,14.251,14.041,14.141,21475,0
2012-05-01,14.091,14.276,13.623,13.672,34204,0
2012-05-02,13.521,13.679,13.208,13.563,65145,0
2012-05-03,13.597,13.623,13.471,13.503,24446,0
2012-05-04,13.471,13.564,13.406,13.456,33598,0
2012-05-07,13.456,13.695,13.456,13.521,17094,0
2012-05-08,13.456,13.715,13.456,13.633,24833,0
2012-05-09,13.456,13.723,13.456,13.573,36485,0
2012-05-10,13.664,13.664,13.471,13.513,27317,0
2012-05-11,13.471,13.556,13.463,13.496,30184,0
2012-05-14,13.471,13.581,13.456,13.456,23625,0
2012-05-15,13.432,13.547,13.361,13.449,45513,0
2012-05-16,13.479,13.597,13.432,13.432,15870,0
2012-05-17,13.425,13.425,13.037,13.128,39579,0
2012-05-18,13.136,13.706,13.063,13.605,69603,0
2012-05-21,13.672,13.672,13.406,13.463,51748,0
2012-05-22,13.432,13.589,13.361,13.432,48232,0
2012-05-23,13.345,13.697,13.345,13.581,19833,0
2012-05-24,13.633,13.781,13.573,13.749,29698,0
2012-05-25,13.781,13.923,13.689,13.749,20732,0
2012-05-29,13.914,14.225,13.858,13.931,36950,0
2012-05-30,13.766,13.781,13.488,13.623,34793,0
2012-05-31,13.589,13.874,13.589,13.781,46649,0
2012-06-01,13.479,13.479,13.221,13.252,18118,0
2012-06-04,13.289,13.648,13.198,13.564,22480,0
2012-06-05,13.522,13.633,13.331,13.532,22158,0
2012-06-06,13.503,14.233,13.503,14.208,30978,0
2012-06-07,14.425,14.425,13.94,14.05,27433,0
2012-06-08,14.032,14.633,14.032,14.401,32907,0
2012-06-11,14.595,14.595,13.9,13.958,38692,0
2012-06-12,14.056,14.159,13.805,13.883,20291,0
2012-06-13,13.914,14.116,13.741,13.788,22759,0
2012-06-14,13.858,13.907,13.723,13.883,17995,0
2012-06-15,13.9,14.05,13.723,13.797,74173,0
2012-06-18,13.749,13.931,13.749,13.831,21075,0
2012-06-19,13.858,14.845,13.823,14.686,51357,0
2012-06-20,14.626,14.92,14.561,14.713,53662,0
2012-06-21,14.743,14.902,14.125,14.134,69899,0
2012-06-22,14.293,14.737,14.169,14.642,50936,0
2012-06-25,14.542,14.854,14.276,14.551,58946,0
2012-06-26,14.61,14.695,14.091,14.108,41404,0
2012-06-27,14.032,14.285,14.032,14.199,19298,0
2012-06-28,14.066,14.225,13.841,14.091,37977,0
2012-06-29,14.308,14.517,14.074,14.15,39653,0
2012-07-02,14.174,14.501,14.116,14.501,38815,0
2012-07-03,14.452,14.86,14.417,14.642,32916,0
2012-07-05,14.713,14.884,14.626,14.767,9832,0
2012-07-06,14.603,14.72,14.452,14.633,13205,0
2012-07-09,14.686,14.86,14.551,14.658,40373,0
2012-07-10,14.686,14.686,14.452,14.57,22692,0
2012-07-11,14.633,14.749,14.633,14.703,22489,0
2012-07-12,14.633,14.686,14.46,14.561,19293,0
2012-07-13,14.618,14.854,14.452,14.811,12331,0
2012-07-16,14.737,14.962,14.578,14.603,31194,0
2012-07-17,14.658,14.729,14.308,14.595,39093,0
2012-07-18,14.626,14.72,14.452,14.642,19892,0
2012-07-19,14.737,14.811,14.477,14.485,17346,0
2012-07-20,14.375,14.401,14.174,14.191,19254,0
2012-07-23,13.948,14.308,13.866,14.008,30233,0
2012-07-24,14.108,14.233,13.648,13.773,33862,0
2012-07-25,13.9,13.967,13.605,13.689,20377,0
2012-07-26,13.958,13.958,13.648,13.664,20518,0
2012-07-27,13.723,13.914,13.706,13.797,27429,0
2012-07-30,13.823,13.866,13.664,13.689,18002,0
2012-07-31,13.639,13.639,13.207,13.316,35918,0
2012-08-01,13.396,14.017,12.843,13.002,48425,0
2012-08-02,13.027,13.027,12.678,12.717,21923,0
2012-08-03,12.819,13.128,12.669,12.953,55044,0
2012-08-06,13.012,13.28,12.953,13.096,33388,0
2012-08-07,13.198,13.221,12.953,13.102,32976,0
2012-08-08,13.096,13.182,13.012,13.012,13322,0
2012-08-09,13.054,13.128,12.436,12.467,21699,0
2012-08-10,12.427,13.021,12.427,12.918,53165,0
2012-08-13,12.945,13.021,12.727,12.911,45236,0
2012-08-14,12.979,13.071,12.501,12.591,11814,0
2012-08-15,12.61,12.846,12.561,12.702,38582,0
2012-08-16,12.71,12.898,12.591,12.812,24181,0
2012-08-17,12.779,12.913,12.71,12.89,19273,0
2012-08-20,12.881,13.042,12.771,12.838,27324,0
2012-08-21,12.922,13.16,12.922,13.042,16324,0
2012-08-22,13.059,13.16,12.966,12.974,9945,0
2012-08-23,13.016,13.016,12.812,12.812,6085,0
2012-08-24,12.762,13.007,12.662,12.907,45962,0
2012-08-27,13.016,13.016,12.756,12.898,33258,0
2012-08-28,12.89,13.016,12.762,12.949,39958,0
2012-08-29,13.007,13.225,12.941,13.196,28795,0
2012-08-30,13.115,13.225,12.99,13.1,16678,0
2012-08-31,13.225,13.225,12.762,12.957,24029,0
2012-09-04,12.907,13.068,12.812,12.974,34047,0
2012-09-05,13.05,13.297,13.05,13.084,29047,0
2012-09-06,13.196,13.315,13.1,13.187,32172,0
2012-09-07,13.225,13.471,13.187,13.242,35175,0
2012-09-10,13.306,13.432,13.125,13.204,27087,0
2012-09-11,13.225,13.33,13.068,13.125,19689,0
2012-09-12,13.16,13.315,13.042,13.233,10766,0
2012-09-13,13.278,13.649,13.196,13.497,33336,0
2012-09-14,13.582,13.641,13.367,13.456,31618,0
2012-09-17,13.377,13.549,13.233,13.541,23189,0
2012-09-18,13.557,13.607,13.432,13.541,16913,0
2012-09-19,13.616,13.726,13.377,13.488,31398,0
2012-09-20,13.456,13.504,13.094,13.15,23190,0
2012-09-21,13.337,13.523,13.278,13.396,78794,0
2012-09-24,13.386,14.014,13.386,13.735,32655,0
2012-09-25,13.809,14.182,13.396,13.439,58190,0
2012-09-26,13.541,13.726,13.439,13.471,39128,0
2012-09-27,13.464,13.504,13.016,13.016,80306,0
2012-09-28,12.99,13.133,12.922,13.016,64325,0
2012-10-01,13.094,13.242,11.985,13.169,64266,0
2012-10-02,13.218,13.692,13.05,13.582,184366,0
2012-10-03,13.607,13.717,13.133,13.616,42856,0
2012-10-04,13.709,13.854,13.415,13.557,50834,0
2012-10-05,13.649,13.818,13.497,13.557,14110,0
2012-10-08,13.533,13.836,13.533,13.665,15286,0
2012-10-09,13.717,13.717,13.488,13.504,9620,0
2012-10-10,13.565,13.709,13.497,13.709,22354,0
2012-10-11,13.792,14.216,13.792,14.182,23524,0
2012-10-12,14.182,14.182,13.954,14.014,13700,0
2012-10-15,14.114,14.167,13.972,14.097,184459,0
2012-10-16,14.225,14.682,14.225,14.663,30096,0
2012-10-17,14.745,15.332,14.745,15.17,30604,0
2012-10-18,15.205,15.223,14.663,14.663,24120,0
2012-10-19,14.545,15.07,14.486,14.969,46199,0
2012-10-22,14.969,14.969,14.69,14.734,12917,0
2012-10-23,14.598,14.598,14.055,14.241,22495,0
2012-10-24,14.266,14.47,14.266,14.436,9127,0
2012-10-25,15.78,15.78,14.148,14.266,11749,0
2012-10-26,14.308,14.41,14.173,14.384,8966,0
2012-10-31,14.132,14.132,13.33,13.776,28835,0
2012-11-01,13.76,13.895,13.211,13.386,32688,0
2012-11-02,13.396,13.582,13.242,13.352,38885,0
2012-11-05,13.396,13.497,13.242,13.352,15349,0
2012-11-06,13.352,13.59,13.268,13.48,27757,0
2012-11-07,13.315,13.432,12.872,12.922,24597,0
2012-11-08,12.865,13.15,12.846,13.077,30795,0
2012-11-09,12.931,13.125,12.931,12.949,14990,0
2012-11-12,13.023,13.125,12.913,12.966,13720,0
2012-11-13,12.957,13.016,12.89,12.898,32845,0
2012-11-14,13.018,13.135,12.907,13.008,455205,0
2012-11-15,13.034,13.699,12.975,13.521,67389,0
2012-11-16,13.382,13.477,13.199,13.229,28351,0
2012-11-19,13.31,13.819,13.253,13.819,45091,0
2012-11-20,13.753,13.81,13.445,13.54,18242,0
2012-11-21,13.597,13.921,13.597,13.897,10371,0
2012-11-23,13.906,13.906,13.827,13.889,6194,0
2012-11-26,13.989,13.989,13.649,13.784,9091,0
2012-11-27,13.845,13.889,13.521,13.606,34079,0
2012-11-28,13.547,13.665,13.341,13.477,26060,0
2012-11-29,13.547,13.657,13.469,13.624,23088,0
2012-11-30,13.682,13.845,13.485,13.845,51246,0
2012-12-03,13.837,13.889,13.589,13.793,25558,0
2012-12-04,13.753,13.784,13.581,13.744,14595,0
2012-12-05,13.81,14.202,13.77,14.032,17058,0
2012-12-06,13.989,14.382,13.855,14.229,89496,0
2012-12-07,14.331,14.331,14.109,14.229,27105,0
2012-12-10,14.289,14.289,14.109,14.212,12351,0
2012-12-11,14.323,14.673,14.263,14.598,31475,0
2012-12-12,14.673,14.673,14.408,14.444,12038,0
2012-12-13,14.511,14.511,14.391,14.477,7974,0
2012-12-14,14.401,14.819,14.401,14.613,19969,0
2012-12-17,14.637,15.203,14.637,15.184,34104,0
2012-12-18,15.211,15.388,15.058,15.388,20455,0
2012-12-19,15.366,15.492,15.288,15.388,20499,0
2012-12-20,15.388,15.534,15.252,15.366,26591,0
2012-12-21,15.288,15.501,15.193,15.193,158758,0
2012-12-24,15.23,15.23,15.015,15.04,6620,0
2012-12-26,15.1,15.159,14.765,14.793,7152,0
2012-12-27,14.735,14.765,14.554,14.727,11392,0
2012-12-28,14.7,14.93,14.7,14.765,11015,0
2012-12-31,14.735,15.278,14.735,15.23,17924,0
2013-01-02,15.654,16.063,15.571,15.757,83120,0
2013-01-03,15.783,15.792,15.468,15.501,27890,0
2013-01-04,15.602,15.629,15.492,15.517,15471,0
2013-01-07,15.406,15.434,15.092,15.134,12079,0
2013-01-08,15.176,15.278,15.058,15.118,41329,0
2013-01-09,15.193,15.193,15.084,15.1,8494,0
