Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.791,10.817,10.707,10.723,7294,0
2005-02-28,10.707,10.868,10.707,10.8,1423,0
2005-03-01,10.739,10.927,10.739,10.91,7902,0
2005-03-02,10.927,10.966,10.902,10.936,7717,0
2005-03-03,10.927,10.927,10.774,10.774,3431,0
2005-03-04,10.875,11.406,10.875,11.178,24846,0
2005-03-07,11.178,11.542,11.112,11.274,13598,0
2005-03-08,11.097,11.383,11.097,11.214,7280,0
2005-03-09,11.146,11.265,10.707,11.01,29859,0
2005-03-10,11.003,11.17,10.707,11.17,13826,0
2005-03-11,11.274,11.274,11.164,11.214,30292,0
2005-03-14,10.716,11.224,10.716,11.214,25376,0
2005-03-15,11.072,11.146,10.86,10.902,3973,0
2005-03-16,11.063,11.063,10.707,10.732,18448,0
2005-03-17,10.716,11.072,10.614,10.707,7120,0
2005-03-18,10.716,10.716,10.563,10.571,9825,0
2005-03-21,10.622,10.757,10.43,10.437,6791,0
2005-03-22,10.86,10.985,10.563,10.985,9434,0
2005-03-23,10.766,10.893,10.672,10.817,10812,0
2005-03-24,10.875,10.875,10.64,10.817,2369,0
2005-03-28,10.622,10.791,10.622,10.757,19720,0
2005-03-29,10.834,10.885,10.757,10.757,4587,0
2005-03-30,10.59,10.975,10.59,10.791,8859,0
2005-03-31,10.766,10.766,10.716,10.732,19127,0
2005-04-01,10.59,10.716,10.487,10.52,5360,0
2005-04-04,10.563,10.563,10.422,10.43,17072,0
2005-04-05,10.422,10.422,10.201,10.394,4691,0
2005-04-06,10.554,10.707,10.478,10.58,5279,0
2005-04-08,10.58,10.608,10.284,10.563,3461,0
2005-04-11,10.658,10.757,10.614,10.757,2573,0
2005-04-12,10.875,10.985,10.422,10.985,24043,0
2005-04-13,11.323,11.833,10.707,10.994,55707,0
2005-04-14,10.985,11.045,10.985,11.045,25807,0
2005-04-15,11.214,11.603,11.01,11.265,31676,0
2005-04-18,11.603,11.942,11.178,11.721,39043,0
2005-04-19,11.942,12.871,11.942,12.431,99609,0
2005-04-20,12.399,12.498,11.975,12.399,90432,0
2005-04-21,12.253,12.498,12.253,12.446,44574,0
2005-04-22,12.338,12.507,12.279,12.279,53424,0
2005-04-25,11.975,12.229,11.578,11.833,14799,0
2005-04-26,11.248,12.075,11.248,11.838,36572,0
2005-04-27,11.833,12.101,11.702,11.879,8843,0
2005-04-28,11.781,11.949,11.702,11.702,8305,0
2005-04-29,11.702,11.772,11.443,11.443,4799,0
2005-05-02,11.433,11.637,11.406,11.542,9202,0
2005-05-03,11.587,11.587,11.534,11.534,8930,0
2005-05-04,11.587,11.587,11.501,11.542,16588,0
2005-05-05,11.603,11.603,11.527,11.595,19000,0
2005-05-06,11.613,11.613,10.25,11.196,58541,0
2005-05-09,11.196,11.415,11.045,11.214,13176,0
2005-05-10,11.433,11.433,11.178,11.415,8521,0
2005-05-11,11.492,11.492,11.406,11.433,13165,0
2005-05-12,11.485,11.519,11.433,11.501,10074,0
2005-05-13,12.439,12.439,11.406,11.653,50418,0
2005-05-16,11.661,11.942,11.661,11.702,20078,0
2005-05-17,11.747,12.016,11.73,11.906,29301,0
2005-05-18,11.747,11.888,11.694,11.833,12108,0
2005-05-19,11.833,12.049,11.721,11.73,15245,0
2005-05-20,11.833,11.992,11.685,11.721,7859,0
2005-05-23,11.992,12.059,11.685,11.702,8411,0
2005-05-24,11.721,11.833,11.685,11.685,3317,0
2005-05-25,11.833,11.838,11.702,11.711,4742,0
2005-05-26,11.685,11.838,11.685,11.833,7415,0
2005-05-27,11.823,11.942,11.823,11.833,13341,0
2005-05-31,11.595,12.059,11.595,11.984,6701,0
2005-06-01,12.059,12.059,11.949,11.975,10031,0
2005-06-02,11.772,12.11,11.694,12.11,9631,0
2005-06-03,12.11,12.144,11.949,12.11,19935,0
2005-06-06,12.059,12.059,11.906,11.968,5381,0
2005-06-07,12.075,12.075,11.871,11.975,5373,0
2005-06-08,12.025,12.144,12.025,12.11,8688,0
2005-06-09,12.11,12.136,12.11,12.119,2280,0
2005-06-10,11.888,12.136,11.808,12.101,14477,0
2005-06-13,11.888,12.144,11.888,12.11,12526,0
2005-06-14,12.194,12.262,12.075,12.262,10992,0
2005-06-15,12.262,12.311,12.177,12.229,6214,0
2005-06-16,12.389,12.399,12.253,12.399,6297,0
2005-06-17,12.399,12.399,12.253,12.262,11689,0
2005-06-20,12.415,12.415,12.177,12.329,5058,0
2005-06-21,12.144,12.507,12.092,12.329,31250,0
2005-06-22,12.38,12.415,12.144,12.371,6525,0
2005-06-23,12.168,12.399,12.11,12.38,8650,0
2005-06-24,12.399,12.399,12.262,12.399,10379,0
2005-06-27,12.194,12.415,12.092,12.237,9065,0
2005-06-28,12.229,12.567,12.001,12.363,13666,0
2005-06-29,12.407,12.446,11.975,11.975,1334,0
2005-06-30,12.446,12.446,11.791,11.906,7739,0
2005-07-01,11.906,12.279,11.906,12.159,6876,0
2005-07-05,12.38,12.446,12.001,12.279,7627,0
2005-07-06,12.271,12.329,12.01,12.329,5837,0
2005-07-07,12.001,12.446,12.001,12.363,5908,0
2005-07-08,12.446,12.446,12.11,12.338,6268,0
2005-07-11,12.11,12.399,12.11,12.399,4563,0
2005-07-12,12.399,12.48,11.959,12.11,22794,0
2005-07-13,12.041,12.229,12.016,12.11,4197,0
2005-07-14,12.016,12.11,11.924,12.11,2770,0
2005-07-15,12.389,12.48,12.092,12.424,14031,0
2005-07-18,12.424,12.431,12.245,12.289,9572,0
2005-07-19,12.279,12.407,12.144,12.407,12496,0
2005-07-20,12.399,12.616,12.399,12.616,16202,0
2005-07-21,12.516,13.427,12.399,13.241,20405,0
2005-07-22,12.973,13.241,12.533,12.879,11074,0
2005-07-25,12.903,13.479,12.803,13.251,29460,0
2005-07-26,14.087,14.136,13.548,14.063,55254,0
2005-07-27,14.822,14.822,13.928,13.991,47825,0
2005-07-28,14.063,14.324,14.055,14.055,49834,0
2005-07-29,14.307,14.307,13.604,13.824,13360,0
2005-08-01,14.136,14.198,12.702,13.327,35456,0
2005-08-02,13.193,13.444,13.071,13.284,16843,0
2005-08-03,13.665,13.75,13.276,13.69,13894,0
2005-08-04,13.783,13.969,13.268,13.352,10002,0
2005-08-05,13.071,13.444,13.071,13.292,16404,0
2005-08-08,13.622,13.766,13.158,13.419,8761,0
2005-08-09,13.513,13.69,13.089,13.089,13222,0
2005-08-10,12.973,13.766,12.973,13.766,24243,0
2005-08-11,13.368,13.766,13.106,13.665,11233,0
2005-08-12,13.798,14.028,13.673,14.028,8674,0
2005-08-15,14.172,14.307,13.75,14.114,13036,0
2005-08-16,14.198,14.222,14.071,14.154,6538,0
2005-08-17,14.272,14.272,13.233,13.622,11363,0
2005-08-18,13.766,13.766,13.123,13.132,13144,0
2005-08-19,13.435,13.435,12.736,13.006,18269,0
2005-08-22,13.006,13.233,13.006,13.089,7067,0
2005-08-23,13.36,13.36,12.871,13.071,7022,0
2005-08-24,12.963,13.049,12.845,12.954,10553,0
2005-08-25,13.259,13.259,12.828,12.854,18537,0
2005-08-26,13.041,13.089,12.888,12.954,6248,0
2005-08-29,13.241,13.241,13.064,13.167,5875,0
2005-08-30,13.453,13.479,13.216,13.352,8653,0
2005-08-31,12.954,13.352,12.954,13.176,6389,0
2005-09-01,12.954,13.193,12.954,13.185,11689,0
2005-09-02,13.193,13.193,13.176,13.176,4340,0
2005-09-06,13.241,13.241,13.106,13.149,6327,0
2005-09-07,13.208,13.301,13.141,13.233,8782,0
2005-09-08,13.461,13.631,13.208,13.555,11234,0
2005-09-09,13.579,13.631,13.563,13.579,11209,0
2005-09-12,13.665,14.222,13.665,14.222,14462,0
2005-09-13,14.281,14.333,14.114,14.189,9105,0
2005-09-14,14.324,14.324,13.798,14.281,5169,0
2005-09-15,14.559,14.643,14.222,14.307,9398,0
2005-09-16,14.61,14.61,14.136,14.206,3829,0
2005-09-19,14.307,14.358,14.154,14.358,11023,0
2005-09-20,14.442,14.643,14.367,14.46,11552,0
2005-09-21,14.594,14.594,14.376,14.376,9037,0
2005-09-22,14.569,14.569,14.087,14.189,8881,0
2005-09-23,14.407,14.502,14.087,14.256,7834,0
2005-09-26,14.577,14.62,14.46,14.594,13038,0
2005-09-27,14.407,14.61,14.39,14.485,7327,0
2005-09-28,14.636,14.643,14.477,14.643,3742,0
2005-09-29,14.643,14.643,14.136,14.145,15267,0
2005-09-30,15.101,15.101,14.163,14.559,7160,0
2005-10-03,14.923,14.923,14.569,14.661,5234,0
2005-10-04,14.914,14.914,14.643,14.643,6826,0
2005-10-05,14.838,14.873,14.316,14.577,13537,0
2005-10-06,14.881,14.881,13.991,14.544,11705,0
2005-10-07,14.307,14.704,14.087,14.704,3640,0
2005-10-10,14.838,14.838,14.342,14.342,5326,0
2005-10-11,14.358,14.358,14.087,14.136,3990,0
2005-10-12,14.087,14.087,12.446,12.921,37164,0
2005-10-13,12.786,12.921,12.338,12.567,34408,0
2005-10-14,12.262,12.862,12.151,12.533,26368,0
2005-10-17,12.702,12.954,12.593,12.954,9165,0
2005-10-18,13.158,13.319,12.998,13.241,5594,0
2005-10-19,13.53,13.53,13.106,13.36,7213,0
2005-10-20,13.656,13.656,12.981,13.041,14269,0
2005-10-21,12.903,13.368,12.727,13.368,9512,0
2005-10-24,13.563,13.563,13.041,13.241,5593,0
2005-10-25,13.106,13.106,12.76,13.041,4548,0
2005-10-26,13.352,13.352,13.041,13.097,9321,0
2005-10-27,12.954,12.954,12.819,12.819,893,0
2005-10-28,13.208,13.208,12.769,12.954,2032,0
2005-10-31,12.803,13.058,12.803,12.888,2130,0
2005-11-01,12.769,12.819,12.702,12.702,12706,0
2005-11-02,12.702,12.702,12.311,12.399,12024,0
2005-11-03,12.245,12.38,11.992,12.22,7855,0
2005-11-04,12.399,12.399,11.621,11.871,10823,0
2005-11-07,11.738,12.245,11.685,12.245,7321,0
2005-11-08,12.399,12.399,11.906,12.311,6749,0
2005-11-09,12.389,12.399,12.128,12.229,11706,0
2005-11-10,12.399,12.549,12.32,12.549,18232,0
2005-11-11,12.641,12.973,12.558,12.973,15994,0
2005-11-14,12.973,13.343,12.973,13.201,4260,0
2005-11-15,13.497,14.281,13.497,13.75,22689,0
2005-11-16,13.944,13.944,13.461,13.613,6138,0
2005-11-17,13.798,14.087,13.563,13.717,20874,0
2005-11-18,13.707,14.087,13.707,13.938,7566,0
2005-11-21,14.087,14.087,13.938,14.019,4744,0
2005-11-22,14.087,14.222,13.944,13.944,11522,0
2005-11-23,13.85,13.944,13.824,13.876,7490,0
2005-11-25,13.596,13.798,13.596,13.798,3951,0
2005-11-28,13.833,14.527,13.631,14.272,17052,0
2005-11-29,13.984,14.527,13.938,14.424,17966,0
2005-11-30,14.527,14.815,14.45,14.764,15155,0
2005-12-01,14.367,15.042,14.367,14.485,23912,0
2005-12-02,14.864,14.864,14.172,14.172,4083,0
2005-12-05,15.033,15.033,13.876,14.028,11641,0
2005-12-06,13.951,14.114,13.92,13.984,6833,0
2005-12-07,14.087,14.307,14.087,14.222,11337,0
2005-12-08,14.535,14.914,14.087,14.172,8680,0
2005-12-09,14.603,15.033,14.307,14.906,5361,0
2005-12-12,14.51,14.873,14.376,14.687,15403,0
2005-12-13,14.764,14.764,14.45,14.61,8684,0
2005-12-14,14.594,15.033,14.407,15.033,8204,0
2005-12-15,14.643,15.101,14.376,14.376,13385,0
2005-12-16,14.256,14.643,14.087,14.172,12616,0
2005-12-19,14.51,14.569,14.239,14.256,3647,0
2005-12-20,14.559,14.61,14.307,14.307,3782,0
2005-12-21,14.643,14.643,14.324,14.502,5058,0
2005-12-22,14.502,14.569,14.46,14.569,3207,0
2005-12-23,14.704,14.704,14.121,14.154,10109,0
2005-12-27,14.154,14.154,13.301,13.497,21319,0
2005-12-28,13.699,13.798,13.681,13.798,4971,0
2005-12-29,14.181,14.256,14.063,14.256,5606,0
2005-12-30,14.128,14.603,14.128,14.559,7381,0
2006-01-03,14.643,14.643,13.928,14.29,12114,0
2006-01-04,14.424,14.424,14.105,14.367,9060,0
2006-01-05,14.231,14.559,12.954,14.001,47663,0
2006-01-06,14.272,14.643,14.087,14.636,16878,0
2006-01-09,14.643,14.704,14.096,14.696,22456,0
2006-01-10,14.788,14.788,14.358,14.46,4895,0
2006-01-11,14.594,14.643,14.367,14.367,4673,0
2006-01-12,14.68,14.68,14.222,14.643,14745,0
2006-01-13,14.643,14.643,14.324,14.643,3826,0
2006-01-17,14.779,15.017,14.643,14.643,10576,0
2006-01-18,15.01,15.017,14.643,14.848,5178,0
2006-01-19,15.101,15.101,14.788,14.788,10398,0
2006-01-20,14.788,14.932,14.643,14.932,5678,0
2006-01-23,15.101,15.211,14.797,14.959,26513,0
2006-01-24,15.042,15.661,15.042,15.33,17329,0
2006-01-25,15.353,15.76,14.932,15.338,18027,0
2006-01-26,15.067,15.202,15.017,15.017,2795,0
2006-01-27,15.38,15.49,15.101,15.353,9230,0
2006-01-30,15.661,15.661,15.353,15.353,16619,0
2006-01-31,15.49,15.661,15.168,15.661,7987,0
2006-02-01,15.564,15.609,15.083,15.153,10861,0
2006-02-02,15.458,15.458,15.153,15.431,8447,0
2006-02-03,15.582,15.661,15.353,15.645,5069,0
2006-02-06,15.661,15.777,15.661,15.701,15496,0
2006-02-07,15.725,15.777,15.506,15.573,2289,0
2006-02-08,15.415,15.49,15.136,15.211,5856,0
2006-02-09,15.388,15.635,15.211,15.211,6012,0
2006-02-10,15.067,15.321,14.932,15.177,5011,0
2006-02-13,15.635,15.635,15.075,15.153,9069,0
2006-02-14,15.017,15.042,14.932,14.932,5914,0
2006-02-15,15.211,15.211,14.643,14.747,10559,0
2006-02-16,14.643,14.764,14.643,14.747,5407,0
2006-02-17,14.68,14.984,14.68,14.984,8399,0
2006-02-21,15.136,15.211,14.95,14.95,10317,0
2006-02-22,14.932,15.211,14.932,15.211,6534,0
2006-02-23,15.211,15.321,14.932,15.042,8930,0
2006-02-24,15.338,15.573,14.367,14.848,29452,0
2006-02-27,15.211,15.211,14.848,14.873,7114,0
2006-02-28,15.49,15.49,14.914,15.109,12376,0
2006-03-01,15.49,15.49,15.278,15.285,9152,0
2006-03-02,15.481,15.717,15.44,15.635,6693,0
2006-03-03,15.76,15.768,15.449,15.609,3979,0
2006-03-06,15.582,15.609,15.481,15.609,1581,0
2006-03-07,15.415,15.609,15.321,15.321,1986,0
2006-03-08,15.548,15.609,15.506,15.582,5259,0
2006-03-09,15.609,15.609,15.353,15.6,3641,0
2006-03-10,15.388,15.388,14.764,15.153,7321,0
2006-03-13,14.815,14.932,14.764,14.932,4491,0
2006-03-14,14.764,15.321,14.764,15.144,10984,0
2006-03-15,15.49,15.49,14.968,15.118,10978,0
2006-03-16,15.202,15.211,14.779,14.923,4616,0
2006-03-17,14.788,15.38,14.731,15.338,5607,0
2006-03-20,15.406,15.406,14.838,15.211,5766,0
2006-03-21,15.153,15.195,14.932,15.033,4416,0
2006-03-22,15.202,15.202,14.923,15.067,4730,0
2006-03-23,14.923,15.211,14.923,14.932,4121,0
2006-03-24,15.092,15.202,14.932,14.984,2738,0
2006-03-27,15.168,15.202,14.941,15.202,3580,0
2006-03-28,14.932,15.202,14.731,14.731,17882,0
2006-03-29,14.923,14.923,14.544,14.629,24317,0
2006-03-30,14.739,14.968,14.206,14.704,8970,0
2006-03-31,14.544,14.83,14.544,14.83,17818,0
2006-04-03,14.838,15.042,14.51,14.603,8608,0
2006-04-04,14.51,14.661,14.256,14.256,13522,0
2006-04-05,14.087,14.779,14.087,14.172,1426,0
2006-04-06,14.324,14.779,14.324,14.585,5127,0
2006-04-07,14.788,14.788,14.527,14.643,1693,0
2006-04-10,14.46,14.46,14.376,14.39,1475,0
2006-04-11,14.527,14.704,14.399,14.51,11695,0
2006-04-12,14.382,14.45,14.316,14.316,4728,0
2006-04-13,14.51,14.788,14.51,14.68,4312,0
2006-04-17,14.815,15.168,14.797,15.017,7127,0
2006-04-18,15.186,15.186,14.172,14.577,27555,0
2006-04-19,14.527,14.797,14.527,14.535,12008,0
2006-04-20,14.864,14.864,14.559,14.779,24462,0
2006-04-21,15.025,15.153,15.025,15.128,6501,0
2006-04-24,15.202,15.211,15.153,15.211,2816,0
2006-04-25,15.075,15.075,14.83,14.992,3093,0
2006-04-26,15.202,15.202,14.815,15.067,2062,0
2006-04-27,15.202,15.294,14.932,14.932,2525,0
2006-04-28,15.128,15.128,14.941,15.067,2529,0
2006-05-01,15.202,15.573,15.01,15.465,11238,0
2006-05-02,15.573,15.96,15.499,15.96,9022,0
2006-05-03,16.056,16.056,15.338,15.531,7038,0
2006-05-04,15.76,15.76,15.338,15.353,3580,0
2006-05-05,15.645,15.913,15.271,15.777,12622,0
2006-05-08,16.014,16.047,15.211,16.014,14665,0
2006-05-09,16.056,16.902,15.415,16.902,16221,0
2006-05-10,17.096,17.738,16.775,17.096,25530,0
2006-05-11,17.043,17.121,16.699,16.925,9344,0
2006-05-12,17.146,17.146,15.661,16.157,13795,0
2006-05-15,15.853,16.385,15.853,15.897,4578,0
2006-05-16,16.294,16.41,15.897,16.231,9955,0
2006-05-17,16.031,16.031,15.573,15.573,10549,0
2006-05-18,15.465,15.946,15.465,15.913,3397,0
2006-05-19,16.199,16.199,15.582,15.913,2618,0
2006-05-22,15.913,15.913,15.271,15.786,8384,0
2006-05-23,15.786,15.946,15.236,15.353,5172,0
2006-05-24,15.54,15.54,15.229,15.229,4142,0
2006-05-25,15.22,15.271,15.211,15.254,4102,0
2006-05-26,15.871,15.871,15.153,15.211,7224,0
2006-05-30,15.415,15.685,15.236,15.49,3558,0
2006-05-31,15.76,15.777,15.22,15.777,9063,0
2006-06-01,15.523,15.523,15.236,15.338,4888,0
2006-06-02,15.321,15.626,15.321,15.424,3119,0
2006-06-05,15.278,15.811,15.278,15.294,3379,0
2006-06-06,15.465,15.677,15.144,15.635,2555,0
2006-06-07,15.371,15.371,14.941,14.941,5371,0
2006-06-08,15.338,15.338,14.307,14.603,14767,0
2006-06-09,14.914,14.95,14.264,14.382,9407,0
2006-06-12,14.559,14.559,14.264,14.264,3630,0
2006-06-13,14.239,14.424,14.114,14.222,10034,0
2006-06-14,14.213,14.367,14.114,14.114,6356,0
2006-06-15,14.087,14.477,14.087,14.477,5688,0
2006-06-16,14.096,14.358,14.096,14.358,3054,0
2006-06-19,14.189,14.324,14.055,14.055,2736,0
2006-06-20,13.951,14.485,13.951,14.247,3931,0
2006-06-21,14.477,15.153,14.477,15.153,3617,0
2006-06-22,15.211,15.321,14.984,15.22,5593,0
2006-06-23,15.294,15.294,15.118,15.118,888,0
2006-06-26,14.914,15.017,14.643,14.643,8177,0
2006-06-27,14.643,14.643,13.951,14.028,30854,0
2006-06-28,14.272,14.358,13.69,14.358,5811,0
2006-06-29,14.416,14.45,14.307,14.342,4260,0
2006-06-30,14.087,14.307,13.453,13.461,16678,0
2006-07-03,14.028,14.028,13.284,13.411,9667,0
2006-07-05,13.377,13.85,13.377,13.54,5695,0
2006-07-06,13.69,13.85,13.497,13.521,4023,0
2006-07-07,13.766,13.766,13.665,13.665,1241,0
2006-07-10,13.85,13.85,13.444,13.444,12591,0
2006-07-11,13.631,13.944,13.631,13.798,9484,0
2006-07-12,13.969,13.969,13.453,13.69,6508,0
2006-07-13,13.47,13.858,13.284,13.717,3914,0
2006-07-14,13.85,14.222,13.521,13.717,9160,0
2006-07-17,13.984,14.222,13.807,13.944,18077,0
2006-07-18,13.876,14.181,13.673,14.046,8054,0
2006-07-19,14.222,15.481,14.222,15.075,33699,0
2006-07-20,15.777,15.777,15.101,15.168,8301,0
2006-07-21,15.523,15.523,14.932,14.976,6868,0
2006-07-24,15.153,15.211,14.976,15.118,17584,0
2006-07-25,14.941,15.49,14.932,14.932,11536,0
2006-07-26,15.211,15.397,15.153,15.195,14058,0
2006-07-27,15.353,15.353,14.788,14.932,8278,0
2006-07-28,14.881,15.049,14.661,14.739,6959,0
2006-07-31,14.661,15.211,14.661,15.144,10349,0
2006-08-01,15.162,15.211,14.984,15.211,5449,0
2006-08-02,15.211,15.33,14.89,15.118,3862,0
2006-08-03,14.932,15.202,14.83,15.083,5919,0
2006-08-04,15.202,15.202,14.815,15.083,2573,0
2006-08-07,14.848,14.906,14.661,14.68,5951,0
2006-08-08,14.68,14.788,14.629,14.704,5140,0
2006-08-09,14.83,14.838,14.62,14.62,2775,0
2006-08-10,14.585,14.83,14.585,14.83,3628,0
2006-08-11,14.873,14.914,14.873,14.914,957,0
2006-08-14,14.976,14.984,14.67,14.788,3409,0
2006-08-15,14.788,14.984,14.51,14.51,10912,0
2006-08-16,14.367,14.643,14.367,14.643,11999,0
2006-08-17,14.643,15.128,14.643,15.025,7863,0
2006-08-18,14.932,15.162,14.83,15.162,1870,0
2006-08-21,15.202,15.202,15.067,15.075,3010,0
2006-08-22,15.067,15.202,14.881,14.914,4315,0
2006-08-23,15.162,15.162,14.559,14.559,6748,0
2006-08-24,14.652,14.772,14.594,14.772,2661,0
2006-08-25,14.856,14.959,14.856,14.959,2333,0
2006-08-28,15.153,15.153,14.984,15.075,1595,0
2006-08-29,15.153,15.211,15.067,15.211,10836,0
2006-08-30,15.186,15.661,15.186,15.661,10262,0
2006-08-31,15.768,16.183,15.677,16.108,10679,0
2006-09-01,16.183,16.337,15.879,16.337,8928,0
2006-09-05,16.352,16.814,16.328,16.454,17499,0
2006-09-06,16.337,16.784,15.777,16.521,8717,0
2006-09-07,16.53,16.53,16.328,16.454,3435,0
2006-09-08,16.24,16.418,15.75,16.047,7279,0
2006-09-11,15.811,15.811,15.474,15.49,5752,0
2006-09-12,15.939,15.96,15.424,15.677,11925,0
2006-09-13,15.913,16.328,15.346,16.014,9208,0
2006-09-14,16.495,16.792,16.19,16.376,14253,0
2006-09-15,16.065,16.418,15.677,15.921,12124,0
2006-09-18,15.677,15.879,15.346,15.635,3725,0
2006-09-19,15.465,16.312,15.465,16.099,4864,0
2006-09-20,16.385,16.884,16.141,16.436,15127,0
2006-09-21,16.394,16.521,16.149,16.445,4728,0
2006-09-22,16.476,16.476,16.19,16.476,1526,0
2006-09-25,16.606,16.869,16.454,16.699,9811,0
2006-09-26,16.894,17.146,16.646,17.096,9263,0
2006-09-27,17.257,17.451,16.792,17.096,6606,0
2006-09-28,16.952,17.485,15.853,16.023,11739,0
