Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.877,19.274,18.877,19.274,79903,0
2005-02-28,19.174,19.268,18.998,19.142,122376,0
2005-03-01,19.245,19.484,19.197,19.226,52568,0
2005-03-02,19.346,19.568,19.197,19.318,95465,0
2005-03-03,19.405,19.653,19.389,19.389,79483,0
2005-03-04,19.475,19.854,19.475,19.781,51307,0
2005-03-07,19.861,19.874,19.583,19.653,74154,0
2005-03-08,19.583,19.631,18.939,18.975,151395,0
2005-03-09,18.904,19.211,18.69,18.904,83689,0
2005-03-10,18.998,19.047,18.697,18.719,47801,0
2005-03-11,18.725,19.082,18.662,18.91,54107,0
2005-03-14,18.975,19.211,18.839,18.998,34203,0
2005-03-15,18.967,19.219,18.69,18.69,60557,0
2005-03-16,18.69,18.961,18.69,18.762,51447,0
2005-03-17,18.805,18.967,18.762,18.812,20464,0
2005-03-18,18.939,18.939,18.676,18.784,106260,0
2005-03-21,18.789,18.975,18.719,18.784,48221,0
2005-03-22,18.819,19.005,18.762,18.797,57335,0
2005-03-23,18.797,19.047,18.555,18.555,83549,0
2005-03-24,18.591,18.769,18.439,18.439,59018,0
2005-03-28,18.439,18.541,18.276,18.47,63503,0
2005-03-29,18.212,18.263,18.098,18.234,61679,0
2005-03-30,17.655,18.397,17.655,18.397,103032,0
2005-03-31,18.397,18.413,18.161,18.226,53689,0
2005-04-01,18.384,18.397,17.903,18.218,54672,0
2005-04-04,18.12,18.34,17.95,18.299,41913,0
2005-04-05,18.369,18.391,18.12,18.361,37426,0
2005-04-06,18.361,18.532,18.311,18.532,38827,0
2005-04-07,18.532,18.712,18.404,18.641,42754,0
2005-04-08,18.641,18.641,18.391,18.462,51868,0
2005-04-11,18.47,18.532,18.319,18.319,29578,0
2005-04-12,18.319,18.334,18.193,18.334,99391,0
2005-04-13,18.334,18.599,18.254,18.291,56212,0
2005-04-14,18.34,18.826,18.34,18.355,99110,0
2005-04-15,18.454,18.476,18.048,18.091,48642,0
2005-04-18,18.226,18.384,18.048,18.148,95743,0
2005-04-19,18.12,18.132,17.889,18.091,134294,0
2005-04-20,18.091,18.091,17.812,17.859,85367,0
2005-04-21,17.929,18.193,17.833,18.193,69949,0
2005-04-22,18.126,18.193,17.95,18.155,84530,0
2005-04-25,18.075,18.193,17.935,18.193,101631,0
2005-04-26,18.12,18.193,17.991,18.169,46118,0
2005-04-27,18.177,18.177,17.991,18.132,72755,0
2005-04-28,18.126,18.161,17.772,17.929,50186,0
2005-04-29,18.012,18.028,17.699,17.998,68966,0
2005-05-02,18.056,18.126,17.779,17.991,59437,0
2005-05-03,18.012,18.186,17.943,18.02,61259,0
2005-05-04,18.02,18.193,17.991,18.155,40793,0
2005-05-05,18.193,18.476,18.106,18.263,153218,0
2005-05-06,18.155,18.599,18.098,18.577,106260,0
2005-05-09,18.584,19.204,18.512,19.204,69248,0
2005-05-10,19.245,19.497,19.152,19.491,95883,0
2005-05-11,19.491,19.509,19.152,19.411,45416,0
2005-05-12,19.331,19.525,19.174,19.174,42475,0
2005-05-13,19.26,19.331,18.955,18.961,39809,0
2005-05-16,18.877,19.211,18.854,19.174,45555,0
2005-05-17,19.197,19.754,19.063,19.675,50884,0
2005-05-18,19.689,19.988,19.538,19.866,55792,0
2005-05-19,19.939,20.082,19.883,20.082,52849,0
2005-05-20,20.125,20.125,19.816,20.052,39248,0
2005-05-23,19.874,20.196,19.847,20.167,72195,0
2005-05-24,20.182,20.211,19.861,19.967,48502,0
2005-05-25,19.888,20.116,19.452,19.509,48502,0
2005-05-26,19.554,19.723,19.367,19.689,34203,0
2005-05-27,19.705,19.745,19.431,19.705,35747,0
2005-05-31,19.653,19.888,19.583,19.715,66726,0
2005-06-01,19.761,20.031,19.653,19.924,31400,0
2005-06-02,19.971,20.052,19.833,19.96,38275,0
2005-06-03,19.917,20.004,19.715,19.833,46399,0
2005-06-06,19.924,20.323,19.761,20.297,54672,0
2005-06-07,20.224,20.581,20.167,20.516,69808,0
2005-06-08,20.581,20.646,20.297,20.323,38550,0
2005-06-09,20.196,20.56,20.196,20.523,31962,0
2005-06-10,20.489,20.516,20.303,20.452,46399,0
2005-06-13,20.382,20.489,20.26,20.439,30841,0
2005-06-14,20.489,20.687,20.311,20.687,71491,0
2005-06-15,20.687,20.872,20.552,20.872,56913,0
2005-06-16,20.864,20.872,20.667,20.751,67284,0
2005-06-17,20.81,20.937,20.731,20.922,111305,0
2005-06-20,20.922,20.922,20.516,20.574,53970,0
2005-06-21,20.653,20.751,20.56,20.617,57898,0
2005-06-22,20.653,20.687,20.574,20.687,24534,0
2005-06-23,20.617,20.687,20.323,20.323,40373,0
2005-06-24,20.323,20.396,20.026,20.026,169899,0
2005-06-27,20.052,20.145,19.931,20.031,68407,0
2005-06-28,19.847,19.988,19.723,19.96,81867,0
2005-06-29,19.91,19.995,19.816,19.967,56212,0
2005-06-30,19.995,19.995,19.761,19.761,36585,0
2005-07-01,19.816,19.874,19.268,19.788,46679,0
2005-07-05,19.731,20.617,19.689,20.617,81725,0
2005-07-06,20.509,20.509,20.059,20.109,53970,0
2005-07-07,20.038,20.038,19.561,19.96,42336,0
2005-07-08,19.971,20.467,19.796,20.439,45139,0
2005-07-11,20.439,20.965,20.402,20.965,82569,0
2005-07-12,20.858,20.903,20.439,20.474,61818,0
2005-07-13,20.53,20.567,20.138,20.229,34484,0
2005-07-14,20.323,20.352,19.745,20.031,76397,0
2005-07-15,19.939,19.988,19.705,19.988,44021,0
2005-07-18,20.059,20.097,19.715,19.917,37287,0
2005-07-19,19.861,20.237,19.854,20.174,28174,0
2005-07-20,20.082,20.63,19.967,20.523,69112,0
2005-07-21,20.523,20.545,20.205,20.323,58455,0
2005-07-22,20.229,20.773,20.229,20.773,45139,0
2005-07-25,20.702,20.822,20.623,20.66,47240,0
2005-07-26,20.695,20.872,20.588,20.787,32665,0
2005-07-27,20.739,21.18,20.545,21.064,71632,0
2005-07-28,21.017,21.651,20.98,21.651,58173,0
2005-07-29,21.622,21.707,21.365,21.423,100366,0
2005-08-01,21.343,21.516,21.116,21.159,35747,0
2005-08-02,21.043,21.4,21.038,21.357,50186,0
2005-08-03,21.357,21.902,21.265,21.893,74296,0
2005-08-04,21.757,21.893,21.473,21.473,59576,0
2005-08-05,21.365,21.365,20.439,20.446,67847,0
2005-08-08,20.446,20.567,20.031,20.205,97286,0
2005-08-09,20.217,20.329,19.971,19.971,50466,0
2005-08-10,19.995,20.274,19.538,19.731,60416,0
2005-08-11,19.802,20.004,19.617,20.004,31400,0
2005-08-12,20.059,20.138,19.531,19.939,60278,0