2013-01-10,14.973,15.159,14.973,15.118,7659,0
2013-01-11,15.176,15.193,15.109,15.125,7704,0
2013-01-14,15.151,15.151,14.997,14.997,4098,0
2013-01-15,14.921,15.005,14.746,14.845,12351,0
2013-01-16,14.853,14.973,14.765,14.894,12115,0
2013-01-17,14.912,14.912,14.802,14.802,9779,0
2013-01-18,14.746,14.793,14.7,14.756,10988,0
2013-01-22,14.741,14.997,14.683,14.93,14717,0
2013-01-23,14.921,15.193,14.802,14.903,23080,0
2013-01-24,14.955,15.125,14.494,14.554,32383,0
2013-01-25,14.645,14.645,13.699,13.793,41688,0
2013-01-28,13.837,14.434,13.665,14.341,44034,0
2013-01-29,14.289,14.416,14.162,14.263,26766,0
2013-01-30,14.425,14.425,13.793,14.026,15907,0
2013-01-31,14.084,14.084,13.744,13.966,19667,0
2013-02-01,14.051,14.518,14.026,14.416,19278,0
2013-02-04,14.382,14.444,14.127,14.187,11641,0
2013-02-05,14.298,14.298,14.109,14.298,12918,0
2013-02-06,14.195,14.282,14.067,14.178,19268,0
2013-02-07,14.229,14.263,14.162,14.202,3989,0
2013-02-08,14.195,14.741,14.195,14.494,28748,0
2013-02-11,14.526,14.645,14.526,14.58,3832,0
2013-02-12,14.637,14.637,14.518,14.554,15269,0
2013-02-13,14.606,14.606,14.331,14.401,10333,0
2013-02-14,14.401,14.526,14.349,14.485,4986,0
2013-02-15,14.598,14.598,14.434,14.58,20865,0
2013-02-19,14.598,14.637,14.511,14.58,13645,0
2013-02-20,14.563,14.563,14.1,14.153,26236,0
2013-02-21,14.171,14.298,14.117,14.143,9454,0
2013-02-22,14.246,14.511,14.246,14.485,11523,0
2013-02-25,14.544,14.629,14.153,14.187,13171,0
2013-02-26,14.202,14.382,14.202,14.358,5452,0
2013-02-27,14.314,14.565,14.254,14.281,11312,0
2013-02-28,14.17,14.17,13.995,14.004,24505,0
2013-03-01,13.995,14.392,13.995,14.331,13173,0
2013-03-04,14.392,14.392,14.107,14.358,12243,0
2013-03-05,14.358,14.797,14.358,14.797,15608,0
2013-03-06,14.797,15.116,14.6,14.778,37658,0
2013-03-07,14.744,14.936,14.667,14.76,59112,0
2013-03-08,14.857,14.889,14.729,14.865,18255,0
2013-03-11,14.889,15.064,14.814,14.899,42093,0
2013-03-12,14.899,14.899,14.788,14.841,36415,0
2013-03-13,14.805,14.926,14.778,14.873,26126,0
2013-03-14,14.944,15.141,14.899,15.116,78949,0
2013-03-15,15.073,15.47,14.978,15.331,78885,0
2013-03-18,15.288,15.374,15.116,15.269,16100,0
2013-03-19,15.34,15.434,15.107,15.175,10245,0
2013-03-20,15.175,15.528,15.175,15.503,13467,0
2013-03-21,15.381,15.623,15.238,15.295,14744,0
2013-03-22,15.303,15.494,15.159,15.46,15428,0
2013-03-25,15.546,15.77,15.09,15.229,22946,0
2013-03-26,15.252,15.26,14.281,14.926,102900,0
2013-03-27,14.841,15.02,14.841,14.944,35614,0
2013-03-28,15.012,15.685,14.841,15.494,39046,0
2013-04-01,15.478,15.478,14.841,15.303,38376,0
2013-04-02,15.331,16.079,15.331,15.582,36627,0
2013-04-03,15.564,16.004,15.564,15.709,55261,0
2013-04-04,15.814,16.089,15.753,15.977,35272,0
2013-04-05,15.717,16.131,15.717,15.882,32186,0
2013-04-08,15.977,16.218,15.838,16.004,14683,0
2013-04-09,15.977,16.182,15.685,15.76,32141,0
2013-04-10,15.838,16.037,15.838,15.977,30348,0
2013-04-11,15.968,16.019,15.631,15.725,7849,0
2013-04-12,15.778,15.847,15.59,15.76,10496,0
2013-04-15,15.59,15.59,14.951,14.994,33402,0
2013-04-16,15.15,15.519,15.15,15.47,23373,0
2013-04-17,15.367,15.574,14.969,14.978,57108,0
2013-04-18,14.978,15.374,14.978,15.055,40624,0
2013-04-19,15.002,15.252,14.978,15.107,22300,0
2013-04-22,14.951,15.175,14.889,15.098,19298,0
2013-04-23,15.26,15.26,14.917,15.132,10615,0
2013-04-24,15.175,15.407,15.081,15.374,16876,0
2013-04-25,15.503,15.658,15.407,15.425,12170,0
2013-04-26,15.425,15.425,15.159,15.202,12788,0
2013-04-29,15.081,15.098,14.917,15.028,8832,0
2013-04-30,14.978,15.536,14.978,15.528,33251,0
2013-05-01,15.407,15.407,14.917,15.123,47437,0
2013-05-02,15.15,15.331,15.046,15.238,15873,0
2013-05-03,15.442,15.814,15.442,15.709,9902,0
2013-05-06,15.667,15.909,15.649,15.77,10615,0
2013-05-07,15.838,15.864,15.667,15.864,12627,0
2013-05-08,15.778,15.899,15.614,15.855,15210,0
2013-05-09,15.787,15.864,15.425,15.614,13306,0
2013-05-10,15.685,15.873,15.536,15.873,5341,0
2013-05-13,15.925,15.925,15.47,15.574,5787,0
2013-05-14,15.546,15.667,15.494,15.59,28163,0
2013-05-15,15.595,15.823,15.564,15.735,46008,0
2013-05-16,15.799,15.849,15.582,15.65,10350,0
2013-05-17,15.658,15.735,15.59,15.631,50001,0
2013-05-20,15.623,15.727,15.623,15.667,28538,0
2013-05-21,15.615,15.771,15.615,15.718,14646,0
2013-05-22,15.677,15.849,15.605,15.615,24437,0
2013-05-23,15.518,15.771,15.511,15.658,46720,0
2013-05-24,15.59,15.799,15.59,15.65,47847,0
2013-05-28,15.876,16.065,15.745,15.998,20631,0
2013-05-29,15.823,15.884,15.64,15.71,8456,0
2013-05-30,15.64,15.745,15.631,15.696,25289,0
2013-05-31,15.591,15.845,15.591,15.785,26802,0
2013-06-03,15.771,16.065,15.631,16.021,54776,0
2013-06-04,16.074,16.24,15.867,16.057,19242,0
2013-06-05,16.014,16.014,15.595,15.631,19424,0
2013-06-06,15.527,15.84,15.527,15.789,23622,0
2013-06-07,15.952,15.952,15.623,15.71,9756,0
2013-06-10,15.771,15.808,15.631,15.718,6063,0
2013-06-11,15.605,15.762,15.536,15.623,28040,0
2013-06-12,15.686,15.686,15.582,15.631,24738,0
2013-06-13,15.615,16.224,15.615,16.065,12168,0
2013-06-14,16.084,16.25,15.892,16.065,35545,0
2013-06-17,16.24,16.24,15.564,15.631,15564,0
2013-06-18,15.71,16.135,15.615,16.074,11800,0
2013-06-19,15.912,15.928,15.605,15.64,8716,0
2013-06-20,15.379,15.65,15.379,15.511,32700,0
2013-06-21,15.574,15.745,15.023,15.162,69333,0
2013-06-24,15.068,15.493,15.068,15.243,69031,0
2013-06-25,15.414,15.414,15.041,15.243,60333,0
2013-06-26,15.3,15.3,14.948,15.023,38414,0
2013-06-27,14.948,15.275,14.902,15.103,24294,0
2013-06-28,15.112,15.18,15.016,15.112,71973,0
2013-07-01,15.207,15.294,15.112,15.18,17183,0
2013-07-02,15.103,15.235,14.948,15.12,14719,0
2013-07-03,14.998,15.198,14.998,15.095,9075,0
2013-07-05,15.387,15.677,15.076,15.623,10507,0
2013-07-08,15.59,15.754,15.414,15.677,13354,0
2013-07-09,15.71,15.831,15.536,15.735,11546,0
2013-07-10,15.78,16.057,15.605,15.998,35615,0
2013-07-11,16.112,16.536,15.962,16.519,16515,0
2013-07-12,16.457,16.612,16.267,16.457,9207,0
2013-07-15,16.449,16.771,16.44,16.717,34739,0
2013-07-16,16.71,17.25,16.675,17.11,37446,0
2013-07-17,17.241,17.241,16.596,16.7,37585,0
2013-07-18,16.857,17.186,16.786,17.021,34775,0
2013-07-19,17.047,17.151,17.03,17.11,22584,0
2013-07-22,16.952,17.213,16.952,17.101,10060,0
2013-07-23,17.101,17.101,16.875,16.899,11858,0
2013-07-24,16.744,16.892,16.65,16.779,6419,0
2013-07-25,16.943,17.195,16.935,17.055,67401,0
2013-07-26,16.865,17.03,16.725,16.83,26224,0
2013-07-29,16.857,17.03,16.388,16.474,9458,0
2013-07-30,16.5,16.692,16.352,16.596,14781,0
2013-07-31,16.848,16.848,15.919,16.04,18650,0
2013-08-01,16.112,16.318,16.103,16.274,10593,0
2013-08-02,16.187,16.406,15.858,15.952,10695,0
2013-08-05,15.981,15.989,15.808,15.952,31808,0
2013-08-06,15.935,15.981,15.831,15.945,78425,0
2013-08-07,15.876,15.962,15.771,15.876,13808,0
2013-08-08,15.912,15.912,15.582,15.696,67228,0
2013-08-09,15.686,16.065,15.667,15.808,48356,0
2013-08-12,16.065,16.084,15.823,16.057,45164,0
2013-08-13,16.135,16.381,16.057,16.336,22020,0
2013-08-14,16.466,16.485,16.101,16.24,24844,0
2013-08-15,16.038,16.101,15.713,15.804,31363,0
2013-08-16,15.804,15.898,15.731,15.74,21313,0
2013-08-19,15.766,15.916,15.635,15.713,23558,0
2013-08-20,15.864,16.091,15.811,15.924,18656,0
2013-08-21,15.804,15.811,15.757,15.757,7897,0
2013-08-22,15.854,16.11,15.845,16.082,7640,0
2013-08-23,15.995,16.142,15.889,16.142,8133,0
2013-08-26,16.282,16.282,16.012,16.054,17173,0
2013-08-27,15.827,15.88,15.69,15.75,23895,0
2013-08-28,15.811,15.932,15.722,15.766,12320,0
2013-08-29,15.75,16.005,15.538,15.731,82197,0
2013-08-30,15.69,15.836,15.373,15.479,23493,0
2013-09-03,15.626,16.005,15.521,15.969,25229,0
2013-09-04,15.941,16.046,15.836,15.941,13785,0
2013-09-05,15.969,16.063,15.836,15.889,18550,0
2013-09-06,15.995,15.995,15.416,15.584,68918,0
2013-09-09,15.591,15.95,15.521,15.871,20478,0
2013-09-10,15.916,16.259,15.818,16.259,26222,0
2013-09-11,16.142,16.529,16.128,16.423,28848,0
2013-09-12,16.372,16.458,15.889,15.916,18787,0
2013-09-13,15.959,16.021,15.75,15.811,24050,0
2013-09-16,16.028,16.028,15.643,15.69,22056,0
2013-09-17,15.662,16.259,15.618,16.134,31512,0
2013-09-18,16.151,16.362,16.038,16.282,38079,0
2013-09-19,16.29,16.29,16.119,16.177,8376,0