2006-09-29,16.902,16.902,15.669,16.074,9849,0
2006-10-02,15.988,16.267,15.988,16.216,13099,0
2006-10-03,16.209,17.197,16.099,17.012,8261,0
2006-10-04,16.394,17.028,16.294,17.028,26810,0
2006-10-05,16.894,16.902,15.677,16.157,25477,0
2006-10-06,15.96,16.566,15.96,16.312,2758,0
2006-10-09,16.476,16.814,16.32,16.376,5225,0
2006-10-10,16.717,16.851,16.352,16.557,5451,0
2006-10-11,16.902,16.902,16.328,16.597,10644,0
2006-10-12,16.814,16.902,16.056,16.285,7974,0
2006-10-13,16.476,16.476,15.795,16.223,16067,0
2006-10-16,16.463,16.485,16.082,16.082,5081,0
2006-10-17,16.199,16.606,15.645,16.166,28127,0
2006-10-18,16.166,16.476,16.039,16.436,5543,0
2006-10-19,16.267,16.681,16.209,16.612,5153,0
2006-10-20,16.69,16.69,16.436,16.436,1518,0
2006-10-23,16.69,16.699,16.485,16.69,6541,0
2006-10-24,16.69,17.012,16.69,16.96,9764,0
2006-10-25,16.814,17.061,16.69,16.69,5811,0
2006-10-26,16.986,17.114,16.099,16.612,13697,0
2006-10-27,16.19,16.766,16.19,16.749,4588,0
2006-10-30,16.581,16.86,16.294,16.476,2834,0
2006-10-31,16.799,16.799,16.36,16.476,2398,0
2006-11-01,16.476,16.637,16.294,16.385,4008,0
2006-11-02,16.267,16.376,16.141,16.376,11787,0
2006-11-03,16.149,16.548,16.074,16.074,2721,0
2006-11-06,16.074,16.285,16.031,16.267,2733,0
2006-11-07,16.047,16.141,15.514,15.879,9168,0
2006-11-08,16.014,16.014,15.548,15.635,6373,0
2006-11-09,15.424,15.635,15.346,15.523,7086,0
2006-11-10,15.523,16.056,15.506,16.031,8406,0
2006-11-13,16.199,16.199,15.946,16.082,3912,0
2006-11-14,16.082,16.485,16.082,16.276,8001,0
2006-11-15,16.538,16.548,16.099,16.548,2789,0
2006-11-16,16.548,16.766,16.352,16.418,4385,0
2006-11-17,16.134,16.166,15.844,15.844,11588,0
2006-11-20,15.804,15.811,15.506,15.76,5536,0
2006-11-21,16.031,16.031,15.653,15.677,3848,0
2006-11-22,15.556,15.725,15.506,15.6,3962,0
2006-11-24,15.573,15.573,15.254,15.424,6102,0
2006-11-27,15.811,15.811,15.262,15.6,6706,0
2006-11-28,15.556,15.556,15.302,15.424,5340,0
2006-11-29,15.424,15.609,15.294,15.548,5396,0
2006-11-30,15.449,15.449,15,15.128,12580,0
2006-12-01,15.083,15.211,14.976,15.083,113328,0
2006-12-04,15.294,15.294,15,15.211,6582,0
2006-12-05,15.118,15.254,14.788,15.211,13174,0
2006-12-06,15.254,15.254,14.848,15.202,13985,0
2006-12-07,15.109,15.195,14.838,15.162,14234,0
2006-12-08,14.923,15.229,14.923,15.144,16466,0
2006-12-11,15.202,15.211,15.083,15.118,4040,0
2006-12-12,15.025,15.415,15.025,15.353,6979,0
2006-12-13,15.415,15.415,14.873,15.092,8264,0
2006-12-14,15.01,15.415,15.01,15.057,11544,0
2006-12-15,15.548,15.548,15,15.338,7192,0
2006-12-18,15.195,15.294,15,15.042,17361,0
2006-12-19,15.092,15.388,15,15.271,15393,0
2006-12-20,15.118,15.294,15,15.294,21108,0
2006-12-21,15.186,15.294,15.177,15.271,7893,0
2006-12-22,15.136,15.302,15.01,15.271,4153,0
2006-12-26,15.229,15.338,15.186,15.22,3684,0
2006-12-27,15.338,15.338,15.262,15.262,2272,0
2006-12-28,15.254,15.254,15.118,15.229,1604,0
2006-12-29,15.118,15.33,15.083,15.109,7514,0
2007-01-03,15.109,15.246,15.109,15.109,12628,0
2007-01-04,15.109,15.202,14.906,15.202,17649,0
2007-01-05,15.211,15.211,15.075,15.092,7265,0
2007-01-08,15.202,15.211,14.897,14.932,9196,0
2007-01-09,14.941,15.195,14.788,15.168,12144,0
2007-01-10,15.211,15.211,14.83,14.959,8887,0
2007-01-11,14.959,15.128,14.959,15.101,4607,0
2007-01-12,15.128,15.128,14.959,14.968,7583,0
2007-01-16,15.136,15.195,14.992,15.195,7324,0
2007-01-17,15.211,15.254,15.128,15.211,8776,0
2007-01-18,15.057,15.128,15,15,7962,0
2007-01-19,15,15.195,14.968,15.162,5326,0
2007-01-22,15.202,15.202,14.959,15.144,6108,0
2007-01-23,15.128,15.211,15.128,15.211,8303,0
2007-01-24,15.128,15.338,15.049,15.338,11795,0
2007-01-25,15.294,15.294,15.042,15.092,5039,0
2007-01-26,15.271,15.271,15,15.109,4644,0
2007-01-29,15.254,15.262,15.202,15.262,4677,0
2007-01-30,15.211,15.246,14.992,15.153,9763,0
2007-01-31,15.042,15.186,15.042,15.136,2673,0
2007-02-01,15.118,15.128,14.959,15.017,6773,0
2007-02-02,14.976,14.976,14.873,14.914,14652,0
2007-02-05,14.838,15.168,14.838,15.057,7136,0
2007-02-06,15.186,15.186,15.01,15.109,3551,0
2007-02-07,15.109,15.202,14.797,15.109,10929,0
2007-02-08,15.186,15.211,15,15.049,5625,0
2007-02-09,15.202,15.211,15.075,15.109,3839,0
2007-02-12,15.211,15.211,14.992,15.033,7802,0
2007-02-13,14.992,15.211,14.941,14.959,7771,0
2007-02-14,14.932,15.057,14.906,14.932,4698,0
2007-02-15,15.049,15.057,14.89,14.914,4537,0
2007-02-16,15.017,15.075,14.838,14.881,11181,0
2007-02-20,14.992,15,14.779,14.815,18950,0
2007-02-21,14.806,14.968,14.788,14.959,9118,0
2007-02-22,15.042,15.042,14.856,15.017,5915,0
2007-02-23,14.906,15.109,14.788,15.109,9084,0
2007-02-26,15,15,14.83,14.848,13511,0
2007-02-27,15.118,15.118,14.856,14.992,10058,0
2007-02-28,14.788,15.025,14.585,15.025,12556,0
2007-03-01,15.025,15.025,14.629,14.779,5703,0
2007-03-02,14.577,14.806,14.577,14.806,4103,0
2007-03-05,14.577,14.788,14.559,14.559,6260,0
2007-03-06,14.603,14.772,14.603,14.67,2927,0
2007-03-07,14.764,14.838,14.407,14.68,10165,0
2007-03-08,14.485,14.838,14.485,14.747,7172,0
2007-03-09,14.518,14.89,14.518,14.62,5906,0
2007-03-12,14.652,15.01,14.416,14.442,10976,0
2007-03-13,14.652,14.661,14.298,14.349,7924,0
2007-03-14,14.349,14.358,13.622,14.079,36671,0
2007-03-15,14.307,14.324,14.028,14.154,22632,0
2007-03-16,14.307,14.712,13.991,14.376,16379,0
2007-03-19,14.603,14.643,14.46,14.603,15098,0
2007-03-20,14.468,14.51,14.136,14.324,26671,0
2007-03-21,14.136,14.367,14.121,14.281,12206,0
2007-03-22,14.163,14.358,14.063,14.264,29988,0
2007-03-23,14.358,14.432,14.071,14.333,17242,0
2007-03-26,14.231,14.551,14.121,14.551,16346,0
2007-03-27,14.264,14.544,13.977,14.316,15121,0
2007-03-28,14.281,14.432,14.198,14.432,2481,0
2007-03-29,14.324,14.333,14.213,14.247,8624,0
2007-03-30,14.087,14.382,14.055,14.367,14933,0
2007-04-02,14.485,14.535,14.206,14.442,14991,0
2007-04-03,14.432,14.559,14.264,14.502,8933,0
2007-04-04,14.407,14.442,14.324,14.333,8455,0
2007-04-05,14.128,14.367,14.128,14.316,6631,0
2007-04-09,14.222,14.367,14.028,14.307,12079,0
2007-04-10,14.087,14.231,14.079,14.114,8828,0
2007-04-11,14.256,14.712,14.114,14.477,23066,0
2007-04-12,14.367,14.45,14.239,14.342,10338,0
2007-04-13,14.442,14.652,14.424,14.652,7721,0
2007-04-16,14.932,14.932,14.231,14.932,12571,0
2007-04-17,15.025,15.153,14.906,15.057,16593,0
2007-04-18,15.168,15.271,15.144,15.271,18549,0
2007-04-19,15.211,15.254,14.551,15.254,14466,0
2007-04-20,15.211,15.254,15.033,15.211,12373,0
2007-04-23,15.101,15.285,15.101,15.211,3917,0
2007-04-24,15.101,15.271,14.764,14.959,22113,0
2007-04-25,14.864,15.144,14.864,15.042,11723,0
2007-04-26,15.092,15.202,14.585,14.959,9211,0
2007-04-27,15.092,15.092,14.68,14.95,6183,0
2007-04-30,15.109,15.109,14.806,14.83,8684,0
2007-05-01,14.739,15.128,14.739,15.01,5383,0
2007-05-02,14.897,15.101,14.881,14.923,5260,0
2007-05-03,15.128,15.168,15.033,15.162,14503,0
2007-05-04,15.168,15.168,14.67,14.89,8585,0
2007-05-07,15.118,15.162,14.788,15.101,6014,0
2007-05-08,14.959,15.168,14.779,15.101,12132,0
2007-05-09,15.168,15.168,15,15.092,6968,0
2007-05-10,15.168,15.168,14.815,14.984,6151,0
2007-05-11,15.083,15.083,14.984,14.992,7818,0
2007-05-14,15.083,15.168,14.83,14.976,14963,0
2007-05-15,15.083,15.083,14.788,14.864,9140,0
2007-05-16,14.968,15.168,14.873,15.101,22561,0
2007-05-17,14.968,15.162,14.968,15.101,2600,0
2007-05-18,15.168,15.168,15.017,15.136,6702,0
2007-05-21,15.049,15.211,14.959,15.211,12040,0
2007-05-22,15,15.677,15,15.506,24125,0
2007-05-23,15.285,15.645,15.22,15.431,66012,0
2007-05-24,15.338,15.635,15.338,15.465,11497,0
2007-05-25,15.465,15.653,15.431,15.591,10583,0
2007-05-29,15.388,15.548,14.976,15.101,22730,0
2007-05-30,15.246,15.312,14.806,14.914,11817,0
2007-05-31,14.822,15.481,14.797,15.481,17488,0
2007-06-01,15.465,15.499,15.271,15.415,7867,0
2007-06-04,15.202,15.44,15.202,15.44,11576,0
2007-06-05,15.573,15.573,15.254,15.397,4520,0
2007-06-06,15.531,15.591,15.321,15.474,12767,0
2007-06-07,15.38,15.609,15.346,15.346,17541,0
2007-06-08,15.38,15.44,15.211,15.338,11234,0
2007-06-11,15.195,15.246,15.033,15.067,10427,0
2007-06-12,15,15.177,14.772,15.092,12681,0
2007-06-13,15.246,15.246,14.923,14.923,5562,0
2007-06-14,15.033,15.033,14.797,14.959,6117,0
2007-06-15,14.788,15.362,14.788,15.33,9895,0
2007-06-18,15.564,15.564,14.959,15.01,11302,0
2007-06-19,14.856,15.458,14.856,15.211,5325,0
2007-06-20,15.083,15.22,14.864,15.025,8548,0
2007-06-21,14.772,14.897,14.493,14.897,6924,0
2007-06-22,14.815,14.815,14.62,14.704,951,0
2007-06-25,14.914,14.914,14.594,14.594,7281,0
2007-06-26,14.788,14.976,14.577,14.788,9009,0
2007-06-27,14.788,15,14.788,14.914,5393,0
2007-06-28,14.914,14.914,14.594,14.881,7633,0
2007-06-29,14.914,15,14.594,15,15953,0
2007-07-02,15.153,15.211,14.914,15.211,10035,0
2007-07-03,15.211,15.211,15.144,15.144,2901,0
2007-07-05,15.211,15.211,15.101,15.202,6543,0
2007-07-06,15.211,15.211,15.042,15.049,6519,0
2007-07-09,15.162,15.162,14.984,15.049,4252,0
2007-07-10,14.881,15.083,14.788,14.881,5124,0
2007-07-11,15.067,15.195,15.067,15.162,6876,0
2007-07-12,15.211,15.211,15,15.092,13302,0
2007-07-13,14.984,15.101,14.661,15.101,9417,0
2007-07-16,15.128,15.128,14.83,15.057,4288,0
2007-07-17,15.128,15.128,14.731,14.848,15883,0
2007-07-18,14.797,14.976,14.643,14.976,21592,0
2007-07-19,14.89,15.042,14.788,14.968,15274,0
2007-07-20,14.721,15,14.721,14.95,3254,0
2007-07-23,15.118,15.118,14.731,14.797,18644,0
2007-07-24,14.906,14.959,14.788,14.806,4262,0
2007-07-25,14.712,14.848,14.712,14.788,5306,0
2007-07-26,14.89,14.89,14.61,14.67,5626,0
2007-07-27,14.577,14.764,14.45,14.45,6785,0
2007-07-30,14.815,14.815,14.493,14.779,15105,0
2007-07-31,14.502,14.932,14.502,14.906,10109,0
2007-08-01,14.848,14.873,14.739,14.797,2605,0
2007-08-02,14.636,14.873,14.629,14.696,2711,0
2007-08-03,14.559,14.704,14.367,14.704,9755,0
2007-08-06,14.779,14.779,14.172,14.468,10614,0
2007-08-07,14.636,14.984,14.333,14.984,9843,0
2007-08-08,14.822,15.177,14.731,15.128,17169,0
2007-08-09,14.45,15.531,14.45,15.353,14923,0
2007-08-10,15.548,15.548,14.797,14.797,8539,0
2007-08-13,15.101,15.271,14.493,15.025,18572,0
2007-08-14,14.873,15.109,14.518,15.109,6399,0
2007-08-15,14.577,15.049,14.535,14.941,3484,0
2007-08-16,14.941,15.025,14.45,14.661,8910,0
2007-08-17,14.661,15.033,14.128,14.407,18076,0
2007-08-20,14.603,14.603,14.367,14.376,2958,0
2007-08-21,14.661,14.968,14.585,14.806,10726,0
2007-08-22,14.815,14.864,14.399,14.848,6562,0
2007-08-23,15.01,15.01,14.281,14.559,14156,0
2007-08-24,14.544,14.881,14.535,14.764,5593,0
2007-08-27,14.544,14.559,14.424,14.45,2368,0
2007-08-28,14.29,14.838,14.29,14.797,18486,0
2007-08-29,14.815,14.815,14.367,14.62,83986,0
2007-08-30,14.535,14.62,14.535,14.535,1777,0
2007-08-31,14.704,14.704,14.468,14.559,14697,0
2007-09-04,14.696,14.755,14.559,14.577,4024,0
2007-09-05,14.687,14.704,14.432,14.502,8630,0
2007-09-06,14.407,14.477,14.324,14.382,11025,0
2007-09-07,14.485,14.485,14.324,14.349,4047,0
2007-09-10,14.46,14.493,14.324,14.39,8819,0
2007-09-11,14.333,14.643,14.324,14.559,55047,0
2007-09-12,14.62,14.643,14.477,14.585,7218,0
2007-09-13,14.67,14.67,14.367,14.442,6358,0
2007-09-14,14.324,14.407,14.324,14.367,8360,0
2007-09-17,14.367,14.39,14.298,14.298,5851,0
2007-09-18,14.307,14.527,14.181,14.281,9286,0
2007-09-19,14.189,14.535,14.114,14.367,19544,0
2007-09-20,14.222,14.307,14.181,14.298,12502,0
2007-09-21,14.154,14.442,14.154,14.442,9660,0
2007-09-24,14.367,14.39,14.281,14.349,3368,0
2007-09-25,14.527,14.527,14.333,14.376,6026,0
2007-09-26,14.114,14.442,14.114,14.213,5792,0
2007-09-27,14.172,14.45,14.172,14.442,8933,0
2007-09-28,14.256,14.281,14.154,14.231,14550,0
2007-10-01,14.128,14.594,14.087,14.594,23126,0
2007-10-02,14.424,14.559,14.264,14.432,10807,0
2007-10-03,14.544,14.61,14.367,14.61,6908,0
2007-10-04,14.61,14.62,14.172,14.432,10185,0
2007-10-05,14.416,14.432,14.256,14.432,2661,0
2007-10-08,14.264,14.46,14.264,14.367,2427,0
2007-10-09,14.416,14.535,14.298,14.358,7279,0
2007-10-10,14.577,14.594,14.324,14.585,10880,0
2007-10-11,14.39,14.603,14.121,14.46,26733,0
2007-10-12,14.603,14.603,14.189,14.468,9953,0
2007-10-15,14.585,14.585,14.281,14.281,8695,0
2007-10-16,14.442,14.551,14.213,14.382,10577,0
2007-10-17,14.349,14.551,14.239,14.46,4146,0
2007-10-18,14.281,14.399,14.247,14.298,9179,0
2007-10-19,14.239,14.324,14.206,14.213,5778,0
2007-10-22,14.256,14.281,14.189,14.189,3797,0
2007-10-23,14.154,14.316,14.114,14.281,10227,0
2007-10-24,14.333,14.333,14.172,14.264,7100,0
2007-10-25,14.307,14.307,14.206,14.281,5752,0
2007-10-26,14.105,14.198,14.105,14.198,11061,0
2007-10-29,14.087,14.264,13.944,13.96,28308,0
2007-10-30,13.928,14.198,13.681,14.189,10207,0
2007-10-31,14.198,14.358,13.902,14.298,14896,0
2007-11-01,14.281,14.281,13.969,13.969,6066,0
2007-11-02,14.154,14.154,13.885,13.894,13598,0
2007-11-05,13.944,13.944,13.622,13.69,10084,0
2007-11-06,13.673,13.783,13.604,13.656,12737,0
2007-11-07,13.604,13.766,13.368,13.479,14766,0
2007-11-08,13.395,13.521,13.149,13.505,14536,0
2007-11-09,13.775,13.867,13.411,13.807,10915,0
2007-11-12,13.521,14.01,13.335,13.571,4388,0
2007-11-13,13.395,13.766,13.395,13.766,14442,0
2007-11-14,13.647,13.758,13.604,13.64,11380,0
2007-11-15,13.596,13.681,13.548,13.548,4278,0
2007-11-16,13.758,13.775,13.335,13.733,8800,0
2007-11-19,13.733,13.733,13.427,13.513,9672,0
2007-11-20,13.783,13.944,13.335,13.335,17894,0
2007-11-21,13.377,13.944,13.36,13.867,5973,0
2007-11-23,13.944,14.145,13.513,13.977,5446,0
2007-11-26,13.951,13.977,13.427,13.622,11108,0
2007-11-27,13.505,13.741,13.435,13.741,8047,0
2007-11-28,13.984,14.071,13.79,13.911,1676,0
2007-11-29,13.631,13.928,13.53,13.596,12754,0
2007-11-30,13.521,13.783,13.36,13.411,8671,0
2007-12-03,13.335,13.453,13.335,13.36,11351,0
2007-12-04,13.435,13.435,13.335,13.377,2226,0
2007-12-05,13.319,13.571,13.276,13.427,15432,0
2007-12-06,13.555,13.555,13.377,13.489,4087,0
2007-12-07,13.395,13.656,13.395,13.656,14412,0
2007-12-10,13.505,13.656,13.505,13.604,2012,0
2007-12-11,13.555,13.69,13.555,13.571,2453,0
2007-12-12,13.497,13.513,13.352,13.352,3894,0
2007-12-13,13.352,13.352,13.185,13.251,5759,0
2007-12-14,13.343,13.505,13.08,13.505,16662,0
2007-12-17,13.521,13.521,13.216,13.241,3328,0
2007-12-18,13.268,13.435,13.149,13.185,7651,0
2007-12-19,13.08,13.343,13.08,13.185,826,0
2007-12-20,13.08,13.343,13.058,13.268,4147,0
2007-12-21,13.241,13.435,13.097,13.309,14122,0
2007-12-24,13.123,13.563,13.106,13.377,4174,0
2007-12-26,13.233,13.53,13.224,13.47,5205,0
2007-12-27,13.521,13.521,13.058,13.521,8117,0
2007-12-28,13.665,13.707,13.395,13.647,10612,0
2007-12-31,13.758,13.758,13.097,13.097,15710,0
2008-01-02,13.377,13.47,13.041,13.343,8486,0
2008-01-03,13.193,13.193,13.032,13.032,7440,0
2008-01-04,13.022,13.489,12.888,13.241,19299,0
2008-01-07,12.151,12.981,11.992,12.973,35971,0
2008-01-08,12.981,13.216,12.981,13.216,5444,0
2008-01-09,13.097,13.097,12.973,12.973,13006,0
2008-01-10,13.208,13.403,13.208,13.386,7114,0
2008-01-11,13.167,13.185,12.936,13.185,4832,0
2008-01-14,12.945,13.497,12.895,13.301,4549,0
2008-01-15,13.604,13.604,12.675,13.292,22123,0
2008-01-16,13.579,13.758,12.752,13.53,8173,0
2008-01-17,13.733,13.733,12.836,13.497,14534,0
2008-01-18,13.193,13.301,13.032,13.224,3846,0
2008-01-22,12.93,13.089,12.464,12.903,6478,0
2008-01-23,12.854,12.93,12.675,12.803,9121,0
2008-01-24,12.888,12.998,12.658,12.93,10749,0
2008-01-25,12.888,12.973,12.786,12.973,10529,0
2008-01-28,12.998,12.998,12.811,12.954,7438,0
2008-01-29,12.93,13.149,12.464,13.097,9303,0
2008-01-30,13.097,13.097,12.845,12.921,7893,0
2008-01-31,13.071,13.097,12.93,13.032,4088,0
2008-02-01,13.097,13.233,12.973,13.176,7599,0
2008-02-04,13.141,13.158,12.727,12.936,6948,0
2008-02-05,12.99,12.99,12.845,12.93,7713,0
2008-02-06,12.769,12.769,12.577,12.623,5623,0
2008-02-07,12.516,13.176,12.464,13.032,19091,0
2008-02-08,13.032,13.032,12.464,12.845,12448,0
2008-02-11,12.981,12.981,12.567,12.777,13105,0
2008-02-12,12.577,12.854,12.464,12.777,19893,0
2008-02-13,12.667,12.93,12.472,12.819,9808,0
2008-02-14,12.727,12.903,12.516,12.903,6513,0
2008-02-15,12.911,12.954,12.616,12.616,2685,0
2008-02-19,12.577,12.702,12.464,12.489,9621,0
2008-02-20,12.558,12.641,12.464,12.641,5923,0
2008-02-21,12.516,12.684,12.48,12.585,1881,0
2008-02-22,12.593,12.888,12.507,12.777,18274,0
2008-02-25,12.777,12.777,12.558,12.769,3078,0
2008-02-26,12.845,12.911,12.472,12.911,16427,0
2008-02-27,13.089,13.097,12.963,13.064,4414,0
2008-02-28,13.006,13.343,13.006,13.233,10009,0
2008-02-29,13.097,13.097,12.963,13.013,7711,0
2008-03-03,12.973,12.981,12.811,12.811,2247,0
2008-03-04,12.936,12.945,12.472,12.533,4260,0
2008-03-05,12.371,12.879,12.371,12.727,8295,0
2008-03-06,12.76,12.76,12.567,12.623,3785,0
2008-03-07,12.6,12.658,12.498,12.658,2185,0
2008-03-10,12.54,12.616,12.355,12.593,8068,0
2008-03-11,12.567,12.718,12.424,12.702,8774,0
2008-03-12,12.533,12.675,12.507,12.667,5605,0
2008-03-13,12.631,12.684,12.363,12.684,12963,0
2008-03-14,12.516,12.684,12.464,12.631,7201,0
2008-03-17,12.38,12.667,12.346,12.667,19738,0
2008-03-18,13.032,13.032,12.549,12.744,3496,0
2008-03-19,12.516,12.879,12.516,12.777,7057,0
2008-03-20,12.684,12.736,12.516,12.736,8158,0
2008-03-24,12.879,12.888,12.48,12.667,11423,0
2008-03-25,12.675,12.888,12.65,12.879,12863,0
2008-03-26,12.76,12.76,12.472,12.616,7981,0
2008-03-27,12.803,12.888,12.744,12.752,5886,0
2008-03-28,12.744,12.76,12.693,12.76,1536,0
2008-03-31,12.769,12.819,12.472,12.684,10593,0
2008-04-01,12.888,12.888,12.684,12.871,4682,0
2008-04-02,12.744,12.981,12.744,12.973,4180,0
2008-04-03,12.803,13.022,12.752,12.752,5285,0
2008-04-04,13.185,13.185,12.641,12.76,2368,0
2008-04-07,12.567,13.032,12.567,13.032,15635,0
2008-04-08,13.006,13.013,12.516,12.871,6413,0
2008-04-09,12.786,13.301,12.786,13.301,13601,0
2008-04-10,13.352,13.64,13.352,13.548,8734,0
2008-04-11,13.656,13.656,13.216,13.216,5462,0
2008-04-14,13.022,13.604,13.022,13.352,4260,0
2008-04-15,13.665,13.665,12.895,12.903,10196,0
2008-04-16,13.241,13.497,12.6,12.609,14861,0
2008-04-17,12.736,13.167,12.736,13.167,5118,0
2008-04-18,13.241,13.717,13.141,13.411,3880,0
2008-04-21,13.521,13.521,13.208,13.216,1646,0
2008-04-22,13.343,13.521,13.123,13.521,8441,0
2008-04-23,13.647,13.944,13.335,13.453,16631,0
2008-04-24,13.622,13.798,13.141,13.141,4804,0
2008-04-25,13.335,13.841,13.335,13.555,6686,0
2008-04-28,13.521,13.521,13.149,13.301,3095,0
2008-04-29,13.479,13.479,13.185,13.185,8202,0
2008-04-30,13.115,13.419,13.115,13.419,3972,0
2008-05-01,13.419,13.419,13.276,13.276,2219,0
2008-05-02,13.141,13.259,13.032,13.041,7827,0
2008-05-05,12.973,13.176,12.973,13.123,4093,0
2008-05-06,13.097,13.158,12.693,12.744,15779,0
2008-05-07,13.006,13.049,12.76,12.769,9762,0