2005-08-15,19.883,20.082,19.367,20.082,70929,0
2005-08-16,19.995,20.244,19.739,20.031,72333,0
2005-08-17,20.125,20.467,19.988,20.224,61959,0
2005-08-18,20.116,20.116,19.617,19.833,56632,0
2005-08-19,19.715,20.224,19.715,19.931,49344,0
2005-08-22,20.018,20.244,19.971,20.182,42192,0
2005-08-23,20.145,20.281,20.038,20.109,32801,0
2005-08-24,20.174,20.601,20.174,20.289,32239,0
2005-08-25,20.329,20.495,20.151,20.187,39392,0
2005-08-26,20.132,20.329,19.788,19.796,48081,0
2005-08-29,19.745,20.145,19.653,20.09,28174,0
2005-08-30,20.018,20.167,19.967,20.104,20327,0
2005-08-31,20.132,20.667,19.967,20.66,48784,0
2005-09-01,20.66,20.81,20.402,20.574,49206,0
2005-09-02,20.481,20.653,20.367,20.459,42617,0
2005-09-06,20.509,21.151,20.509,21.116,41074,0
2005-09-07,21.142,21.151,21.03,21.058,44434,0
2005-09-08,21.05,21.151,20.802,20.918,31260,0
2005-09-09,20.993,21.221,20.993,21.221,18644,0
2005-09-12,21.294,21.294,21.03,21.116,39949,0
2005-09-13,21.058,21.151,20.988,21.043,30419,0
2005-09-14,21.135,21.142,20.751,20.766,32098,0
2005-09-15,20.864,21.017,20.687,20.851,52008,0
2005-09-16,20.922,20.974,20.574,20.922,132047,0
2005-09-19,20.937,20.937,20.78,20.888,53411,0
2005-09-20,20.888,20.888,20.509,20.516,36728,0
2005-09-21,20.446,20.446,20.012,20.031,51447,0
2005-09-22,20.151,20.151,19.731,20.012,31680,0
2005-09-23,19.971,20.329,19.874,20.252,50324,0
2005-09-26,20.359,20.864,20.359,20.831,54811,0
2005-09-27,20.581,20.637,20.211,20.509,42336,0
2005-09-28,20.474,20.474,19.995,20.174,67567,0
2005-09-29,20.187,20.601,19.883,20.594,43456,0
2005-09-30,20.474,20.609,20.329,20.53,49206,0
2005-10-03,20.53,20.646,20.439,20.545,69392,0
2005-10-04,20.545,20.623,20.174,20.211,67006,0
2005-10-05,20.044,20.09,19.67,19.705,62099,0
2005-10-06,19.61,19.971,19.46,19.603,67147,0
2005-10-07,19.617,19.769,19.438,19.653,37990,0
2005-10-10,20.329,20.329,19.268,19.297,28316,0
2005-10-11,19.331,19.331,18.819,18.904,72333,0
2005-10-12,18.762,18.839,18.012,18.491,112284,0
2005-10-13,18.193,18.512,18.126,18.404,117333,0
2005-10-14,18.541,19.11,18.454,19.096,86492,0
2005-10-17,19.082,19.082,18.797,18.939,44021,0
2005-10-18,18.861,18.975,18.591,18.599,38550,0
2005-10-19,18.547,19.624,18.476,19.624,122236,0
2005-10-20,19.617,19.617,18.734,18.819,77518,0
2005-10-21,18.819,19.204,18.819,18.998,55512,0
2005-10-24,19.082,19.274,19.005,19.274,65607,0
2005-10-25,19.19,19.19,18.769,18.975,48221,0
2005-10-26,18.869,19.219,18.819,19.088,39392,0
2005-10-27,19.047,19.147,18.518,18.518,42475,0
2005-10-28,18.584,19.063,18.541,19.047,47660,0
2005-10-31,19.047,19.583,19.047,19.438,62241,0
2005-11-01,19.438,19.438,18.967,19.297,40091,0
2005-11-02,19.367,19.939,19.331,19.833,99246,0
2005-11-03,19.939,20.109,19.796,19.939,74436,0
2005-11-04,19.939,19.939,19.375,19.545,52144,0
2005-11-07,19.509,19.591,19.282,19.554,56771,0
2005-11-08,19.554,19.591,19.233,19.26,49063,0
2005-11-09,19.103,19.538,19.103,19.431,44718,0
2005-11-10,19.367,19.689,19.226,19.617,50608,0
2005-11-11,19.509,19.954,19.509,19.888,29578,0
2005-11-14,19.833,19.91,19.438,19.438,55930,0
2005-11-15,19.447,19.517,19.126,19.19,37850,0
2005-11-16,19.168,19.168,18.784,19.018,65607,0
2005-11-17,18.975,19.282,18.975,19.282,43873,0
2005-11-18,19.46,19.525,19.305,19.525,30419,0
2005-11-21,19.475,19.475,19.088,19.312,84806,0
2005-11-22,19.367,19.411,19.26,19.367,63082,0
2005-11-23,19.325,19.731,19.305,19.554,57754,0
2005-11-25,19.452,19.617,19.425,19.617,4205,0
2005-11-28,19.583,19.617,19.024,19.024,75557,0
2005-11-29,19.096,19.117,18.897,18.939,49344,0
2005-11-30,18.832,19.297,18.832,19.168,82847,0
2005-12-01,19.226,19.36,19.174,19.233,60278,0
2005-12-02,19.183,19.183,18.719,19.126,67147,0
2005-12-05,19.197,19.197,18.655,18.939,64902,0
2005-12-06,19.01,19.082,18.555,18.569,65182,0
2005-12-07,18.569,18.762,18.547,18.682,63922,0
2005-12-08,18.719,19.024,18.634,19.018,43456,0
2005-12-09,19.018,19.055,18.676,18.762,67708,0
2005-12-12,18.812,18.904,18.462,18.826,182514,0
2005-12-13,18.762,19.19,18.762,18.939,93217,0
2005-12-14,18.975,19.024,18.741,18.925,141721,0
2005-12-15,18.919,19.197,18.904,19.19,104293,0
2005-12-16,19.239,19.509,19.19,19.467,166810,0
2005-12-19,19.197,19.411,18.877,18.919,59717,0
2005-12-20,18.846,19.19,18.797,18.812,60557,0
2005-12-21,18.869,19.117,18.869,18.933,28174,0
2005-12-22,19.005,19.069,18.819,18.961,50746,0
2005-12-23,19.069,19.147,18.983,18.983,44859,0
2005-12-27,18.91,19.047,18.769,18.861,71632,0
2005-12-28,18.939,19.055,18.839,19.055,69392,0
2005-12-29,18.584,18.975,18.584,18.655,112284,0
2005-12-30,18.562,18.832,18.426,18.754,71211,0
2006-01-03,18.67,19.297,18.641,19.282,118174,0
2006-01-04,19.26,19.346,18.975,19.226,146066,0
2006-01-05,19.226,19.509,19.152,19.509,83966,0
2006-01-06,19.509,19.509,19.04,19.297,155602,0
2006-01-09,19.405,19.447,19.233,19.331,71491,0
2006-01-10,19.331,19.497,19.297,19.417,112562,0
2006-01-11,19.417,19.617,19.117,19.617,81307,0
2006-01-12,19.617,19.617,19.375,19.484,70234,0
2006-01-13,19.525,19.545,19.274,19.289,52990,0
2006-01-17,19.289,19.354,18.919,19.047,52849,0
2006-01-18,18.939,19.152,18.634,19.134,159806,0
2006-01-19,19.26,19.484,19.088,19.484,129947,0
2006-01-20,19.583,19.583,18.933,19.018,72333,0
2006-01-23,19.018,19.26,19.018,19.117,32239,0
2006-01-24,19.211,19.405,19.04,19.405,93639,0
2006-01-25,19.438,19.438,19.331,19.425,77518,0
2006-01-26,19.46,19.661,19.375,19.646,88032,0
2006-01-27,19.675,19.854,19.561,19.561,55650,0
2006-01-30,19.475,19.888,19.475,19.874,73315,0
2006-01-31,19.761,20.352,19.617,20.352,109620,0
2006-02-01,20.316,20.316,19.902,20.151,87894,0