2013-09-20,16.194,16.406,16.11,16.273,88072,0
2013-09-23,16.362,16.372,16.194,16.259,30722,0
2013-09-24,16.327,16.458,16.194,16.29,21260,0
2013-09-25,16.233,16.24,15.889,15.95,149919,0
2013-09-26,15.941,16.046,15.818,15.871,54653,0
2013-09-27,15.757,15.924,15.275,15.699,116889,0
2013-09-30,15.416,15.811,15.416,15.671,42084,0
2013-10-01,15.706,15.898,15.618,15.854,20172,0
2013-10-02,15.794,15.794,15.512,15.567,21451,0
2013-10-03,15.53,15.635,15.53,15.538,27604,0
2013-10-04,15.503,15.608,15.486,15.538,10844,0
2013-10-07,15.442,15.548,15.319,15.319,11608,0
2013-10-08,15.388,15.434,15.243,15.319,23925,0
2013-10-09,15.329,15.652,15.319,15.479,35491,0
2013-10-10,15.68,15.908,15.576,15.785,20896,0
2013-10-11,15.785,16.835,15.731,16.818,23454,0
2013-10-14,16.791,17.427,16.791,17.353,22985,0
2013-10-15,17.175,17.175,16.86,16.87,12140,0
2013-10-16,16.966,17.249,16.747,16.826,15294,0
2013-10-17,16.791,17.052,16.781,16.949,11668,0
2013-10-18,17.202,17.28,17.018,17.175,30478,0
2013-10-21,17.257,17.353,16.555,16.615,31228,0
2013-10-22,16.634,16.904,16.625,16.695,17394,0
2013-10-23,16.652,17.08,16.652,16.958,16799,0
2013-10-24,16.966,17.07,16.844,16.896,18280,0
2013-10-25,16.993,16.993,16.738,16.922,13938,0
2013-10-28,16.993,17.07,16.766,16.818,18845,0
2013-10-29,16.809,17.027,16.747,17.027,27174,0
2013-10-30,16.949,16.949,16.134,16.134,32670,0
2013-10-31,16.634,16.826,15.977,15.987,31568,0
2013-11-01,15.932,15.995,15.69,15.818,44769,0
2013-11-04,15.916,15.987,15.757,15.776,16225,0
2013-11-05,15.706,15.871,15.706,15.811,20098,0
2013-11-06,15.916,15.932,15.74,15.864,13611,0
2013-11-07,15.969,15.969,15.643,15.652,21271,0
2013-11-08,15.635,16.028,15.407,15.75,37407,0
2013-11-11,15.785,15.924,15.722,15.766,110926,0
2013-11-12,15.776,15.898,15.706,15.88,14371,0
2013-11-13,15.818,16.021,15.775,16.021,11455,0
2013-11-14,16.065,16.065,15.898,16.056,5548,0
2013-11-15,16.056,16.153,15.889,16.112,15911,0
2013-11-18,16.217,16.552,16.197,16.243,16455,0
2013-11-19,16.197,17.036,16.197,16.958,28314,0
2013-11-20,17.092,17.196,16.746,16.931,25742,0
2013-11-21,17.053,17.282,16.834,16.993,26081,0
2013-11-22,17.045,17.523,17.045,17.39,15744,0
2013-11-25,17.496,17.864,17.496,17.718,40144,0
2013-11-26,17.797,17.929,17.531,17.637,116095,0
2013-11-27,17.7,17.999,17.646,17.833,17869,0
2013-11-29,17.955,18.167,17.725,17.77,13169,0
2013-12-02,17.833,17.884,16.798,16.834,29686,0
2013-12-03,16.86,17.841,16.86,17.461,40117,0
2013-12-04,17.441,17.856,17.441,17.556,47681,0
2013-12-05,17.382,17.805,17.382,17.489,9719,0
2013-12-06,17.733,17.824,17.471,17.718,23068,0
2013-12-09,17.718,17.77,17.461,17.619,21630,0
2013-12-10,17.654,17.718,17.382,17.629,52728,0
2013-12-11,17.709,17.778,17.39,17.691,31029,0
2013-12-12,17.691,17.742,17.432,17.629,14869,0
2013-12-13,17.629,17.847,17.471,17.595,18600,0
2013-12-16,17.654,17.76,17.505,17.556,25633,0
2013-12-17,17.604,17.76,17.505,17.556,10516,0
2013-12-18,17.556,18.265,17.556,18.218,52253,0
2013-12-19,18.151,18.316,17.595,17.788,19107,0
2013-12-20,17.856,17.874,17.556,17.654,91817,0
2013-12-23,17.778,17.778,17.547,17.604,22350,0
2013-12-24,17.663,17.733,17.604,17.646,12971,0
2013-12-26,17.77,17.778,17.595,17.654,27338,0
2013-12-27,17.733,17.742,17.496,17.595,15631,0
2013-12-30,17.531,17.637,17.489,17.556,20900,0
2013-12-31,17.628,17.673,17.489,17.522,28168,0
2014-01-02,17.514,17.681,17.398,17.441,71877,0
2014-01-03,17.505,17.681,17.186,17.604,64789,0
2014-01-06,17.7,17.7,17.367,17.398,17386,0
2014-01-07,17.481,17.604,17.357,17.441,13920,0
2014-01-08,17.481,17.604,17.318,17.415,80133,0
2014-01-09,17.523,17.604,17.367,17.415,29923,0
2014-01-10,17.471,17.585,17.415,17.489,20173,0
2014-01-13,17.514,17.646,17.233,17.367,29167,0
2014-01-14,17.39,17.654,17.39,17.61,23099,0
2014-01-15,17.7,17.833,17.407,17.489,20366,0
2014-01-16,17.481,17.955,17.423,17.742,26859,0
2014-01-17,17.797,17.955,17.481,17.547,18353,0
2014-01-21,17.718,17.884,17.575,17.742,29911,0
2014-01-22,17.833,17.912,17.681,17.815,27998,0
2014-01-23,17.833,17.999,17.61,17.815,39337,0
2014-01-24,17.77,17.884,17.432,17.489,89922,0
2014-01-27,17.61,17.61,17.186,17.259,33528,0
2014-01-28,17.318,17.39,17.036,17.282,33179,0
2014-01-29,17.213,17.213,16.779,16.798,41832,0
2014-01-30,16.986,17.027,16.779,16.798,27743,0
2014-01-31,16.773,17.081,16.586,16.912,52921,0
2014-02-03,16.922,16.922,16.622,16.666,118620,0
2014-02-04,16.817,17.01,16.612,16.666,31377,0
2014-02-05,16.622,16.726,16.393,16.427,30017,0
2014-02-06,16.552,16.718,16.499,16.595,25759,0
2014-02-07,16.595,16.604,16.331,16.499,28801,0
2014-02-10,16.586,16.586,16.197,16.534,24701,0
2014-02-11,16.622,16.817,16.508,16.736,11161,0
2014-02-12,16.765,16.949,16.632,16.789,42707,0
2014-02-13,16.718,17.01,16.612,16.949,23813,0
2014-02-14,16.977,17.142,16.879,17.072,16365,0
2014-02-18,17.128,17.374,17.128,17.186,15208,0
2014-02-19,17.135,17.595,17.036,17.072,23546,0
2014-02-20,17.151,17.213,17.045,17.099,29948,0
2014-02-21,17.128,17.327,17.01,17.082,45364,0
2014-02-24,17.186,17.423,17.063,17.242,49647,0
2014-02-25,17.309,17.415,16.895,17.036,27033,0
2014-02-26,17.082,17.435,17.082,17.284,27565,0
2014-02-27,17.302,17.552,17.168,17.543,20487,0
2014-02-28,17.614,17.891,17.59,17.632,30415,0
2014-03-03,17.517,17.624,17.35,17.455,18362,0
2014-03-04,17.729,17.961,17.668,17.794,72380,0
2014-03-05,17.624,17.854,17.525,17.802,18707,0
2014-03-06,17.854,17.997,17.706,17.961,19678,0
2014-03-07,18.016,18.142,17.936,17.961,15845,0
2014-03-10,18.007,18.084,17.687,17.891,28854,0
2014-03-11,17.978,18.054,17.491,17.59,18361,0
2014-03-12,17.552,17.697,17.509,17.571,26756,0
2014-03-13,17.722,17.821,17.168,17.292,25834,0
2014-03-14,17.33,17.561,17.275,17.33,22634,0
2014-03-17,17.499,17.599,17.197,17.244,20420,0
2014-03-18,17.261,17.445,17.261,17.36,20617,0
2014-03-19,17.393,17.543,17.168,17.197,21360,0
2014-03-20,17.225,17.376,16.724,17.063,58268,0
2014-03-21,17.187,17.475,17.082,17.35,93389,0
2014-03-24,17.509,17.509,16.948,17.235,30252,0
2014-03-25,17.376,17.376,17.1,17.187,19484,0
2014-03-26,17.33,17.33,16.6,16.628,55077,0
2014-03-27,16.681,16.796,16.388,16.6,36913,0
2014-03-28,16.573,16.832,16.344,16.512,27516,0
2014-03-31,16.681,16.894,16.618,16.664,55082,0
2014-04-01,16.763,17.045,16.681,16.85,28429,0
2014-04-02,16.957,17.082,16.859,16.957,32958,0
2014-04-03,17.045,17.143,16.655,16.699,39923,0
2014-04-04,16.868,16.868,16.114,16.172,53881,0
2014-04-07,16.164,16.27,15.925,15.988,45787,0
2014-04-08,16.049,16.256,15.925,16.04,40658,0
2014-04-09,16.104,16.306,15.933,16.238,26597,0
2014-04-10,16.155,16.155,15.696,16.014,49520,0
2014-04-11,15.898,16.123,15.871,15.988,30304,0
2014-04-14,16.104,16.146,15.792,15.96,38838,0
2014-04-15,15.933,16.04,15.774,15.942,37793,0
2014-04-16,16.095,16.104,15.818,16.085,25909,0
2014-04-17,16.049,16.28,15.97,16.246,18876,0
2014-04-21,16.19,16.229,16.014,16.095,11315,0
2014-04-22,16.172,16.238,16.021,16.085,17951,0
2014-04-23,16.114,16.114,15.756,15.783,25580,0
2014-04-24,15.756,15.871,15.658,15.783,17589,0
2014-04-25,15.667,15.802,15.594,15.631,35941,0
2014-04-28,15.747,16.075,15.603,16.006,32566,0
2014-04-29,16.13,16.344,16.014,16.146,35847,0
2014-04-30,16.057,16.458,16.021,16.182,63222,0
2014-05-01,16.182,16.344,16.014,16.138,53640,0
2014-05-02,16.219,16.297,16.13,16.229,32894,0
2014-05-05,16.146,16.146,15.802,15.81,32973,0
2014-05-06,15.792,15.853,15.588,15.603,54731,0
2014-05-07,15.677,15.728,15.588,15.658,38472,0
2014-05-08,15.703,15.925,15.571,15.64,23449,0
2014-05-09,15.571,15.908,15.571,15.863,13017,0
2014-05-12,16.066,16.53,15.951,16.361,37591,0
2014-05-13,16.316,16.316,15.951,16.075,43045,0
2014-05-14,16.095,16.095,15.663,15.708,33561,0
2014-05-15,15.583,15.879,15.566,15.78,49310,0
2014-05-16,15.734,16.374,15.7,16.22,68457,0
2014-05-19,16.173,16.374,16.173,16.327,22299,0
2014-05-20,16.327,16.327,16.031,16.139,46526,0
2014-05-21,16.272,16.374,16.021,16.22,28288,0
2014-05-22,16.299,16.374,16.104,16.248,23619,0
2014-05-23,16.318,16.596,15.924,16.543,19970,0
2014-05-27,16.613,16.901,16.596,16.739,27565,0
2014-05-28,16.704,16.704,16.425,16.534,19631,0
2014-05-29,16.525,16.561,16.416,16.425,18938,0
2014-05-30,16.516,16.669,16.48,16.552,60245,0