2008-05-08,12.903,12.911,12.675,12.911,113899,0
2008-05-09,12.803,12.803,12.675,12.794,9338,0
2008-05-12,12.819,12.819,12.6,12.616,10652,0
2008-05-13,12.888,12.888,12.593,12.684,9780,0
2008-05-14,12.658,12.727,12.593,12.6,6609,0
2008-05-15,12.472,12.718,12.472,12.693,5771,0
2008-05-16,12.675,12.871,12.558,12.667,7020,0
2008-05-19,12.811,12.811,12.507,12.6,11670,0
2008-05-20,12.593,12.693,12.472,12.609,7971,0
2008-05-21,12.498,12.744,12.498,12.65,8870,0
2008-05-22,12.675,12.675,12.585,12.585,4087,0
2008-05-23,12.472,12.658,12.472,12.623,3461,0
2008-05-27,12.667,12.693,12.507,12.667,6893,0
2008-05-28,12.631,12.667,12.431,12.498,10589,0
2008-05-29,12.439,12.558,12.355,12.355,9890,0
2008-05-30,12.533,12.609,12.338,12.464,7163,0
2008-06-02,12.558,12.558,12.311,12.346,6036,0
2008-06-03,12.446,12.498,12.38,12.439,3196,0
2008-06-04,12.399,12.549,12.262,12.549,22127,0
2008-06-05,12.558,12.65,12.431,12.616,5473,0
2008-06-06,12.667,12.675,12.464,12.623,12139,0
2008-06-09,12.6,12.888,12.472,12.879,16398,0
2008-06-10,12.888,13.276,12.549,13.106,23851,0
2008-06-11,13.176,13.386,12.736,13.335,8044,0
2008-06-12,13.309,13.435,13.251,13.377,8799,0
2008-06-13,12.862,13.521,12.862,13.36,12119,0
2008-06-16,13.132,13.841,13.132,13.386,34199,0
2008-06-17,13.268,13.301,12.727,12.752,14450,0
2008-06-18,12.871,12.871,12.658,12.744,4575,0
2008-06-19,12.623,12.845,12.623,12.845,5840,0
2008-06-20,12.6,12.845,12.6,12.641,8010,0
2008-06-23,12.623,12.871,12.593,12.786,3643,0
2008-06-24,12.667,12.819,12.507,12.819,10708,0
2008-06-25,12.718,12.811,12.549,12.794,8207,0
2008-06-26,12.744,12.744,12.6,12.609,6282,0
2008-06-27,12.693,12.718,12.296,12.593,10110,0
2008-06-30,12.631,12.631,12.311,12.311,10201,0
2008-07-01,12.253,12.399,12.253,12.279,5804,0
2008-07-02,12.389,12.507,12.253,12.253,8976,0
2008-07-03,12.253,12.302,12.194,12.237,3106,0
2008-07-07,12.424,12.424,12.049,12.229,9606,0
2008-07-08,12.389,12.415,12.159,12.229,1189,0
2008-07-09,12.119,12.407,12.092,12.253,12557,0
2008-07-10,12.439,12.631,12.168,12.389,9046,0
2008-07-11,12.489,12.489,11.949,11.959,7097,0
2008-07-14,12.177,12.237,12.001,12.092,3740,0
2008-07-15,12.22,12.271,11.833,12.11,16158,0
2008-07-16,12.271,12.279,11.833,12.22,3523,0
2008-07-17,12.128,12.329,12.128,12.177,13444,0
2008-07-18,12.237,12.329,11.968,12.271,13653,0
2008-07-21,12.271,12.271,11.833,11.897,6099,0
2008-07-22,11.906,12.075,11.747,12.067,12712,0
2008-07-23,12.128,12.446,12.084,12.311,4888,0
2008-07-24,12.144,12.144,11.933,12.001,4281,0
2008-07-25,12.203,12.363,11.984,12.279,9303,0
2008-07-28,12.407,12.407,11.871,12.049,5323,0
2008-07-29,12.22,12.38,11.984,12.38,6513,0
2008-07-30,12.067,12.407,12.067,12.084,4080,0
2008-07-31,12.211,12.558,12.211,12.558,874,0
2008-08-01,12.585,12.585,12.346,12.407,430,0
2008-08-04,12.54,12.577,12.454,12.577,2809,0
2008-08-05,12.577,12.593,12.472,12.593,2246,0
2008-08-06,12.577,12.616,12.549,12.609,4743,0
2008-08-07,12.424,12.472,12.355,12.454,2012,0
2008-08-08,12.48,12.48,12.049,12.262,11922,0
2008-08-11,12.454,12.675,12.439,12.533,6562,0
2008-08-12,12.38,12.399,12.302,12.346,4366,0
2008-08-13,12.211,12.32,12.211,12.32,714,0
2008-08-14,12.177,12.6,12.177,12.371,4650,0
2008-08-15,12.346,12.464,12.136,12.363,7279,0
2008-08-18,12.237,12.253,11.915,12.084,20277,0
2008-08-19,11.959,12.001,11.871,11.942,5738,0
2008-08-20,11.848,11.906,11.702,11.747,42818,0
2008-08-21,11.855,11.855,11.661,11.808,9813,0
2008-08-22,11.747,11.949,11.747,11.906,4875,0
2008-08-25,12.033,12.211,11.747,12.128,7446,0
2008-08-26,11.984,12.289,11.984,12.211,3699,0
2008-08-27,12.211,12.211,11.897,12.092,1970,0
2008-08-28,12.092,12.092,11.781,11.863,10170,0
2008-08-29,11.863,11.975,11.833,11.915,4629,0
2008-09-02,11.879,12.253,11.871,12.194,7185,0
2008-09-03,12.033,12.101,11.942,11.984,4096,0
2008-09-04,12.067,12.389,11.906,12.128,12531,0
2008-09-05,12.338,12.338,11.879,11.924,10577,0
2008-09-08,11.959,12.177,11.897,11.949,8914,0
2008-09-09,12.041,12.338,11.924,12.229,6421,0
2008-09-10,12.431,12.431,12.016,12.11,6543,0
2008-09-11,12.128,12.128,11.838,11.959,10360,0
2008-09-12,11.848,12.092,11.848,11.942,1833,0
2008-09-15,11.942,12.059,11.791,11.871,9974,0
2008-09-16,11.915,11.924,11.833,11.924,4698,0
2008-09-17,12.067,12.067,11.808,11.815,9102,0
2008-09-18,11.791,11.879,11.791,11.808,12901,0
2008-09-19,12.101,12.101,11.791,11.942,11656,0
2008-09-22,12.067,12.067,11.791,11.791,12285,0
2008-09-23,11.791,11.833,11.694,11.721,16741,0
2008-09-24,11.661,11.791,11.661,11.677,3312,0
2008-09-25,11.833,11.838,11.621,11.637,22085,0
2008-09-26,11.747,11.747,11.621,11.621,2966,0
2008-09-29,11.621,11.621,5.2564,10.554,9342,0
2008-09-30,10.919,10.919,10.394,10.462,27878,0
2008-10-01,10.563,11.146,10.394,11.112,14981,0
2008-10-02,11.178,11.178,10.975,10.975,4773,0
2008-10-03,11.248,11.248,10.394,10.394,10510,0
2008-10-06,10.25,10.268,8.6617,8.9668,44657,0
2008-10-07,9.2535,9.989,9.2535,9.608,17810,0
2008-10-08,9.4892,9.744,9.2535,9.4982,19304,0
2008-10-09,9.549,9.549,9.0008,9.3037,34962,0
2008-10-10,8.9668,9.3814,8.9582,9.3736,24395,0
2008-10-13,9.4733,10.342,9.2769,10.142,20165,0
2008-10-14,10.487,10.985,10.142,10.512,20857,0
2008-10-15,10.817,10.826,10.056,10.056,9900,0
2008-10-16,10.309,10.487,9.3557,9.582,10285,0
2008-10-17,9.3736,9.65,9.3736,9.549,7759,0
2008-10-20,9.4206,9.836,9.3736,9.836,6131,0
2008-10-21,9.643,9.643,9.0243,9.3973,24015,0
2008-10-22,9.0328,9.517,9.0328,9.1948,12468,0
2008-10-23,9.3037,9.4663,9.2948,9.3557,6391,0
2008-10-24,9.2948,9.3814,9.1858,9.3557,10571,0
2008-10-27,9.2948,9.3893,9.0767,9.3203,7100,0
2008-10-28,9.3203,9.534,9.2948,9.507,9642,0
2008-10-29,9.549,9.718,9.549,9.718,7614,0
2008-10-30,9.794,10.142,9.718,9.845,5886,0
2008-10-31,9.718,10.142,9.3291,10.142,18617,0
2008-11-03,9.963,9.963,9.803,9.963,8437,0
2008-11-04,9.726,10.123,9.718,10.056,8385,0
2008-11-05,8.8724,9.591,8.8724,9.3814,31505,0
2008-11-06,9.507,9.582,9.3893,9.582,2661,0
2008-11-07,9.3814,9.776,9.3814,9.668,3651,0
2008-11-10,9.827,9.827,9.3973,9.549,7279,0
2008-11-11,9.2948,9.3814,9.2948,9.3814,5087,0
2008-11-12,9.2948,9.4892,9.1772,9.22,5780,0
2008-11-13,8.9414,9.4385,8.915,9.4041,7977,0
2008-11-14,9.1264,9.4892,9.0412,9.4892,10713,0
2008-11-17,9.4206,9.659,8.9837,8.9837,5010,0
2008-11-18,9.2112,9.565,9.16,9.3391,9723,0
2008-11-19,9.2948,9.701,9.0082,9.608,11026,0
2008-11-20,9.3469,9.71,9.0852,9.2769,5821,0
2008-11-21,9.1349,9.2948,9.0167,9.0243,23669,0
2008-11-24,9.0008,9.3557,9.0008,9.1015,12690,0
2008-11-25,9.2604,9.4385,8.8816,9.1349,23187,0
2008-11-26,8.9668,9.507,8.9668,9.507,15778,0
2008-11-28,9.3814,9.507,9.2948,9.4982,3405,0
2008-12-01,9.3814,9.507,9.2535,9.2535,7747,0
2008-12-02,9.4474,9.4663,9.0082,9.0929,11734,0
2008-12-03,9.2948,9.4385,9.2948,9.3124,5029,0
2008-12-04,9.3124,9.507,9.0008,9.2948,35590,0
2008-12-05,9.4892,9.4982,9.3037,9.3037,4260,0
2008-12-08,9.3391,9.4663,9.2948,9.3814,33615,0
2008-12-09,9.3973,9.3973,9.3124,9.3973,9009,0
2008-12-10,9.3469,9.525,9.2948,9.4296,18070,0
2008-12-11,9.4733,9.517,9.3469,9.517,3226,0
2008-12-12,9.3814,9.517,9.3391,9.517,3399,0
2008-12-15,9.4663,9.549,9.4206,9.549,12459,0
2008-12-16,9.542,9.608,9.4041,9.608,17727,0
2008-12-17,9.591,9.634,9.4663,9.634,10160,0
2008-12-18,9.634,9.776,9.634,9.735,6485,0
2008-12-19,9.718,10.123,9.599,9.896,16304,0
2008-12-22,9.98,10.114,9.929,10.088,19377,0
2008-12-23,10.123,10.25,10.123,10.25,13622,0
2008-12-24,10.25,10.25,9.735,10.033,2276,0
2008-12-26,10.15,10.268,9.769,10.268,7013,0
2008-12-29,10.167,10.268,9.929,10.133,7633,0
2008-12-30,10.042,10.224,9.906,10.208,12172,0
2008-12-31,10.284,10.327,10.201,10.224,6933,0
2009-01-02,10.142,10.351,10.142,10.327,8026,0
2009-01-05,10.377,10.377,9.887,9.971,16097,0
2009-01-06,9.887,10.142,9.887,10.142,24760,0
2009-01-07,9.946,10.25,9.946,10.15,5428,0
2009-01-08,10.123,10.25,10.014,10.176,52883,0
2009-01-09,10.15,10.215,10.081,10.215,1954,0
2009-01-12,10.368,10.394,10.224,10.224,7932,0
2009-01-13,10.142,10.142,10.142,10.142,3349,0
2009-01-14,10.25,10.808,10.142,10.65,13837,0
2009-01-15,10.791,11.406,10.791,11.08,22061,0
2009-01-16,11.341,11.341,10.478,10.478,22742,0
2009-01-20,10.64,10.64,10.403,10.454,3779,0
2009-01-21,10.454,10.454,10.158,10.268,8373,0
2009-01-22,10.454,10.571,10.201,10.412,9198,0
2009-01-23,10.496,10.599,10.056,10.056,6073,0
2009-01-26,9.98,10.599,9.887,10.123,23537,0
2009-01-27,10.014,10.167,10.014,10.142,1032,0
2009-01-28,9.794,10.081,9.794,9.946,10837,0
2009-01-29,9.954,10.176,9.954,10.123,4066,0
2009-01-30,10.056,10.123,9.845,9.98,12590,0
2009-02-02,9.946,9.946,9.938,9.938,1169,0
2009-02-03,9.912,9.963,9.88,9.938,3678,0
2009-02-04,9.887,9.954,9.845,9.845,3928,0
2009-02-05,9.845,9.88,9.811,9.819,4792,0
2009-02-06,9.871,9.896,9.827,9.836,1869,0
2009-02-09,9.803,9.906,9.634,9.643,6174,0
2009-02-10,9.659,9.854,9.65,9.701,7399,0
2009-02-11,9.718,10.133,9.718,10.088,4999,0
2009-02-12,10.133,10.454,10.114,10.445,3993,0
2009-02-13,10.412,10.528,10.412,10.528,3413,0
2009-02-17,10.412,10.412,9.776,10.36,10240,0
2009-02-18,10.184,10.184,9.735,10.142,10742,0
2009-02-19,9.954,10.224,9.762,10.224,3927,0
2009-02-20,9.929,10.224,9.735,10.224,10518,0
2009-02-23,9.811,10.088,9.626,9.626,16403,0
2009-02-24,9.616,10.024,9.616,9.896,7895,0
2009-02-25,9.591,10.097,9.591,9.954,9476,0
2009-02-26,10.088,10.088,9.517,9.517,6178,0
2009-02-27,9.507,9.906,9.4574,9.549,5272,0
2009-03-02,9.4385,9.4385,9.0008,9.0929,19560,0
2009-03-03,9.1187,9.1187,8.2392,8.6702,17668,0
2009-03-04,8.5856,8.7294,8.493,8.594,13623,0
2009-03-05,8.4504,8.9497,8.265,8.9497,20804,0
2009-03-06,8.5436,9.1015,8.4504,8.6535,15233,0
2009-03-09,8.4844,8.5268,8.2309,8.4082,15784,0
2009-03-10,8.4423,9.2112,8.3323,9.1858,12492,0
2009-03-11,9.574,10.056,9.3557,9.701,8444,0
2009-03-12,9.4474,9.769,9.3973,9.718,4063,0
2009-03-13,9.762,10.097,9.616,10.097,16466,0
2009-03-16,9.854,9.954,9.591,9.735,6607,0
2009-03-17,9.836,10.133,9.769,10.081,7963,0
2009-03-18,10.024,10.43,9.784,9.794,8763,0
2009-03-19,10.142,10.445,9.845,9.845,5742,0
2009-03-20,10.469,10.496,9.557,9.794,5471,0
2009-03-23,10.142,10.394,9.574,10.097,3885,0
2009-03-24,10.25,10.25,9.591,9.776,8473,0
2009-03-25,9.989,10.176,9.827,10.005,4961,0
2009-03-26,10.064,10.176,10.064,10.133,7364,0
2009-03-27,9.871,10.184,9.565,10.184,4384,0
2009-03-30,10.184,10.351,10.133,10.142,4844,0
2009-03-31,10.335,10.554,10.268,10.445,5571,0
2009-04-01,10.412,10.437,9.929,10.351,6205,0
2009-04-02,10.318,10.437,10.142,10.437,5340,0
2009-04-03,10.25,10.437,10.15,10.36,4318,0
2009-04-06,10.437,10.536,10.422,10.422,4245,0
2009-04-07,10.368,10.985,10.368,10.817,11513,0
2009-04-08,10.902,10.902,10.902,10.902,307,0
2009-04-09,11.178,11.415,10.65,10.985,11220,0
2009-04-13,10.985,11.595,10.875,11.063,6454,0
2009-04-14,11.231,11.406,10.327,11.196,6021,0
2009-04-15,11.637,12.262,10.608,10.985,12223,0
2009-04-16,11.399,11.424,11.187,11.399,5457,0
2009-04-17,11.29,11.468,11.08,11.08,4713,0
2009-04-20,11.534,11.534,11.08,11.231,2484,0
2009-04-21,11.358,11.399,10.945,10.945,7338,0
2009-04-22,11.037,11.415,11.037,11.399,5159,0
2009-04-23,11.314,11.399,11.314,11.332,2427,0
2009-04-24,11.274,11.282,10.945,11.282,2452,0
2009-04-27,10.985,11.358,10.945,11.323,8363,0
2009-04-28,11.399,11.613,11.154,11.255,21554,0
2009-04-29,11.265,11.694,11.265,11.613,11225,0
2009-04-30,11.433,12.033,11.17,11.205,23103,0
2009-05-01,11.274,12.084,11.239,11.406,3179,0
2009-05-04,11.534,11.949,11.415,11.906,38889,0
2009-05-05,11.871,11.888,11.621,11.863,3500,0
2009-05-06,11.863,12.168,11.772,11.924,23655,0
2009-05-07,11.992,12.084,11.406,11.451,26400,0
2009-05-08,11.8,11.8,11.451,11.534,7108,0
2009-05-11,11.949,11.968,11.791,11.888,29333,0
2009-05-12,11.833,11.933,11.451,11.833,16422,0
2009-05-13,11.833,11.863,11.451,11.542,13473,0
2009-05-14,11.501,11.56,11.376,11.433,2368,0
2009-05-15,11.468,11.823,11.468,11.56,22724,0
2009-05-18,11.451,11.621,11.451,11.613,3510,0
2009-05-19,11.685,11.888,11.613,11.823,38916,0
2009-05-20,11.848,12.211,11.702,11.897,102894,0
2009-05-21,11.685,12.48,11.685,12.041,71220,0
2009-05-22,11.906,12.253,11.906,12.041,12164,0
2009-05-26,11.906,12.168,11.888,12.025,48057,0
2009-05-27,12.041,12.041,11.838,11.838,5209,0
2009-05-28,11.838,11.863,11.492,11.492,9846,0
2009-05-29,11.677,11.833,11.595,11.833,6324,0
2009-06-01,11.915,11.959,11.702,11.915,8773,0
2009-06-02,11.711,11.823,11.653,11.747,7148,0
2009-06-03,11.747,11.747,11.501,11.613,4724,0
2009-06-04,11.702,11.747,11.56,11.747,3429,0
2009-06-05,11.747,11.747,11.492,11.747,7622,0
2009-06-08,11.711,11.763,11.613,11.747,5030,0
2009-06-09,11.747,11.808,11.519,11.702,10921,0
2009-06-10,11.702,11.823,11.702,11.73,16421,0
2009-06-11,11.763,11.879,11.653,11.772,17089,0
2009-06-12,11.747,11.924,11.621,11.781,25508,0
2009-06-15,11.645,11.645,11.406,11.542,10880,0
2009-06-16,11.621,11.747,11.367,11.747,17598,0
2009-06-17,11.747,11.791,11.443,11.747,13669,0
2009-06-18,11.721,11.747,11.637,11.747,4710,0
2009-06-19,11.747,11.781,11.645,11.661,16713,0
2009-06-22,11.661,11.721,11.376,11.629,22499,0
2009-06-23,11.595,11.677,11.534,11.629,17078,0
2009-06-24,11.721,11.888,11.424,11.855,73386,0
2009-06-25,11.924,12.525,11.763,12.507,88159,0
2009-06-26,12.446,13.741,12.075,13.453,2261743,0
2009-06-29,13.176,13.176,12.811,12.936,110190,0
2009-06-30,13.132,13.276,12.702,12.963,57430,0
2009-07-01,13.041,13.097,12.845,13.049,41743,0
2009-07-02,12.973,12.973,12.262,12.311,39298,0
2009-07-06,12.262,12.516,12.033,12.211,31457,0
2009-07-07,12.338,12.871,12.075,12.128,28946,0
2009-07-08,12.211,12.777,11.781,12.472,36212,0
2009-07-09,12.54,12.667,12.041,12.262,20941,0
2009-07-10,12.363,12.828,12.363,12.828,24854,0
2009-07-13,12.828,13.604,12.736,13.497,125845,0
2009-07-14,13.521,13.673,13.149,13.201,72883,0
2009-07-15,13.563,14.154,13.386,13.766,49783,0
2009-07-16,13.75,14.145,13.158,14.096,55538,0
2009-07-17,14.136,14.136,13.54,13.96,33762,0
2009-07-20,14.028,14.154,13.969,14.154,24413,0
2009-07-21,14.154,14.324,13.563,14.324,26110,0
2009-07-22,14.189,14.358,13.435,14.358,27030,0
2009-07-23,14.29,14.923,14.087,14.687,79687,0
2009-07-24,14.696,14.856,14.324,14.502,30374,0
2009-07-27,14.95,14.95,14.61,14.764,23766,0
2009-07-28,14.68,15.118,14.416,14.976,30813,0
2009-07-29,14.976,14.976,14.367,14.755,10517,0
2009-07-30,14.848,15.168,14.848,15.042,31121,0
2009-07-31,14.976,14.976,14.577,14.629,29324,0
2009-08-03,14.544,14.747,14.349,14.535,22764,0
2009-08-04,14.376,14.652,13.951,14.477,17480,0
2009-08-05,14.527,14.636,13.969,13.984,16175,0
2009-08-06,14.087,14.239,13.489,13.548,27138,0
2009-08-07,13.681,14.324,13.555,13.991,37255,0
2009-08-10,13.984,13.984,13.444,13.766,14993,0
2009-08-11,13.766,13.969,13.54,13.548,18558,0
2009-08-12,13.589,14.39,13.589,14.324,25978,0
2009-08-13,14.29,14.358,13.928,14.181,7978,0
2009-08-14,14.105,14.189,13.53,13.555,20296,0
2009-08-17,13.521,13.951,13.309,13.435,15647,0
2009-08-18,13.419,13.733,13.419,13.589,22992,0
2009-08-19,13.489,14.272,13.489,14.247,19102,0
2009-08-20,14.247,14.585,14.247,14.559,18360,0
2009-08-21,14.772,14.89,14.281,14.696,43617,0
2009-08-24,14.755,14.906,14.281,14.906,31250,0
2009-08-25,14.806,14.923,14.264,14.535,20467,0
2009-08-26,14.46,14.992,14.272,14.432,39492,0
2009-08-27,14.399,14.636,14.256,14.51,15325,0
2009-08-28,14.731,14.731,14.063,14.063,23016,0
2009-08-31,14.001,14.324,13.548,13.548,32534,0
2009-09-01,13.555,13.928,12.845,12.845,32713,0
2009-09-02,12.845,13.089,12.803,12.879,10561,0
2009-09-03,12.963,13.259,12.895,13.071,13518,0
2009-09-04,13.013,13.268,12.845,13.259,23880,0
2009-09-08,13.377,13.548,13.089,13.548,18200,0
2009-09-09,13.479,13.733,13.352,13.717,9769,0
2009-09-10,13.673,13.938,13.489,13.741,19978,0
2009-09-11,13.79,13.858,13.681,13.681,8420,0
2009-09-14,13.604,13.64,13.377,13.64,11289,0
2009-09-15,13.589,13.833,13.309,13.75,17051,0
2009-09-16,13.69,13.724,13.555,13.724,6818,0
2009-09-17,13.461,13.733,13.167,13.185,37111,0
2009-09-18,13.208,13.497,13.115,13.201,53950,0
2009-09-21,13.123,13.301,12.93,12.936,12936,0
2009-09-22,13.089,13.089,12.888,12.903,10778,0
2009-09-23,12.845,13.185,12.811,13.149,10295,0
2009-09-24,13.132,13.132,12.472,12.472,36218,0
2009-09-25,11.833,11.833,11.621,11.833,287785,0
2009-09-28,11.833,11.838,11.747,11.808,65442,0
2009-09-29,11.747,11.975,11.621,11.815,50750,0
2009-09-30,11.823,11.833,11.685,11.711,45920,0
2009-10-01,11.721,11.823,11.578,11.578,34817,0
2009-10-02,11.578,11.833,11.56,11.669,51288,0
2009-10-05,12.151,12.151,11.645,11.863,17207,0
2009-10-06,11.933,12.025,11.629,11.838,37581,0
2009-10-07,11.848,12.067,11.833,11.933,33192,0
2009-10-08,12.01,12.041,11.833,11.838,30066,0
2009-10-09,11.897,12.041,11.781,11.808,25481,0
2009-10-12,11.949,11.949,11.661,11.833,38899,0
2009-10-13,11.933,12.041,11.8,12.001,55176,0
2009-10-14,12.092,12.22,11.975,12.049,35738,0
2009-10-15,12.041,12.54,11.949,12.446,151867,0
2009-10-16,12.472,12.693,12.151,12.302,39949,0
2009-10-19,12.355,12.38,12.168,12.338,12546,0
2009-10-20,12.302,12.302,11.838,12.075,24741,0
2009-10-21,12.049,12.355,11.781,11.833,25027,0
2009-10-22,11.871,12.507,11.871,12.271,57761,0
2009-10-23,12.507,12.507,12.084,12.101,21403,0
2009-10-26,12.092,12.237,12.001,12.041,28001,0
2009-10-27,12.041,12.389,12.025,12.128,29377,0
2009-10-28,12.101,12.136,11.906,12.041,41838,0
2009-10-29,12.128,12.464,12.033,12.424,66311,0
2009-10-30,12.424,12.464,11.823,11.823,150983,0
2009-11-02,11.888,12.151,11.781,11.906,29947,0
2009-11-03,11.871,12.159,11.871,12.151,37455,0
2009-11-04,12.151,12.159,11.621,11.621,33917,0
2009-11-05,11.721,12.001,11.534,11.968,36861,0
2009-11-06,11.763,11.959,11.669,11.915,24573,0
2009-11-09,11.992,12.016,11.791,11.897,23554,0
2009-11-10,11.863,11.949,11.669,11.754,22709,0
2009-11-11,11.906,11.975,11.73,11.763,31561,0
2009-11-12,11.8,11.833,11.534,11.534,29629,0
2009-11-13,11.56,11.823,11.552,11.694,16521,0
2009-11-16,11.772,12.119,11.772,12.119,27498,0
2009-11-17,12.092,12.271,11.888,12.203,30832,0
2009-11-18,12.119,12.119,11.838,11.888,21062,0
2009-11-19,11.833,11.942,11.677,11.747,27450,0
2009-11-20,11.747,12.059,11.595,11.73,33578,0
2009-11-23,11.848,12.271,11.848,12.177,21847,0
2009-11-24,12.11,12.38,12.11,12.338,18250,0
2009-11-25,12.399,12.658,12.399,12.593,15443,0
2009-11-27,12.407,12.558,12.237,12.237,15968,0
2009-11-30,12.253,12.498,12.041,12.329,28378,0
2009-12-01,12.415,12.675,12.371,12.593,27853,0
2009-12-02,12.593,12.879,12.407,12.828,50532,0
2009-12-03,12.836,12.836,12.472,12.507,22056,0
2009-12-04,12.658,12.76,12.525,12.684,24299,0
2009-12-07,12.702,12.744,12.507,12.693,15418,0
2009-12-08,12.641,12.854,12.631,12.631,15052,0
2009-12-09,12.658,12.693,12.577,12.609,16421,0
2009-12-10,12.693,12.693,12.177,12.194,26924,0
2009-12-11,12.253,12.439,12.159,12.271,12675,0