2006-02-02,20.145,20.151,19.866,19.917,45839,0
2006-02-03,19.861,19.939,19.61,19.745,47939,0
2006-02-06,19.745,19.84,19.61,19.777,30419,0
2006-02-07,19.723,19.811,19.346,19.405,52709,0
2006-02-08,19.509,19.833,19.438,19.617,71770,0
2006-02-09,19.723,19.995,19.675,19.723,52849,0
2006-02-10,19.689,19.854,19.517,19.711,66025,0
2006-02-13,19.711,19.971,19.711,19.861,72475,0
2006-02-14,19.947,20.116,19.788,19.995,45555,0
2006-02-15,20.082,20.167,19.947,20.116,52430,0
2006-02-16,20.182,20.252,19.847,20.244,63922,0
2006-02-17,20.26,20.316,20.065,20.138,50046,0
2006-02-21,19.96,20.187,19.954,20.151,61120,0
2006-02-22,20.224,20.311,20.132,20.281,43456,0
2006-02-23,20.237,20.323,20.044,20.267,52990,0
2006-02-24,20.187,20.439,20.012,20.439,37990,0
2006-02-27,20.367,20.56,20.303,20.439,56494,0
2006-02-28,20.402,20.409,20.151,20.224,37850,0
2006-03-01,20.187,20.588,20.158,20.545,53970,0
2006-03-02,20.474,20.501,20.174,20.323,48221,0
2006-03-03,20.224,20.26,19.971,20.116,40650,0
2006-03-06,19.438,20.311,19.438,20.104,62517,0
2006-03-07,20.097,20.151,19.917,19.917,52709,0
2006-03-08,19.917,20.217,19.917,20.116,55930,0
2006-03-09,20.224,20.329,20.138,20.196,43738,0
2006-03-10,20.174,20.509,20.138,20.509,60837,0
2006-03-13,20.581,20.646,20.439,20.536,41351,0
2006-03-14,20.523,20.759,20.252,20.759,39248,0
2006-03-15,20.831,21.03,20.759,21.03,60697,0
2006-03-16,21.038,21.26,21.017,21.244,54389,0
2006-03-17,21.33,21.394,21.072,21.244,213638,0
2006-03-20,21.244,21.244,20.831,21.009,59576,0
2006-03-21,20.903,21.009,20.217,20.224,76117,0
2006-03-22,20.187,20.673,20.044,20.623,62381,0
2006-03-23,20.695,21.142,20.545,21.142,76823,0
2006-03-24,21.244,21.244,21.043,21.187,64482,0
2006-03-27,21.221,21.228,20.687,21.173,85652,0
2006-03-28,20.759,20.822,20.439,20.646,85230,0
2006-03-29,20.872,20.974,19.967,20.872,61537,0
2006-03-30,20.759,20.794,20.345,20.509,51728,0
2006-03-31,20.509,20.831,20.452,20.759,65043,0
2006-04-03,20.687,20.759,20.158,20.211,51584,0
2006-04-04,20.211,20.345,20.044,20.151,35324,0
2006-04-05,20.125,20.402,20.018,20.316,55792,0
2006-04-06,20.205,20.402,20.196,20.303,60837,0
2006-04-07,20.26,20.402,19.796,19.847,68692,0
2006-04-10,19.931,20.018,19.545,19.631,54951,0
2006-04-11,19.653,19.715,19.183,19.26,59717,0
2006-04-12,19.26,19.603,19.26,19.491,57052,0
2006-04-13,19.467,19.646,19.297,19.517,53548,0
2006-04-17,19.617,19.754,19.509,19.617,88175,0
2006-04-18,19.689,20.289,19.568,20.237,77518,0
2006-04-19,20.297,20.446,20.224,20.446,51307,0
2006-04-20,20.402,20.43,19.895,19.924,61818,0
2006-04-21,20.187,20.26,19.833,19.967,67006,0
2006-04-24,20.018,20.116,19.484,19.491,66025,0
2006-04-25,19.452,19.689,19.438,19.583,104855,0
2006-04-26,19.503,20.026,19.503,19.84,53411,0
2006-04-27,19.697,20.044,19.475,19.715,41216,0
2006-04-28,19.597,19.796,19.475,19.715,90136,0
2006-05-01,19.761,20.026,19.689,19.723,59999,0
2006-05-02,19.682,20.044,19.467,20.044,51023,0
2006-05-03,19.796,19.971,19.174,19.545,105556,0
2006-05-04,19.653,19.971,19.545,19.833,52008,0
2006-05-05,19.847,19.939,19.61,19.61,48784,0
2006-05-08,19.525,19.638,19.467,19.597,47240,0
2006-05-09,19.597,19.697,19.447,19.447,49206,0
2006-05-10,19.36,19.545,19.063,19.117,75557,0
2006-05-11,18.975,19.503,18.975,19.103,140319,0
2006-05-12,19.19,19.226,18.419,18.854,127704,0
2006-05-15,18.676,18.826,18.404,18.662,79483,0
2006-05-16,18.762,18.939,18.655,18.712,43175,0
2006-05-17,18.512,18.983,18.404,18.741,107096,0
2006-05-18,18.784,18.975,18.555,18.676,86772,0
2006-05-19,18.562,18.904,18.512,18.712,80464,0
2006-05-22,18.609,18.897,18.384,18.769,63781,0
2006-05-23,18.869,19.031,18.47,18.67,79903,0
2006-05-24,18.67,18.819,18.132,18.499,132753,0
2006-05-25,18.505,18.983,18.505,18.933,52709,0
2006-05-26,19.077,19.26,18.998,19.16,44021,0
2006-05-30,19.088,19.152,18.512,18.524,89574,0
2006-05-31,18.599,18.676,18.203,18.369,287790,0
2006-06-01,18.476,19.389,18.476,19.383,68832,0
2006-06-02,19.497,19.561,19.305,19.447,49344,0
2006-06-05,19.346,19.711,18.998,19.117,138218,0
2006-06-06,19.11,19.354,18.933,19.312,110746,0
2006-06-07,19.147,19.617,19.077,19.245,73174,0
2006-06-08,19.174,19.689,19.047,19.661,90979,0
2006-06-09,19.617,19.888,19.503,19.525,50746,0
2006-06-12,19.525,19.525,18.975,19.01,94898,0
2006-06-13,18.832,19.147,18.762,18.777,88314,0
2006-06-14,18.777,19.239,18.655,19.147,98403,0
2006-06-15,19.26,19.971,19.239,19.902,70792,0
2006-06-16,19.866,20.224,19.575,19.917,356483,0
2006-06-19,19.939,19.939,19.305,19.354,74716,0
2006-06-20,19.411,19.591,19.088,19.117,60141,0
2006-06-21,19.117,19.509,19.055,19.509,41774,0
2006-06-22,19.509,19.591,19.268,19.338,92656,0
2006-06-23,19.331,19.417,19.126,19.36,73456,0
2006-06-26,19.082,20.012,19.082,19.971,125884,0
2006-06-27,20.031,20.038,19.447,19.447,114244,0
2006-06-28,19.517,19.689,19.282,19.497,42192,0
2006-06-29,19.617,20.052,19.509,20.038,129530,0
2006-06-30,19.967,20.311,19.761,20.289,98403,0
2006-07-03,20.217,20.297,19.971,20.229,52287,0
2006-07-05,20.082,20.237,19.84,20.167,49764,0
2006-07-06,20.125,20.601,20.018,20.375,141580,0
2006-07-07,20.375,20.396,19.924,19.988,39673,0
2006-07-10,20.167,20.396,20.167,20.359,50046,0
2006-07-11,20.311,20.687,20.104,20.63,55650,0
2006-07-12,20.667,20.667,20.09,20.167,57898,0
2006-07-13,20.224,20.224,19.711,19.847,69949,0
2006-07-14,19.902,20.074,19.411,19.682,117333,0
2006-07-17,19.723,20.012,19.375,19.545,98550,0
2006-07-18,19.689,20.082,19.467,19.939,117893,0
2006-07-19,19.971,20.459,19.971,20.439,132609,0
2006-07-20,20.474,20.53,19.995,19.995,42192,0
2006-07-21,19.866,19.866,19.531,19.638,59437,0