2014-06-02,16.633,16.633,16.258,16.258,9456,0
2014-06-03,16.23,16.299,15.932,16.066,24956,0
2014-06-04,15.959,16.13,15.959,16.021,16939,0
2014-06-05,16.057,16.552,16.057,16.534,24749,0
2014-06-06,16.651,16.955,16.642,16.749,23351,0
2014-06-09,16.784,16.928,16.729,16.821,22316,0
2014-06-10,16.829,17,16.66,16.777,17277,0
2014-06-11,16.777,16.777,16.308,16.47,19535,0
2014-06-12,16.525,16.525,16.156,16.281,16671,0
2014-06-13,16.374,16.525,16.173,16.265,18752,0
2014-06-16,16.191,16.191,15.924,16.04,23624,0
2014-06-17,16.021,16.561,15.941,16.336,24842,0
2014-06-18,16.354,16.374,16.104,16.272,14522,0
2014-06-19,16.265,16.407,16.265,16.318,15383,0
2014-06-20,16.327,16.47,16.272,16.327,60795,0
2014-06-23,16.407,16.416,16.114,16.183,25851,0
2014-06-24,16.239,16.399,16.201,16.299,25181,0
2014-06-25,16.327,16.561,16.147,16.453,23181,0
2014-06-26,16.525,16.66,16.308,16.354,13524,0
2014-06-27,16.354,16.561,16.354,16.453,56662,0
2014-06-30,16.516,16.516,16.265,16.374,25988,0
2014-07-01,16.391,16.696,16.346,16.346,41799,0
2014-07-02,16.346,16.561,16.191,16.327,34221,0
2014-07-03,16.374,16.678,16.289,16.434,22588,0
2014-07-07,16.407,16.461,16.299,16.374,93542,0
2014-07-08,16.391,16.391,16.04,16.258,28496,0
2014-07-09,16.281,16.453,16.239,16.364,31400,0
2014-07-10,15.996,16.248,15.988,16.123,39692,0
2014-07-11,16.057,16.327,15.906,15.996,34396,0
2014-07-14,16.183,16.248,16.057,16.147,21681,0
2014-07-15,16.085,16.165,15.761,15.941,33993,0
2014-07-16,16.075,16.075,15.744,15.771,30385,0
2014-07-17,15.7,15.824,15.483,15.708,41544,0
2014-07-18,15.619,15.896,15.619,15.887,17714,0
2014-07-21,15.744,15.789,15.654,15.7,11642,0
2014-07-22,15.708,15.817,15.636,15.716,15108,0
2014-07-23,15.7,15.852,15.609,15.78,18295,0
2014-07-24,15.861,15.941,15.744,15.744,28722,0
2014-07-25,15.725,15.879,15.547,15.636,41437,0
2014-07-28,15.682,15.716,15.609,15.619,19820,0
2014-07-29,15.78,15.924,15.566,15.645,39222,0
2014-07-30,15.808,16.201,15.799,15.932,28769,0
2014-07-31,15.716,15.95,15.636,15.645,41197,0
2014-08-01,15.716,15.771,15.393,15.439,45334,0
2014-08-04,15.457,15.575,15.431,15.483,25582,0
2014-08-05,15.411,15.852,15.411,15.519,21664,0
2014-08-06,15.483,16.123,15.476,16.031,77244,0
2014-08-07,16.075,16.336,15.7,15.808,24472,0
2014-08-08,15.771,16.239,15.771,16.123,20717,0
2014-08-11,16.248,16.461,16.22,16.308,18785,0
2014-08-12,16.299,16.299,16.139,16.183,18923,0
2014-08-13,16.211,16.282,16.065,16.13,11577,0
2014-08-14,16.22,16.22,15.614,15.65,67420,0
2014-08-15,15.831,15.885,15.487,15.604,80328,0
2014-08-18,15.785,15.903,15.64,15.822,31812,0
2014-08-19,15.831,16.183,15.777,16.139,64926,0
2014-08-20,16.103,16.103,15.849,15.885,33273,0
2014-08-21,15.93,16.282,15.767,16.282,23618,0
2014-08-22,16.183,16.376,16.103,16.282,20139,0
2014-08-25,16.401,16.483,16.319,16.473,14784,0
2014-08-26,16.418,16.744,16.376,16.734,32878,0
2014-08-27,16.682,16.898,16.572,16.881,16027,0
2014-08-28,16.734,16.952,16.699,16.916,25019,0
2014-08-29,16.852,16.871,16.691,16.826,17412,0
2014-09-02,16.916,17.034,16.673,16.809,64924,0
2014-09-03,16.881,16.935,16.455,16.483,13130,0
2014-09-04,16.464,16.709,16.464,16.537,19014,0
2014-09-05,16.446,16.682,16.3,16.554,23382,0
2014-09-08,16.446,16.609,16.385,16.51,19936,0
2014-09-09,16.51,16.51,16.13,16.309,17024,0
2014-09-10,16.409,16.492,16.23,16.427,22147,0
2014-09-11,16.309,16.537,16.259,16.366,25899,0
2014-09-12,16.436,16.436,16.139,16.173,18431,0
2014-09-15,16.23,16.273,16.02,16.084,57009,0
2014-09-16,16.004,16.347,15.976,16.173,29148,0
2014-09-17,16.183,16.483,16.056,16.183,27444,0
2014-09-18,16.273,16.436,16.201,16.282,14754,0
2014-09-19,16.309,16.483,15.84,15.976,47912,0
2014-09-22,15.867,15.967,15.696,15.876,39076,0
2014-09-23,15.822,16.03,15.777,15.922,27332,0
2014-09-24,15.903,16.156,15.885,15.967,13206,0
2014-09-25,15.777,15.831,15.55,15.594,33212,0
2014-09-26,15.56,15.687,15.487,15.631,31896,0
2014-09-29,15.523,15.777,15.497,15.65,29822,0
2014-09-30,15.587,15.696,15.424,15.434,48936,0
2014-10-01,15.441,15.55,15.143,15.297,74948,0
2014-10-02,15.244,15.822,15.244,15.668,44467,0
2014-10-03,15.831,15.913,15.55,15.604,19736,0
2014-10-06,15.587,15.668,15.424,15.497,37513,0
2014-10-07,15.424,15.56,14.88,15.108,40343,0
2014-10-08,15.063,15.441,15.063,15.378,58058,0
2014-10-09,15.324,15.47,15.09,15.236,58349,0
2014-10-10,15.124,15.324,15.124,15.297,42224,0
2014-10-13,15.244,15.505,14.981,14.981,42014,0
2014-10-14,15.198,15.46,14.981,15.134,73864,0
2014-10-15,15.324,15.678,15.16,15.594,92403,0
2014-10-16,15.531,16.074,15.324,15.957,84790,0
2014-10-17,16.191,16.191,15.795,15.822,23658,0
2014-10-20,15.893,16.113,15.668,16.02,65420,0
2014-10-21,16.03,16.337,16.03,16.048,45568,0
2014-10-22,16.139,16.366,16.011,16.103,26811,0
2014-10-23,16.211,16.545,16.211,16.366,61203,0
2014-10-24,16.376,16.545,16.347,16.473,47257,0
2014-10-27,16.356,16.654,16.356,16.418,32142,0
2014-10-28,16.528,16.961,16.492,16.852,71320,0
2014-10-29,16.971,17.728,16.852,17.577,117714,0
2014-10-30,17.413,17.923,17.404,17.686,99983,0
2014-10-31,18.049,18.049,17.612,17.705,66886,0
2014-11-03,17.738,17.767,17.236,17.372,40911,0
2014-11-04,17.196,17.676,17.196,17.396,68968,0
2014-11-05,17.612,17.714,17.549,17.631,62640,0
2014-11-06,17.676,17.777,17.612,17.612,77859,0
2014-11-07,17.65,17.884,17.587,17.884,31302,0
2014-11-10,17.874,17.964,17.747,17.803,72115,0
2014-11-11,17.786,17.948,17.767,17.904,68928,0
2014-11-12,17.874,18.058,17.838,17.923,93226,0
2014-11-13,17.974,18.141,17.856,17.894,63570,0
2014-11-14,17.864,17.957,17.684,17.785,127617,0
2014-11-17,17.812,17.884,17.694,17.737,42249,0
2014-11-18,17.846,18.012,17.737,17.93,99983,0
2014-11-19,17.974,18.003,17.812,17.923,90952,0
2014-11-20,17.874,18.032,17.874,18.003,78473,0
2014-11-21,18.158,18.22,17.957,18.003,69167,0
2014-11-24,18.05,18.23,17.983,18.141,130921,0
2014-11-25,18.25,18.377,18.185,18.22,55755,0
2014-11-26,18.23,18.358,18.158,18.296,29291,0
2014-11-28,18.358,18.413,17.939,17.965,34747,0
2014-12-01,18.532,19.468,18.05,19.133,225471,0
2014-12-02,19.106,19.762,18.989,19.389,372123,0
2014-12-03,19.106,19.535,19.106,19.416,100608,0
2014-12-04,19.307,19.407,19.261,19.279,61247,0
2014-12-05,19.151,19.672,19.151,19.597,72995,0
2014-12-08,19.445,19.945,19.416,19.526,67036,0
2014-12-09,19.488,19.772,19.36,19.726,74904,0
2014-12-10,19.726,20.191,19.654,19.753,53189,0
2014-12-11,19.762,20.108,19.57,19.672,37902,0
2014-12-12,19.459,19.644,19.223,19.416,47843,0
2014-12-15,19.579,19.835,19.161,19.341,70540,0
2014-12-16,19.233,19.782,19.143,19.488,50016,0
2014-12-17,19.459,19.926,19.279,19.79,63282,0
2014-12-18,20,20.063,19.697,19.962,38167,0
2014-12-19,19.825,19.853,19.288,19.588,102683,0
2014-12-22,19.506,19.743,19.38,19.716,68788,0
2014-12-23,19.891,20.063,19.607,19.853,44316,0
2014-12-24,20.008,20.29,19.772,19.926,31619,0
2014-12-26,20.026,20.601,19.99,20.482,22638,0
2014-12-29,20.517,20.564,19.98,20.072,45122,0
2014-12-30,20.082,20.191,19.762,19.835,51737,0
2014-12-31,19.798,20.235,19.798,19.935,51891,0
2015-01-02,19.945,20.537,19.798,20.428,51380,0
2015-01-05,20.372,20.728,20.072,20.227,70527,0
2015-01-06,20.253,20.419,19.753,19.935,57361,0
2015-01-07,19.971,20.309,19.971,20.262,38753,0
2015-01-08,20.409,20.517,20.054,20.163,49221,0
2015-01-09,20.082,20.4,20.008,20.181,26751,0
2015-01-12,20.136,20.547,20.136,20.482,33741,0
2015-01-13,20.582,20.693,20.035,20.253,42767,0
2015-01-14,20.054,20.329,20.054,20.227,57011,0
2015-01-15,20.227,20.309,20.054,20.163,54466,0
2015-01-16,20.063,20.4,20.063,20.227,45643,0
2015-01-20,20.244,20.372,20.072,20.3,63521,0
2015-01-21,20.346,20.437,20.008,20.219,91604,0
2015-01-22,20.363,20.636,20.262,20.573,123259,0
2015-01-23,20.627,20.874,20.372,20.437,58684,0
2015-01-26,20.537,20.564,20.227,20.447,84474,0
2015-01-27,20.2,20.4,19.825,20.253,89729,0
2015-01-28,20.372,20.474,19.954,20.026,44014,0
2015-01-29,20.117,20.802,20.117,20.783,86393,0
2015-01-30,20.601,20.802,20.153,20.319,70839,0
2015-02-02,20.465,20.837,20.144,20.756,79407,0
2015-02-03,20.7,21.001,20.636,20.974,125673,0
2015-02-04,20.902,21.067,20.756,20.983,75046,0
2015-02-05,21.067,21.167,20.892,20.964,83857,0
2015-02-06,20.892,21.148,20.693,20.874,84472,0