2009-12-14,12.329,12.525,12.253,12.489,34150,0
2009-12-15,12.446,12.828,12.279,12.302,37412,0
2009-12-16,12.407,12.54,12.159,12.194,29139,0
2009-12-17,12.253,12.567,12.177,12.302,22845,0
2009-12-18,12.439,12.464,12.01,12.439,114099,0
2009-12-21,12.439,12.616,12.38,12.507,17184,0
2009-12-22,12.558,12.593,12.296,12.302,27551,0
2009-12-23,12.22,12.454,12.203,12.253,18344,0
2009-12-24,12.311,12.507,12.311,12.446,2491,0
2009-12-28,12.516,12.577,12.464,12.577,14466,0
2009-12-29,12.577,12.577,12.262,12.32,13353,0
2009-12-30,12.338,12.363,12.084,12.302,31352,0
2009-12-31,12.32,12.498,12.119,12.262,29598,0
2010-01-04,12.415,12.616,12.371,12.585,21896,0
2010-01-05,12.675,12.675,12.371,12.424,18729,0
2010-01-06,12.38,12.577,12.016,12.049,32629,0
2010-01-07,12.11,12.329,11.968,12.016,16055,0
2010-01-08,12.211,12.211,11.984,12.067,12959,0
2010-01-11,12.041,12.128,11.959,11.959,21007,0
2010-01-12,11.959,12.101,11.888,11.897,22970,0
2010-01-13,11.838,12.041,11.833,11.871,39027,0
2010-01-14,11.879,11.942,11.833,11.863,14185,0
2010-01-15,12.041,12.049,11.738,11.747,68096,0
2010-01-19,11.848,11.863,11.763,11.855,26503,0
2010-01-20,11.772,11.871,11.747,11.772,41573,0
2010-01-21,11.791,11.871,11.637,11.669,37281,0
2010-01-22,11.661,11.702,11.492,11.492,52960,0
2010-01-25,11.51,11.603,11.492,11.527,29440,0
2010-01-26,11.534,11.534,11.424,11.433,31065,0
2010-01-27,11.424,11.443,11.072,11.214,49981,0
2010-01-28,11.196,11.239,11.019,11.028,22257,0
2010-01-29,11.037,11.383,11.028,11.224,53282,0
2010-02-01,11.282,11.341,11.072,11.314,23771,0
2010-02-02,11.323,11.595,11.146,11.17,32224,0
2010-02-03,11.17,11.341,11.063,11.08,34417,0
2010-02-04,11.072,11.274,11.045,11.055,29080,0
2010-02-05,11.089,11.214,11.08,11.178,18546,0
2010-02-08,11.224,11.248,11.019,11.019,18629,0
2010-02-09,11.164,11.451,11.063,11.104,21076,0
2010-02-10,11.097,11.332,11.097,11.323,23587,0
2010-02-11,11.274,11.485,11.112,11.477,23448,0
2010-02-12,11.406,11.459,11.323,11.367,12773,0
2010-02-16,11.451,11.694,11.451,11.653,24502,0
2010-02-17,11.685,11.781,11.406,11.772,29196,0
2010-02-18,11.772,11.897,11.653,11.791,28142,0
2010-02-19,11.711,11.747,11.367,11.613,59719,0
2010-02-22,11.621,11.702,11.492,11.661,12593,0
2010-02-23,11.587,11.702,11.534,11.637,22975,0
2010-02-24,11.685,11.73,11.587,11.702,11302,0
2010-02-25,11.621,11.781,11.415,11.621,14667,0
2010-02-26,11.569,11.781,11.332,11.383,43245,0
2010-03-01,11.459,11.772,11.459,11.772,29930,0
2010-03-02,11.747,11.772,11.51,11.73,24482,0
2010-03-03,11.772,11.791,11.569,11.738,30905,0
2010-03-04,11.791,11.888,11.702,11.888,23034,0
2010-03-05,11.871,11.888,11.8,11.871,25051,0
2010-03-08,11.848,11.888,11.754,11.848,15222,0
2010-03-09,11.879,12.016,11.747,11.959,23189,0
2010-03-10,12.075,12.119,11.791,12.041,14805,0
2010-03-11,11.968,12.084,11.791,12.084,23298,0
2010-03-12,11.915,12.049,11.833,11.848,34123,0
2010-03-15,11.879,11.924,11.754,11.848,18375,0
2010-03-16,11.838,11.838,11.677,11.833,12314,0
2010-03-17,11.871,11.968,11.685,11.959,30691,0
2010-03-18,11.848,11.879,11.669,11.833,31712,0
2010-03-19,11.815,11.975,11.694,11.8,51833,0
2010-03-22,11.815,11.949,11.645,11.924,20776,0
2010-03-23,11.915,12.001,11.781,11.984,24026,0
2010-03-24,11.984,12.041,11.747,11.933,44349,0
2010-03-25,11.949,11.949,11.677,11.763,20133,0
2010-03-26,11.763,11.879,11.754,11.838,28316,0
2010-03-29,11.838,11.968,11.661,11.871,26300,0
2010-03-30,11.915,11.959,11.711,11.763,34896,0
2010-03-31,11.747,11.871,11.595,11.621,55700,0
2010-04-01,11.661,11.823,11.645,11.747,18413,0
2010-04-05,11.855,12.001,11.791,11.949,21494,0
2010-04-06,11.915,11.949,11.711,11.8,42629,0
2010-04-07,11.833,11.871,11.694,11.738,28588,0
2010-04-08,11.702,11.888,11.645,11.8,32836,0
2010-04-09,11.791,11.823,11.677,11.677,10253,0
2010-04-12,11.791,11.906,11.669,11.685,42487,0
2010-04-13,11.685,11.879,11.685,11.8,16557,0
2010-04-14,11.808,11.897,11.8,11.897,30891,0
2010-04-15,11.975,12.033,11.645,11.906,26619,0
2010-04-16,11.906,11.906,11.721,11.781,37609,0
2010-04-19,11.781,11.781,11.653,11.73,24202,0
2010-04-20,11.702,11.763,11.653,11.754,47394,0
2010-04-21,11.8,11.8,11.645,11.73,19051,0
2010-04-22,11.645,11.833,11.492,11.833,38270,0
2010-04-23,11.637,11.838,11.637,11.838,29845,0
2010-04-26,11.781,11.949,11.772,11.888,25446,0
2010-04-27,11.823,11.959,11.747,11.763,43481,0
2010-04-28,11.747,11.838,11.721,11.781,13697,0
2010-04-29,11.808,11.959,11.661,11.833,56996,0
2010-04-30,11.863,11.863,11.595,11.621,65253,0
2010-05-03,11.578,11.781,11.569,11.781,40148,0
2010-05-04,11.645,11.754,11.501,11.621,37339,0
2010-05-05,11.653,11.653,11.406,11.424,43692,0
2010-05-06,11.424,11.534,11.146,11.399,69518,0
2010-05-07,11.358,11.519,11.112,11.13,48051,0
2010-05-10,11.468,11.645,11.239,11.629,48289,0
2010-05-11,11.56,11.791,11.459,11.772,22608,0
2010-05-12,11.754,12.041,11.747,12.033,33989,0
2010-05-13,12.025,12.101,11.629,12.025,26356,0
2010-05-14,11.959,12.025,11.833,11.992,16007,0
2010-05-17,12.001,12.159,11.848,12.041,33324,0
2010-05-18,12.203,12.211,12.016,12.067,31585,0
2010-05-19,11.871,12.092,11.587,11.645,29986,0
2010-05-20,11.637,11.677,11.314,11.314,51502,0
2010-05-21,11.196,11.485,11.121,11.391,44189,0
2010-05-24,11.415,11.51,11.154,11.154,32620,0
2010-05-25,11.112,11.323,10.902,11.089,50904,0
2010-05-26,11.196,11.376,10.985,10.994,40555,0
2010-05-27,11.214,11.433,11.063,11.089,58410,0
2010-05-28,11.112,11.138,10.843,11.01,54950,0
2010-06-01,10.958,11.406,10.952,11.121,76094,0
2010-06-02,11.146,11.492,11.072,11.492,45696,0
2010-06-03,11.367,11.587,11.265,11.534,38641,0
2010-06-04,11.29,11.406,11.08,11.146,51791,0
2010-06-07,11.205,11.282,11.112,11.112,27062,0
2010-06-08,11.164,11.248,11.028,11.104,48982,0
2010-06-09,11.214,11.265,11.037,11.146,29845,0
2010-06-10,11.29,11.468,11.097,11.332,40096,0
2010-06-11,11.282,11.51,11.17,11.51,29348,0
2010-06-14,11.603,11.603,11.214,11.424,23057,0
2010-06-15,11.527,11.653,11.332,11.595,21103,0
2010-06-16,11.552,11.8,11.51,11.738,27826,0
2010-06-17,11.823,11.823,11.587,11.754,15129,0
2010-06-18,11.815,11.833,11.661,11.791,55006,0
2010-06-21,11.833,11.833,11.542,11.754,17988,0
2010-06-22,11.833,11.942,11.56,11.578,27960,0
2010-06-23,11.56,11.855,11.56,11.791,11601,0
2010-06-24,11.685,11.984,11.595,11.772,38566,0
2010-06-25,11.848,13.185,11.791,13.185,916339,0
2010-06-28,12.6,12.786,12.472,12.6,142016,0
2010-06-29,12.498,12.498,11.959,12.016,61252,0
2010-06-30,12.077,12.224,11.879,12.003,41679,0
2010-07-01,11.888,12.22,11.863,11.897,35491,0
2010-07-02,11.915,12.151,11.8,11.8,48407,0
2010-07-06,12.001,12.101,11.747,11.747,64029,0
2010-07-07,11.823,12.084,11.823,11.871,70506,0
2010-07-08,11.933,11.975,11.772,11.888,37093,0
2010-07-09,11.924,12.229,11.879,12.151,18620,0
2010-07-12,12.177,12.245,11.815,11.815,21497,0
2010-07-13,11.984,12.253,11.823,12.168,35167,0
2010-07-14,12.084,12.22,11.992,12.059,21651,0
2010-07-15,12.119,12.229,11.915,11.975,27417,0
2010-07-16,11.879,12.001,11.519,11.519,62724,0
2010-07-19,11.587,11.685,11.341,11.569,31187,0
2010-07-20,11.468,11.906,11.468,11.888,23286,0
2010-07-21,11.984,12.119,11.791,11.833,33004,0
2010-07-22,12.01,12.187,11.838,12.159,27972,0
2010-07-23,12.144,12.549,11.915,12.533,46530,0
2010-07-26,12.549,12.585,12.253,12.464,58975,0
2010-07-27,12.489,12.558,12.32,12.38,41737,0
2010-07-28,12.371,12.48,12.159,12.203,36853,0
2010-07-29,12.346,12.489,12.194,12.424,26674,0
2010-07-30,12.424,12.658,12.424,12.516,26561,0
2010-08-02,12.641,12.744,12.424,12.693,55312,0
2010-08-03,12.6,12.727,12.424,12.424,26628,0
2010-08-04,12.446,12.667,12.262,12.609,20915,0
2010-08-05,12.48,12.711,12.262,12.525,33362,0
2010-08-06,12.389,12.684,12.01,12.159,42156,0
2010-08-09,12.279,12.289,12.01,12.075,45562,0
2010-08-10,12.128,12.289,12.01,12.092,60129,0
2010-08-11,11.959,12.237,11.621,11.637,73023,0
2010-08-12,11.569,11.992,11.406,11.975,45766,0
2010-08-13,11.897,11.984,11.424,11.424,61542,0
2010-08-16,11.415,12.203,11.415,12.203,70276,0
2010-08-17,12.245,12.338,12.049,12.289,51824,0
2010-08-18,12.346,12.431,12.168,12.355,34856,0
2010-08-19,12.271,12.415,12.067,12.067,55537,0
2010-08-20,12.059,12.22,12.059,12.211,35493,0
2010-08-23,12.203,12.289,11.933,11.933,39741,0
2010-08-24,11.808,12.144,11.808,11.838,21033,0
2010-08-25,11.855,12.954,11.838,12.945,121757,0
2010-08-26,12.828,12.981,12.585,12.727,75778,0
2010-08-27,12.819,13.022,12.609,13.006,31080,0
2010-08-30,12.895,12.945,12.623,12.794,37864,0
2010-08-31,12.744,12.981,12.593,12.871,32475,0
2010-09-01,13.041,13.158,12.76,12.981,65248,0
2010-09-02,12.623,12.888,12.415,12.675,18999,0
2010-09-03,12.777,12.811,12.593,12.744,22354,0
2010-09-07,12.736,12.854,12.424,12.431,32553,0
2010-09-08,12.489,12.525,12.229,12.363,17953,0
2010-09-09,12.516,12.567,12.371,12.38,20120,0
2010-09-10,12.48,12.54,12.363,12.407,13971,0
2010-09-13,12.549,12.879,12.194,12.777,41597,0
2010-09-14,12.48,12.811,12.472,12.769,37582,0
2010-09-15,12.76,13.071,12.76,12.921,28890,0
2010-09-16,12.936,12.945,12.736,12.871,28389,0
2010-09-17,13.022,13.377,13.006,13.268,70272,0
2010-09-20,13.319,13.419,13.167,13.419,61038,0
2010-09-21,13.419,13.419,13.201,13.201,28567,0
2010-09-22,13.284,13.419,13.08,13.327,23305,0
2010-09-23,13.292,13.335,13.049,13.08,21608,0
2010-09-24,13.259,13.461,13.08,13.461,39850,0
2010-09-27,13.505,13.589,13.259,13.461,41226,0
2010-09-28,13.461,13.54,13.276,13.453,37370,0
2010-09-29,13.461,13.75,13.276,13.75,51864,0
2010-09-30,13.411,13.724,13.368,13.444,50058,0
2010-10-01,13.444,13.589,13.444,13.497,30928,0
2010-10-04,13.419,13.419,13.251,13.301,21856,0
2010-10-05,13.47,13.631,13.259,13.631,46835,0
2010-10-06,13.47,13.733,13.47,13.596,32635,0
2010-10-07,13.707,13.707,13.335,13.386,21474,0
2010-10-08,13.335,13.596,13.268,13.489,27137,0
2010-10-11,13.419,13.489,13.301,13.343,11858,0
2010-10-12,13.36,13.377,13.08,13.292,15580,0
2010-10-13,13.47,13.707,13.208,13.647,31518,0
2010-10-14,13.589,13.783,13.479,13.766,22967,0
2010-10-15,13.894,14.036,13.631,13.733,54648,0
2010-10-18,13.798,13.798,13.268,13.707,28991,0
2010-10-19,13.505,13.707,13.505,13.589,15887,0
2010-10-20,13.69,14.055,13.377,13.902,27934,0
2010-10-21,13.938,13.969,13.53,13.571,22965,0
2010-10-22,13.631,13.631,13.292,13.301,20743,0
2010-10-25,13.435,13.571,13.241,13.36,27909,0
2010-10-26,13.259,13.579,13.259,13.386,26498,0
2010-10-27,13.352,13.47,13.208,13.309,19656,0
2010-10-28,13.444,13.453,13.309,13.335,12052,0
2010-10-29,13.351,13.402,13.22,13.274,16164,0
2010-11-01,13.352,13.352,13.013,13.032,14766,0
2010-11-02,13.216,13.268,13.115,13.259,33411,0
2010-11-03,13.292,13.427,13.115,13.427,8200,0
2010-11-04,13.596,13.673,13.276,13.419,36771,0
2010-11-05,13.513,13.673,13.461,13.548,16054,0
2010-11-08,13.53,13.631,13.36,13.435,27864,0
2010-11-09,13.489,13.596,13.301,13.319,18256,0
2010-11-10,13.411,13.497,13.301,13.352,25396,0
2010-11-11,13.335,13.47,13.284,13.419,16741,0
2010-11-12,13.292,13.419,13.241,13.284,19412,0
2010-11-15,13.319,13.589,13.319,13.479,15438,0
2010-11-16,13.435,13.64,13.368,13.589,48239,0
2010-11-17,13.64,13.64,13.309,13.411,16976,0
2010-11-18,13.563,13.563,13.292,13.47,19946,0
2010-11-19,13.505,13.571,13.419,13.548,19833,0
2010-11-22,13.563,13.64,13.352,13.53,16323,0
2010-11-23,13.479,13.622,13.309,13.53,21683,0
2010-11-24,13.64,13.647,13.505,13.589,28620,0
2010-11-26,13.505,13.673,13.505,13.53,4957,0
2010-11-29,13.505,13.505,13.377,13.435,17599,0
2010-11-30,13.395,13.479,13.251,13.276,30537,0
2010-12-01,13.489,13.631,13.327,13.604,18551,0
2010-12-02,13.631,13.631,13.36,13.505,13494,0
2010-12-03,13.497,13.613,13.479,13.589,11228,0
2010-12-06,13.64,14.163,13.521,14.028,38276,0
2010-12-07,14.087,14.189,13.64,13.944,36828,0
2010-12-08,13.984,14.376,13.984,14.376,22604,0
2010-12-09,14.652,14.755,14.432,14.721,54629,0
2010-12-10,14.764,14.856,14.518,14.772,37293,0
2010-12-13,14.848,15.092,14.594,14.815,43724,0
2010-12-14,14.906,15.057,14.815,15.057,29974,0
2010-12-15,15.067,15.075,14.838,14.968,21526,0
2010-12-16,15.033,15.033,14.696,14.881,24418,0
2010-12-17,14.873,14.881,14.68,14.838,61090,0
2010-12-20,14.873,15.042,14.493,14.712,18165,0
2010-12-21,14.721,14.721,14.028,14.342,111669,0
2010-12-22,14.342,14.424,14.181,14.416,41660,0
2010-12-23,14.46,14.603,14.272,14.518,13592,0
2010-12-27,14.643,14.881,14.518,14.864,22069,0
2010-12-28,14.897,14.923,14.772,14.881,11136,0
2010-12-29,14.795,14.984,14.523,14.745,8549,0
2010-12-30,14.778,14.795,14.514,14.514,9996,0
2010-12-31,14.395,14.509,14.395,14.501,8570,0
2011-01-03,14.298,14.687,14.298,14.61,24290,0
2011-01-04,14.594,14.594,14.055,14.055,22408,0
2011-01-05,14.079,14.163,13.858,13.944,28104,0
2011-01-06,14.096,14.096,13.665,13.783,20749,0
2011-01-07,13.841,13.92,13.613,13.733,24839,0
2011-01-10,13.944,13.984,13.54,13.938,15038,0
2011-01-11,14.121,14.256,14.028,14.121,26601,0
2011-01-12,14.247,14.256,13.977,14.036,33472,0
2011-01-13,14.063,14.222,13.876,14.055,17526,0
2011-01-14,14.087,14.256,13.977,14.087,33400,0
2011-01-18,14.114,14.272,14.105,14.231,16962,0
2011-01-19,14.247,14.256,13.758,13.79,30076,0
2011-01-20,13.733,13.991,13.64,13.64,24358,0
2011-01-21,13.741,13.867,13.47,13.513,31196,0
2011-01-24,13.563,13.841,13.548,13.64,25611,0
2011-01-25,13.622,14.028,13.622,13.991,28787,0
2011-01-26,14.036,14.342,14.019,14.256,25620,0
2011-01-27,14.256,14.298,14.145,14.145,25365,0
2011-01-28,14.198,14.206,13.47,13.497,29732,0
2011-01-31,13.626,14.292,13.565,14.144,51631,0
2011-02-01,14.105,14.518,14.063,14.46,27007,0
2011-02-02,14.367,14.399,14.272,14.272,12558,0
2011-02-03,14.399,14.399,14.198,14.239,11895,0
2011-02-04,14.222,14.222,13.894,14.019,23688,0
2011-02-07,14.001,14.349,14.001,14.333,17674,0
2011-02-08,14.307,14.485,14.198,14.485,29304,0
2011-02-09,14.493,14.569,14.342,14.477,24779,0
2011-02-10,14.46,14.535,14.154,14.29,42625,0
2011-02-11,14.198,14.468,14.181,14.424,12231,0
2011-02-14,14.46,14.585,14.46,14.477,13477,0
2011-02-15,14.493,14.559,14.256,14.256,16416,0
2011-02-16,14.376,14.468,14.222,14.367,19422,0
2011-02-18,14.333,14.661,14.333,14.493,27321,0
2011-02-22,14.382,14.407,14.128,14.136,30917,0
2011-02-23,14.272,14.416,14.206,14.231,15883,0
2011-02-24,14.333,14.39,14.231,14.349,25196,0
2011-02-25,14.333,14.407,14.213,14.367,21498,0
2011-02-28,14.473,14.49,14.216,14.344,25018,0
2011-03-01,14.39,14.39,13.563,13.665,41815,0
2011-03-02,13.579,13.673,13.419,13.656,47278,0
2011-03-03,13.75,13.984,13.733,13.984,20798,0
2011-03-04,14.019,14.019,13.69,13.75,18661,0
2011-03-07,13.699,13.944,13.435,13.435,34862,0
2011-03-08,13.555,13.894,13.427,13.841,21903,0
2011-03-09,14.087,14.485,13.944,14.272,51614,0
2011-03-10,14.163,14.213,13.867,13.894,44257,0
2011-03-11,13.894,14.01,13.758,13.815,42903,0
2011-03-14,13.741,13.79,13.521,13.589,20743,0
2011-03-15,13.571,13.571,13.377,13.419,42421,0
2011-03-16,13.36,13.699,13.36,13.631,27696,0
2011-03-17,13.783,13.783,13.555,13.631,20813,0
2011-03-18,13.717,13.885,13.505,13.783,77570,0
2011-03-21,13.894,14.272,13.894,14.272,29384,0
2011-03-22,14.189,14.358,14.055,14.206,21386,0
2011-03-23,14.231,14.407,14.172,14.349,9072,0
2011-03-24,14.407,14.407,14.264,14.324,11141,0
2011-03-25,14.382,14.518,14.01,14.046,36862,0
2011-03-28,14.121,14.493,14.121,14.172,31500,0
2011-03-29,14.256,14.432,14.172,14.39,12328,0
2011-03-30,14.493,14.502,14.29,14.493,17499,0
2011-03-31,14.501,14.717,14.501,14.717,19799,0
2011-04-01,14.721,14.788,14.594,14.594,22439,0
2011-04-04,14.636,14.806,14.603,14.739,23743,0
2011-04-05,14.67,14.848,14.577,14.652,24517,0
2011-04-06,14.67,14.873,14.67,14.806,7531,0
2011-04-07,14.83,14.83,14.731,14.747,6776,0
2011-04-08,14.788,14.788,14.367,14.367,10449,0
2011-04-11,14.376,14.382,14.079,14.079,20682,0
2011-04-12,14.181,14.181,13.96,13.96,26063,0
2011-04-13,14.036,14.247,14.036,14.231,35100,0
2011-04-14,14.145,14.316,14.079,14.247,8452,0
2011-04-15,14.316,14.62,14.316,14.585,35890,0
2011-04-18,14.485,14.61,14.468,14.527,26924,0
2011-04-19,14.594,14.594,14.316,14.51,20506,0
2011-04-20,14.62,14.652,14.535,14.636,44943,0
2011-04-21,14.747,14.747,14.442,14.629,19578,0
2011-04-25,14.62,14.712,14.559,14.629,16376,0
2011-04-26,14.629,14.712,14.45,14.68,17280,0
2011-04-27,14.68,14.739,14.569,14.603,14025,0
2011-04-28,14.704,14.788,14.636,14.788,11611,0
2011-04-29,14.76,14.978,14.612,14.751,22787,0
2011-05-02,14.873,14.941,14.544,14.544,16493,0
2011-05-03,14.551,14.643,14.163,14.163,12942,0
2011-05-04,14.247,14.788,14.198,14.477,37104,0
2011-05-05,14.222,14.61,14.154,14.222,25683,0
2011-05-06,14.324,14.551,14.121,14.163,16089,0
2011-05-09,14.172,14.559,14.154,14.424,28162,0
2011-05-10,14.603,14.687,14.45,14.68,11735,0
2011-05-11,14.594,14.687,14.416,14.424,9229,0
2011-05-12,14.527,14.687,14.527,14.652,15790,0
2011-05-13,14.772,14.772,14.432,14.432,27186,0
2011-05-16,14.416,14.442,14.01,14.01,39130,0
2011-05-17,14.036,14.198,13.944,13.944,24970,0
2011-05-18,13.951,14.163,13.867,14.163,21035,0
2011-05-19,14.079,14.272,14.079,14.189,12436,0
2011-05-20,14.181,14.264,14.087,14.087,28206,0
2011-05-23,13.902,14.367,13.902,14.063,19742,0
2011-05-24,14.154,14.29,13.96,14.055,36714,0
2011-05-25,14.055,14.432,14.055,14.358,9756,0
2011-05-26,14.281,14.62,14.272,14.62,15063,0
2011-05-27,14.643,14.704,14.577,14.629,7089,0
2011-05-31,14.75,14.921,14.423,14.862,29469,0
2011-06-01,14.873,14.873,13.96,13.991,25791,0
2011-06-02,14.121,14.493,14.121,14.172,22036,0
2011-06-03,13.977,14.29,13.977,14.036,24365,0
2011-06-06,14.114,14.264,13.951,13.951,37226,0
2011-06-07,14.064,14.344,14.064,14.072,16536,0
2011-06-08,14.029,14.301,14.029,14.107,28710,0
2011-06-09,14.216,14.311,14.081,14.123,34393,0
2011-06-10,14.029,14.284,14.002,14.002,28273,0
2011-06-13,14.121,14.213,13.984,14.01,20080,0
2011-06-14,14.172,14.298,14.087,14.298,34950,0
2011-06-15,14.128,14.231,14.028,14.046,25124,0
2011-06-16,14.115,14.224,14.072,14.098,27481,0
2011-06-17,14.165,14.268,14.115,14.192,51832,0
2011-06-20,14.174,14.557,14.037,14.541,26092,0
2011-06-21,14.557,14.557,14.353,14.557,37047,0
2011-06-22,14.42,14.523,14.403,14.42,24790,0
2011-06-23,14.234,14.481,14.224,14.481,11575,0
2011-06-24,14.533,14.533,13.902,13.911,353365,0
2011-06-27,13.984,14.064,13.858,13.992,62286,0
2011-06-28,14.089,14.157,13.97,14.138,38213,0
2011-06-29,14.13,14.268,13.978,14.047,18039,0
2011-06-30,14.154,14.154,14.042,14.094,31481,0
2011-07-01,14.157,14.183,14.011,14.147,27943,0
2011-07-05,14.147,14.301,14.081,14.259,50813,0
2011-07-06,14.25,14.379,14.208,14.311,26391,0
2011-07-07,14.371,14.481,14.216,14.481,25140,0
2011-07-08,14.403,14.634,14.344,14.575,32245,0
2011-07-11,14.455,14.641,14.455,14.591,20690,0
2011-07-12,14.6,14.872,14.557,14.786,30209,0
2011-07-13,14.89,14.941,14.762,14.905,34915,0