2006-07-24,19.816,20.104,19.796,20.104,76257,0
2006-07-25,20.138,20.297,19.939,20.116,72195,0
2006-07-26,19.954,20.132,19.816,19.917,43175,0
2006-07-27,19.96,20.26,19.631,19.682,54951,0
2006-07-28,19.769,20.467,19.723,20.452,89154,0
2006-07-31,20.329,20.509,20.174,20.389,123776,0
2006-08-01,20.329,20.409,20.151,20.224,80322,0
2006-08-02,20.367,20.509,20.182,20.229,126723,0
2006-08-03,20.224,20.637,20.211,20.637,90979,0
2006-08-04,20.459,20.637,20.158,20.217,196955,0
2006-08-07,20.217,20.474,20.151,20.337,56632,0
2006-08-08,20.545,20.751,20.26,20.345,128822,0
2006-08-09,20.474,20.724,20.224,20.289,85652,0
2006-08-10,20.237,20.653,20.082,20.43,62241,0
2006-08-11,20.609,20.609,20.267,20.329,79483,0
2006-08-14,20.367,20.974,20.267,20.673,119992,0
2006-08-15,20.851,21.142,20.822,21.103,88455,0
2006-08-16,21.142,21.221,20.851,20.988,70650,0
2006-08-17,20.929,21.357,20.872,21.159,46958,0
2006-08-18,21.273,21.337,20.91,21.216,37990,0
2006-08-21,21.129,21.195,20.943,21.109,41351,0
2006-08-22,21.009,21.365,21.009,21.35,37426,0
2006-08-23,21.244,21.244,20.937,20.974,71072,0
2006-08-24,20.993,21.209,20.822,21.195,71491,0
2006-08-25,21.096,21.287,21.03,21.26,51447,0
2006-08-28,21.26,21.3,21.024,21.228,59999,0
2006-08-29,21.28,21.536,21.064,21.501,103032,0
2006-08-30,21.544,21.678,21.452,21.544,66584,0
2006-08-31,21.687,21.707,21.4,21.473,77659,0
2006-09-01,21.615,21.615,21.308,21.33,52287,0
2006-09-05,21.4,21.516,21.3,21.466,86909,0
2006-09-06,21.408,21.501,21.209,21.244,63922,0
2006-09-07,21.173,21.33,21.017,21.05,60278,0
2006-09-08,20.974,21.009,20.831,20.943,68832,0
2006-09-11,20.851,21.072,20.702,21.03,72613,0
2006-09-12,21.103,21.4,20.988,21.33,87191,0
2006-09-13,21.221,21.323,21.038,21.252,85089,0
2006-09-14,21.209,21.265,21.024,21.195,50046,0
2006-09-15,21.343,21.544,21.187,21.516,181815,0
2006-09-18,21.435,21.486,21.26,21.435,97145,0
2006-09-19,21.4,21.435,21.123,21.33,121958,0
2006-09-20,21.4,21.473,21.343,21.4,180135,0
2006-09-21,21.443,21.615,21.33,21.501,86211,0
2006-09-22,21.4,21.428,21.081,21.221,93920,0
2006-09-25,21.221,21.501,21.221,21.443,94898,0
2006-09-26,21.221,21.221,20.838,20.974,91535,0
2006-09-27,20.918,21.187,20.918,21.187,135415,0
2006-09-28,21.159,21.221,20.918,21.159,113827,0
2006-09-29,21.116,21.228,20.851,20.888,81725,0
2006-10-02,20.831,20.974,20.702,20.858,86071,0
2006-10-03,20.759,20.959,20.574,20.724,66726,0
2006-10-04,20.617,21.109,20.617,21.109,51164,0
2006-10-05,21.064,21.408,20.98,21.408,82987,0
2006-10-06,21.33,21.607,21.18,21.486,230316,0
2006-10-09,21.53,22.127,21.33,21.73,82569,0
2006-10-10,21.687,21.687,21.4,21.637,82430,0
2006-10-11,21.544,21.687,21.452,21.508,68966,0
2006-10-12,21.572,22.094,21.501,22.094,74859,0
2006-10-13,22.2,22.256,22.029,22.2,69527,0
2006-10-16,22.2,22.543,22.114,22.53,89855,0
2006-10-17,22.399,22.635,22.127,22.521,51728,0
2006-10-18,22.586,22.735,22.329,22.371,60557,0
2006-10-19,22.371,22.748,22.365,22.53,121958,0
2006-10-20,22.649,22.722,22.443,22.656,35884,0
2006-10-23,22.515,22.57,22.329,22.379,51728,0
2006-10-24,22.294,22.464,22.121,22.271,62241,0
2006-10-25,22.294,22.756,22.294,22.756,55373,0
2006-10-26,22.864,22.969,22.543,22.969,69248,0
2006-10-27,22.963,23.228,22.472,22.507,64627,0
2006-10-30,22.399,22.871,22.32,22.793,50186,0
2006-10-31,22.793,22.887,22.607,22.827,59857,0
2006-11-01,22.748,22.748,21.902,21.963,118174,0
2006-11-02,21.615,21.794,21.473,21.508,89998,0
2006-11-03,21.443,21.651,21.05,21.33,77659,0
2006-11-06,21.187,21.58,21.072,21.501,80464,0
2006-11-07,21.365,21.757,21.221,21.337,67147,0
2006-11-08,20.974,21.123,20.773,20.974,170739,0
2006-11-09,20.965,21.129,20.759,20.91,63082,0
2006-11-10,20.831,21.081,20.787,21.024,57475,0
2006-11-13,20.937,21.103,20.864,20.929,57194,0
2006-11-14,21.009,21.493,20.903,21.473,86351,0
2006-11-15,21.473,21.877,21.473,21.794,65462,0
2006-11-16,21.801,21.801,21.466,21.73,36030,0
2006-11-17,21.707,21.743,21.33,21.594,41216,0
2006-11-20,21.657,22,21.629,21.886,46958,0
2006-11-21,21.902,22.101,21.872,22.008,40514,0
2006-11-22,22.065,22.086,21.724,21.757,37567,0
2006-11-24,21.666,21.935,21.544,21.915,12053,0
2006-11-27,21.785,21.785,20.922,20.959,87191,0
2006-11-28,20.98,21.522,20.98,21.522,88455,0
2006-11-29,21.508,22,21.479,21.994,80464,0
2006-11-30,21.864,22.193,21.736,22.15,143264,0
2006-12-01,21.988,22.256,21.743,22.15,127423,0
2006-12-04,22.294,22.899,22.286,22.891,149294,0
2006-12-05,23.07,23.789,23.006,23.52,221204,0
2006-12-06,23.398,23.52,23.085,23.441,61120,0
2006-12-07,23.398,23.562,23.157,23.328,59857,0
2006-12-08,23.255,23.542,23.255,23.455,61679,0
2006-12-11,23.462,23.748,23.341,23.647,55792,0
2006-12-12,23.685,23.789,23.305,23.555,117749,0
2006-12-13,23.718,23.961,23.718,23.921,76257,0
2006-12-14,24.04,24.148,23.348,23.375,101349,0
2006-12-15,23.398,23.505,22.92,22.963,121538,0
2006-12-18,23.077,23.171,22.698,22.793,125183,0
2006-12-19,22.722,22.827,22.443,22.521,122940,0
2006-12-20,22.614,22.649,22.491,22.555,96725,0
2006-12-21,22.622,22.671,22.185,22.222,127565,0
2006-12-22,22.214,22.235,21.864,21.902,77799,0
2006-12-26,21.864,22.166,21.666,22.121,89296,0
2006-12-27,22.08,22.172,21.935,22.158,161349,0
2006-12-28,21.902,21.915,21.687,21.851,84248,0
2006-12-29,21.929,22.042,21.828,22.042,91535,0
2007-01-03,22.15,22.413,21.58,21.886,108081,0
2007-01-04,21.935,22.365,21.764,22.286,79339,0
2007-01-05,22.114,22.371,21.53,21.715,107657,0
2007-01-08,21.764,21.851,21.459,21.666,55373,0
2007-01-09,21.715,21.857,21.308,21.836,54672,0
2007-01-10,21.801,22.329,21.693,22.286,84248,0
2007-01-11,22.314,22.329,21.586,22,94483,0