2015-02-09,20.874,21.32,20.7,21.067,146674,0
2015-02-10,21.212,21.285,21.021,21.082,35416,0
2015-02-11,21.139,21.294,21.102,21.183,67622,0
2015-02-12,21.212,21.429,21.102,21.294,42380,0
2015-02-13,21.229,21.557,21.22,21.349,27146,0
2015-02-17,21.496,21.967,21.457,21.804,124481,0
2015-02-18,21.804,21.924,21.685,21.868,54608,0
2015-02-19,21.859,21.95,21.631,21.695,56009,0
2015-02-20,21.786,21.876,21.557,21.742,60386,0
2015-02-23,21.75,21.894,21.457,21.585,52386,0
2015-02-24,21.585,21.876,21.575,21.703,47702,0
2015-02-25,21.695,21.933,21.695,21.876,75262,0
2015-02-26,21.813,22.023,21.741,21.785,67750,0
2015-02-27,21.84,22.013,21.646,21.758,92958,0
2015-03-02,21.427,21.573,20.848,20.924,183263,0
2015-03-03,20.813,21.282,20.72,21.015,491243,0
2015-03-04,21.005,21.355,20.51,21.005,160694,0
2015-03-05,21.097,21.124,20.474,20.628,106186,0
2015-03-06,20.39,20.593,19.867,19.952,127118,0
2015-03-09,19.952,20.125,19.611,19.649,100079,0
2015-03-10,19.539,19.721,19.29,19.549,55600,0
2015-03-11,19.573,19.729,19.373,19.62,63776,0
2015-03-12,19.676,20.061,19.591,19.813,40229,0
2015-03-13,19.768,19.952,19.51,19.795,50802,0
2015-03-16,19.787,19.905,19.659,19.778,61378,0
2015-03-17,19.787,20.4,19.583,20.161,123956,0
2015-03-18,20.134,20.308,20.042,20.243,91030,0
2015-03-19,20.271,20.4,20.097,20.218,122102,0
2015-03-20,20.419,20.738,20.38,20.73,118943,0
2015-03-23,20.738,20.905,20.565,20.658,70100,0
2015-03-24,20.693,20.776,20.308,20.447,45352,0
2015-03-25,20.4,20.565,20.337,20.346,44808,0
2015-03-26,20.4,20.574,20.299,20.482,33032,0
2015-03-27,20.419,20.886,20.419,20.886,62142,0
2015-03-30,21.005,21.043,20.767,20.915,38266,0
2015-03-31,20.786,20.995,20.602,20.867,43295,0
2015-04-01,20.831,21.134,20.738,21.078,59524,0
2015-04-02,21.272,21.942,21.272,21.749,105639,0
2015-04-06,21.804,22.071,21.794,21.904,106186,0
2015-04-07,21.942,22.216,21.84,22.152,66964,0
2015-04-08,22.2,22.683,22.08,22.483,127553,0
2015-04-09,22.574,22.802,22.262,22.464,51098,0
2015-04-10,22.602,22.887,22.455,22.703,59743,0
2015-04-13,22.749,23.134,22.621,22.996,87978,0
2015-04-14,23.06,23.134,22.721,23.015,63776,0
2015-04-15,23.033,23.307,23.033,23.205,74277,0
2015-04-16,23.243,23.362,23.134,23.352,41134,0
2015-04-17,23.196,23.344,23.015,23.162,60070,0
2015-04-20,23.215,23.491,23.105,23.188,79404,0
2015-04-21,23.196,23.537,23.134,23.262,54957,0
2015-04-22,23.188,23.519,23.115,23.224,41127,0
2015-04-23,23.124,23.224,22.996,23.124,51350,0
2015-04-24,23.115,23.196,22.986,23.077,44172,0
2015-04-27,23.069,23.181,22.996,23.162,48515,0
2015-04-28,23.162,23.291,23.115,23.162,53858,0
2015-04-29,23.162,23.162,21.694,22.004,52002,0
2015-04-30,22.004,22.023,20.518,21.005,181299,0
2015-05-01,20.987,21.29,20.337,20.602,67483,0
2015-05-04,20.565,20.666,19.978,20.08,71299,0
2015-05-05,20.125,20.125,19.676,19.923,50694,0
2015-05-06,19.959,19.959,19.53,19.841,47059,0
2015-05-07,19.778,20.199,19.692,20.042,45566,0
2015-05-08,20.199,20.199,19.787,19.859,41101,0
2015-05-11,19.831,20.18,19.831,20.151,56581,0
2015-05-12,20.052,20.171,19.721,20.151,45452,0
2015-05-13,20.235,20.382,20.161,20.272,52081,0
2015-05-14,20.319,20.791,20.253,20.762,42876,0
2015-05-15,20.706,20.809,20.605,20.706,40603,0
2015-05-18,20.715,21.104,20.632,21.04,37677,0
2015-05-19,20.983,21.141,20.827,21.075,40604,0
2015-05-20,21.15,21.364,20.791,20.891,34541,0
2015-05-21,20.863,21.021,20.586,20.891,47425,0
2015-05-22,20.853,20.983,20.439,20.551,23930,0
2015-05-26,20.457,20.457,20.161,20.161,39896,0
2015-05-27,20.244,20.421,20.106,20.347,28909,0
2015-05-28,20.661,20.661,20.106,20.151,26032,0
2015-05-29,20.171,20.382,19.68,20.244,52950,0
2015-06-01,20.3,20.466,19.94,20.209,38242,0
2015-06-02,20.189,20.43,20.041,20.069,24367,0
2015-06-03,20.097,20.235,19.895,20.134,26527,0
2015-06-04,20.006,20.143,19.68,19.801,31074,0
2015-06-05,19.81,20.051,19.68,20.022,72977,0
2015-06-08,20.041,20.116,19.607,19.689,44826,0
2015-06-09,19.785,19.921,19.423,19.765,27270,0
2015-06-10,19.775,20.382,19.68,20.29,40763,0
2015-06-11,20.199,20.319,20.089,20.209,35804,0
2015-06-12,20.218,20.244,19.95,20.18,31399,0
2015-06-15,20.031,20.272,19.81,20.097,28475,0
2015-06-16,20.161,20.568,19.986,20.448,37031,0
2015-06-17,20.551,20.752,20.392,20.476,26637,0
2015-06-18,20.476,20.863,20.466,20.836,38546,0
2015-06-19,20.911,20.964,20.613,20.715,42012,0
2015-06-22,20.734,20.946,20.613,20.872,17974,0
2015-06-23,20.955,20.955,20.56,20.809,28182,0
2015-06-24,20.689,20.92,20.56,20.734,24146,0
2015-06-25,20.827,20.827,20.551,20.697,21653,0
2015-06-26,20.697,21.519,20.652,21.464,144764,0
2015-06-29,21.251,21.288,20.541,20.661,41470,0
2015-06-30,20.8,21.001,20.531,20.92,33682,0
2015-07-01,20.92,21.233,20.56,20.762,50672,0
2015-07-02,20.781,21.04,20.382,20.439,61717,0
2015-07-06,20.374,20.8,20.29,20.476,22630,0
2015-07-07,20.421,20.541,20.041,20.262,48832,0
2015-07-08,20.143,20.365,20.089,20.3,42012,0
2015-07-09,20.421,20.493,20.218,20.29,89653,0
2015-07-10,20.439,20.827,20.421,20.689,84239,0
2015-07-13,20.68,21.435,20.68,21.15,122566,0
2015-07-14,21.205,21.435,21.15,21.251,81118,0
2015-07-15,21.243,22.221,21.058,21.63,101702,0
2015-07-16,21.63,21.897,21.354,21.381,39194,0
2015-07-17,21.454,21.493,21.215,21.39,19923,0
2015-07-20,21.344,21.445,21.04,21.084,22089,0
2015-07-21,21.058,21.233,20.844,21.001,15592,0
2015-07-22,20.939,21.031,20.605,20.781,17974,0
2015-07-23,20.752,21.021,20.253,20.347,25446,0
2015-07-24,20.3,20.347,19.94,19.996,33998,0
2015-07-27,19.81,19.968,19.665,19.755,19274,0
2015-07-28,19.875,19.903,19.423,19.81,29450,0
2015-07-29,19.839,20.116,18.887,18.943,34974,0
2015-07-30,17.547,19.192,17.346,19.081,44610,0
2015-07-31,19.107,19.562,19.072,19.348,60744,0
2015-08-03,19.303,19.866,19.303,19.819,34006,0
2015-08-04,19.709,20.051,19.357,19.459,93548,0
2015-08-05,19.451,19.996,19.451,19.875,26418,0
2015-08-06,19.801,19.847,19.303,19.394,40446,0
2015-08-07,19.211,19.394,19.101,19.266,21440,0
2015-08-10,19.313,19.579,18.98,19.081,59011,0
2015-08-11,18.86,19.081,18.795,18.98,21838,0
2015-08-12,18.709,19.268,18.477,19.23,45789,0
2015-08-13,19.118,19.118,18.765,18.794,15692,0
2015-08-14,18.663,18.849,18.626,18.812,41058,0
2015-08-17,18.663,18.765,18.468,18.551,45359,0
2015-08-18,18.365,18.477,17.929,18.114,68360,0
2015-08-19,17.947,18.206,17.843,17.921,42135,0
2015-08-20,17.658,17.817,17.527,17.527,27515,0
2015-08-21,17.232,17.343,16.255,17.147,176382,0
2015-08-24,16.746,17.77,16.691,17.499,61232,0
2015-08-25,17.715,18.076,17.275,17.639,54495,0
2015-08-26,17.929,18.394,17.658,18.273,34287,0
2015-08-27,18.31,18.505,17.861,18.051,63525,0
2015-08-28,17.921,18.301,17.871,18.181,27086,0
2015-08-31,18.002,18.375,17.871,18.002,13436,0
2015-09-01,17.639,17.938,17.517,17.677,41920,0
2015-09-02,17.827,17.891,17.556,17.79,22357,0
2015-09-03,17.741,17.973,17.62,17.799,24614,0
2015-09-04,17.484,17.827,17.415,17.434,41274,0
2015-09-08,17.697,18.002,17.575,17.585,71909,0
2015-09-09,17.75,18.181,17.373,17.444,33645,0
2015-09-10,17.424,17.595,17.285,17.464,21031,0
2015-09-11,17.313,17.808,17.275,17.78,58043,0
2015-09-14,17.79,17.799,17.517,17.575,12252,0
2015-09-15,17.509,17.75,17.464,17.697,23325,0
2015-09-16,17.76,17.938,17.595,17.715,25474,0
2015-09-17,17.741,17.827,17.491,17.517,36120,0
2015-09-18,17.323,17.397,16.867,17.008,82012,0
2015-09-21,17.147,17.454,16.914,17.379,28269,0
2015-09-22,17.212,17.484,17.13,17.397,54171,0
2015-09-23,17.491,17.78,17.275,17.379,32459,0
2015-09-24,17.241,17.397,17.052,17.147,108865,0
2015-09-25,17.232,17.424,16.393,16.421,93404,0
2015-09-28,16.477,16.766,16.271,16.514,40224,0
2015-09-29,16.625,17.163,16.429,16.848,46325,0
2015-09-30,16.979,16.998,16.682,16.794,49660,0
2015-10-01,16.803,16.924,16.366,16.524,31494,0
2015-10-02,16.402,16.645,16.178,16.487,34609,0
2015-10-05,16.551,17.222,16.551,17.138,35046,0
2015-10-06,17.081,17.275,16.776,16.951,36007,0
2015-10-07,16.979,17.379,16.924,17.202,58795,0
2015-10-08,17.173,17.251,16.979,17.173,66319,0
2015-10-09,17.156,17.259,17.071,17.147,33856,0
2015-10-12,17.1,17.668,17.1,17.527,49233,0
2015-10-13,17.484,17.706,17.373,17.509,39985,0
2015-10-14,17.595,17.79,17.11,17.212,30418,0
2015-10-15,17.241,17.75,17.008,17.697,34502,0