2011-07-14,14.89,14.89,14.641,14.745,17724,0
2011-07-15,14.872,14.941,14.565,14.772,70830,0
2011-07-18,14.822,14.829,14.609,14.772,29855,0
2011-07-19,14.881,15.129,14.753,15.067,31811,0
2011-07-20,15.01,15.076,14.847,14.89,22946,0
2011-07-21,15.017,15.28,14.897,15.265,33220,0
2011-07-22,15.28,15.28,14.89,15.084,15973,0
2011-07-25,15.025,15.196,14.932,14.941,29140,0
2011-07-26,15.025,15.025,14.586,14.586,48057,0
2011-07-27,14.805,14.872,14.465,14.49,45785,0
2011-07-28,14.6,14.617,14.481,14.583,31892,0
2011-07-29,14.449,14.621,14.44,14.518,22233,0
2011-08-01,14.565,14.694,14.437,14.499,39238,0
2011-08-02,14.502,14.586,14.157,14.157,39282,0
2011-08-03,14.208,14.617,14.138,14.465,26509,0
2011-08-04,14.259,14.685,14.056,14.056,41705,0
2011-08-05,14.224,14.565,14.115,14.216,28937,0
2011-08-08,14.011,14.508,13.774,13.774,69848,0
2011-08-09,14.224,14.738,13.645,14.729,66618,0
2011-08-10,14.499,14.65,14.276,14.353,51989,0
2011-08-11,14.311,15.129,14.157,14.913,52686,0
2011-08-12,15.05,15.05,14.403,14.565,48366,0
2011-08-15,14.738,14.753,14.49,14.753,10309,0
2011-08-16,14.6,14.729,14.473,14.541,31233,0
2011-08-17,14.905,14.905,14.429,14.499,23748,0
2011-08-18,14.268,14.49,14.174,14.311,60066,0
2011-08-19,14.183,14.609,14.138,14.411,45795,0
2011-08-22,14.786,14.786,14.284,14.394,20495,0
2011-08-23,14.473,15.076,14.473,14.992,50411,0
2011-08-24,14.932,15.265,14.905,15.231,59875,0
2011-08-25,15.084,15.093,14.71,14.778,44669,0
2011-08-26,14.617,15.324,14.617,15.315,60140,0
2011-08-29,15.333,15.453,15.231,15.365,55975,0
2011-08-30,15.17,15.392,15.093,15.333,23156,0
2011-08-31,15.418,15.418,15.132,15.184,39396,0
2011-09-01,15.239,15.239,14.626,14.753,32892,0
2011-09-02,14.631,14.933,14.38,14.395,32482,0
2011-09-06,14.313,14.459,14.148,14.381,41419,0
2011-09-07,14.706,14.852,14.423,14.586,42247,0
2011-09-08,14.431,14.612,14.286,14.286,27582,0
2011-09-09,14.278,14.286,14.056,14.098,38428,0
2011-09-12,14.201,14.328,14.056,14.25,26793,0
2011-09-13,14.344,14.379,14.224,14.276,24458,0
2011-09-14,14.437,14.499,14.183,14.411,32430,0
2011-09-15,14.42,14.499,14.353,14.499,12866,0
2011-09-16,14.595,14.655,14.397,14.518,57021,0
2011-09-19,14.311,14.42,14.25,14.25,13303,0
2011-09-20,14.339,14.423,14.064,14.064,29535,0
2011-09-21,14.115,14.339,14.056,14.056,38708,0
2011-09-22,13.937,14.166,13.746,13.839,69299,0
2011-09-23,13.848,14.209,13.848,14.175,22167,0
2011-09-26,14.123,14.294,13.804,14.131,24481,0
2011-09-27,14.339,14.374,14.01,14.184,49842,0
2011-09-28,14.184,14.235,13.788,13.788,37628,0
2011-09-29,14.081,14.131,13.78,13.875,26011,0
2011-09-30,13.737,14.119,13.737,13.894,33578,0
2011-10-03,13.804,14.123,13.738,13.738,50049,0
2011-10-04,13.738,14.423,13.616,14.374,94750,0
2011-10-05,14.397,14.423,14.252,14.322,24216,0
2011-10-06,14.322,14.397,14.098,14.387,36633,0
2011-10-07,14.294,14.387,13.892,13.892,23268,0
2011-10-10,14.184,14.387,14.056,14.355,42587,0
2011-10-11,14.322,14.381,13.839,14.081,47801,0
2011-10-12,14.072,14.294,14.064,14.286,30011,0
2011-10-13,14.166,14.387,13.95,14.387,29503,0
2011-10-14,14.387,14.476,14.201,14.449,26410,0
2011-10-17,14.485,14.485,14.081,14.115,51175,0
2011-10-18,14.193,14.51,14.064,14.485,38839,0
2011-10-19,14.449,14.51,14.184,14.209,26088,0
2011-10-20,14.261,14.365,14.047,14.313,43566,0
2011-10-21,14.467,14.467,14.269,14.365,46681,0
2011-10-24,14.397,14.716,14.365,14.716,33250,0
2011-10-25,14.682,14.682,14.286,14.374,30748,0
2011-10-26,14.535,14.716,14.44,14.673,39384,0
2011-10-27,14.784,15.456,14.725,15.456,76426,0
2011-10-28,15.394,15.394,14.784,14.852,46114,0
2011-10-31,14.626,14.894,14.599,14.599,24279,0
2011-11-01,14.397,14.51,14.166,14.166,44287,0
2011-11-02,14.387,14.645,14.374,14.578,30767,0
2011-11-03,14.552,15.057,14.552,15.042,38076,0
2011-11-04,14.881,15.01,14.622,14.631,25086,0
2011-11-07,14.621,14.664,14.449,14.57,16964,0
2011-11-08,14.682,14.949,14.57,14.93,39109,0
2011-11-09,14.655,14.769,14.269,14.269,50611,0
2011-11-10,14.459,14.51,14.243,14.405,28126,0
2011-11-11,14.535,14.664,14.51,14.631,29452,0
2011-11-14,14.578,14.578,14.423,14.459,23006,0
2011-11-15,14.56,14.811,14.51,14.811,20321,0
2011-11-16,14.631,14.759,14.595,14.612,19194,0
2011-11-17,14.638,14.75,14.423,14.459,28028,0
2011-11-18,14.467,14.699,14.467,14.69,21870,0
2011-11-21,14.467,14.664,14.467,14.535,22592,0
2011-11-22,14.604,14.716,14.423,14.423,21029,0
2011-11-23,14.381,14.552,14.175,14.209,36753,0
2011-11-25,14.175,14.355,14.166,14.193,18510,0
2011-11-28,14.476,14.645,14.449,14.645,34000,0
2011-11-29,14.645,14.878,14.638,14.844,24223,0
2011-11-30,15.01,15.392,14.939,15.392,74195,0
2011-12-01,15.24,15.24,14.844,14.862,34289,0
2011-12-02,14.949,15.257,14.949,15.075,20335,0
2011-12-05,15.266,15.367,15.129,15.316,32432,0
2011-12-06,15.286,15.428,15.167,15.278,25275,0
2011-12-07,15.219,15.219,14.7,14.726,45524,0
2011-12-08,14.664,14.726,14.484,14.484,32944,0
2011-12-09,14.726,15.097,14.578,14.968,27871,0
2011-12-12,14.792,14.792,14.595,14.664,25314,0
2011-12-13,14.699,14.844,14.527,14.56,25720,0
2011-12-14,14.595,15.057,14.518,15.042,30043,0
2011-12-15,15.016,15.016,14.612,14.826,26592,0
2011-12-16,14.968,14.968,14.655,14.837,68827,0
2011-12-19,14.852,14.921,14.57,14.612,23700,0
2011-12-20,14.881,14.986,14.604,14.978,44394,0
2011-12-21,14.872,15.079,14.813,15.069,19094,0
2011-12-22,15.097,15.097,14.978,15.097,10365,0
2011-12-23,15.061,15.106,14.942,15.036,19287,0
2011-12-27,15.036,15.079,14.942,15.003,17386,0
2011-12-28,15.069,15.142,14.89,14.933,16335,0
2011-12-29,14.968,15.193,14.968,15.184,12310,0
2011-12-30,15.184,15.303,15.114,15.262,28510,0
2012-01-03,15.347,15.537,15.286,15.528,38243,0
2012-01-04,15.428,15.435,15.278,15.278,18263,0
2012-01-05,15.184,15.322,15.028,15.097,14581,0
2012-01-06,15.295,15.303,15.069,15.069,22797,0
2012-01-09,15.175,15.262,14.846,14.872,28674,0
2012-01-10,15.053,15.184,15.044,15.142,21309,0
2012-01-11,15.142,15.313,15.132,15.295,15991,0
2012-01-12,15.313,15.313,15.079,15.236,7240,0
2012-01-13,15.069,15.097,14.897,15.028,22364,0
2012-01-17,15.245,15.245,14.877,14.877,42941,0
2012-01-18,14.986,15.097,14.923,15.079,19906,0
2012-01-19,15.097,15.15,15.044,15.15,14228,0
2012-01-20,15.167,15.313,15.069,15.313,14655,0
2012-01-23,15.286,15.331,15.175,15.331,12152,0
2012-01-24,15.286,15.479,15.228,15.479,26684,0
2012-01-25,15.391,15.572,15.391,15.572,35837,0
2012-01-26,15.486,15.572,15.322,15.444,36400,0
2012-01-27,15.454,15.486,15.364,15.444,18066,0
2012-01-30,15.383,15.554,15.295,15.479,19855,0
2012-01-31,15.497,15.497,15.332,15.392,14518,0
2012-02-01,15.479,15.537,15.347,15.528,73163,0
2012-02-02,15.528,15.537,15.34,15.528,27338,0
2012-02-03,15.574,15.722,15.463,15.705,37574,0
2012-02-06,15.687,15.885,15.67,15.808,13090,0
2012-02-07,15.583,15.845,15.574,15.739,30080,0
2012-02-08,15.722,15.794,15.574,15.705,22321,0
2012-02-09,15.696,15.722,15.446,15.565,25626,0
2012-02-10,15.497,15.574,15.347,15.347,13963,0
2012-02-13,15.496,15.635,15.373,15.635,15703,0
2012-02-14,15.511,15.572,15.444,15.503,6241,0
2012-02-15,15.522,15.629,15.295,15.295,16364,0
2012-02-16,15.286,15.635,15.271,15.618,11950,0
2012-02-17,15.419,15.655,15.419,15.574,13214,0
2012-02-21,15.53,15.68,15.522,15.539,13442,0
2012-02-22,15.522,15.696,15.497,15.574,7931,0
2012-02-23,15.655,15.757,15.592,15.757,29074,0
2012-02-24,15.749,15.942,15.665,15.713,24006,0
2012-02-27,15.689,15.916,15.513,15.556,23910,0
2012-02-28,15.592,15.665,15.429,15.463,10105,0
2012-02-29,15.461,15.519,15.098,15.107,27244,0
2012-03-01,15.199,15.228,14.975,14.975,16658,0
2012-03-02,15.051,15.158,14.817,14.817,45775,0
2012-03-05,14.833,15.026,14.817,14.983,23254,0
2012-03-06,14.983,15.042,14.817,14.833,27093,0
2012-03-07,14.86,14.992,14.817,14.93,14621,0
2012-03-08,14.903,15.068,14.817,14.975,14909,0
2012-03-09,14.939,15.095,14.93,15.034,22052,0
2012-03-12,15.051,15.113,14.992,15.068,9147,0
2012-03-13,15.131,15.245,14.992,15.245,25732,0
2012-03-14,15.278,15.278,15.01,15.042,15530,0
2012-03-15,15.042,15.123,14.903,15.113,18754,0
2012-03-16,15.166,15.209,15.059,15.077,43330,0
2012-03-19,15.068,15.332,15.042,15.077,29130,0
2012-03-20,15,15.228,15,15.042,12550,0
2012-03-21,15.131,15.166,14.992,15,13432,0
2012-03-22,14.975,15.051,14.833,14.894,14385,0
2012-03-23,14.869,15.199,14.869,15.174,16347,0
2012-03-26,15.262,15.463,14.958,15.436,28100,0
2012-03-27,15.463,15.505,15.199,15.356,18393,0
2012-03-28,15.463,15.505,15.228,15.436,41361,0
2012-03-29,15.383,15.539,15.262,15.505,30847,0
2012-03-30,15.611,15.611,15.042,15.077,40368,0
2012-04-02,15.077,15.253,15.077,15.149,25522,0
2012-04-03,15.105,15.158,14.958,14.975,20166,0
2012-04-04,14.939,15.017,14.877,14.877,28962,0
2012-04-05,14.958,15.131,14.949,14.968,12605,0
2012-04-09,14.939,15,14.817,14.833,53123,0
2012-04-10,14.86,14.958,14.817,14.833,40560,0
2012-04-11,14.992,15.034,14.86,15.026,25526,0
2012-04-12,15.068,15.218,14.949,15.051,28336,0
2012-04-13,15.042,15.086,14.817,14.852,22555,0
2012-04-16,14.992,15.026,14.93,15.017,15180,0
2012-04-17,15.158,15.455,15.068,15.14,82282,0
2012-04-18,15.131,15.271,15.086,15.166,22869,0
2012-04-19,15.149,15.149,14.903,14.992,23440,0
2012-04-20,15.183,15.34,15,15.271,37409,0
2012-04-23,15.158,15.228,14.903,14.93,24862,0
2012-04-24,15.01,15.192,15.01,15.174,9479,0
2012-04-25,15.286,15.374,15.218,15.332,15801,0
2012-04-26,15.347,15.463,15.323,15.446,9175,0
2012-04-27,15.471,15.471,15.365,15.471,19417,0
2012-04-30,15.411,15.446,15.209,15.228,28835,0
2012-05-01,15.286,15.392,14.939,14.939,33760,0
2012-05-02,14.939,15.14,14.939,15.01,24819,0
2012-05-03,15.01,15.01,14.825,14.912,35163,0
2012-05-04,14.93,14.968,14.825,14.843,29838,0
2012-05-07,14.86,15.077,14.86,14.975,32825,0
2012-05-08,14.958,15.209,14.958,15.123,23773,0
2012-05-09,15.034,15.192,15.034,15.051,17060,0
2012-05-10,15.123,15.14,14.949,15.034,21236,0
2012-05-11,14.949,15.026,14.903,14.949,15364,0
2012-05-14,14.86,15.026,14.86,14.877,31941,0
2012-05-15,14.92,14.958,14.86,14.887,10723,0
2012-05-16,14.92,14.992,14.86,14.86,16040,0
2012-05-17,14.843,14.968,14.825,14.833,14635,0
2012-05-18,14.825,14.968,14.825,14.833,43396,0
2012-05-21,14.975,15.166,14.852,15.105,34049,0
2012-05-22,15.166,15.199,14.833,14.877,26983,0
2012-05-23,14.86,15.034,14.833,14.86,20115,0
2012-05-24,14.939,14.983,14.825,14.958,22117,0
2012-05-25,15.017,15.123,14.958,15,20719,0
2012-05-29,15,15,14.86,14.912,12997,0
2012-05-30,14.86,15.059,14.86,14.86,14113,0
2012-05-31,14.903,14.986,14.825,14.833,28192,0
2012-06-01,14.825,14.912,14.766,14.772,48232,0
2012-06-04,14.79,14.992,14.781,14.949,13660,0
2012-06-05,14.852,14.968,14.782,14.878,24889,0
2012-06-06,14.951,15.089,14.843,15.089,21051,0
2012-06-07,15.168,15.168,15.003,15.126,27103,0
2012-06-08,15.02,15.162,14.941,15.152,11856,0
2012-06-11,15.158,15.183,15.034,15.034,28076,0
2012-06-12,15.051,15.183,14.975,15.183,23396,0
2012-06-13,15.131,15.192,15.034,15.123,26782,0
2012-06-14,15.14,15.192,15.077,15.166,20701,0
2012-06-15,15.098,15.239,14.913,15.107,70846,0
2012-06-18,14.992,15.183,14.992,15.017,39409,0
2012-06-19,15.028,15.222,15.003,15.144,31046,0
2012-06-20,15.152,15.168,15.01,15.116,25391,0
2012-06-21,15.152,15.186,14.922,14.951,34429,0
2012-06-22,15.089,15.257,14.993,15.257,469448,0
2012-06-25,15.062,15.257,15.02,15.213,24918,0
2012-06-26,15.178,15.248,15.044,15.144,27586,0
2012-06-27,15.222,15.37,15.126,15.37,44017,0
2012-06-28,15.344,15.37,15.168,15.37,43145,0
2012-06-29,15.37,15.712,15.337,15.712,49614,0
2012-07-02,15.703,15.757,15.379,15.757,54184,0
2012-07-03,15.765,15.81,15.572,15.803,35772,0
2012-07-05,15.803,15.864,15.609,15.803,38534,0
2012-07-06,15.748,15.854,15.646,15.845,25666,0
2012-07-09,15.872,15.872,15.738,15.784,27546,0
2012-07-10,15.819,15.854,15.72,15.757,20751,0
2012-07-11,15.872,15.9,15.663,15.872,28804,0
2012-07-12,15.819,15.917,15.81,15.845,23307,0
2012-07-13,15.765,15.845,15.765,15.845,57074,0
2012-07-16,15.9,15.935,15.845,15.9,35863,0
2012-07-17,15.925,16.144,15.881,16.091,43554,0
2012-07-18,16.022,16.128,15.943,16.1,31373,0
2012-07-19,16.128,16.152,15.917,15.925,17530,0
2012-07-20,15.819,16.152,15.765,15.949,31465,0
2012-07-23,15.864,15.993,15.765,15.765,20651,0
2012-07-24,15.854,15.854,15.562,15.599,28821,0
2012-07-25,15.729,15.774,15.599,15.712,15469,0
2012-07-26,15.827,15.827,15.679,15.695,11595,0
2012-07-27,15.72,16.039,15.72,16.003,28569,0
2012-07-30,15.985,16.152,15.985,16.022,10899,0
2012-07-31,16.046,16.085,15.819,15.836,20940,0
2012-08-01,15.949,16.075,15.695,15.695,45489,0
2012-08-02,15.748,15.881,15.636,15.67,21251,0
2012-08-03,15.864,16.144,15.864,16.075,34745,0
2012-08-06,16.137,16.179,15.949,16.161,24226,0
2012-08-07,16.179,16.179,15.985,16.003,24486,0
2012-08-08,15.985,15.985,15.572,15.59,21517,0
2012-08-09,15.67,15.793,15.636,15.67,12659,0
2012-08-10,15.712,15.774,15.636,15.72,5036,0
2012-08-13,15.695,15.784,15.59,15.679,16793,0
2012-08-14,15.748,15.748,15.618,15.646,20827,0
2012-08-15,15.609,15.704,15.59,15.636,15601,0
2012-08-16,15.687,15.908,15.554,15.836,28107,0
2012-08-17,15.784,15.975,15.784,15.966,21551,0
2012-08-20,15.975,16.03,15.821,15.925,11524,0
2012-08-21,15.966,16.03,15.854,15.943,16733,0
2012-08-22,15.975,16.011,15.59,15.627,13488,0
2012-08-23,15.554,15.836,15.545,15.554,28720,0
2012-08-24,15.545,15.864,15.545,15.748,14147,0
2012-08-27,15.854,15.9,15.748,15.9,12658,0
2012-08-28,15.729,15.872,15.679,15.81,22021,0
2012-08-29,15.854,15.925,15.748,15.836,12314,0
2012-08-30,15.836,15.836,15.646,15.712,8064,0
2012-08-31,15.729,15.9,15.519,15.519,40457,0
2012-09-04,15.502,15.679,15.494,15.627,24131,0
2012-09-05,15.554,15.654,15.477,15.494,37993,0
2012-09-06,15.545,15.687,15.461,15.636,49102,0
2012-09-07,15.687,15.687,15.562,15.609,16993,0
2012-09-10,15.67,15.774,15.59,15.757,17538,0
2012-09-11,15.729,15.9,15.654,15.827,23033,0
2012-09-12,15.81,15.917,15.72,15.872,24671,0
2012-09-13,15.881,16.179,15.59,15.81,81084,0
2012-09-14,15.738,16.11,15.609,15.803,82652,0
2012-09-17,15.81,15.9,15.72,15.803,33814,0
2012-09-18,15.864,16.179,15.864,16.161,30813,0
2012-09-19,16.144,16.161,15.908,16.039,27802,0
2012-09-20,15.985,16.065,15.917,16.012,19069,0
2012-09-21,16.238,16.238,15.9,16.003,87337,0
2012-09-24,16.022,16.03,15.949,16.003,80541,0
2012-09-25,16.083,16.205,15.943,16.144,59479,0
2012-09-26,16.214,16.238,16.11,16.205,13630,0
2012-09-27,16.224,16.36,16.103,16.325,20072,0
2012-09-28,16.233,16.332,16.063,16.224,31113,0
2012-10-01,16.334,16.36,16.147,16.317,11752,0
2012-10-02,16.308,16.342,16.139,16.173,15067,0
2012-10-03,16.139,16.289,16.085,16.121,27766,0
2012-10-04,16.164,16.233,16.048,16.209,17774,0
2012-10-05,16.199,16.308,15.995,16.077,17114,0
2012-10-08,16.041,16.093,15.936,16.014,9067,0
2012-10-09,15.977,16.014,15.881,15.881,13214,0
2012-10-10,15.977,16.092,15.845,15.918,20260,0
2012-10-11,15.881,16.004,15.837,15.901,18950,0
2012-10-12,15.855,15.967,15.662,15.765,35207,0
2012-10-15,15.95,15.95,15.404,15.662,94995,0
2012-10-16,15.617,15.794,15.526,15.765,35234,0
2012-10-17,15.765,15.864,15.607,15.837,15357,0
2012-10-18,15.873,15.873,15.579,15.588,16015,0
2012-10-19,15.526,15.738,15.395,15.459,45407,0
2012-10-22,15.404,15.708,15.404,15.508,30082,0
2012-10-23,15.482,15.508,15.377,15.377,18401,0
2012-10-24,15.377,15.57,15.377,15.466,19162,0
2012-10-25,15.501,15.553,15.367,15.44,15238,0
2012-10-26,15.395,15.475,15.367,15.377,17755,0
2012-10-31,15.367,15.543,15.305,15.367,31083,0
2012-11-01,15.386,15.395,15.191,15.208,69223,0
2012-11-02,15.236,15.349,15.057,15.057,26540,0
2012-11-05,15.057,15.271,15.057,15.236,19412,0
2012-11-06,15.287,15.305,15.139,15.271,21246,0
2012-11-07,15.395,15.395,14.997,14.997,61890,0
2012-11-08,15.04,15.199,14.963,14.963,31781,0
2012-11-09,14.98,15.295,14.98,15.262,18104,0
2012-11-12,15.157,15.228,15.075,15.075,12377,0
2012-11-13,15.066,15.228,15.04,15.083,17085,0
2012-11-14,15.093,15.208,14.963,14.98,35762,0
2012-11-15,15.023,15.057,14.89,14.925,18631,0
2012-11-16,14.872,15.014,14.82,14.846,36169,0
2012-11-19,14.98,15.13,14.915,15.121,24612,0
2012-11-20,15.13,15.262,15.023,15.218,11977,0
2012-11-21,15.139,15.199,14.963,15.199,15140,0
2012-11-23,15.139,15.208,15.04,15.199,15565,0
2012-11-26,15.147,15.287,15.139,15.208,26224,0
2012-11-27,15.245,15.287,15.13,15.13,28872,0
2012-11-28,15.199,15.295,15.121,15.228,10308,0
2012-11-29,15.342,15.482,15.271,15.482,23254,0
2012-11-30,15.482,15.482,15.349,15.422,29406,0
2012-12-03,15.466,15.475,15.305,15.459,15312,0
2012-12-04,15.482,15.482,15.305,15.43,19363,0
2012-12-05,15.456,15.466,15.358,15.395,16820,0
2012-12-06,15.43,15.43,15.208,15.287,28009,0
2012-12-07,15.305,15.386,15.183,15.271,24417,0
2012-12-10,15.271,15.32,15.183,15.245,23176,0
2012-12-11,15.305,15.386,15.183,15.245,47625,0
2012-12-12,15.218,15.305,15.111,15.111,34493,0
2012-12-13,15.367,15.395,15.287,15.314,91153,0
2012-12-14,15.358,15.449,15.314,15.367,36487,0
2012-12-17,15.358,15.482,15.305,15.482,73866,0
2012-12-18,15.482,15.482,15.43,15.475,36947,0
2012-12-19,15.466,15.561,15.449,15.561,27189,0
2012-12-20,15.617,15.738,15.526,15.738,41333,0
2012-12-21,15.775,15.794,15.492,15.607,150121,0
2012-12-24,15.561,15.57,15.44,15.517,22939,0
2012-12-26,15.653,15.653,15.386,15.386,32500,0
2012-12-27,15.491,15.721,15.403,15.645,37807,0
2012-12-28,15.598,15.626,15.421,15.448,37802,0
2012-12-31,15.491,15.695,15.43,15.67,58460,0
2013-01-02,15.73,16.142,15.713,16.089,64950,0
2013-01-03,16.186,16.186,15.847,15.903,24780,0
2013-01-04,15.989,16.204,15.786,16.072,27310,0
2013-01-07,16.052,16.213,15.875,15.92,20003,0
2013-01-08,15.946,16.089,15.938,15.961,13558,0
2013-01-09,16.052,16.22,16.018,16.151,21910,0
2013-01-10,16.041,16.229,16.041,16.186,21398,0
2013-01-11,16.186,16.229,16.018,16.044,29547,0
2013-01-14,16.062,16.339,16.062,16.295,21298,0
2013-01-15,16.313,16.445,16.213,16.4,33052,0
2013-01-16,16.41,16.489,16.248,16.276,25685,0
2013-01-17,16.357,16.4,16.231,16.339,26288,0
2013-01-18,16.229,16.372,16.107,16.323,29593,0
2013-01-22,16.364,16.41,16.186,16.313,18606,0
2013-01-23,16.248,16.248,16.116,16.205,21304,0
2013-01-24,16.229,16.313,16.126,16.295,22730,0
2013-01-25,16.313,16.471,16.108,16.331,24213,0
2013-01-28,16.313,16.479,16.313,16.479,26474,0
2013-01-29,16.339,16.809,16.339,16.776,41565,0
2013-01-30,16.621,16.882,16.498,16.613,38274,0
2013-01-31,16.64,16.962,16.64,16.857,120746,0
2013-02-01,16.847,16.954,16.498,16.621,46761,0
2013-02-04,16.535,16.865,16.508,16.545,19053,0
2013-02-05,16.589,16.934,16.545,16.828,16610,0
2013-02-06,16.724,16.926,16.631,16.882,12477,0
2013-02-07,16.818,16.972,16.509,16.944,17844,0
2013-02-08,16.926,16.99,16.698,16.981,24984,0
2013-02-11,16.944,17,16.776,17,11354,0
2013-02-12,16.972,17.009,16.837,16.919,9029,0