2007-01-12,22.114,22.391,21.956,22.391,70234,0
2007-01-16,22.421,22.622,21.98,22.042,58316,0
2007-01-17,21.988,22.614,21.988,22.357,53830,0
2007-01-18,22.371,22.379,21.972,22.135,80742,0
2007-01-19,21.972,22.535,21.836,22.286,69112,0
2007-01-22,22.042,22.114,21.428,21.743,226532,0
2007-01-23,21.687,22.114,21.687,22.101,53548,0
2007-01-24,22.214,22.421,22.08,22.421,57475,0
2007-01-25,22.472,22.478,21.794,21.929,66025,0
2007-01-26,21.972,22.329,21.801,22.256,68548,0
2007-01-29,22.166,22.586,22.121,22.314,65884,0
2007-01-30,22.314,22.459,22.256,22.314,42336,0
2007-01-31,22.256,22.551,22.222,22.222,67988,0
2007-02-01,22.242,22.535,22.242,22.535,66446,0
2007-02-02,22.551,22.684,22.056,22.684,58597,0
2007-02-05,22.707,22.899,22.543,22.722,104293,0
2007-02-06,22.722,22.827,22.622,22.684,63922,0
2007-02-07,22.399,22.399,21.972,22.209,136816,0
2007-02-08,22.101,22.692,22.086,22.399,207890,0
2007-02-09,22.399,22.498,21.666,22.399,196111,0
2007-02-12,22.329,22.399,21.988,22.222,107657,0
2007-02-13,22.114,22.521,22.114,22.491,66726,0
2007-02-14,22.434,22.656,22.329,22.365,90136,0
2007-02-15,22.434,22.614,22.242,22.592,76823,0
2007-02-16,22.592,22.622,22.143,22.391,71770,0
2007-02-20,22.329,22.801,22.121,22.801,58316,0
2007-02-21,22.684,22.722,22.507,22.614,75837,0
2007-02-22,22.555,22.555,22.209,22.45,61818,0
2007-02-23,22.386,22.386,22.135,22.242,47382,0
2007-02-26,22.294,22.329,21.678,22.214,85989,0
2007-02-27,21.129,22.056,20.858,21.151,136115,0
2007-02-28,21.173,21.687,21.135,21.167,104994,0
2007-03-01,20.831,21.265,20.26,21.116,215178,0
2007-03-02,20.974,21.116,20.467,20.509,94763,0
2007-03-05,20.509,20.679,19.847,19.917,134715,0
2007-03-06,19.954,21.167,19.833,21.058,117333,0
2007-03-07,21.017,21.081,20.396,20.609,149433,0
2007-03-08,20.717,21.167,20.687,20.847,89574,0
2007-03-09,20.974,21.129,20.858,21.017,58173,0
2007-03-12,20.922,21.116,20.751,21.017,51447,0
2007-03-13,20.864,20.864,20.044,20.09,88455,0
2007-03-14,20.116,20.66,20.004,20.509,58734,0
2007-03-15,20.439,20.851,20.439,20.847,71491,0
2007-03-16,20.838,21.001,20.409,20.545,193589,0
2007-03-19,20.637,20.847,20.367,20.402,121398,0
2007-03-20,20.359,20.88,20.196,20.88,98122,0
2007-03-21,20.88,21.38,20.766,21.316,59157,0
2007-03-22,21.373,21.373,20.695,21.316,121958,0
2007-03-23,21.26,21.408,21.26,21.3,90414,0
2007-03-26,21.3,21.572,20.708,20.922,129667,0
2007-03-27,20.66,20.66,19.847,20.345,188401,0
2007-03-28,20.205,20.359,19.96,20.151,55229,0
2007-03-29,20.26,20.552,20.167,20.552,74016,0
2007-03-30,20.489,20.673,20.26,20.501,94201,0
2007-04-02,20.217,20.653,20.138,20.523,84806,0
2007-04-03,20.594,20.773,20.567,20.601,62941,0
2007-04-04,20.552,20.673,20.375,20.667,79063,0
2007-04-05,20.702,21.081,20.667,21.081,115228,0
2007-04-09,21.116,21.129,20.802,21.072,86351,0
2007-04-10,21.043,21.373,21.043,21.228,65607,0
2007-04-11,21.316,21.316,20.739,20.759,84391,0
2007-04-12,20.679,21.064,20.679,21.009,102754,0
2007-04-13,21.151,21.151,20.847,21.116,85089,0
2007-04-16,21.26,21.486,21.221,21.479,92656,0
2007-04-17,21.4,21.493,21.228,21.387,83549,0
2007-04-18,21.273,21.637,21.273,21.459,118033,0
2007-04-19,21.294,21.408,20.951,21.024,78360,0
2007-04-20,21.4,21.479,21.109,21.38,107703,0
2007-04-23,21.387,21.557,21.209,21.38,115650,0
2007-04-24,21.387,21.4,21.064,21.209,97003,0
2007-04-25,21.365,21.58,21.221,21.423,110465,0
2007-04-26,21.365,21.501,21.343,21.423,88032,0
2007-04-27,21.365,21.423,21.088,21.173,101448,0
2007-04-30,21.221,21.221,20.409,20.446,140319,0
2007-05-01,20.509,20.838,20.382,20.759,161067,0
2007-05-02,20.667,20.965,20.367,20.838,162750,0
2007-05-03,20.759,20.895,20.474,20.818,151257,0
2007-05-04,20.687,20.847,20.617,20.745,134010,0
2007-05-07,20.745,20.847,20.402,20.402,96589,0
2007-05-08,20.329,20.609,20.116,20.609,133170,0
2007-05-09,20.545,20.717,20.416,20.452,109620,0
2007-05-10,20.329,20.389,19.971,20.004,134294,0
2007-05-11,20.116,20.545,20.116,20.545,72613,0
2007-05-14,20.474,20.516,19.888,19.924,81486,0
2007-05-15,19.866,20.224,19.631,19.745,171297,0
2007-05-16,19.866,19.971,19.689,19.939,140461,0
2007-05-17,19.939,19.939,19.653,19.723,144530,0
2007-05-18,19.739,19.811,19.503,19.624,137236,0
2007-05-21,19.617,19.96,19.617,19.705,216155,0
2007-05-22,19.754,20.158,19.597,19.84,91120,0
2007-05-23,19.902,20.205,19.731,19.731,99670,0
2007-05-24,19.638,19.888,19.431,19.561,167092,0
2007-05-25,19.603,19.866,19.575,19.705,109620,0
2007-05-29,19.739,20.138,19.739,20.138,116687,0
2007-05-30,20.082,20.311,20.012,20.274,93780,0
2007-05-31,20.329,20.489,20.097,20.316,85929,0
2007-06-01,20.337,20.489,20.229,20.297,213777,0
2007-06-04,20.187,20.489,20.182,20.382,54248,0
2007-06-05,20.237,20.297,19.874,20.038,119012,0
2007-06-06,19.866,20.018,19.705,19.971,80185,0
2007-06-07,19.847,19.902,19.398,19.411,115023,0
2007-06-08,19.431,20.065,19.36,19.883,109620,0
2007-06-11,19.788,19.939,19.554,19.646,74296,0
2007-06-12,19.61,19.689,19.297,19.297,105279,0
2007-06-13,19.331,20.038,19.289,20.012,110949,0
2007-06-14,19.988,20.182,19.874,19.995,132609,0
2007-06-15,20.53,20.53,20.211,20.217,157559,0
2007-06-18,20.26,20.26,19.917,19.931,84669,0
2007-06-19,19.816,20.018,19.617,19.995,100511,0
2007-06-20,20.031,20.031,19.438,19.438,150132,0
2007-06-21,19.331,19.452,19.26,19.405,116772,0
2007-06-22,19.297,19.431,19.197,19.431,191065,0
2007-06-25,19.367,19.591,19.19,19.233,145228,0
2007-06-26,19.005,19.082,18.789,19.082,167517,0
2007-06-27,18.91,19.36,18.819,19.211,100087,0
2007-06-28,19.183,19.452,18.975,18.975,155319,0
2007-06-29,19.055,19.318,18.67,18.746,196955,0
2007-07-02,18.762,19.152,18.762,19.152,142984,0