2015-10-16,17.79,17.79,17.546,17.649,42886,0
2015-10-19,17.556,17.938,17.556,17.77,20928,0
2015-10-20,17.723,17.956,17.565,17.706,22342,0
2015-10-21,17.687,17.929,17.363,17.373,43425,0
2015-10-22,17.484,17.921,17.484,17.817,22466,0
2015-10-23,17.871,17.982,17.741,17.938,20208,0
2015-10-26,17.992,18.041,17.658,17.723,24076,0
2015-10-27,17.604,17.76,17.182,17.379,24937,0
2015-10-28,17.387,17.881,17.387,17.79,49872,0
2015-10-29,17.565,17.706,16.941,17.173,27194,0
2015-10-30,17.192,17.275,17.052,17.182,24722,0
2015-11-02,17.173,17.668,17.173,17.379,65701,0
2015-11-03,17.259,17.741,17.202,17.484,34718,0
2015-11-04,17.565,17.639,17.241,17.323,32874,0
2015-11-05,17.268,17.343,17.071,17.147,23540,0
2015-11-06,17.052,17.491,17.052,17.373,16017,0
2015-11-09,17.275,17.379,17.173,17.212,21153,0
2015-11-10,17.222,17.512,17.222,17.493,12899,0
2015-11-11,17.53,17.568,17.202,17.212,21641,0
2015-11-12,17.137,17.373,17.137,17.294,27080,0
2015-11-13,17.163,17.466,17.156,17.212,30491,0
2015-11-16,17.212,17.314,17.119,17.222,65035,0
2015-11-17,17.222,17.389,17.119,17.202,63756,0
2015-11-18,17.192,17.294,17.182,17.232,29638,0
2015-11-19,17.137,17.354,17.09,17.232,39128,0
2015-11-20,17.314,17.436,17.137,17.222,53519,0
2015-11-23,17.294,17.52,17.222,17.251,41685,0
2015-11-24,17.259,17.324,17.163,17.222,51845,0
2015-11-25,17.276,18.234,17.276,17.952,68552,0
2015-11-27,17.927,18.281,17.927,18.254,37955,0
2015-11-30,18.337,18.506,18.205,18.281,89021,0
2015-12-01,18.356,18.712,18.356,18.6,41582,0
2015-12-02,18.469,19.098,18.469,18.975,61775,0
2015-12-03,18.873,19.125,18.731,18.853,37509,0
2015-12-04,18.91,19.266,18.91,19.172,36141,0
2015-12-07,19.088,19.191,18.853,19.098,47763,0
2015-12-08,18.948,19.238,18.948,19.144,29646,0
2015-12-09,19.003,19.314,19.003,19.201,50321,0
2015-12-10,19.144,19.294,18.918,19.05,60662,0
2015-12-11,18.647,19.134,18.647,18.834,46910,0
2015-12-14,18.91,18.918,18.394,18.553,41631,0
2015-12-15,18.628,18.863,18.544,18.647,52134,0
2015-12-16,18.722,18.918,18.478,18.778,45524,0
2015-12-17,18.881,18.881,18.31,18.337,51280,0
2015-12-18,18.234,18.337,18.065,18.065,146593,0
2015-12-21,18.16,18.394,17.989,18.141,35929,0
2015-12-22,18.187,18.346,18.16,18.272,33946,0
2015-12-23,18.375,18.975,18.281,18.741,21002,0
2015-12-24,18.731,18.985,18.731,18.834,11354,0
2015-12-28,18.76,19.763,18.76,19.585,39053,0
2015-12-29,19.661,19.903,19.651,19.743,44730,0
2015-12-30,19.763,19.998,19.697,19.734,25392,0
2015-12-31,19.594,19.895,19.426,19.436,58800,0
2016-01-04,19.219,19.219,18.31,18.327,36265,0
2016-01-05,18.346,18.619,18.337,18.412,33467,0
2016-01-06,18.112,18.412,18.112,18.3,32989,0
2016-01-07,17.979,18.074,17.662,17.727,37208,0
2016-01-08,17.755,17.877,17.373,17.399,34177,0
2016-01-11,17.466,17.52,17.129,17.426,44592,0
2016-01-12,17.588,17.643,17.232,17.502,42503,0
2016-01-13,17.568,17.606,17.016,17.156,67172,0
2016-01-14,17.173,17.831,17.129,17.643,40052,0
2016-01-15,17.034,17.446,16.836,17.232,77963,0
2016-01-19,17.373,17.456,17.09,17.324,72605,0
2016-01-20,17.09,17.259,16.527,17.07,67272,0
2016-01-21,17.07,17.241,16.78,16.799,58073,0
2016-01-22,17.034,17.202,16.723,17.146,37625,0
2016-01-25,17.146,17.222,16.799,16.903,39042,0
2016-01-26,16.931,17.408,16.79,17.364,27226,0
2016-01-27,17.364,17.364,16.762,16.819,29375,0
2016-01-28,16.931,17.016,16.686,16.884,47667,0
2016-01-29,16.809,17.718,16.809,17.7,48212,0
2016-02-01,17.52,17.917,17.173,17.709,34734,0
2016-02-02,17.456,17.643,17.173,17.259,29132,0
2016-02-03,17.334,17.368,17.09,17.232,29719,0
2016-02-04,17.232,17.456,17.016,17.137,19378,0
2016-02-05,17.09,17.286,16.939,16.977,49204,0
2016-02-08,16.809,17.043,16.602,16.967,31708,0
2016-02-09,16.714,16.949,16.461,16.819,42275,0
2016-02-10,16.884,17.259,16.79,16.967,30531,0
2016-02-11,16.659,16.987,16.569,16.845,61623,0
2016-02-12,16.911,16.939,16.658,16.903,44155,0
2016-02-16,17.08,17.109,16.867,17.061,32580,0
2016-02-17,17.119,17.163,16.9,17.051,57828,0
2016-02-18,17.119,17.334,17.043,17.259,56942,0
2016-02-19,17.251,17.476,17.232,17.38,38375,0
2016-02-22,17.54,17.643,16.762,16.958,98646,0
2016-02-23,16.949,17.163,16.762,16.884,42670,0
2016-02-24,16.78,17.286,16.78,17.156,54964,0
2016-02-25,17.192,17.344,17.146,17.314,31816,0
2016-02-26,17.427,17.56,17.231,17.276,34525,0
2016-02-29,17.304,17.495,17.201,17.231,41796,0
2016-03-01,17.373,17.437,17.162,17.427,36818,0
2016-03-02,17.354,17.735,17.268,17.694,42771,0
2016-03-03,17.608,18.067,17.608,17.929,61325,0
2016-03-04,17.892,18.138,17.862,17.912,25538,0
2016-03-07,17.807,18.27,17.807,18.081,44429,0
2016-03-08,18.054,18.138,17.712,17.862,46216,0
2016-03-09,17.816,17.948,17.495,17.532,52260,0
2016-03-10,17.636,17.892,16.86,17.022,31711,0
2016-03-11,17.117,17.4,17.022,17.381,41883,0
2016-03-14,17.364,17.522,17.276,17.381,38129,0
2016-03-15,17.268,17.276,17.003,17.032,30902,0
2016-03-16,16.984,17.532,16.908,17.172,47063,0
2016-03-17,16.946,17.344,16.946,17.304,45303,0
2016-03-18,17.477,17.721,17.25,17.58,84922,0
2016-03-21,17.495,17.674,17.467,17.514,50863,0
2016-03-22,17.495,17.636,17.457,17.56,31909,0
2016-03-23,17.56,17.59,17.39,17.477,43432,0
2016-03-24,17.467,17.655,17.294,17.59,29281,0
2016-03-28,17.59,17.759,17.487,17.608,22801,0
2016-03-29,17.59,18.374,17.532,18.326,31606,0
2016-03-30,18.439,18.572,17.995,18.138,37390,0
2016-03-31,18.089,18.8,18.089,18.753,127931,0
2016-04-01,18.554,18.827,18.469,18.694,19505,0
2016-04-04,18.629,18.686,18.252,18.289,24732,0
2016-04-05,18.554,18.554,18.044,18.166,53699,0
2016-04-06,18.138,18.611,18.138,18.431,36854,0
2016-04-07,18.309,18.398,17.437,17.551,66012,0
2016-04-08,17.646,17.721,17.364,17.427,29149,0
2016-04-11,17.56,17.74,17.334,17.381,25650,0
2016-04-12,17.561,17.561,17.294,17.381,28716,0
2016-04-13,17.522,17.58,17.259,17.495,71270,0
2016-04-14,17.334,17.504,17.211,17.344,32882,0
2016-04-15,17.276,17.354,17.145,17.211,32690,0
2016-04-18,17.259,17.344,17.132,17.201,46352,0
2016-04-19,17.324,17.334,17.049,17.107,48805,0
2016-04-20,17.049,17.231,16.969,17.181,48020,0
2016-04-21,17.276,17.457,17.145,17.334,30201,0
2016-04-22,17.417,17.532,17.032,17.117,25253,0
2016-04-25,17.049,17.103,16.795,17.059,26593,0
2016-04-26,17.211,17.862,17.211,17.73,27632,0
2016-04-27,17.56,18.138,17.003,17.032,32706,0
2016-04-28,16.974,17.259,16.974,17.032,35245,0
2016-04-29,16.928,17.117,16.521,16.568,137880,0
2016-05-02,16.577,17.211,16.577,17.172,27716,0
2016-05-03,17.098,17.314,16.964,17.078,30456,0
2016-05-04,16.974,17.049,16.701,16.815,19816,0
2016-05-05,16.908,16.946,16.587,16.597,33414,0
2016-05-06,16.493,16.682,16.434,16.662,60773,0
2016-05-09,16.706,17.003,16.706,16.87,20443,0
2016-05-10,16.984,17.003,16.653,16.718,44984,0
2016-05-11,16.614,16.701,16.434,16.444,33218,0
2016-05-12,16.484,16.607,16.406,16.484,32817,0
2016-05-13,16.379,16.703,16.36,16.464,29857,0
2016-05-16,16.531,16.655,16.216,16.282,38696,0
2016-05-17,16.216,16.388,16.167,16.246,74199,0
2016-05-18,16.236,16.379,16.051,16.301,45942,0
2016-05-19,16.053,16.33,15.978,16.122,20886,0
2016-05-20,16.186,16.282,15.978,16.256,29198,0
2016-05-23,16.31,16.474,16.236,16.37,24312,0
2016-05-24,16.474,16.845,16.474,16.779,23932,0
2016-05-25,16.903,16.941,16.607,16.655,28417,0
2016-05-26,16.655,16.693,16.379,16.474,38722,0
2016-05-27,16.434,16.912,16.434,16.826,21603,0
2016-05-31,16.693,16.703,16.464,16.512,30820,0
2016-06-01,16.416,16.75,16.416,16.711,30946,0
2016-06-02,16.626,17.027,16.626,16.903,26563,0
2016-06-03,16.932,16.932,16.679,16.798,18234,0
2016-06-06,16.836,17.017,16.664,16.874,18948,0
2016-06-07,16.903,17.311,16.798,17.141,31787,0
2016-06-08,17.266,17.408,17.123,17.256,19463,0
2016-06-09,17.237,17.302,17.025,17.237,25684,0
2016-06-10,17.074,17.312,17.008,17.103,21143,0
2016-06-13,17.074,17.074,16.598,16.674,27571,0
2016-06-14,16.693,16.693,16.37,16.502,21307,0
2016-06-15,16.578,16.721,16.484,16.493,15141,0
2016-06-16,16.397,16.549,16.196,16.502,19557,0
2016-06-17,16.541,16.655,16.454,16.522,51377,0
2016-06-20,16.76,17.008,16.626,16.808,33169,0
2016-06-21,16.874,16.874,16.607,16.788,13110,0
2016-06-22,16.864,16.864,16.429,16.578,31370,0
2016-06-23,16.798,16.932,16.693,16.854,24200,0
2016-06-24,16.301,16.531,16.167,16.196,134336,0