2013-02-13,16.909,16.99,16.818,16.954,11711,0
2013-02-14,16.934,16.934,16.508,16.705,14811,0
2013-02-15,16.767,16.767,16.606,16.658,24765,0
2013-02-19,16.696,16.981,16.648,16.954,15201,0
2013-02-20,16.919,16.99,16.724,16.749,22884,0
2013-02-21,16.847,16.847,16.724,16.785,11185,0
2013-02-22,16.801,17.141,16.768,17.141,21228,0
2013-02-25,17.159,17.159,16.857,16.901,23122,0
2013-02-26,17.017,17.069,16.755,16.825,12249,0
2013-02-27,16.799,16.98,16.783,16.825,11419,0
2013-02-28,16.864,16.864,16.577,16.586,40079,0
2013-03-01,16.386,16.729,16.36,16.646,26067,0
2013-03-04,16.577,16.855,16.577,16.855,12966,0
2013-03-05,16.864,17.069,16.793,17.024,34636,0
2013-03-06,16.98,17.149,16.89,17.123,8354,0
2013-03-07,16.943,17.069,16.722,16.855,12767,0
2013-03-08,16.971,16.989,16.712,16.924,27578,0
2013-03-11,16.918,17.033,16.722,16.816,9179,0
2013-03-12,16.783,16.881,16.484,16.586,12636,0
2013-03-13,16.627,16.953,16.54,16.918,32836,0
2013-03-14,16.619,16.89,16.619,16.89,24647,0
2013-03-15,16.89,16.998,16.627,16.971,83761,0
2013-03-18,16.807,16.943,16.646,16.783,12642,0
2013-03-19,16.783,16.89,16.636,16.722,15912,0
2013-03-20,16.755,16.856,16.636,16.855,13241,0
2013-03-21,16.807,16.83,16.636,16.702,10675,0
2013-03-22,16.755,16.755,16.646,16.739,11481,0
2013-03-25,16.729,16.899,16.664,16.855,15518,0
2013-03-26,16.899,16.953,16.664,16.953,19321,0
2013-03-27,16.918,17.008,16.729,16.908,12974,0
2013-03-28,16.971,17.008,16.799,16.89,18116,0
2013-04-01,16.89,16.89,16.609,16.619,23231,0
2013-04-02,16.46,16.673,16.404,16.413,26623,0
2013-04-03,16.484,16.683,16.404,16.586,27173,0
2013-04-04,16.619,16.742,16.569,16.646,10517,0
2013-04-05,16.422,16.855,16.422,16.746,12587,0
2013-04-08,16.755,16.773,16.577,16.636,25813,0
2013-04-09,16.619,16.722,16.522,16.522,14108,0
2013-04-10,16.646,17.008,16.619,16.924,18410,0
2013-04-11,16.881,16.924,16.873,16.89,9989,0
2013-04-12,16.845,16.999,16.825,16.999,19223,0
2013-04-15,16.961,16.999,16.269,16.343,43398,0
2013-04-16,16.413,16.764,16.386,16.692,19823,0
2013-04-17,16.683,16.683,16.215,16.241,41857,0
2013-04-18,16.334,16.351,16.044,16.153,40837,0
2013-04-19,16.153,16.764,16.153,16.308,33537,0
2013-04-22,16.269,16.602,16.082,16.188,24345,0
2013-04-23,16.308,16.586,16.223,16.586,22516,0
2013-04-24,16.531,16.636,16.531,16.602,12256,0
2013-04-25,16.636,16.783,16.602,16.619,15325,0
2013-04-26,16.683,16.764,16.484,16.484,19005,0
2013-04-29,16.531,16.636,16.413,16.469,15224,0
2013-04-30,16.404,16.845,16.404,16.845,25023,0
2013-05-01,16.755,16.755,16.44,16.44,53601,0
2013-05-02,16.44,16.845,16.44,16.773,18250,0
2013-05-03,16.864,16.924,16.755,16.835,26336,0
2013-05-06,16.783,16.825,16.655,16.816,9360,0
2013-05-07,16.783,16.933,16.722,16.933,8335,0
2013-05-08,16.791,16.899,16.764,16.899,7662,0
2013-05-09,16.881,16.899,16.664,16.702,17797,0
2013-05-10,16.764,16.791,16.619,16.712,9840,0
2013-05-13,16.646,16.764,16.512,16.702,18538,0
2013-05-14,16.764,16.89,16.662,16.873,18767,0
2013-05-15,16.791,16.873,16.764,16.845,10724,0
2013-05-16,16.746,17.069,16.646,16.873,27856,0
2013-05-17,16.971,17.069,16.673,17.008,26609,0
2013-05-20,17.024,17.106,16.791,17.106,14764,0
2013-05-21,17.115,17.115,16.933,17.05,14028,0
2013-05-22,17.017,17.133,16.673,16.729,25115,0
2013-05-23,16.55,16.855,16.55,16.773,13037,0
2013-05-24,16.764,16.933,16.614,16.799,5932,0
2013-05-28,16.807,17.195,16.619,17.195,28815,0
2013-05-29,17.087,17.123,16.627,16.746,26791,0
2013-05-30,16.845,17.078,16.799,17.069,18350,0
2013-05-31,16.934,17.145,16.791,17.145,72296,0
2013-06-03,17.185,17.644,17.024,17.592,105173,0
2013-06-04,17.536,17.536,16.971,17.017,25837,0
2013-06-05,17.05,17.106,16.873,16.961,17522,0
2013-06-06,16.918,17.06,16.845,17.06,21598,0
2013-06-07,17.185,17.185,16.89,17.024,11067,0
2013-06-10,17.017,17.267,16.873,17.205,14175,0
2013-06-11,17.133,17.149,16.989,17.087,9372,0
2013-06-12,17.215,17.365,17.05,17.097,10058,0
2013-06-13,17.05,17.283,16.918,17.275,19001,0
2013-06-14,17.097,17.249,16.933,17.017,16032,0
2013-06-17,17.115,17.149,17.017,17.106,12515,0
2013-06-18,17.069,17.536,17.069,17.526,22173,0
2013-06-19,17.627,17.627,17.024,17.033,21127,0
2013-06-20,16.943,17.097,16.799,16.807,22016,0
2013-06-21,16.924,17.275,16.703,17.24,55267,0
2013-06-24,17.123,17.439,16.855,17.205,32246,0
2013-06-25,17.267,17.365,16.918,17.348,21662,0
2013-06-26,17.393,17.43,17.185,17.185,11204,0
2013-06-27,17.338,17.646,17.258,17.537,31665,0
2013-06-28,17.365,17.646,17.203,17.221,84780,0
2013-07-01,17.32,17.874,17.167,17.302,31903,0
2013-07-02,17.42,17.816,17.131,17.231,41544,0
2013-07-03,17.121,17.69,17.121,17.448,34594,0
2013-07-05,17.457,17.638,17.248,17.574,17705,0
2013-07-08,17.554,17.846,17.518,17.846,16935,0
2013-07-09,17.799,17.917,17.43,17.865,21054,0
2013-07-10,17.909,18.1,17.492,18.091,42885,0
2013-07-11,18.281,19.393,18.281,19.319,97561,0
2013-07-12,19.248,19.248,18.772,18.97,27824,0
2013-07-15,19.141,19.267,18.715,19.03,21710,0
2013-07-16,18.987,19.267,18.834,19.074,32358,0
2013-07-17,19.202,19.23,18.825,19.111,27625,0
2013-07-18,19.211,19.62,19.141,19.528,30441,0
2013-07-19,19.482,19.754,19.465,19.538,21113,0
2013-07-22,19.465,19.546,19.291,19.393,20535,0
2013-07-23,19.375,19.375,19.006,19.157,17711,0
2013-07-24,19.257,19.366,19.03,19.267,13778,0
2013-07-25,19.285,19.899,19.085,19.881,19621,0
2013-07-26,19.846,19.846,19.43,19.603,11410,0
2013-07-29,19.465,19.691,19.276,19.302,8937,0
2013-07-30,19.447,19.537,19.357,19.472,4024,0
2013-07-31,19.603,19.603,19.066,19.074,17541,0
2013-08-01,19.302,19.366,19.006,19.276,22479,0
2013-08-02,19.23,19.456,19.074,19.22,21902,0
2013-08-05,19.141,19.393,19.006,19.167,21538,0
2013-08-06,19.022,19.294,18.921,19.157,19283,0
2013-08-07,19.111,19.276,19.049,19.157,11957,0
2013-08-08,19.111,19.248,19.074,19.239,10218,0
2013-08-09,19.03,19.176,18.931,19.083,18838,0
2013-08-12,19.04,19.161,18.94,19.066,10557,0
2013-08-13,19.141,19.141,18.605,18.776,10682,0
2013-08-14,18.758,18.767,18.35,18.369,17845,0
2013-08-15,18.3,18.379,17.718,17.737,27975,0
2013-08-16,17.69,17.874,17.584,17.816,22459,0
2013-08-19,17.826,18.281,17.611,17.901,23778,0
2013-08-20,17.874,18.359,17.737,18.3,17499,0
2013-08-21,18.334,18.389,18.1,18.244,15408,0
2013-08-22,18.262,18.94,18.152,18.614,12933,0
2013-08-23,18.595,18.731,18.115,18.471,18769,0
2013-08-26,18.471,18.553,18.329,18.379,6269,0
2013-08-27,18.107,18.324,17.646,17.755,27297,0
2013-08-28,17.737,18.1,17.737,17.836,9554,0
2013-08-29,17.782,18.143,17.782,18.1,13042,0
2013-08-30,18.133,18.143,17.42,17.664,31665,0
2013-09-03,17.927,17.972,17.455,17.492,14952,0
2013-09-04,17.517,17.656,17.237,17.4,35502,0
2013-09-05,17.51,17.554,17.382,17.463,8158,0
2013-09-06,17.594,17.816,17.43,17.656,8925,0
2013-09-09,17.664,17.935,17.664,17.917,11562,0
2013-09-10,18.058,18.058,17.455,17.638,30308,0
2013-09-11,17.584,18.461,17.584,18.008,53197,0
2013-09-12,17.998,18.235,17.755,18.008,35255,0
2013-09-13,18.305,18.313,17.857,17.972,28386,0
2013-09-16,18.235,18.281,17.826,18.262,33045,0
2013-09-17,18.124,18.497,18.008,18.461,37343,0
2013-09-18,18.434,19.006,18.225,19.006,23070,0
2013-09-19,19.066,19.176,18.488,18.578,6604,0
2013-09-20,18.584,19.142,18.485,19.103,39812,0
2013-09-23,18.96,19.337,18.96,19.167,37977,0
2013-09-24,19.159,19.159,18.584,18.97,97908,0
2013-09-25,18.93,19.014,18.739,18.748,13150,0
2013-09-26,18.85,18.901,18.467,18.612,19646,0
2013-09-27,18.457,18.62,18.401,18.521,11663,0
2013-09-30,18.384,18.695,18.266,18.286,45664,0
2013-10-01,18.338,18.448,18.22,18.276,25685,0
2013-10-02,18.266,18.43,18.127,18.266,35235,0
2013-10-03,18.286,18.355,17.944,18.127,29527,0
2013-10-04,18.085,18.44,18.077,18.211,19759,0
2013-10-07,18.095,18.558,18.04,18.248,38749,0
2013-10-08,18.257,18.375,18.03,18.127,18204,0
2013-10-09,18.137,18.257,18.011,18.058,17314,0
2013-10-10,18.24,18.757,18.192,18.748,15150,0
2013-10-11,18.639,19.006,18.457,18.96,15479,0
2013-10-14,18.92,19.132,18.677,18.833,22501,0
2013-10-15,18.91,19.35,18.814,19.159,36663,0
2013-10-16,19.35,19.405,19.159,19.241,15368,0
2013-10-17,19.195,19.605,19.177,19.559,16246,0
2013-10-18,19.777,19.971,19.486,19.777,44785,0
2013-10-21,19.851,19.851,19.542,19.587,13673,0
2013-10-22,19.64,19.999,19.022,19.259,71569,0
2013-10-23,19.204,19.433,19.014,19.222,11911,0
2013-10-24,19.321,19.386,19.213,19.35,9000,0
2013-10-25,19.405,19.459,19.103,19.396,11920,0
2013-10-28,19.151,19.569,19.132,19.496,15257,0
2013-10-29,19.605,19.605,19.168,19.35,11525,0
2013-10-30,19.442,19.569,19.041,19.058,45226,0
2013-10-31,19.094,19.132,18.749,18.867,20032,0
2013-11-01,18.814,19.094,18.721,18.892,39514,0
2013-11-04,18.892,19.103,18.686,18.882,25795,0
2013-11-05,18.85,18.892,18.705,18.711,5051,0
2013-11-06,18.766,19.084,18.686,18.775,13611,0
2013-11-07,18.858,18.867,18.457,18.494,13284,0
2013-11-08,18.43,18.794,18.43,18.766,27222,0
2013-11-11,18.784,18.93,18.677,18.677,13390,0
2013-11-12,18.566,18.858,18.494,18.521,6587,0
2013-11-13,18.477,18.843,18.448,18.843,16685,0
2013-11-14,18.695,18.695,18.448,18.602,43467,0
2013-11-15,18.531,18.584,18.313,18.55,31393,0
2013-11-18,18.511,18.639,18.448,18.576,11355,0
2013-11-19,18.576,18.686,18.321,18.384,13611,0
2013-11-20,18.467,18.711,18.375,18.602,18111,0
2013-11-21,18.602,19.259,18.448,19.259,27550,0
2013-11-22,19.259,19.542,19.159,19.442,19008,0
2013-11-25,19.542,19.668,19.287,19.668,19980,0
2013-11-26,19.632,19.678,19.278,19.597,12570,0
2013-11-27,19.668,20.042,19.386,20.042,15914,0
2013-11-29,20.042,20.042,19.806,19.942,12202,0
2013-12-02,19.842,19.842,18.867,18.892,22612,0
2013-12-03,18.814,19.132,18.814,19.066,21824,0
2013-12-04,18.93,18.93,18.54,18.794,21405,0
2013-12-05,18.858,19.058,18.658,18.833,14161,0
2013-12-06,18.95,19.296,18.824,19.204,7884,0
2013-12-09,19.041,19.186,18.677,18.784,28257,0
2013-12-10,18.814,18.95,18.502,18.511,27224,0
2013-12-11,18.477,18.784,18.147,18.22,21955,0
2013-12-12,18.201,18.592,18.201,18.477,10977,0
2013-12-13,18.467,19.022,18.467,18.91,16529,0
2013-12-16,18.95,19.031,18.558,18.94,10796,0
2013-12-17,18.876,18.876,18.584,18.629,8779,0
2013-12-18,18.677,19.142,18.677,19.112,18222,0
2013-12-19,19.132,19.132,18.901,18.96,8012,0
2013-12-20,19.048,19.587,18.721,19.304,82102,0
2013-12-23,19.34,19.587,19.16,19.559,15270,0
2013-12-24,19.624,19.887,19.587,19.851,15707,0
2013-12-26,19.869,19.869,19.269,19.405,19795,0
2013-12-27,19.49,19.592,19.233,19.389,8503,0
2013-12-30,19.436,19.682,19.315,19.602,22787,0
2013-12-31,19.582,19.592,19.094,19.197,16682,0
2014-01-02,18.987,19.075,18.693,18.866,25905,0
2014-01-03,18.875,19.022,18.709,18.977,18901,0
2014-01-06,19.085,19.085,18.728,18.841,30202,0
2014-01-07,19.075,19.62,19.022,19.602,56523,0
2014-01-08,19.62,19.72,19.28,19.343,23706,0
2014-01-09,19.47,19.47,18.977,19.113,10100,0
2014-01-10,19.188,19.463,19.014,19.28,29437,0
2014-01-13,19.271,19.343,18.823,19.143,38252,0
2014-01-14,19.315,19.49,19.233,19.399,9814,0
2014-01-15,19.553,19.553,19.075,19.143,24643,0
2014-01-16,19.169,19.436,19.075,19.233,15374,0
2014-01-17,19.271,19.436,19.031,19.169,13932,0
2014-01-21,19.298,19.389,19.169,19.343,18971,0
2014-01-22,19.399,19.445,19.261,19.436,12211,0
2014-01-23,19.463,19.49,19.252,19.28,17118,0
2014-01-24,19.133,19.261,18.858,18.977,19406,0
2014-01-27,18.793,19.261,18.783,18.866,18534,0
2014-01-28,18.92,18.96,18.636,18.666,27257,0
2014-01-29,18.573,18.841,18.499,18.528,22898,0
2014-01-30,18.656,18.881,18.473,18.841,25295,0
2014-01-31,18.49,18.891,18.426,18.685,36627,0
2014-02-03,18.407,18.675,17.921,17.974,47360,0
2014-02-04,18.15,18.377,18.15,18.205,20946,0
2014-02-05,18.342,18.35,18.053,18.121,29852,0
2014-02-06,18.16,18.3,17.929,18.004,32858,0
2014-02-07,18.014,18.271,17.974,18.105,31599,0
2014-02-10,18.113,18.113,17.839,17.956,16429,0
2014-02-11,18.06,18.214,17.849,18.141,23473,0
2014-02-12,18.141,18.399,17.956,18.07,45701,0
2014-02-13,18.024,18.35,17.929,18.334,12653,0
2014-02-14,18.37,18.426,18.17,18.342,14178,0
2014-02-18,18.407,18.527,18.234,18.334,20465,0
2014-02-19,18.342,18.518,18.131,18.131,30301,0
2014-02-20,18.252,18.599,18.129,18.555,19504,0
2014-02-21,18.666,18.832,18.537,18.589,24356,0
2014-02-24,18.581,18.783,18.35,18.755,16807,0
2014-02-25,18.706,18.728,18.563,18.656,6426,0
2014-02-26,18.731,18.925,18.492,18.62,15939,0
2014-02-27,18.649,18.722,18.437,18.722,14230,0
2014-02-28,18.768,18.905,18.629,18.629,22595,0
2014-03-03,18.565,18.565,18.391,18.475,18944,0
2014-03-04,18.696,19.287,18.584,19.221,63167,0
2014-03-05,19.203,19.203,18.967,19.037,10526,0
2014-03-06,19.203,19.203,18.777,19.081,10237,0
2014-03-07,18.871,19.072,18.649,18.678,12561,0
2014-03-10,18.722,19.341,18.696,19.081,26968,0
2014-03-11,19.027,19.304,18.639,18.649,30723,0
2014-03-12,18.639,18.925,18.53,18.602,12914,0
2014-03-13,18.612,18.687,18.475,18.52,25862,0
2014-03-14,18.539,18.797,18.475,18.639,41692,0
2014-03-17,18.826,18.925,18.575,18.713,41044,0
2014-03-18,18.777,19.059,18.777,19.037,22449,0
2014-03-19,18.983,19.081,18.659,18.768,24093,0
2014-03-20,18.768,18.925,18.584,18.741,29125,0
2014-03-21,18.817,19.11,18.659,18.896,162768,0
2014-03-24,19.11,19.194,18.896,19.157,28641,0
2014-03-25,19.176,19.212,18.993,19.101,19533,0
2014-03-26,19.055,19.14,18.768,18.845,42440,0
2014-03-27,18.797,18.919,18.706,18.759,19986,0
2014-03-28,18.713,18.896,18.659,18.777,32391,0
2014-03-31,18.915,19.011,18.706,18.845,32720,0
2014-04-01,18.915,18.983,18.759,18.845,26593,0
2014-04-02,18.886,19.13,18.787,19.027,29352,0
2014-04-03,19.027,19.091,18.706,18.713,24208,0
2014-04-04,18.871,18.935,18.565,18.592,39472,0
2014-04-07,18.62,18.878,18.565,18.584,37719,0
2014-04-08,18.612,19.018,18.575,18.836,37647,0
2014-04-09,18.993,19.018,18.75,18.973,25378,0
2014-04-10,19.045,19.133,18.687,18.696,38588,0
2014-04-11,18.639,18.924,18.62,18.706,35645,0
2014-04-14,18.905,18.935,18.706,18.741,27018,0
2014-04-15,18.886,18.935,18.669,18.935,34291,0
2014-04-16,19.027,19.157,18.965,19.072,17765,0
2014-04-17,19.081,19.203,18.993,19.14,21643,0
2014-04-21,19.203,19.369,19.065,19.369,21308,0
2014-04-22,19.369,19.369,18.993,19.101,23582,0
2014-04-23,19.065,19.194,18.817,18.845,26833,0
2014-04-24,18.896,19.011,18.759,18.768,15153,0
2014-04-25,18.759,18.896,18.565,18.592,34431,0
2014-04-28,18.669,18.768,18.483,18.549,33474,0
2014-04-29,18.731,18.731,18.417,18.465,42231,0
2014-04-30,18.475,18.539,18.243,18.483,49962,0
2014-05-01,18.391,18.48,18.196,18.317,47821,0
2014-05-02,18.252,18.447,18.012,18.022,49774,0
2014-05-05,18.196,18.243,18.012,18.196,37361,0
2014-05-06,18.168,18.361,17.836,17.884,39092,0
2014-05-07,17.982,18.186,17.716,18.159,48800,0
2014-05-08,18.051,18.146,17.661,17.67,45204,0
2014-05-09,17.548,17.836,17.548,17.625,41866,0
2014-05-12,17.772,18.465,17.67,18.351,58662,0
2014-05-13,18.317,18.5,18.177,18.186,67526,0
2014-05-14,18.214,18.309,17.716,17.735,39215,0
2014-05-15,17.616,17.982,17.578,17.875,33520,0
2014-05-16,17.816,18.097,17.781,18.079,28902,0
2014-05-19,18.087,18.465,18.087,18.437,32004,0
2014-05-20,18.3,18.371,18.022,18.069,51084,0
2014-05-21,18.149,18.281,18.022,18.112,31662,0
2014-05-22,18.261,18.455,18.159,18.437,37544,0
2014-05-23,18.309,18.741,18.252,18.669,37033,0
2014-05-27,18.575,18.905,18.575,18.817,45486,0
2014-05-28,18.807,18.886,18.533,18.706,38430,0
2014-05-29,18.777,18.878,18.592,18.817,22746,0
2014-05-30,18.915,19.091,18.777,18.817,43100,0
2014-06-02,18.955,19.027,18.713,18.768,41093,0
2014-06-03,18.612,18.886,18.492,18.575,33978,0
2014-06-04,18.53,18.687,18.492,18.592,27361,0
2014-06-05,18.62,19.11,18.475,19.037,34572,0
2014-06-06,19.203,19.287,19.065,19.162,24654,0
2014-06-09,19.11,19.341,19.037,19.259,27068,0
2014-06-10,19.212,19.212,18.935,19.011,18190,0
2014-06-11,18.915,19.11,18.826,18.983,21238,0
2014-06-12,18.935,19.073,18.845,18.915,16896,0
2014-06-13,19.018,19.14,18.878,18.935,10963,0
2014-06-16,18.825,19.101,18.807,18.845,16809,0
2014-06-17,18.836,19.282,18.807,19.176,22921,0
2014-06-18,19.167,19.341,18.945,19.167,15673,0
2014-06-19,19.212,19.212,18.945,19.185,9554,0
2014-06-20,19.212,19.212,19.091,19.167,54585,0
2014-06-23,19.13,19.149,18.955,19.055,11191,0
2014-06-24,18.973,19.185,18.973,18.983,15352,0
2014-06-25,18.955,19.13,18.853,19.091,18480,0
2014-06-26,19.066,19.274,18.846,18.985,19989,0
2014-06-27,18.837,19.514,18.798,19.495,101025,0
2014-06-30,19.475,19.475,19.215,19.365,20570,0
2014-07-01,19.336,19.72,19.241,19.56,35495,0
2014-07-02,19.449,19.532,19.206,19.356,16665,0
2014-07-03,19.356,19.356,18.985,19.153,15757,0
2014-07-07,19.004,19.161,18.788,18.788,32501,0
2014-07-08,18.808,18.957,18.659,18.778,25819,0
2014-07-09,19.013,19.013,18.741,18.751,12215,0
2014-07-10,18.601,18.967,18.601,18.601,22751,0
2014-07-11,18.611,18.827,18.564,18.611,23090,0
2014-07-14,18.818,18.818,18.482,18.591,32869,0
2014-07-15,18.678,18.678,18.288,18.34,27333,0
2014-07-16,18.406,18.499,18.288,18.315,27889,0
2014-07-17,18.24,18.415,18.101,18.183,35728,0
2014-07-18,18.116,18.259,18.007,18.231,62492,0
2014-07-21,18.101,18.211,18.046,18.146,23571,0
2014-07-22,18.211,18.349,18.109,18.25,32294,0
2014-07-23,18.259,18.268,18.155,18.221,19018,0
2014-07-24,18.315,18.406,18.036,18.074,37718,0
2014-07-25,17.997,18.074,17.86,17.879,22921,0
2014-07-28,17.905,18.093,17.765,17.915,23259,0
2014-07-29,18.046,18.059,17.728,17.737,28574,0
2014-07-30,17.775,17.811,17.69,17.784,22436,0
2014-07-31,17.756,17.896,17.69,17.7,33450,0
2014-08-01,17.765,17.887,17.671,17.69,24385,0
2014-08-04,17.756,17.84,17.57,17.718,39181,0
2014-08-05,17.709,17.941,17.58,17.599,21301,0
2014-08-06,17.58,17.896,17.531,17.82,13126,0
2014-08-07,17.85,18.036,17.775,17.869,28216,0
2014-08-08,17.86,18.126,17.86,18.074,13875,0
2014-08-11,18.109,18.183,18.093,18.126,12517,0
2014-08-12,18.064,18.155,17.927,17.949,11405,0
2014-08-13,17.905,18.104,17.905,18.064,12815,0
2014-08-14,18.074,18.146,18.041,18.116,18199,0
2014-08-15,18.297,18.297,17.939,18.155,21208,0
2014-08-18,18.146,18.398,17.961,18.34,19052,0
2014-08-19,18.34,18.425,18.158,18.389,10516,0
2014-08-20,18.389,18.415,18.136,18.155,15550,0
2014-08-21,18.146,18.297,18.136,18.201,18022,0
2014-08-22,18.24,18.529,18.139,18.445,51645,0
2014-08-25,18.556,18.649,18.538,18.601,33044,0
2014-08-26,18.611,18.769,18.583,18.696,29907,0
2014-08-27,18.629,18.798,18.594,18.788,11747,0
2014-08-28,18.769,18.808,18.499,18.741,16110,0
2014-08-29,18.818,18.818,18.556,18.769,14495,0
2014-09-02,18.827,18.967,18.706,18.937,20372,0
2014-09-03,18.957,19.014,18.741,18.898,31298,0
2014-09-04,18.687,19.004,18.687,18.808,14012,0
2014-09-05,18.76,18.933,18.649,18.898,22250,0
2014-09-08,18.798,18.898,18.687,18.808,26484,0
2014-09-09,18.741,18.872,18.538,18.713,43891,0
2014-09-10,18.687,18.89,18.591,18.769,22288,0
2014-09-11,18.649,18.898,18.601,18.854,16932,0