2007-07-03,19.197,19.197,18.846,19.082,53126,0
2007-07-05,19.047,19.305,18.967,19.197,139199,0
2007-07-06,19.16,19.438,19.01,19.152,75837,0
2007-07-09,19.239,19.318,19.134,19.239,71072,0
2007-07-10,19.152,19.425,18.832,19.19,253446,0
2007-07-11,19.126,19.226,19.01,19.16,151395,0
2007-07-12,19.331,19.61,19.239,19.531,99391,0
2007-07-13,19.568,19.583,19.405,19.447,79483,0
2007-07-16,19.338,19.503,19.226,19.226,90557,0
2007-07-17,19.297,19.438,19.297,19.331,57335,0
2007-07-18,19.26,19.26,19.024,19.126,127704,0
2007-07-19,19.226,19.331,19.152,19.226,64627,0
2007-07-20,19.254,19.305,19.063,19.063,218262,0
2007-07-23,19.19,19.274,18.919,18.948,131067,0
2007-07-24,18.939,18.939,18.419,18.439,221765,0
2007-07-25,18.67,18.975,18.547,18.819,188544,0
2007-07-26,18.476,18.754,18.148,18.512,363908,0
2007-07-27,18.34,18.369,17.935,17.935,280222,0
2007-07-30,17.943,18.226,17.692,17.991,171438,0
2007-07-31,18.193,18.391,17.896,17.977,181112,0
2007-08-01,17.87,18.27,17.663,18.226,166810,0
2007-08-02,18.132,18.454,17.92,18.148,133730,0
2007-08-03,18.177,18.177,17.476,17.612,181815,0
2007-08-06,16.98,18.311,16.98,18.169,244614,0
2007-08-07,18.048,18.933,17.954,18.655,219663,0
2007-08-08,19.047,19.769,18.603,19.769,237470,0
2007-08-09,19.354,20.489,18.904,18.904,342462,0
2007-08-10,18.47,19.624,18.355,19.024,221344,0
2007-08-13,19.405,19.531,18.547,18.734,91120,0
2007-08-14,18.676,18.725,17.877,18.048,142002,0
2007-08-15,17.943,18.547,17.628,17.686,169201,0
2007-08-16,17.692,18.754,17.628,18.647,221623,0
2007-08-17,19.297,19.617,18.448,19.142,212792,0
2007-08-20,19.297,19.517,18.919,19.134,137795,0
2007-08-21,19.01,19.531,18.891,19.152,117333,0
2007-08-22,19.268,19.405,18.998,19.16,97145,0
2007-08-23,19.26,19.26,18.462,18.647,190924,0
2007-08-24,18.617,18.832,18.419,18.812,113548,0
2007-08-27,18.826,18.967,18.432,18.797,83689,0
2007-08-28,18.617,18.754,18.355,18.355,101209,0
2007-08-29,18.404,19.219,18.361,19.069,175087,0
2007-08-30,18.939,19.475,18.939,19.354,150277,0
2007-08-31,19.538,19.67,19.19,19.452,116350,0
2007-09-04,19.509,19.866,19.289,19.617,81867,0
2007-09-05,19.583,19.646,19.134,19.531,88314,0
2007-09-06,19.617,19.833,19.289,19.617,65043,0
2007-09-07,19.338,19.346,18.762,18.812,105279,0
2007-09-10,18.854,19.024,18.491,18.704,103732,0
2007-09-11,18.769,19.174,18.704,19.103,88032,0
2007-09-12,19.069,19.077,18.797,18.998,52287,0
2007-09-13,19.082,19.583,18.754,19.226,66165,0
2007-09-14,19.204,19.631,19.063,19.517,102613,0
2007-09-17,19.325,19.411,17.6,19.11,238448,0
2007-09-18,19.26,19.883,19.26,19.816,163591,0
2007-09-19,20.012,20.311,19.902,20.26,205925,0
2007-09-20,20.281,20.416,19.745,20.038,78779,0
2007-09-21,20.224,20.274,19.988,20.104,125183,0
2007-09-24,20.151,20.345,20.097,20.252,87754,0
2007-09-25,19.917,19.988,19.503,19.624,67006,0
2007-09-26,19.796,19.888,19.525,19.761,62661,0
2007-09-27,19.811,19.971,19.554,19.96,37708,0
2007-09-28,20.012,20.012,19.405,19.405,67708,0
2007-10-01,19.36,19.888,19.26,19.777,124484,0
2007-10-02,19.761,19.988,19.653,19.777,107657,0
2007-10-03,19.653,19.874,19.538,19.781,53411,0
2007-10-04,19.781,19.995,19.761,19.995,77240,0
2007-10-05,20.109,20.609,20.109,20.609,156725,0
2007-10-08,20.389,20.581,20.244,20.439,163172,0
2007-10-09,20.501,20.724,20.26,20.617,138218,0
2007-10-10,20.545,20.731,20.323,20.667,101631,0
2007-10-11,20.731,20.851,20.267,20.439,89715,0
2007-10-12,20.56,20.679,20.389,20.474,63220,0
2007-10-15,20.594,20.594,19.847,20.116,89998,0
2007-10-16,20.026,20.104,19.617,19.924,123219,0
2007-10-17,20.145,20.167,19.411,19.861,99110,0
2007-10-18,19.781,19.833,19.497,19.796,95323,0
2007-10-19,19.761,19.802,18.854,19.005,136816,0
2007-10-22,18.784,19.484,18.777,19.405,92243,0
2007-10-23,19.591,19.682,19.211,19.447,94340,0
2007-10-24,19.26,19.545,18.91,19.545,98403,0
2007-10-25,19.583,19.91,19.268,19.591,109898,0
2007-10-26,19.833,19.917,19.484,19.796,164292,0
2007-10-29,19.866,19.931,19.525,19.796,154756,0
2007-10-30,19.777,20.224,19.583,20.224,130787,0
2007-10-31,20.151,20.281,19.624,20.281,160650,0
2007-11-01,19.861,19.861,19.024,19.152,311901,0
2007-11-02,19.318,19.939,18.812,19.147,109062,0
2007-11-05,18.812,19.018,18.626,18.839,131913,0
2007-11-06,18.939,19.096,18.577,19.069,91120,0
2007-11-07,18.797,18.869,18.419,18.532,196955,0
2007-11-08,18.754,18.883,18.491,18.682,141163,0
2007-11-09,18.603,19.233,18.547,19.142,118874,0
2007-11-12,19.142,19.597,19.005,19.126,92799,0
2007-11-13,19.338,19.754,19.338,19.583,92799,0
2007-11-14,19.61,19.788,19.204,19.331,77518,0
2007-11-15,19.325,19.583,18.897,19.467,154478,0
2007-11-16,19.545,19.661,18.777,19.069,230036,0
2007-11-19,18.839,18.948,18.413,18.67,91676,0
2007-11-20,18.662,18.883,18.284,18.769,126862,0
2007-11-21,18.719,19.04,18.569,19.04,69392,0
2007-11-23,19.174,19.398,18.948,19.152,46399,0
2007-11-26,19.005,19.245,18.226,18.304,111513,0
2007-11-27,18.327,18.869,18.14,18.797,143967,0
2007-11-28,18.904,19.417,18.897,19.36,159806,0
2007-11-29,19.36,19.46,18.983,19.147,87332,0
2007-11-30,19.383,19.475,19.126,19.346,116645,0
2007-12-03,19.174,19.183,18.784,19.005,103454,0
2007-12-04,18.762,18.839,18.555,18.555,71491,0
2007-12-05,18.919,19.082,18.741,19.024,77101,0
2007-12-06,18.991,19.761,18.869,19.689,83966,0
2007-12-07,19.824,19.824,19.561,19.646,57898,0
2007-12-10,19.646,19.971,19.61,19.902,53970,0
2007-12-11,20.012,20.237,18.812,18.812,195133,0
2007-12-12,19.305,19.675,18.854,19.088,92085,0
2007-12-13,18.998,19.168,18.741,19.168,81165,0
2007-12-14,18.861,19.088,18.448,18.512,110746,0
2007-12-17,18.369,18.541,18.126,18.132,96864,0