2016-06-27,16.063,16.406,16.063,16.301,52100,0
2016-06-28,16.37,16.798,16.226,16.236,34516,0
2016-06-29,16.33,16.73,16.33,16.549,28208,0
2016-06-30,16.531,16.951,16.531,16.932,19388,0
2016-07-01,16.903,17.256,16.826,17.064,27069,0
2016-07-05,16.969,17.094,16.626,16.703,28234,0
2016-07-06,16.588,16.683,16.272,16.464,28201,0
2016-07-07,16.549,16.721,16.493,16.636,18929,0
2016-07-08,16.646,17.514,16.646,17.352,64063,0
2016-07-11,17.408,17.751,17.372,17.742,19126,0
2016-07-12,17.885,18.133,17.675,17.979,41576,0
2016-07-13,18.163,18.277,17.846,18.067,18538,0
2016-07-14,18.277,18.505,18.277,18.343,14979,0
2016-07-15,18.496,18.496,17.809,17.895,27819,0
2016-07-18,18.029,18.029,17.756,17.791,18102,0
2016-07-19,17.856,17.875,17.514,17.551,20342,0
2016-07-20,17.666,17.685,17.436,17.618,10389,0
2016-07-21,17.57,17.647,17.362,17.56,13762,0
2016-07-22,17.495,17.695,17.352,17.628,18143,0
2016-07-25,17.522,17.742,17.408,17.551,9313,0
2016-07-26,17.57,17.637,17.342,17.476,50863,0
2016-07-27,16.903,17.59,16.903,17.59,72351,0
2016-07-28,17.362,17.791,17.302,17.352,34827,0
2016-07-29,17.312,17.312,16.827,16.854,26658,0
2016-08-01,16.798,16.798,16.191,16.256,31764,0
2016-08-02,16.256,16.301,15.853,15.978,48286,0
2016-08-03,16.063,16.136,15.958,16.092,14867,0
2016-08-04,16.072,16.484,16.072,16.131,43679,0
2016-08-05,16.36,17.141,16.36,17.064,26180,0
2016-08-08,16.845,16.979,16.683,16.721,12808,0
2016-08-09,16.646,16.845,16.549,16.616,10811,0
2016-08-10,16.578,17.113,16.578,17.008,57982,0
2016-08-11,17.104,17.335,17.017,17.095,12132,0
2016-08-12,17.152,17.508,16.95,17.46,17170,0
2016-08-15,17.365,17.863,17.345,17.556,39216,0
2016-08-16,17.537,17.595,17.271,17.305,13685,0
2016-08-17,17.402,17.402,17.036,17.075,9852,0
2016-08-18,16.979,17.268,16.979,17.22,16809,0
2016-08-19,17.152,17.295,16.94,16.979,23679,0
2016-08-22,16.893,17.286,16.643,17.2,34014,0
2016-08-23,17.276,17.44,17.23,17.315,23698,0
2016-08-24,17.249,17.47,17.249,17.46,17870,0
2016-08-25,17.325,17.47,17.325,17.45,21423,0
2016-08-26,17.402,17.71,17.315,17.365,27994,0
2016-08-29,17.382,17.498,17.22,17.295,13833,0
2016-08-30,17.295,17.45,17.152,17.276,19989,0
2016-08-31,17.23,17.374,17.161,17.21,19847,0
2016-09-01,17.22,17.228,16.989,17.095,13268,0
2016-09-02,17.075,17.21,17.036,17.21,20204,0
2016-09-06,17.295,17.643,17.22,17.45,15658,0
2016-09-07,17.374,17.508,17.268,17.46,37299,0
2016-09-08,17.45,17.48,17.235,17.276,14869,0
2016-09-09,17.134,17.335,16.728,16.778,34864,0
2016-09-12,16.652,17.152,16.652,17.085,12194,0
2016-09-13,17.046,17.065,16.806,16.911,13890,0
2016-09-14,16.893,17.055,16.768,16.834,12244,0
2016-09-15,16.911,17.085,16.853,17.027,12668,0
2016-09-16,17.065,17.065,16.623,16.69,119316,0
2016-09-19,16.844,17.142,16.748,16.931,15294,0
2016-09-20,16.902,17.046,16.834,16.844,13546,0
2016-09-21,16.902,17.104,16.824,17.036,13689,0
2016-09-22,17.18,17.508,17.085,17.43,21864,0
2016-09-23,17.315,17.418,17.17,17.18,8316,0
2016-09-26,17.152,17.19,16.873,16.883,14828,0
2016-09-27,16.853,16.979,16.71,16.883,13680,0
2016-09-28,16.834,17.195,16.778,17.152,32801,0
2016-09-29,17.095,17.276,16.758,16.816,40054,0
2016-09-30,16.768,17.392,16.747,17.18,43013,0
2016-10-03,17.104,17.22,17.075,17.114,14758,0
2016-10-04,17.161,17.392,16.793,16.873,13300,0
2016-10-05,16.796,17.18,16.796,16.873,10760,0
2016-10-06,16.834,16.893,16.786,16.796,14743,0
2016-10-07,16.863,16.883,16.758,16.816,19666,0
2016-10-10,16.911,17.295,16.911,17.239,12828,0
2016-10-11,17.21,17.286,16.989,17.21,12277,0
2016-10-12,17.295,17.315,17.129,17.21,22639,0
2016-10-13,17.075,17.075,16.755,16.778,18029,0
2016-10-14,16.921,16.96,16.718,16.758,12355,0
2016-10-17,16.728,16.921,16.718,16.873,15288,0
2016-10-18,16.969,17.152,16.753,16.989,36125,0
2016-10-19,17.017,17.075,16.834,16.96,16133,0
2016-10-20,16.96,17.239,16.916,17.124,18420,0
2016-10-21,16.893,17.315,16.893,17.17,6446,0
2016-10-24,17.315,17.48,17.19,17.315,12916,0
2016-10-25,17.19,17.325,17.017,17.19,10073,0
2016-10-26,17.104,17.96,17.104,17.797,23032,0
2016-10-27,17.728,17.853,17.508,17.738,14531,0
2016-10-28,17.893,18.163,17.853,17.931,9270,0
2016-10-31,17.873,18.259,17.844,18.094,26980,0
2016-11-01,18.201,18.219,17.42,17.537,15862,0
2016-11-02,17.392,18.47,17.392,17.806,35989,0
2016-11-03,17.998,18.075,17.546,17.546,14949,0
2016-11-04,17.672,17.806,17.276,17.325,17957,0
2016-11-07,17.788,17.826,17.458,17.788,33448,0
2016-11-08,17.671,18.184,17.671,18.156,20984,0
2016-11-09,17.924,18.698,17.875,18.524,37648,0
2016-11-10,18.747,19.557,18.504,19.348,33615,0
2016-11-11,19.348,20.288,19.301,19.649,73505,0
2016-11-14,19.669,19.765,18.563,18.969,66814,0
2016-11-15,18.922,18.969,18.727,18.776,25500,0
2016-11-16,18.737,18.912,18.572,18.757,19712,0
2016-11-17,18.757,18.883,18.68,18.834,27799,0
2016-11-18,18.816,18.912,18.621,18.786,27255,0
2016-11-21,19.029,19.396,19.029,19.281,47694,0
2016-11-22,19.319,19.494,19.184,19.446,46608,0
2016-11-23,19.358,19.911,19.358,19.891,107435,0
2016-11-25,19.871,20.076,19.859,20.017,33728,0
2016-11-28,20.007,20.173,19.85,20.114,44253,0
2016-11-29,20.212,20.222,20.037,20.124,33146,0
2016-11-30,20.222,20.222,19.765,19.871,47846,0
2016-12-01,19.862,20.153,19.824,20.134,29163,0
2016-12-02,19.969,20.134,19.891,20.086,35891,0
2016-12-05,20.202,20.338,20.124,20.298,65921,0
2016-12-06,20.26,20.386,20.144,20.377,42155,0
2016-12-07,20.405,20.551,20.318,20.424,41707,0
2016-12-08,20.415,20.667,20.27,20.493,72267,0
2016-12-09,20.454,21.327,20.444,21.094,56927,0
2016-12-12,21.066,21.122,20.813,20.949,33563,0
2016-12-13,20.987,21.114,20.93,21.026,39131,0
2016-12-14,20.949,21.221,20.9,20.94,24431,0
2016-12-15,20.88,21.142,20.764,20.813,44506,0
2016-12-16,20.794,21.104,20.794,21.084,131542,0
2016-12-19,21.036,21.24,20.847,21.026,30679,0
2016-12-20,21.026,21.337,20.959,21.297,27429,0
2016-12-21,21.249,21.347,21.201,21.221,13659,0
2016-12-22,21.268,21.337,21.046,21.307,18815,0
2016-12-23,21.317,21.375,21.046,21.211,16707,0
2016-12-27,21.152,21.297,20.851,21.006,21349,0
2016-12-28,21.016,21.23,20.677,20.92,16843,0
2016-12-29,20.92,21.114,20.833,20.91,10223,0
2016-12-30,21.172,21.172,20.667,21.016,15719,0
2017-01-03,21.142,21.394,20.944,21.307,23321,0
2017-01-04,21.366,21.366,21.036,21.142,23022,0
2017-01-05,20.996,21.307,20.92,21.249,19564,0
2017-01-06,21.297,21.394,21.114,21.152,40226,0
2017-01-09,20.89,20.903,20.405,20.6,43175,0
2017-01-10,20.6,21.594,20.6,21.327,23572,0
2017-01-11,21.288,21.423,21.191,21.347,50162,0
2017-01-12,21.366,21.366,20.996,21.162,42813,0
2017-01-13,21.142,21.559,21.142,21.327,25380,0
2017-01-17,21.347,21.614,21.084,21.142,27549,0
2017-01-18,21.162,21.327,20.87,20.959,12701,0
2017-01-19,20.94,21.132,20.544,20.648,19588,0
2017-01-20,20.619,20.987,20.609,20.638,14575,0
2017-01-23,20.677,21.132,20.483,21.006,26173,0
2017-01-24,20.959,21.182,20.87,21.016,43903,0
2017-01-25,21.104,21.549,21.056,21.394,113707,0
2017-01-26,21.347,21.373,20.803,20.851,31472,0
2017-01-27,20.9,20.977,20.667,20.92,15642,0
2017-01-30,20.87,20.87,20.415,20.512,29856,0
2017-01-31,20.551,21.016,20.474,20.842,30827,0
2017-02-01,21.006,21.142,20.813,20.833,22394,0
2017-02-02,20.842,21.016,20.271,20.386,34243,0
2017-02-03,20.512,20.87,20.493,20.628,26766,0
2017-02-06,20.483,20.88,20.483,20.619,36573,0
2017-02-07,20.648,21.152,20.6,20.9,41955,0
2017-02-08,20.9,21.307,20.631,20.977,78773,0
2017-02-09,20.941,21.366,20.941,21.337,34563,0
2017-02-10,21.443,21.599,21.182,21.249,29495,0
2017-02-13,21.423,21.453,21.123,21.297,23825,0
2017-02-14,21.23,21.394,20.92,21.104,30537,0
2017-02-15,21.066,21.394,21.066,21.24,25698,0
2017-02-16,21.211,21.337,21.066,21.24,17201,0
2017-02-17,21.258,21.337,21.094,21.104,18488,0
2017-02-21,21.23,21.347,21.194,21.327,22896,0
2017-02-22,21.191,21.385,20.996,21.23,34046,0
2017-02-23,21.182,21.337,21.006,21.162,49113,0
2017-02-24,21.104,21.268,21.056,21.152,36308,0
2017-02-27,21.221,21.318,20.929,21.035,49965,0
2017-02-28,21.104,21.104,20.557,20.821,47846,0
2017-03-01,21.055,21.074,20.498,20.615,37455,0
2017-03-02,20.596,20.606,19.638,19.805,28901,0
2017-03-03,19.189,19.648,18.828,19.521,83488,0
2017-03-06,19.316,19.316,18.262,18.311,41929,0
2017-03-07,18.32,18.789,18.135,18.721,61634,0