2014-09-12,18.879,18.879,18.601,18.678,26203,0
2014-09-15,18.678,18.741,18.519,18.649,20941,0
2014-09-16,18.629,18.854,18.629,18.751,16027,0
2014-09-17,18.696,18.872,18.639,18.741,26892,0
2014-09-18,18.846,18.898,18.639,18.769,15104,0
2014-09-19,18.788,18.898,18.601,18.798,71940,0
2014-09-22,18.731,18.868,18.669,18.778,24914,0
2014-09-23,18.788,18.872,18.669,18.722,25096,0
2014-09-24,18.778,18.957,18.678,18.879,19040,0
2014-09-25,18.917,18.947,18.669,18.788,28197,0
2014-09-26,18.811,18.931,18.811,18.911,13032,0
2014-09-29,18.708,18.971,18.69,18.941,17089,0
2014-09-30,18.99,18.99,18.661,18.734,32629,0
2014-10-01,18.801,18.849,18.565,18.575,36088,0
2014-10-02,18.641,18.921,18.641,18.849,17075,0
2014-10-03,18.98,18.999,18.754,18.941,12220,0
2014-10-06,18.892,18.999,18.858,18.858,10446,0
2014-10-07,18.744,18.892,18.651,18.688,15167,0
2014-10-08,18.698,19.008,18.698,18.99,31570,0
2014-10-09,19.026,19.026,18.549,18.593,41609,0
2014-10-10,18.549,18.781,18.5,18.613,63425,0
2014-10-13,18.661,19.194,18.661,19.099,31810,0
2014-10-14,19.176,19.643,19.063,19.513,46700,0
2014-10-15,19.531,19.738,18.791,19.728,55346,0
2014-10-16,19.55,19.877,19.109,19.755,39643,0
2014-10-17,19.85,19.933,19.315,19.323,23269,0
2014-10-20,19.079,19.896,19.043,19.886,24831,0
2014-10-21,19.85,19.896,19.251,19.616,46296,0
2014-10-22,19.671,19.841,19.372,19.42,37977,0
2014-10-23,19.473,19.653,19.41,19.531,20134,0
2014-10-24,19.578,19.624,19.41,19.41,14537,0
2014-10-27,19.391,19.531,19.251,19.305,26235,0
2014-10-28,19.43,19.896,19.251,19.896,44575,0
2014-10-29,19.671,19.896,19.671,19.85,22952,0
2014-10-30,19.541,20.504,19.541,20.43,34380,0
2014-10-31,20.608,20.608,19.842,20.589,28215,0
2014-11-03,20.448,21.019,20.253,20.403,35646,0
2014-11-04,19.982,20.777,19.963,20.73,18110,0
2014-11-05,20.805,20.814,19.973,20.074,46667,0
2014-11-06,20.15,20.562,19.813,20.365,39237,0
2014-11-07,20.413,20.488,20.121,20.478,10586,0
2014-11-10,20.43,20.694,20.271,20.638,18863,0
2014-11-11,20.674,20.758,20.375,20.581,25913,0
2014-11-12,20.562,20.824,20.16,20.758,25582,0
2014-11-13,20.674,20.938,20.403,20.488,16684,0
2014-11-14,20.542,20.542,19.85,19.886,12615,0
2014-11-17,19.886,20.031,19.775,19.813,18565,0
2014-11-18,19.914,20.111,19.859,19.904,13240,0
2014-11-19,19.751,19.786,19.212,19.26,29262,0
2014-11-20,19.203,19.41,19.194,19.353,14216,0
2014-11-21,19.588,19.588,19.035,19.079,22602,0
2014-11-24,19.129,19.194,18.892,18.99,27840,0
2014-11-25,18.951,19.55,18.951,19.323,65676,0
2014-11-26,19.41,19.41,19.129,19.27,11104,0
2014-11-28,19.323,19.438,18.892,18.921,9651,0
2014-12-01,19.053,19.109,18.875,18.882,19367,0
2014-12-02,18.99,19.363,18.99,19.353,18806,0
2014-12-03,19.26,19.55,19.119,19.372,16275,0
2014-12-04,19.41,19.71,19.251,19.447,28240,0
2014-12-05,19.41,19.914,19.41,19.784,20846,0
2014-12-08,19.784,20.111,19.671,19.681,19103,0
2014-12-09,19.598,20.674,19.598,20.599,25354,0
2014-12-10,20.608,20.646,20.131,20.225,25431,0
2014-12-11,20.355,20.843,20.131,20.235,16291,0
2014-12-12,20.082,20.168,19.71,19.72,15611,0
2014-12-15,19.755,19.755,19.363,19.381,25025,0
2014-12-16,19.289,20.141,19.279,19.813,18793,0
2014-12-17,19.784,20.599,19.72,20.552,32772,0
2014-12-18,20.608,21.218,20.375,21.106,35765,0
2014-12-19,21.009,21.987,20.749,21.948,138735,0
2014-12-22,21.696,22.238,21.696,22.051,40321,0
2014-12-23,22.202,22.472,21.872,22.342,30779,0
2014-12-24,22.38,22.715,22.257,22.556,13874,0
2014-12-26,22.547,22.547,22.248,22.285,17721,0
2014-12-29,22.38,22.851,22.38,22.785,22117,0
2014-12-30,22.681,22.694,22.199,22.22,26507,0
2014-12-31,22.332,22.332,21.643,21.879,25587,0
2015-01-02,21.615,21.615,21.277,21.351,28546,0
2015-01-05,21.152,21.36,21.059,21.277,32592,0
2015-01-06,21.436,21.486,20.879,21.069,31439,0
2015-01-07,21.277,21.682,21.171,21.672,20468,0
2015-01-08,21.841,22.435,21.748,22.029,13869,0
2015-01-09,22.01,22.142,21.436,22.068,22610,0
2015-01-12,22.342,22.342,21.767,22.096,17397,0
2015-01-13,22.237,22.425,22.029,22.38,21651,0
2015-01-14,22.274,22.625,21.832,22.625,18103,0
2015-01-15,22.482,22.492,21.909,22.01,26656,0
2015-01-16,21.936,22.625,21.936,22.625,19805,0
2015-01-20,23.087,23.264,22.604,23.141,40124,0
2015-01-21,22.945,23.014,22.567,22.832,20124,0
2015-01-22,23.096,23.414,22.745,23.414,42463,0
2015-01-23,23.539,23.539,23.03,23.03,55371,0
2015-01-26,23,23,22.672,22.935,21119,0
2015-01-27,22.906,22.915,22.672,22.915,10994,0
2015-01-28,23.458,23.462,22.361,22.39,29031,0
2015-01-29,22.557,22.915,22.402,22.898,17384,0
2015-01-30,23,23,22.302,22.312,28864,0
2015-02-02,22.39,22.39,21.738,22.228,23390,0
2015-02-03,22.312,22.832,22.247,22.292,34704,0
2015-02-04,22.302,22.511,22.21,22.265,21569,0
2015-02-05,22.38,22.935,22.256,22.832,16597,0
2015-02-06,22.727,23.01,22.605,22.635,27404,0
2015-02-09,22.605,22.749,22.586,22.586,22367,0
2015-02-10,22.689,22.689,22.352,22.361,16604,0
2015-02-11,22.352,22.39,21.492,21.492,26222,0
2015-02-12,21.512,21.814,21.409,21.615,24540,0
2015-02-13,21.767,21.767,21.375,21.682,55092,0
2015-02-17,21.682,22.059,21.682,21.85,18795,0
2015-02-18,21.945,22.237,21.879,22.173,11127,0
2015-02-19,22.183,22.183,21.728,21.85,27675,0
2015-02-20,21.909,21.909,21.582,21.748,29612,0
2015-02-23,21.643,21.832,21.512,21.814,16556,0
2015-02-24,21.794,22.87,21.748,22.832,42115,0
2015-02-25,22.754,22.87,22.518,22.555,12270,0
2015-02-26,22.613,22.991,22.39,22.584,12312,0
2015-02-27,22.793,22.813,22.415,22.451,16469,0
2015-03-02,22.48,22.489,22.101,22.11,11493,0
2015-03-03,22.101,22.101,21.721,21.852,22877,0
2015-03-04,21.852,21.912,21.552,21.552,11385,0
2015-03-05,21.503,21.74,21.39,21.552,15604,0
2015-03-06,21.342,21.503,20.886,20.935,19187,0
2015-03-09,20.99,21.37,20.945,20.999,16342,0
2015-03-10,20.773,20.849,19.997,20.497,23193,0
2015-03-11,20.641,21.351,20.641,21.219,28149,0
2015-03-12,21.807,22.489,21.645,22.48,24144,0
2015-03-13,22.499,22.499,22.006,22.432,14760,0
2015-03-16,22.584,22.603,22.043,22.12,16552,0
2015-03-17,22.023,22.262,21.351,22.148,17291,0
2015-03-18,22.053,22.253,21.797,22.224,21085,0
2015-03-19,22.48,23.011,22.387,22.803,29308,0
2015-03-20,23.001,23.476,22.823,23.466,131361,0
2015-03-23,23.163,23.23,22.879,22.982,30046,0
2015-03-24,23.011,23.476,22.954,23.031,13074,0
2015-03-25,23.097,23.562,22.053,22.206,29308,0
2015-03-26,22.215,22.633,22.215,22.537,17079,0
2015-03-27,22.547,22.594,22.367,22.489,12968,0
2015-03-30,22.643,23.211,22.508,23.153,19397,0
2015-03-31,22.823,23.23,22.726,23.031,48130,0
2015-04-01,22.906,22.925,22.613,22.841,16026,0
2015-04-02,22.954,23.031,22.823,23.021,10752,0
2015-04-06,23.011,23.23,22.861,22.973,9489,0
2015-04-07,22.888,23.08,22.716,22.774,16855,0
2015-04-08,22.774,22.87,22.289,22.387,21295,0
2015-04-09,22.308,22.423,21.997,22.092,15196,0
2015-04-10,22.338,22.726,22.215,22.707,18872,0
2015-04-13,22.367,22.973,22.367,22.547,19397,0
2015-04-14,22.898,23.733,22.451,22.603,14864,0
2015-04-15,22.898,23.051,22.643,22.964,15481,0
2015-04-16,22.906,22.906,22.635,22.898,14259,0
2015-04-17,22.764,22.906,21.816,22.033,39535,0
2015-04-20,22.271,22.688,22.055,22.688,17063,0
2015-04-21,22.697,22.697,22.256,22.415,12898,0
2015-04-22,22.224,22.643,22.12,22.623,11530,0
2015-04-23,22.633,23.001,22.348,22.973,30257,0
2015-04-24,22.888,23.032,22.653,22.982,17332,0
2015-04-27,22.945,23.135,22.397,22.707,14972,0
2015-04-28,22.832,23.599,22.784,23.446,18872,0
2015-04-29,23.408,23.408,22.764,22.851,20665,0
2015-04-30,23.116,24.653,22.528,23.863,101737,0
2015-05-01,23.873,23.96,23.191,23.296,19505,0
2015-05-04,23.201,23.646,23.041,23.078,15710,0
2015-05-05,23.068,23.068,22.053,22.138,26253,0
2015-05-06,22.101,22.603,22.033,22.518,20695,0
2015-05-07,22.575,22.623,22.318,22.397,15068,0
2015-05-08,22.623,22.623,21.892,22.082,20030,0
2015-05-11,22.082,22.367,21.73,21.807,25618,0
2015-05-12,21.835,21.835,21.4,21.674,16966,0
2015-05-13,21.73,21.816,21.617,21.703,24037,0
2015-05-14,21.75,21.979,21.674,21.931,31944,0
2015-05-15,21.949,21.949,21.635,21.835,15900,0
2015-05-18,21.779,21.892,21.664,21.892,19264,0
2015-05-19,21.816,21.872,21.483,21.797,18101,0
2015-05-20,21.74,21.872,21.493,21.711,14022,0
2015-05-21,21.797,22.12,21.721,21.862,23089,0
2015-05-22,21.94,22.006,21.503,21.588,22877,0
2015-05-26,21.342,21.38,20.868,21.18,29075,0
2015-05-27,21.267,21.446,21.087,21.418,13917,0
2015-05-28,21.4,21.446,21.237,21.37,17559,0
2015-05-29,21.304,21.427,21.018,21.209,18343,0
2015-06-01,21.313,21.513,20.935,21.474,13307,0
2015-06-02,21.286,21.446,20.999,21.313,17198,0
2015-06-03,21.418,21.418,20.971,21.067,27622,0
2015-06-04,20.964,21.106,20.678,20.83,32788,0
2015-06-05,20.849,21.057,20.497,20.935,33418,0
2015-06-08,20.916,20.99,20.688,20.801,13388,0
2015-06-09,20.773,20.858,20.688,20.698,11311,0
2015-06-10,20.839,20.906,20.611,20.763,27429,0
2015-06-11,20.688,20.81,20.602,20.773,12716,0
2015-06-12,20.726,20.773,20.592,20.658,18872,0
2015-06-15,20.592,20.592,20.185,20.489,23193,0
2015-06-16,20.497,20.611,20.345,20.497,16552,0
2015-06-17,20.535,20.658,20.279,20.375,14760,0
2015-06-18,20.555,21.304,20.345,21.294,41751,0
2015-06-19,21.199,21.219,20.906,20.945,34475,0
2015-06-22,20.925,21.286,20.726,20.964,12124,0
2015-06-23,20.877,21.057,20.868,21.057,9705,0
2015-06-24,20.935,21.106,20.916,20.99,13706,0
2015-06-25,21.151,21.237,21.067,21.134,19505,0
2015-06-26,21.247,21.466,21.209,21.438,221586,0
2015-06-29,21.305,21.438,21.18,21.219,26494,0
2015-06-30,21.381,21.429,19.757,19.919,86553,0
2015-07-01,20.14,20.292,19.959,20.168,23668,0
2015-07-02,20.206,20.454,20.13,20.302,45030,0
2015-07-06,20.12,20.474,20.062,20.379,71419,0
2015-07-07,20.379,20.827,20.272,20.502,48066,0
2015-07-08,20.408,20.617,20.206,20.398,21050,0
2015-07-09,20.694,20.914,20.329,20.637,38327,0
2015-07-10,20.953,21.476,20.808,21.295,25342,0
2015-07-13,21.697,21.697,20.979,21.277,37072,0
2015-07-14,21.086,21.37,20.998,21.199,46333,0
2015-07-15,21.314,21.314,20.866,21.086,15716,0
2015-07-16,21.066,21.381,20.962,21.277,34348,0
2015-07-17,21.257,21.257,21.007,21.007,17279,0
2015-07-20,21.105,21.105,20.427,20.694,28692,0
2015-07-21,20.817,20.827,20.445,20.607,11622,0
2015-07-22,20.627,20.694,20.445,20.55,13509,0
2015-07-23,20.511,20.617,20.168,20.188,18850,0
2015-07-24,20.246,20.408,19.988,20.302,23772,0
2015-07-27,20.282,20.521,20.178,20.492,21677,0
2015-07-28,20.445,20.521,20.1,20.359,33195,0
2015-07-29,20.369,20.531,20.14,20.32,21677,0
2015-07-30,20.282,20.369,20.15,20.198,9320,0
2015-07-31,20.292,20.521,20.188,20.379,15813,0
2015-08-03,20.32,20.436,20.008,20.11,14707,0
2015-08-04,20.016,20.311,19.825,19.844,18534,0
2015-08-05,19.919,20.044,19.576,19.89,25342,0
2015-08-06,19.969,20.264,19.671,19.739,29733,0
2015-08-07,19.671,19.872,19.117,19.232,24084,0
2015-08-10,19.28,19.586,19.28,19.337,17383,0
2015-08-11,19.252,19.29,18.803,19.051,71412,0
2015-08-12,19.051,19.835,19.051,19.605,22829,0
2015-08-13,19.5,20.188,19.5,19.909,15184,0
2015-08-14,19.796,20.389,19.796,20.264,21467,0
2015-08-17,20.264,20.379,20.044,20.13,15708,0
2015-08-18,20.062,20.236,19.89,19.89,15079,0
2015-08-19,19.767,19.998,19.653,19.872,15813,0
2015-08-20,19.69,20.32,19.69,19.872,34033,0
2015-08-21,19.547,20.369,19.547,19.929,44295,0
2015-08-24,19.806,20.034,19.395,19.47,30582,0
2015-08-25,19.988,20.016,19.347,19.385,35498,0
2015-08-26,19.71,20.178,19.452,20.178,45030,0
2015-08-27,20.226,20.369,19.653,19.998,27331,0
2015-08-28,19.862,20.254,19.862,20.15,20525,0
2015-08-31,19.978,20.704,19.89,20.272,47228,0
2015-09-01,19.959,20.188,19.872,19.949,30786,0
2015-09-02,20.1,20.349,19.89,20.11,20420,0
2015-09-03,20.14,20.359,19.862,19.862,28170,0
2015-09-04,19.671,20.081,19.671,19.988,19269,0
2015-09-08,20.206,20.418,20.13,20.282,19373,0
2015-09-09,20.339,20.339,19.959,20.054,49636,0
2015-09-10,19.919,20.206,19.919,20.062,16769,0
2015-09-11,19.881,20.226,19.881,20.198,10578,0
2015-09-14,20.206,20.254,20.054,20.198,17803,0
2015-09-15,20.264,20.464,20.11,20.389,20211,0
2015-09-16,20.349,20.55,20.339,20.359,10681,0
2015-09-17,20.359,20.962,20.178,20.531,28593,0
2015-09-18,20.236,20.962,20.178,20.962,40946,0
2015-09-21,20.998,21.352,20.817,20.97,24503,0
2015-09-22,20.77,21.086,20.664,20.856,23560,0
2015-09-23,20.866,21.133,20.866,21.027,17073,0
2015-09-24,21.007,21.257,21.007,21.105,15445,0
2015-09-25,21.237,21.324,21.007,21.007,24191,0
2015-09-28,21.017,21.152,20.661,20.903,19269,0
2015-09-29,20.952,21.152,20.507,20.681,24651,0
2015-09-30,20.835,20.922,20.143,20.21,41395,0
2015-10-01,20.123,20.768,20.123,20.45,19866,0
2015-10-02,20.315,20.72,20.172,20.72,26211,0
2015-10-05,20.786,21.142,20.786,21.142,16665,0
2015-10-06,21.046,21.21,20.997,21.066,21425,0
2015-10-07,21.125,21.632,21.125,21.566,27040,0
2015-10-08,21.566,21.778,21.431,21.769,16849,0
2015-10-09,21.893,21.98,21.605,21.749,14561,0
2015-10-12,21.883,22.075,21.623,22.036,15377,0
2015-10-13,22.016,22.173,21.941,22.066,14353,0
2015-10-14,22.103,22.305,22.026,22.113,17577,0
2015-10-15,22.295,22.846,22.229,22.846,27770,0
2015-10-16,22.94,22.94,22.325,22.546,22778,0
2015-10-19,22.576,22.624,22.201,22.576,20093,0
2015-10-20,22.507,22.727,22.201,22.44,28348,0
2015-10-21,22.355,22.384,21.72,21.739,19554,0
2015-10-22,21.941,22.585,21.642,22.546,21633,0
2015-10-23,22.777,22.826,22.345,22.614,22986,0
2015-10-26,22.498,22.498,21.98,22.007,15394,0
2015-10-27,22,22.229,21.661,21.844,13417,0
2015-10-28,21.883,22.826,21.883,22.816,35986,0
2015-10-29,22.709,22.709,22.133,22.201,20074,0
2015-10-30,22.238,22.394,21.873,22.287,20592,0
2015-11-02,22.267,22.413,22.004,22.335,12395,0
2015-11-03,22.191,22.325,21.806,22.007,24961,0
2015-11-04,22.143,22.364,22.056,22.345,14487,0
2015-11-05,22.257,22.662,22.075,22.662,15185,0
2015-11-06,22.662,22.787,21.844,22.287,29331,0
2015-11-09,22.287,22.315,22.201,22.248,9292,0
2015-11-10,22.267,22.536,22.267,22.536,14040,0
2015-11-11,22.614,22.826,22.325,22.624,18617,0
2015-11-12,22.614,22.614,22.133,22.163,16432,0
2015-11-13,21.99,22.163,21.778,21.796,15394,0
2015-11-16,21.729,22.085,21.632,22,13729,0
2015-11-17,21.863,21.95,21.632,21.759,14146,0
2015-11-18,21.681,22.075,21.326,22.016,18721,0
2015-11-19,21.883,22.248,21.883,22.173,7177,0
2015-11-20,22.315,22.7,22.287,22.431,18305,0
2015-11-23,22.536,22.728,22.364,22.624,19657,0
2015-11-24,22.422,22.787,22.422,22.719,17889,0
2015-11-25,22.644,22.826,22.488,22.806,9672,0
2015-11-27,22.757,22.93,22.614,22.893,8527,0
2015-11-30,22.883,23.075,22.806,22.94,23298,0
2015-12-01,22.989,23.065,22.654,22.893,14735,0
2015-12-02,22.949,23.171,22.595,23.048,27977,0
2015-12-03,23.22,23.267,22.865,22.949,19334,0
2015-12-04,23.065,23.267,23.065,23.229,13938,0
2015-12-07,23.401,23.489,23.21,23.391,22466,0
2015-12-08,23.459,23.585,23.134,23.382,20255,0
2015-12-09,23.336,23.479,23.104,23.134,22155,0
2015-12-10,23.238,23.238,22.403,22.422,18721,0
2015-12-11,22.113,22.45,22.046,22.075,27354,0
2015-12-14,22.191,22.335,21.932,22.257,30910,0
2015-12-15,22.469,23.326,22.422,23.316,29956,0
2015-12-16,23.42,23.538,23.075,23.297,31619,0
2015-12-17,23.382,23.749,23.382,23.621,22674,0
2015-12-18,23.479,24.133,23.479,23.863,69894,0
2015-12-21,24.045,24.123,23.768,24.095,19239,0
2015-12-22,24.163,24.613,23.882,24.604,35903,0
2015-12-23,24.604,24.701,24.363,24.681,23714,0
2015-12-24,24.662,25.007,24.584,24.767,15068,0
2015-12-28,24.825,25.027,24.527,24.988,26982,0
2015-12-29,25.081,25.801,25.003,25.399,60797,0
2015-12-30,25.324,25.351,24.964,24.993,13428,0
2015-12-31,25.013,25.013,24.085,24.123,14608,0
2016-01-04,24.172,24.22,23.264,23.95,38066,0
2016-01-05,24.017,24.181,23.718,24.027,10590,0
2016-01-06,23.842,24.389,23.781,24.172,17767,0
2016-01-07,24.055,24.055,23.718,23.813,19355,0
2016-01-08,23.861,24.24,23.813,23.881,30507,0
2016-01-11,24.075,24.283,23.728,23.988,39747,0
2016-01-12,24.24,24.36,23.728,24.075,29909,0
2016-01-13,24.075,24.282,23.708,23.775,23154,0
2016-01-14,23.861,24.21,23.757,23.959,29944,0
2016-01-15,23.515,23.945,23.011,23.728,37747,0
2016-01-19,24.095,24.287,23.658,24.037,53864,0
2016-01-20,23.805,24.143,23.257,24.017,30929,0
2016-01-21,24.027,24.143,23.698,23.998,25043,0
2016-01-22,24.085,24.268,23.911,24.085,79296,0
2016-01-25,24.037,24.181,23.775,23.891,27728,0
2016-01-26,23.988,24.104,23.842,24.017,45528,0
2016-01-27,23.931,24.356,23.698,23.94,31014,0
2016-01-28,24.037,24.743,24.037,24.655,32427,0
2016-01-29,24.665,25.797,24.665,25.797,47025,0
2016-02-01,25.613,25.894,25.535,25.728,47444,0
2016-02-02,25.554,26.357,25.409,25.981,48188,0
2016-02-03,26.357,26.968,26.328,26.639,65336,0
2016-02-04,26.609,26.609,25.953,26.011,36281,0
2016-02-05,26.011,26.446,25.613,25.845,45809,0
2016-02-08,25.874,27.074,25.836,26.928,57681,0
2016-02-09,26.736,27.305,26.306,26.851,31559,0
2016-02-10,26.958,27.054,26.387,26.494,32533,0
2016-02-11,26.367,26.995,25.632,26.822,23858,0
2016-02-12,26.986,27.286,26.773,26.881,38015,0
2016-02-16,27.141,27.161,26.792,27.015,22375,0
2016-02-17,27.161,27.161,26.896,26.995,36144,0
2016-02-18,26.986,27.325,26.986,27.161,28337,0
2016-02-19,27.171,27.508,27.171,27.469,39011,0
2016-02-22,27.663,27.828,27.423,27.548,43010,0
2016-02-23,27.518,27.692,27.237,27.286,31889,0
2016-02-24,27.286,27.344,26.763,27.266,26140,0
2016-02-25,27.515,27.515,26.864,27.214,18749,0
2016-02-26,27.252,27.847,25.833,26.047,26004,0
2016-02-29,26.299,27.198,26.223,27.019,44012,0
2016-03-01,27.117,27.427,26.639,26.825,18910,0
2016-03-02,26.738,27.466,25.852,27.41,95377,0
2016-03-03,27.331,27.331,26.728,26.972,21783,0
2016-03-04,26.825,27.331,26.397,27.205,30071,0
2016-03-07,27.166,27.555,26.621,27.292,22423,0
2016-03-08,27.301,28.099,27.301,27.924,35557,0
2016-03-09,28.177,29.062,28.001,28.954,41351,0
2016-03-10,28.887,28.984,28.265,28.697,39383,0
2016-03-11,28.974,28.984,28.303,28.595,22831,0
2016-03-14,28.712,29.286,28.236,29.276,98213,0
2016-03-15,29.218,30.141,28.605,28.662,61247,0
2016-03-16,28.555,29.121,28.039,28.916,40483,0
2016-03-17,28.994,29.665,28.935,29.655,41606,0
2016-03-18,29.85,29.85,28.984,29.13,120701,0
2016-03-21,29.013,29.149,28.702,28.809,37830,0
2016-03-22,28.662,29.247,28.099,28.887,48048,0
2016-03-23,28.859,28.944,28.527,28.662,53742,0
2016-03-24,28.605,28.964,27.257,28.849,26482,0
2016-03-28,28.887,29.062,28.328,28.692,23727,0
2016-03-29,28.692,30.141,28.692,30.122,40799,0
2016-03-30,30.064,30.064,29.529,29.578,27259,0
2016-03-31,29.675,29.996,29.183,29.684,25988,0
2016-04-01,29.636,29.859,29.062,29.645,25565,0
2016-04-04,29.665,29.753,29.369,29.49,23004,0
2016-04-05,29.47,29.509,28.974,29.053,26289,0
2016-04-06,29.013,29.049,28.702,28.887,13145,0
2016-04-07,28.799,29.139,28.799,28.944,18820,0
2016-04-08,29.149,29.665,29.054,29.49,22265,0
2016-04-11,29.607,29.917,29.46,29.47,19677,0