2007-12-18,18.432,18.819,17.984,18.819,124339,0
2007-12-19,18.861,19.096,18.754,18.925,157139,0
2007-12-20,19.152,19.268,18.69,19.211,80043,0
2007-12-21,19.475,19.902,19.46,19.847,282323,0
2007-12-24,19.861,20.167,19.861,20.138,80043,0
2007-12-26,19.888,20.044,19.84,19.967,89715,0
2007-12-27,19.715,20.104,19.338,19.484,157139,0
2007-12-28,19.312,19.354,18.846,18.904,147330,0
2007-12-31,18.846,19.031,18.626,19.031,131631,0
2008-01-02,19.04,19.183,18.626,18.925,169759,0
2008-01-03,19.082,19.411,18.967,19.077,243105,0
2008-01-04,18.789,19.096,18.327,18.391,173645,0
2008-01-07,18.439,19.389,18.439,19.211,185598,0
2008-01-08,19.204,19.525,18.476,18.919,263254,0
2008-01-09,18.91,19.239,18.419,19.239,175759,0
2008-01-10,19.055,19.46,18.746,19.375,172002,0
2008-01-11,19.297,19.447,18.762,18.762,118874,0
2008-01-14,18.975,19.11,18.682,19.024,71770,0
2008-01-15,18.725,19.04,18.512,18.975,108920,0
2008-01-16,18.961,19.788,18.569,19.554,191886,0
2008-01-17,19.583,19.583,19.04,19.147,107972,0
2008-01-18,19.26,19.802,18.512,19.19,206206,0
2008-01-22,18.547,19.902,18.334,18.998,264446,0
2008-01-23,18.518,19.624,18.439,19.491,389140,0
2008-01-24,19.538,19.67,19.063,19.383,304542,0
2008-01-25,19.624,19.682,18.967,19.183,117853,0
2008-01-28,19.117,19.591,18.948,19.591,170854,0
2008-01-29,19.67,19.689,19.11,19.389,116772,0
2008-01-30,19.219,19.861,19.077,19.226,183359,0
2008-01-31,18.948,19.591,18.762,18.762,192748,0
2008-02-01,18.877,19.715,18.682,19.575,219103,0
2008-02-04,19.46,19.603,19.168,19.318,100465,0
2008-02-05,19.088,19.452,18.961,19.018,107486,0
2008-02-06,19.11,19.84,18.904,18.904,187624,0
2008-02-07,18.904,19.675,18.904,19.661,245174,0
2008-02-08,19.617,19.675,19.088,19.331,129071,0
2008-02-11,19.331,19.36,18.91,19.152,231576,0
2008-02-12,19.211,19.61,19.147,19.467,152934,0
2008-02-13,19.646,19.777,19.431,19.67,114391,0
2008-02-14,19.675,19.689,19.024,19.245,153946,0
2008-02-15,19.147,19.67,18.939,19.67,172768,0
2008-02-19,19.847,19.888,19.126,19.318,86632,0
2008-02-20,19.147,19.525,19.063,19.503,87292,0
2008-02-21,19.603,19.769,18.955,19.147,146498,0
2008-02-22,19.082,19.517,18.904,19.354,149993,0
2008-02-25,19.405,19.816,19.117,19.816,125510,0
2008-02-26,19.517,20.104,19.517,19.895,134595,0
2008-02-27,19.883,20.367,19.631,20.367,167796,0
2008-02-28,19.967,20.389,19.354,19.375,165586,0
2008-02-29,19.183,19.484,19.047,19.16,106045,0
2008-03-03,19.152,19.26,18.797,19.183,147709,0
2008-03-04,18.948,19.475,18.839,19.389,127459,0
2008-03-05,19.383,19.509,19.01,19.11,123511,0
2008-03-06,18.948,19.005,18.391,18.584,187510,0
2008-03-07,18.226,18.839,18.212,18.626,200601,0
2008-03-10,18.617,18.948,18.377,18.426,175504,0
2008-03-11,18.967,19.617,18.712,19.617,157082,0
2008-03-12,19.398,19.847,19.219,19.254,149854,0
2008-03-13,18.819,19.816,18.762,19.682,282776,0
2008-03-14,19.769,19.802,19.04,19.425,103312,0
2008-03-17,19.11,19.781,18.769,19.233,196544,0
2008-03-18,19.617,19.777,9.509,10.992,3959096,0
2008-03-19,11.342,12.419,10.707,11.592,1729883,0
2008-03-20,11.714,12.062,11.236,11.527,993655,0
2008-03-24,11.884,11.884,11.129,11.214,877562,0
2008-03-25,11.186,11.186,9.914,10.422,721632,0
2008-03-26,10.25,10.922,10.236,10.863,494839,0
2008-03-27,10.593,11.342,10.593,11.236,373184,0
2008-03-28,10.85,11.094,10.707,10.737,376390,0
2008-03-31,10.771,11.493,10.707,11.362,628936,0
2008-04-01,11.415,11.62,11.186,11.415,297327,0
2008-04-02,11.415,11.557,11.3,11.548,190924,0
2008-04-03,11.493,12.128,11.394,12.106,355779,0
2008-04-04,12.021,12.876,12.021,12.662,487485,0
2008-04-07,12.91,13.068,12.67,12.862,327039,0
2008-04-08,12.96,12.96,12.611,12.662,187981,0
2008-04-09,12.662,12.761,12.451,12.654,208304,0
2008-04-10,12.67,12.832,12.469,12.528,243772,0
2008-04-11,12.569,13.163,12.463,12.54,306785,0
2008-04-14,12.498,12.827,12.475,12.611,208365,0
2008-04-15,12.67,12.949,12.341,12.927,217262,0
2008-04-16,13.02,13.198,12.918,13.033,208046,0
2008-04-17,12.967,13.013,12.705,12.719,169264,0
2008-04-18,12.918,13.198,12.569,12.91,203429,0
2008-04-21,12.776,13.046,12.678,12.781,186371,0
2008-04-22,12.75,12.942,12.451,12.498,308416,0
2008-04-23,12.569,13.163,12.434,12.918,242867,0
2008-04-24,12.949,13.304,12.855,13.282,129921,0
2008-04-25,13.269,13.368,12.761,13.068,178553,0
2008-04-28,13.176,13.404,13.029,13.334,178889,0
2008-04-29,13.326,13.482,12.956,13.098,165712,0
2008-04-30,13.098,13.582,12.885,12.918,172592,0
2008-05-01,12.727,13.361,12.727,13.29,234174,0
2008-05-02,13.341,13.347,12.855,12.942,98509,0
2008-05-05,13.046,13.046,12.697,12.99,130104,0
2008-05-06,12.711,13.098,12.634,13.098,179876,0
2008-05-07,13.304,13.304,12.419,12.451,187189,0
2008-05-08,12.577,12.619,12.363,12.482,209777,0
2008-05-09,12.451,12.535,12.38,12.442,98955,0
2008-05-12,12.521,12.806,12.458,12.742,169301,0
2008-05-13,12.832,12.832,12.341,12.412,198461,0
2008-05-14,12.489,12.67,12.412,12.475,153754,0
2008-05-15,12.482,12.711,12.426,12.513,165780,0
2008-05-16,12.554,12.65,12.469,12.585,160541,0
2008-05-19,12.642,12.756,12.482,12.585,142933,0
2008-05-20,12.561,12.642,12.38,12.475,155324,0
2008-05-21,12.554,12.611,12.363,12.434,134130,0
2008-05-22,12.434,12.619,12.27,12.306,123343,0
2008-05-23,12.248,12.528,12.128,12.482,132590,0
2008-05-27,12.599,12.642,12.306,12.469,121907,0
2008-05-28,12.475,12.554,12.106,12.208,100261,0
2008-05-29,12.214,12.434,12.175,12.38,157930,0
2008-05-30,12.442,12.442,12.2,12.419,159562,0
2008-06-02,12.419,12.419,11.943,12.313,174789,0
2008-06-03,12.334,12.469,11.848,12.175,160530,0
2008-06-04,12.163,12.419,11.877,12.293,113103,0
2008-06-05,12.235,12.956,12.227,12.75,246115,0