2017-03-08,18.769,18.779,18.165,18.457,39611,0
2017-03-09,18.535,18.701,18.155,18.291,31260,0
2017-03-10,18.349,18.613,18.09,18.428,38469,0
2017-03-13,18.408,18.545,17.998,18.174,29832,0
2017-03-14,18.125,18.457,18.075,18.105,27443,0
2017-03-15,18.222,18.477,18.217,18.428,19638,0
2017-03-16,18.457,18.769,18.457,18.632,28095,0
2017-03-17,18.701,18.916,18.701,18.867,67506,0
2017-03-20,18.867,19.014,18.701,18.954,38115,0
2017-03-21,19.004,19.049,18.369,18.398,42578,0
2017-03-22,18.418,18.642,18.085,18.555,68818,0
2017-03-23,18.652,18.946,18.354,18.936,81148,0
2017-03-24,19.004,19.101,18.604,18.662,79686,0
2017-03-27,18.457,18.799,18.457,18.73,19907,0
2017-03-28,18.701,18.789,18.545,18.662,36349,0
2017-03-29,18.604,18.769,18.525,18.76,20668,0
2017-03-30,18.75,19.053,18.555,18.837,71546,0
2017-03-31,18.837,18.946,18.398,18.398,148146,0
2017-04-03,18.408,19.193,18.408,18.936,133818,0
2017-04-04,18.906,19.268,18.789,19.043,131551,0
2017-04-05,19.101,19.283,18.574,18.701,71023,0
2017-04-06,18.613,18.984,18.604,18.946,37058,0
2017-04-07,18.867,18.994,18.652,18.926,28593,0
2017-04-10,18.877,19.014,18.652,18.799,43459,0
2017-04-11,18.711,19.151,18.711,19.111,30589,0
2017-04-12,19.081,19.091,18.76,18.828,27879,0
2017-04-13,18.819,18.926,18.467,18.594,23860,0
2017-04-17,18.584,18.954,18.32,18.916,41409,0
2017-04-18,18.867,19.189,18.722,19.121,41427,0
2017-04-19,19.141,19.258,18.954,18.994,48106,0
2017-04-20,19.179,19.184,18.799,19.014,43951,0
2017-04-21,18.984,19.245,18.857,19.062,43588,0
2017-04-24,19.335,19.521,19.141,19.365,42295,0
2017-04-25,19.511,19.638,19.444,19.531,30804,0
2017-04-26,19.531,19.688,19.214,19.375,63015,0
2017-04-27,19.385,19.385,18.388,18.486,27982,0
2017-04-28,18.418,18.418,17.539,17.627,59724,0
2017-05-01,17.627,17.774,17.392,17.558,56585,0
2017-05-02,17.675,17.926,17.256,17.285,34562,0
2017-05-03,17.002,17.177,16.875,16.992,44762,0
2017-05-04,17.012,17.177,16.552,16.797,60042,0
2017-05-05,17.09,17.324,16.651,17.099,51804,0
2017-05-08,17.129,17.248,16.835,16.934,37428,0
2017-05-09,16.934,16.934,16.572,16.611,31522,0
2017-05-10,16.601,16.817,16.592,16.768,73854,0
2017-05-11,16.688,16.787,16.642,16.748,48050,0
2017-05-12,16.65,16.826,16.55,16.758,28352,0
2017-05-15,16.846,17.034,16.817,16.925,33646,0
2017-05-16,16.925,16.925,16.659,16.787,22335,0
2017-05-17,16.57,16.856,16.57,16.748,45207,0
2017-05-18,16.782,16.826,16.698,16.748,35516,0
2017-05-19,16.748,16.856,16.61,16.846,46056,0
2017-05-22,16.876,17.171,16.876,17.112,23033,0
2017-05-23,17.211,17.211,16.935,17.014,23511,0
2017-05-24,17.014,17.171,16.758,16.856,33139,0
2017-05-25,16.984,17.043,16.856,16.935,35599,0
2017-05-26,16.945,17.093,16.778,16.925,23905,0
2017-05-30,16.886,16.95,16.65,16.679,40089,0
2017-05-31,16.778,17.034,16.698,16.964,22251,0
2017-06-01,16.985,17.545,16.985,17.526,24551,0
2017-06-02,17.792,17.851,17.29,17.309,34025,0
2017-06-05,17.329,17.462,16.955,16.955,20839,0
2017-06-06,16.876,17.339,16.728,17.083,23804,0
2017-06-07,17.122,17.398,17.112,17.201,29900,0
2017-06-08,17.142,17.851,17.142,17.763,45807,0
2017-06-09,17.783,18.157,17.763,18.049,31307,0
2017-06-12,18.029,18.551,17.896,18.225,29979,0
2017-06-13,18.177,18.305,17.871,17.989,44624,0
2017-06-14,18.097,18.344,17.911,18.305,27379,0
2017-06-15,18.039,18.482,18.039,18.305,38356,0
2017-06-16,18.019,18.235,18.009,18.235,80317,0
2017-06-19,18.206,18.551,18.097,18.177,20546,0
2017-06-20,18.077,18.344,17.728,17.989,17487,0
2017-06-21,17.939,18.27,17.733,18.087,23080,0
2017-06-22,18.087,18.501,17.841,18.147,19720,0
2017-06-23,18.102,18.738,17.901,18.649,83181,0
2017-06-26,18.531,18.826,18.344,18.62,32304,0
2017-06-27,18.452,18.915,18.029,18.058,38564,0
2017-06-28,18.137,18.423,18.031,18.127,50466,0
2017-06-29,18.107,18.265,17.605,17.989,35587,0
2017-06-30,18.058,18.344,17.898,17.999,23436,0
2017-07-03,18.009,18.275,17.932,18.107,12032,0
2017-07-05,18.097,18.097,17.358,17.645,20838,0
2017-07-06,17.526,17.526,17.024,17.142,26690,0
2017-07-07,17.378,17.417,17.181,17.329,25752,0
2017-07-10,17.28,17.393,16.984,16.994,23382,0
2017-07-11,16.984,17.231,16.886,17.034,22944,0
2017-07-12,17.132,17.28,16.915,17.132,15855,0
2017-07-13,17.102,17.112,16.856,17.053,11081,0
2017-07-14,17.043,17.26,16.896,17.152,18742,0
2017-07-17,17.102,17.339,17.093,17.211,15741,0
2017-07-18,17.201,17.536,17.004,17.526,595412,0
2017-07-19,17.605,19.132,17.487,19.014,203293,0
2017-07-20,19.004,19.25,18.777,18.954,96170,0
2017-07-21,19.112,19.112,18.255,18.275,52687,0
2017-07-24,18.314,18.383,18.107,18.206,44586,0
2017-07-25,18.314,18.511,18.147,18.314,55735,0
2017-07-26,18.501,20.245,18.452,19.94,70125,0
2017-07-27,20.008,20.827,19.861,20.501,47489,0
2017-07-28,20.452,21.018,20.452,20.915,72682,0
2017-07-31,20.905,21.274,20.751,20.945,68516,0
2017-08-01,21.103,21.388,20.747,21.279,54331,0
2017-08-02,21.289,21.359,20.905,21.083,35468,0
2017-08-03,21.073,21.369,20.757,21.171,33812,0
2017-08-04,21.161,21.625,21.083,21.585,41567,0
2017-08-07,21.625,21.625,20.885,20.984,37530,0
2017-08-08,20.955,21.181,20.837,20.965,29993,0
2017-08-09,20.856,21.033,20.57,20.915,32328,0
2017-08-10,20.777,20.885,20.747,20.767,25009,0
2017-08-11,19.745,20.906,19.745,20.757,31625,0
2017-08-14,20.926,21.174,20.857,21.134,28035,0
2017-08-15,21.134,21.134,20.499,20.519,34979,0
2017-08-16,20.559,20.946,20.559,20.688,34784,0
2017-08-17,20.539,20.728,20.36,20.539,40509,0
2017-08-18,20.311,20.589,19.944,20.321,32465,0
2017-08-21,20.39,20.648,20.023,20.599,20174,0
2017-08-22,20.827,20.916,20.261,20.281,24205,0
2017-08-23,20.192,20.509,20.122,20.46,57072,0
2017-08-24,20.291,20.559,20.291,20.39,19253,0
2017-08-25,20.44,20.668,20.202,20.638,32798,0
2017-08-28,20.767,20.935,20.341,20.499,47063,0
2017-08-29,20.42,20.698,20.38,20.499,33469,0
2017-08-30,20.44,21.025,20.301,20.737,32105,0
2017-08-31,20.797,20.976,20.579,20.648,41390,0
2017-09-01,20.728,21.303,20.599,20.936,29863,0
2017-09-05,20.837,20.837,20.42,20.43,28772,0
2017-09-06,20.46,20.946,20.261,20.608,21743,0
2017-09-07,20.311,20.737,20.261,20.648,25867,0
2017-09-08,20.618,21.115,20.341,21.055,19146,0
2017-09-11,21.253,21.293,20.817,20.916,25497,0
2017-09-12,20.946,21.045,20.757,20.847,15759,0
2017-09-13,20.837,21.04,20.638,20.698,36815,0
2017-09-14,20.668,20.951,20.499,20.767,39590,0
2017-09-15,20.787,20.807,20.261,20.331,101632,0
2017-09-18,20.38,20.549,19.983,20.063,54787,0
2017-09-19,20.102,20.559,20.033,20.271,47614,0
2017-09-20,20.321,20.321,20.043,20.132,40506,0
2017-09-21,19.993,20.043,19.765,19.844,91104,0
2017-09-22,19.606,20.46,19.527,20.37,145845,0
2017-09-25,20.45,20.926,20.39,20.787,48234,0
2017-09-26,20.737,21.253,20.737,20.866,52285,0
2017-09-27,20.946,21.253,20.757,20.837,86945,0
2017-09-28,20.986,21.65,20.857,21.293,64858,0
2017-09-29,21.224,21.596,21.012,21.134,84065,0
2017-10-02,21.154,21.297,21.065,21.234,78367,0
2017-10-03,21.293,21.373,21.134,21.333,50062,0
2017-10-04,21.402,21.655,21.235,21.452,41447,0
2017-10-05,21.63,21.701,21.501,21.581,47673,0
2017-10-06,21.571,21.859,21.541,21.819,44003,0
2017-10-09,21.68,21.819,21.531,21.809,42549,0
2017-10-10,21.859,22.156,21.819,22.057,68665,0
2017-10-11,22.241,22.424,22.047,22.414,48908,0
2017-10-12,22.325,22.97,22.325,22.91,38846,0
2017-10-13,22.95,23,22.633,22.662,40398,0
2017-10-16,22.573,22.965,22.573,22.772,36952,0
2017-10-17,22.672,22.841,22.494,22.692,47100,0
2017-10-18,22.99,23.03,22.702,22.851,47930,0
2017-10-19,22.781,23.03,22.662,22.94,43934,0
2017-10-20,23.183,23.287,22.533,22.91,44589,0
2017-10-23,22.91,23.059,22.712,22.891,37440,0
2017-10-24,23.079,23.139,22.672,22.801,39085,0
2017-10-25,21.73,22.088,19.021,19.606,90057,0
2017-10-26,19.745,19.854,19.348,19.448,37634,0
2017-10-27,19.686,19.686,19.14,19.358,53241,0
2017-10-30,19.269,19.398,19.001,19.289,48222,0
2017-10-31,19.259,19.934,19.15,19.795,48814,0
2017-11-01,20.003,20.003,19.467,19.467,47060,0
2017-11-02,19.428,20.013,19.428,19.646,35397,0
2017-11-03,19.656,19.854,19.19,19.319,66849,0
2017-11-06,19.2,19.577,19.2,19.438,24383,0
2017-11-07,19.398,19.557,19.18,19.259,21535,0
2017-11-08,19.15,19.279,18.951,19.14,24663,0
2017-11-09,19.05,20.1195,19.05,19.93,64120,0
2017-11-10,19.83,20.04,19.56,19.62,20307,0