2016-04-12,29.344,29.917,29.344,29.831,21123,0
2016-04-13,29.917,30.034,29.334,29.859,33966,0
2016-04-14,29.937,30.346,29.869,30.21,27695,0
2016-04-15,30.22,31.474,30.006,31.221,79441,0
2016-04-18,31.221,32.087,31.052,32.057,41278,0
2016-04-19,32.202,32.416,31.728,32.37,30035,0
2016-04-20,32.486,32.486,31.457,31.599,35369,0
2016-04-21,31.415,31.509,30.356,30.395,34100,0
2016-04-22,30.102,30.102,27.282,27.943,158510,0
2016-04-25,28.011,28.868,27.914,28.839,59480,0
2016-04-26,28.819,29.431,28.517,28.789,61188,0
2016-04-27,28.809,29.003,28.138,28.555,46824,0
2016-04-28,28.342,28.877,28.342,28.741,26437,0
2016-04-29,28.702,28.964,28.449,28.839,23176,0
2016-05-02,28.944,29.364,28.697,29.247,43182,0
2016-05-03,29.082,29.324,27.973,28.128,46274,0
2016-05-04,28.011,29.023,27.884,28.789,37306,0
2016-05-05,28.877,28.877,27.943,28.051,33547,0
2016-05-06,27.729,28.508,27.719,28.478,21650,0
2016-05-09,28.245,28.741,28.061,28.575,29550,0
2016-05-10,28.468,28.77,28.401,28.635,32118,0
2016-05-11,28.478,28.574,28.216,28.278,24115,0
2016-05-12,28.216,28.655,28.157,28.43,26166,0
2016-05-13,28.225,28.824,28.148,28.662,30170,0
2016-05-16,28.508,28.774,28.18,28.645,19920,0
2016-05-17,28.439,28.508,26.057,26.115,94263,0
2016-05-18,25.959,26.58,25.813,26.076,45159,0
2016-05-19,26.057,26.67,25.813,26.571,31224,0
2016-05-20,26.67,26.699,26.271,26.522,23459,0
2016-05-23,26.552,26.699,26.387,26.591,33456,0
2016-05-24,26.591,27.594,26.591,27.447,51689,0
2016-05-25,27.321,27.321,26.504,26.611,39397,0
2016-05-26,26.552,27.107,26.28,26.894,26532,0
2016-05-27,26.942,26.99,26.708,26.776,25249,0
2016-05-31,26.854,26.854,26.037,26.261,113790,0
2016-06-01,26.057,27.545,26.019,27.447,41230,0
2016-06-02,27.486,28.605,27.176,27.37,36282,0
2016-06-03,27.331,27.651,27.321,27.535,20440,0
2016-06-06,27.515,27.633,27.241,27.505,33993,0
2016-06-07,27.574,27.65,27.38,27.495,37131,0
2016-06-08,27.623,28.439,27.584,28.42,24272,0
2016-06-09,28.42,28.75,28.283,28.672,20469,0
2016-06-10,28.672,29.082,28.488,29.033,21049,0
2016-06-13,29.072,29.47,28.76,29.121,26764,0
2016-06-14,29.121,29.616,28.859,29.597,24125,0
2016-06-15,29.451,29.689,28.984,29.033,22756,0
2016-06-16,29.121,29.792,29.121,29.626,20843,0
2016-06-17,29.713,29.713,28.595,28.897,63253,0
2016-06-20,29.168,29.228,28.555,29.053,17968,0
2016-06-21,29.053,29.092,28.662,28.926,10978,0
2016-06-22,28.789,29.003,28.595,28.595,11089,0
2016-06-23,28.741,29.218,28.552,28.994,116871,0
2016-06-24,28.206,29.879,27.38,29.879,192148,0
2016-06-27,29.626,30.619,29.485,30.423,49992,0
2016-06-28,30.576,31.026,30.164,30.752,46949,0
2016-06-29,30.802,31.064,30.177,30.332,27218,0
2016-06-30,30.527,31.377,30.306,31.318,34798,0
2016-07-01,31.514,31.514,30.36,30.477,23143,0
2016-07-05,30.351,30.782,30.333,30.732,53729,0
2016-07-06,30.692,30.772,29.97,30.165,31918,0
2016-07-07,30.116,30.116,29.315,29.334,39694,0
2016-07-08,29.344,30.272,29.1,30.204,27185,0
2016-07-11,30.292,30.292,29.754,30.155,24031,0
2016-07-12,30.292,30.446,29.735,30.087,49786,0
2016-07-13,30.244,30.341,30.029,30.087,31943,0
2016-07-14,30.058,30.204,29.579,29.813,31401,0
2016-07-15,30.126,30.668,29.881,30.557,28103,0
2016-07-18,30.576,31.171,30.204,30.351,37402,0
2016-07-19,30.38,30.458,30.009,30.204,17435,0
2016-07-20,30.351,30.595,29.659,30.527,25387,0
2016-07-21,30.567,30.567,29.93,30.019,15272,0
2016-07-22,30.244,30.868,30.135,30.732,14023,0
2016-07-25,30.477,30.742,30.351,30.643,15031,0
2016-07-26,30.692,30.692,30.322,30.458,21369,0
2016-07-27,30.36,30.792,30.302,30.792,25352,0
2016-07-28,30.634,30.802,30.528,30.712,15065,0
2016-07-29,30.653,31.11,30.547,30.732,29994,0
2016-08-01,30.732,30.867,30.569,30.858,15690,0
2016-08-02,30.615,30.615,30.214,30.234,19387,0
2016-08-03,30.214,30.37,29.334,29.412,20387,0
2016-08-04,29.569,29.569,28.856,28.924,15981,0
2016-08-05,28.924,29.1,28.836,28.952,26172,0
2016-08-08,28.972,29.067,28.621,28.757,16615,0
2016-08-09,28.856,28.856,28.485,28.601,13409,0
2016-08-10,28.611,28.611,28.249,28.454,12055,0
2016-08-11,28.543,28.543,28.132,28.298,25128,0
2016-08-12,28.416,28.885,28.376,28.866,30255,0
2016-08-15,28.895,28.978,27.956,28.064,23135,0
2016-08-16,27.937,28.158,27.281,27.447,31796,0
2016-08-17,27.311,28.064,27.222,27.985,16240,0
2016-08-18,27.907,28.541,27.907,28.347,13053,0
2016-08-19,28.474,28.533,27.859,28.083,21469,0
2016-08-22,28.298,28.464,27.918,28.259,10561,0
2016-08-23,28.259,28.581,28.259,28.366,19698,0
2016-08-24,28.117,28.347,27.652,28.318,18369,0
2016-08-25,28.298,28.591,28.209,28.474,12360,0
2016-08-26,28.2,28.836,28.112,28.19,11089,0
2016-08-29,28.337,28.347,28.041,28.259,7780,0
2016-08-30,28.083,28.543,28.083,28.219,33788,0
2016-08-31,28.093,28.093,27.604,27.662,15856,0
2016-09-01,27.652,28.152,27.056,27.721,25450,0
2016-09-02,27.761,27.927,27.634,27.859,9089,0
2016-09-06,27.839,28.924,27.727,28.786,57974,0
2016-09-07,28.699,29.276,28.543,29.1,8712,0
2016-09-08,29.031,29.177,28.627,28.933,13559,0
2016-09-09,28.719,28.719,27.086,27.145,47565,0
2016-09-12,27.066,27.868,27.066,27.859,32387,0
2016-09-13,27.672,27.682,27.291,27.311,27270,0
2016-09-14,27.37,27.486,27.185,27.271,11040,0
2016-09-15,27.311,27.97,27.311,27.937,12779,0
2016-09-16,28.044,28.591,28.014,28.591,35130,0
2016-09-19,28.543,29.016,28.543,28.933,12659,0
2016-09-20,28.933,29.324,28.933,29.217,23257,0
2016-09-21,29.324,29.491,28.933,29.442,19265,0
2016-09-22,29.569,30.292,29.256,30.194,18409,0
2016-09-23,30.126,30.302,29.979,30.145,15343,0
2016-09-26,29.95,29.95,29.392,29.637,17871,0
2016-09-27,29.735,29.95,29.461,29.501,15720,0
2016-09-28,29.486,29.801,29.486,29.682,19483,0
2016-09-29,29.535,29.535,28.788,28.848,17550,0
2016-09-30,28.975,29.25,28.769,29.142,23215,0
2016-10-03,29.094,29.094,28.494,28.533,13811,0
2016-10-04,28.572,28.572,28.238,28.307,12117,0
2016-10-05,28.346,28.562,28.199,28.326,16889,0
2016-10-06,28.218,28.592,28.11,28.504,11701,0
2016-10-07,28.69,28.793,28.121,28.14,22514,0
2016-10-10,28.494,28.788,28.346,28.543,12768,0
2016-10-11,28.346,28.838,28.199,28.346,32339,0
2016-10-12,28.346,28.887,28.346,28.592,24617,0
2016-10-13,28.494,28.838,28.297,28.396,17655,0
2016-10-14,28.592,28.798,28.465,28.494,20554,0
2016-10-17,28.346,29.869,28.346,29.623,36487,0
2016-10-18,29.82,30.606,29.211,30.312,30916,0
2016-10-19,30.164,30.9,30.017,30.754,30133,0
2016-10-20,30.852,31.392,30.797,31.294,21426,0
2016-10-21,31.294,32.13,30.655,31.934,40099,0
2016-10-24,32.03,32.276,31.688,31.834,21049,0
2016-10-25,31.638,31.736,30.459,31.342,18774,0
2016-10-26,31.097,31.588,30.9,30.925,17395,0
2016-10-27,30.95,30.95,30.606,30.704,15645,0
2016-10-28,30.41,30.852,30.41,30.754,12445,0
2016-10-31,30.558,31.246,30.36,31.049,27998,0
2016-11-01,30.95,31.342,29.918,29.918,28503,0
2016-11-02,29.968,30.017,28.936,29.329,30964,0
2016-11-03,29.28,30.164,28.985,29.133,19006,0
2016-11-04,29.23,29.427,28.887,28.887,29950,0
2016-11-07,29.133,29.435,28.788,29.181,41245,0
2016-11-08,29.23,29.923,29.034,29.378,25233,0
2016-11-09,28.887,30.213,28.592,30.115,33846,0
2016-11-10,30.066,30.41,29.181,30.017,43422,0
2016-11-11,30.066,31.934,30.066,31.934,66556,0
2016-11-14,31.934,31.934,29.722,31.688,38564,0
2016-11-15,31.588,32.326,30.804,32.08,28781,0
2016-11-16,31.884,32.448,31.884,32.411,46977,0
2016-11-17,32.473,33.357,32.423,33.063,35818,0
2016-11-18,32.965,33.899,32.915,33.849,41219,0
2016-11-21,33.899,34.095,33.495,33.849,32263,0
2016-11-22,33.799,36.502,33.628,36.353,77636,0
2016-11-23,36.306,36.306,35.469,35.765,36133,0
2016-11-25,35.765,36.306,35.494,36.207,16529,0
2016-11-28,36.353,37.389,36.256,36.551,32062,0
2016-11-29,36.649,37.926,36.551,37.042,56693,0
2016-11-30,36.944,37.042,35.421,35.765,43264,0
2016-12-01,35.911,36.502,34.979,35.519,29314,0
2016-12-02,35.519,36.108,35.425,35.666,32386,0
2016-12-05,35.961,36.353,35.643,36.353,22404,0
2016-12-06,36.306,36.845,36.157,36.649,29712,0
2016-12-07,37.042,37.189,36.599,36.796,31091,0
2016-12-08,36.796,38.269,36.452,38.122,40236,0
2016-12-09,38.025,38.468,37.779,38.318,28560,0
2016-12-12,38.269,38.865,37.533,38.468,26549,0
2016-12-13,38.712,39.155,38.343,38.712,32494,0
2016-12-14,38.81,38.958,37.386,37.435,28440,0
2016-12-15,37.435,38.564,37.091,37.976,35876,0
2016-12-16,37.976,38.81,37.828,38.025,113636,0
2016-12-19,37.926,38.418,37.484,37.484,72650,0
2016-12-20,37.68,37.976,37.189,37.435,60572,0
2016-12-21,37.337,38.122,37.238,37.828,27459,0
2016-12-22,37.828,38.172,37.582,37.926,28940,0
2016-12-23,38.025,38.122,37.631,38.025,12636,0
2016-12-27,38.073,38.76,38.073,38.418,20393,0
2016-12-28,38.575,38.575,37.44,37.49,14053,0
2016-12-29,37.787,38.033,37.392,37.589,21748,0
2016-12-30,37.638,37.787,37.296,37.687,12847,0
2017-01-03,38.082,38.082,36.939,37.787,33600,0
2017-01-04,37.787,38.478,37.589,38.231,27376,0
2017-01-05,38.181,38.181,37.404,37.835,31852,0
2017-01-06,37.687,37.884,36.405,36.504,25367,0
2017-01-09,36.405,36.701,35.27,35.27,43335,0
2017-01-10,34.826,35.813,34.688,35.813,48283,0
2017-01-11,35.863,36.75,35.666,36.652,28708,0
2017-01-12,36.307,36.504,34.925,35.222,34239,0
2017-01-13,35.222,35.906,35.222,35.666,21150,0
2017-01-17,35.911,36.257,35.764,36.01,26519,0
2017-01-18,36.257,36.504,35.863,36.257,31238,0
2017-01-19,36.257,36.405,35.517,35.616,18856,0
2017-01-20,35.566,36.504,35.566,36.355,36036,0
2017-01-23,36.158,36.252,35.467,35.714,30291,0
2017-01-24,35.863,36.997,35.517,36.75,46449,0
2017-01-25,36.849,37.293,36.307,36.899,15389,0
2017-01-26,36.899,37.392,36.504,37.145,26836,0
2017-01-27,36.997,37.145,36.158,36.355,18719,0
2017-01-30,36.355,36.355,34.925,34.925,27343,0
2017-01-31,34.581,35.467,34.531,35.32,28900,0
2017-02-01,35.419,35.517,34.137,34.284,20706,0
2017-02-02,34.431,34.581,34.234,34.382,11476,0
2017-02-03,34.531,34.531,34.185,34.334,18907,0
2017-02-06,34.185,34.334,33.79,33.79,14585,0
2017-02-07,33.741,34.137,32.902,33.84,39483,0
2017-02-08,33.89,34.199,32.952,33.199,25987,0
2017-02-09,33.296,34.037,33.249,33.446,17483,0
2017-02-10,33.446,34.087,33.446,33.987,16649,0
2017-02-13,34.284,34.481,33.987,34.431,20921,0
2017-02-14,34.284,34.284,33.84,34.037,13175,0
2017-02-15,33.84,34.629,33.84,34.481,14274,0
2017-02-16,34.481,34.678,34.137,34.382,21692,0
2017-02-17,34.431,34.481,34.234,34.382,19687,0
2017-02-21,34.531,34.678,34.137,34.678,27013,0
2017-02-22,34.629,35.517,34.581,35.369,19242,0
2017-02-23,35.419,36.307,35.419,36.158,17111,0
2017-02-24,35.772,36.812,35.574,36.168,14981,0
2017-02-27,36.02,36.218,35.673,36.02,21942,0
2017-02-28,36.02,36.07,35.276,35.673,27858,0
2017-03-01,35.872,36.912,35.872,36.466,22570,0
2017-03-02,36.366,36.614,36.168,36.466,13531,0
2017-03-03,36.466,36.466,35.228,35.722,19824,0
2017-03-06,35.326,35.722,34.882,35.276,14530,0
2017-03-07,35.078,35.521,34.93,35.178,16989,0
2017-03-08,35.228,35.228,34.088,34.088,20898,0
2017-03-09,34.286,34.378,32.848,32.898,29368,0
2017-03-10,33.146,33.79,33.146,33.493,26735,0
2017-03-13,33.493,33.74,32.8,33.344,47535,0
2017-03-14,33.196,33.915,32.899,33.692,33828,0
2017-03-15,33.642,34.93,33.642,34.732,34640,0
2017-03-16,34.682,34.83,34.286,34.384,29507,0
2017-03-17,34.138,35.276,34.138,35.128,168527,0
2017-03-20,35.028,35.078,34.311,34.534,22672,0
2017-03-21,34.782,34.782,33.988,34.138,28042,0
2017-03-22,34.236,34.682,33.493,33.84,28893,0
2017-03-23,33.74,34.534,33.642,33.89,23306,0
2017-03-24,33.89,34.186,33.642,33.692,17508,0
2017-03-27,33.493,34.336,33.493,34.286,20064,0
2017-03-28,34.138,34.286,33.84,34.088,17344,0
2017-03-29,33.938,34.336,33.74,34.088,10605,0
2017-03-30,33.89,33.988,33.642,33.89,16460,0
2017-03-31,33.74,34.93,33.74,34.682,27877,0
2017-04-03,34.682,34.682,34.088,34.336,26122,0
2017-04-04,34.286,34.648,34.09,34.384,22258,0
2017-04-05,34.384,34.98,34.336,34.583,20145,0
2017-04-06,34.534,34.534,33.988,34.434,18241,0
2017-04-07,34.236,35.028,34.236,34.484,21634,0
2017-04-10,34.384,34.697,33.938,34.038,17703,0
2017-04-11,34.038,35.228,34.038,34.93,17265,0
2017-04-12,34.782,34.83,34.186,34.434,23065,0
2017-04-13,34.336,34.434,33.938,34.186,21639,0
2017-04-17,34.286,34.583,34.139,34.583,15381,0
2017-04-18,34.434,35.028,34.434,35.028,14107,0
2017-04-19,35.028,35.673,35.028,35.673,28560,0
2017-04-20,35.673,36.564,35.574,36.516,39869,0
2017-04-21,36.366,37.78,36.366,37.506,38516,0
2017-04-24,37.853,38.398,37.853,38.1,32029,0
2017-04-25,38.299,39.26,36.862,38.348,67963,0
2017-04-26,38.448,39.389,37.942,39.092,37611,0
2017-04-27,39.141,39.389,38.15,38.2,17432,0
2017-04-28,38.25,38.299,37.06,37.16,31799,0
2017-05-01,37.407,37.804,37.11,37.655,17012,0
2017-05-02,37.506,38.1,34.583,35.128,136159,0
2017-05-03,35.078,35.078,34.038,34.186,33839,0
2017-05-04,34.384,35.078,33.74,34.038,20835,0
2017-05-05,34.484,34.484,33.692,33.74,24493,0
2017-05-08,33.79,34.499,33.692,33.74,18862,0
2017-05-09,33.642,33.89,33.246,33.394,28608,0
2017-05-10,33.294,33.92,33.151,33.344,25530,0
2017-05-11,33.246,33.84,32.75,33.592,16592,0
2017-05-12,33.542,33.592,32.998,33.096,23943,0
2017-05-15,33.246,33.542,33.096,33.542,19686,0
2017-05-16,33.642,33.642,33.048,33.344,19781,0
2017-05-17,32.898,33.096,31.71,32.403,48193,0
2017-05-18,32.254,32.413,31.412,31.908,26952,0
2017-05-19,32.056,32.403,31.858,31.858,23506,0
2017-05-22,31.908,32.254,31.808,32.056,18808,0
2017-05-23,32.204,32.65,31.962,32.65,22266,0
2017-05-24,32.75,33.692,32.452,32.65,14380,0
2017-05-25,32.8,32.998,32.106,32.848,25581,0
2017-05-26,32.8,32.998,32.502,32.8,14585,0
2017-05-30,32.7,32.898,32.389,32.452,28282,0
2017-05-31,32.552,33.146,32.354,32.8,18369,0
2017-06-01,32.898,33.444,32.418,33.344,20659,0
2017-06-02,33.444,35.054,33.444,33.84,32290,0
2017-06-05,33.84,34.186,33.246,33.294,17129,0
2017-06-06,33.196,33.592,33.096,33.196,14695,0
2017-06-07,33.246,33.84,33.193,33.542,11999,0
2017-06-08,33.444,34.782,33.196,34.336,19603,0
2017-06-09,34.286,35.722,34.236,35.426,36304,0
2017-06-12,35.376,36.466,35.128,35.228,26421,0
2017-06-13,35.722,38.646,35.722,38.596,93161,0
2017-06-14,38.348,38.894,35.958,38.745,63534,0
2017-06-15,37.902,39.495,37.06,39.29,58648,0
2017-06-16,38.546,39.191,38.051,38.943,446352,0
2017-06-19,38.844,39.34,36.812,37.01,51108,0
2017-06-20,36.912,37.11,36.219,36.714,33919,0
2017-06-21,36.812,36.962,35.872,35.92,29211,0
2017-06-22,35.872,36.119,35.524,35.574,24221,0
2017-06-23,35.524,37.63,35.524,37.01,342551,0
2017-06-26,36.564,37.11,36.056,36.416,30195,0
2017-06-27,36.466,36.466,34.93,35.178,40740,0
2017-06-28,35.437,35.735,34.59,34.69,28156,0
2017-06-29,34.74,35.088,34.342,35.088,34221,0
2017-06-30,35.038,35.237,34.59,34.69,21965,0
2017-07-03,34.74,35.287,34.64,35.088,10224,0
2017-07-05,35.088,35.088,33.993,34.292,39117,0
2017-07-06,34.192,34.59,33.645,33.993,20464,0
2017-07-07,34.143,34.79,33.943,34.69,15240,0
2017-07-10,34.64,34.74,33.993,34.143,17214,0
2017-07-11,34.192,34.541,34.043,34.242,12756,0
2017-07-12,34.491,35.143,34.043,34.441,22105,0
2017-07-13,34.391,34.391,33.943,34.292,18900,0
2017-07-14,34.491,34.541,34.054,34.391,17563,0
2017-07-17,34.441,34.74,34.242,34.69,18474,0
2017-07-18,34.541,35.088,34.391,34.989,25629,0
2017-07-19,34.989,35.589,34.74,34.939,19544,0
2017-07-20,34.989,35.636,34.819,35.586,12370,0
2017-07-21,35.835,36.601,35.586,36.283,58314,0
2017-07-24,36.283,36.308,34.839,34.989,33933,0
2017-07-25,35.188,36.059,35.042,35.437,34080,0
2017-07-26,35.536,35.586,35.038,35.287,17798,0
2017-07-27,35.337,35.337,34.292,34.541,30847,0
2017-07-28,34.491,34.765,34.192,34.64,20059,0
2017-07-31,34.74,34.939,34.347,34.64,20996,0
2017-08-01,34.69,34.939,34.287,34.889,15184,0
2017-08-02,34.491,34.939,33.794,33.844,24186,0
2017-08-03,33.794,34.491,33.794,34.441,18373,0
2017-08-04,34.342,34.79,33.794,34.64,17072,0
2017-08-07,34.59,34.719,33.744,34.093,18307,0
2017-08-08,34.043,34.59,33.744,33.844,18511,0
2017-08-09,33.595,33.759,33.396,33.545,20401,0
2017-08-10,33.396,33.693,33.346,33.396,22543,0
2017-08-11,33.695,33.695,32.401,32.6,28036,0
2017-08-14,32.55,33.744,32.55,33.645,24128,0
2017-08-15,33.496,33.595,32.848,32.948,27676,0
2017-08-16,32.948,33.097,32.649,32.699,18974,0
2017-08-17,32.55,32.998,32.201,32.201,28941,0
2017-08-18,31.953,32.699,31.754,32.401,33575,0
2017-08-21,32.5,33.197,32.251,32.749,18367,0
2017-08-22,32.848,33.147,32.6,32.749,23776,0
2017-08-23,32.45,33.097,32.401,32.45,27825,0
2017-08-24,32.55,33.097,32.45,32.898,11406,0
2017-08-25,33.097,33.247,32.649,32.998,11296,0
2017-08-28,32.848,32.937,32.6,32.749,15365,0
2017-08-29,32.6,33.296,32.55,32.948,19538,0
2017-08-30,32.848,32.948,32.55,32.749,12529,0
2017-08-31,32.848,33.296,32.649,32.749,29426,0
2017-09-01,32.848,32.848,32.351,32.749,22592,0
2017-09-05,32.45,32.898,32.45,32.55,19984,0
2017-09-06,32.8,32.999,32.5,32.649,26925,0
2017-09-07,32.799,32.998,32.55,32.848,15783,0
2017-09-08,32.649,33.671,32.649,33.396,12488,0
2017-09-11,33.396,33.496,32.699,33.147,36385,0
2017-09-12,33.048,33.346,32.5,32.55,22243,0
2017-09-13,32.55,32.898,32.251,32.301,23810,0
2017-09-14,32.301,32.799,32.201,32.5,25348,0
2017-09-15,32.55,32.848,32.351,32.6,72489,0
2017-09-18,32.699,33.844,32.699,33.595,40604,0
2017-09-19,33.744,33.756,33.247,33.346,12510,0
2017-09-20,33.446,33.794,33.446,33.645,18831,0
2017-09-21,33.645,33.744,32.948,33.097,30434,0
2017-09-22,33.147,33.595,33.097,33.595,15387,0
2017-09-25,33.446,34.043,33.446,33.894,13855,0
2017-09-26,33.943,34.889,33.943,34.541,28449,0
2017-09-27,34.889,34.989,34.292,34.69,52121,0
2017-09-28,34.65,35.25,34.35,35.25,20402,0
2017-09-29,35.15,35.45,33.8,33.9,29405,0
2017-10-02,33.85,35.1,33.85,35.05,35892,0
2017-10-03,35,35.45,34.6,35.05,27965,0
2017-10-04,35,35.7375,34.95,35.3,21213,0
2017-10-05,35.3,35.6,35.2,35.5,19314,0
2017-10-06,35.3,35.7,35.25,35.6,14690,0
2017-10-09,35.6,35.6,35,35,25269,0
2017-10-10,35.25,36.05,35.2,35.7,21521,0
2017-10-11,35.75,36.45,35.75,36.35,17573,0
2017-10-12,36.5,36.7,35.85,36.25,32504,0
2017-10-13,36.4,36.4,35.85,35.95,12134,0
2017-10-16,36.15,36.95,36,36.8,18724,0
2017-10-17,36.8,37.3745,36.05,36.1,41792,0
2017-10-18,36.15,36.95,36.0589,36.35,31081,0
2017-10-19,36.35,36.9,36.35,36.7,15849,0
2017-10-20,36.95,36.95,35.95,36.2,37806,0
2017-10-23,36.25,36.25,35.9,35.95,14236,0
2017-10-24,36,36.05,35.05,35.05,24624,0
2017-10-25,34.95,35.15,34,34.95,39310,0
2017-10-26,35,35.35,34.95,35.25,12875,0
2017-10-27,35.25,36.25,35.2,36.1,20701,0
2017-10-30,35.15,35.9,34.9,35.1,17796,0
2017-10-31,35.15,35.5,35,35.2,18631,0
2017-11-01,35.65,35.65,33.25,33.4,35477,0
2017-11-02,36.15,36.15,34.2,35.6,19664,0
2017-11-03,35.6,35.9,34.8,34.8,19660,0
2017-11-06,34.75,35.5,34.7,34.7,12628,0
2017-11-07,34.7,34.75,34.1,34.2,15570,0
2017-11-08,34.15,34.8,33.7518,34.7,16674,0
2017-11-09,34.3,35.0209,33.95,34.5,12381,0
2017-11-10,34.4,34.6464,33.95,34,8516,0