2008-06-06,12.498,12.735,12.3,12.3,122295,0
2008-06-09,12.254,12.507,11.949,12.062,153662,0
2008-06-10,12.062,12.254,11.949,12.028,144180,0
2008-06-11,11.949,12.155,11.929,11.929,85651,0
2008-06-12,12.021,12.128,11.629,11.705,135550,0
2008-06-13,11.793,12.227,11.793,12.035,156058,0
2008-06-16,12.135,12.711,12.091,12.569,205098,0
2008-06-17,12.592,12.84,12.306,12.585,117534,0
2008-06-18,12.619,12.642,12.306,12.38,482927,0
2008-06-19,12.38,12.605,12.277,12.482,476102,0
2008-06-20,12.419,12.554,12.235,12.498,398918,0
2008-06-23,12.434,12.569,12.135,12.261,391341,0
2008-06-24,11.999,12.035,11.664,11.821,171475,0
2008-06-25,11.826,11.949,11.548,11.698,153625,0
2008-06-26,11.557,11.636,10.943,10.957,196745,0
2008-06-27,10.985,10.985,10.243,10.693,856101,0
2008-06-30,10.908,10.908,10.23,10.279,219895,0
2008-07-01,10.15,10.334,9.817,10.317,257470,0
2008-07-02,10.317,10.317,9.637,9.946,244717,0
2008-07-03,9.923,10.129,9.701,9.751,183107,0
2008-07-07,9.737,10.23,9.737,9.901,283908,0
2008-07-08,9.83,10.422,9.78,10.393,222270,0
2008-07-09,10.374,10.643,9.979,10.024,256486,0
2008-07-10,10.032,10.571,10.032,10.389,135266,0
2008-07-11,9.637,10.61,9.3583,10.438,160344,0
2008-07-14,10.431,10.894,10.271,10.757,241466,0
2008-07-15,10.68,11.056,10.328,10.465,181417,0
2008-07-16,10.422,11.342,10.288,11.323,160207,0
2008-07-17,11.406,11.762,11.086,11.534,167762,0
2008-07-18,11.527,11.728,11.186,11.565,98774,0
2008-07-21,11.656,11.884,11.507,11.785,74587,0
2008-07-22,11.77,12.513,11.592,12.507,132191,0
2008-07-23,12.513,12.967,12.341,12.855,170795,0
2008-07-24,12.903,12.918,12.521,12.605,120209,0
2008-07-25,12.697,12.975,12.348,12.891,119485,0
2008-07-28,12.91,12.942,12.227,12.334,120012,0
2008-07-29,12.396,13.234,12.254,13.198,187487,0
2008-07-30,13.661,13.661,12.949,13.211,221401,0
2008-07-31,13.163,13.469,12.862,13.347,161232,0
2008-08-01,13.29,13.804,13.176,13.635,141863,0
2008-08-04,13.68,13.724,13.547,13.618,138911,0
2008-08-05,13.696,14.275,13.641,14.267,198254,0
2008-08-06,14.322,14.448,13.954,14.226,162074,0
2008-08-07,14.061,14.26,13.397,13.574,137733,0
2008-08-08,13.59,14.118,13.495,14.011,129956,0
2008-08-11,14.011,14.694,13.832,14.338,215592,0
2008-08-12,14.31,14.603,14.24,14.448,122248,0
2008-08-13,14.479,14.802,14.162,14.773,118082,0
2008-08-14,14.678,15.273,14.678,14.909,198162,0
2008-08-15,15.016,15.215,14.647,14.937,145820,0
2008-08-18,14.979,15.016,14.511,14.874,107909,0
2008-08-19,14.727,14.929,14.511,14.81,110111,0
2008-08-20,14.782,14.987,14.416,14.987,161442,0
2008-08-21,14.81,15.037,14.766,14.79,136844,0
2008-08-22,14.953,15.051,14.881,14.979,97702,0
2008-08-25,14.845,14.909,14.338,14.538,82996,0
2008-08-26,14.538,14.732,14.494,14.654,40737,0
2008-08-27,14.56,15.037,14.424,14.961,73710,0
2008-08-28,14.924,15.215,14.678,15.194,70785,0
2008-08-29,15.051,15.16,14.838,14.929,66516,0
2008-09-02,15.139,15.273,14.874,15.13,60111,0
2008-09-03,15.13,15.323,15.067,15.267,78506,0
2008-09-04,15.067,15.273,14.623,14.639,69076,0
2008-09-05,14.623,14.937,14.267,14.566,75940,0
2008-09-08,15.088,15.379,14.81,15.067,90350,0
2008-09-09,15.232,15.329,14.654,14.654,109371,0
2008-09-10,14.796,15.16,14.669,14.979,88440,0
2008-09-11,14.661,14.909,14.589,14.909,74688,0
2008-09-12,14.669,14.929,14.338,14.888,113045,0
2008-09-15,14.416,14.979,14.196,14.217,142739,0
2008-09-16,13.812,15.366,13.812,15.366,181049,0
2008-09-17,15.082,15.139,14.448,14.448,193210,0
2008-09-18,14.732,15.374,14.424,15.259,221254,0
2008-09-19,15.5,16.494,15.073,15.731,445873,0
2008-09-22,15.958,15.958,15.466,15.523,192177,0
2008-09-23,14.979,15.694,14.654,14.894,162410,0
2008-09-24,14.894,15.023,14.181,14.816,84086,0
2008-09-25,14.909,15.051,14.479,14.616,109335,0
2008-09-26,14.355,15.168,13.967,14.972,87005,0
2008-09-29,14.874,14.979,14.623,14.639,97148,0
2008-09-30,14.838,16.05,14.589,15.815,171496,0
2008-10-01,15.694,15.807,15.387,15.629,53798,0
2008-10-02,15.98,15.98,14.052,14.448,145144,0
2008-10-03,14.773,15.209,13.482,13.504,207502,0
2008-10-06,12.942,13.776,12.056,13.54,209520,0
2008-10-07,13.746,13.746,12.27,12.389,210096,0
2008-10-08,11.821,12.956,11.821,12.241,280426,0
2008-10-09,12.371,12.711,10.699,10.699,152562,0
2008-10-10,10.579,13.19,9.659,12.956,539081,0
2008-10-13,13.688,14.046,13.126,14.038,173600,0
2008-10-14,14.479,14.623,12.84,13.609,109547,0
2008-10-15,13.132,13.19,12.619,12.697,142036,0
2008-10-16,12.84,13.776,11.814,13.767,165388,0
2008-10-17,13.334,13.874,12.75,12.75,136353,0
2008-10-20,12.475,13.006,12.313,12.975,109591,0
2008-10-21,12.688,12.99,12.285,12.442,88356,0
2008-10-22,12.041,12.458,11.342,11.656,105011,0
2008-10-23,11.762,12.135,10.965,11.904,145849,0
2008-10-24,11.149,11.342,10.85,11.114,134415,0
2008-10-27,10.602,11.698,10.602,10.843,120909,0
2008-10-28,11.186,12.128,10.422,12.035,211803,0
2008-10-29,11.521,12.489,11.406,12.048,166488,0
2008-10-30,12.389,13.204,11.877,13.19,165580,0
2008-10-31,13.076,14.181,13.076,13.89,368536,0
2008-11-03,13.804,14.138,13.518,13.973,187058,0
2008-11-04,14.097,14.097,12.967,13.648,138804,0
2008-11-05,13.234,13.812,12.982,13.176,197373,0
2008-11-06,13.076,13.733,12.997,13.098,152374,0
2008-11-07,13.176,13.555,12.956,13.491,140867,0
2008-11-10,13.68,13.847,12.404,12.507,130709,0
2008-11-11,12.3,13.853,12.056,13.198,215023,0
2008-11-12,13.076,13.432,12.806,13.053,124876,0
2008-11-13,13.26,13.547,11.92,13.282,227661,0
2008-11-14,12.935,13.26,12.056,12.062,123863,0
2008-11-17,11.584,12.619,11.236,11.929,217428,0
2008-11-18,11.877,11.955,10.649,11.507,163827,0
2008-11-19,11.27,11.714,10.351,10.351,195703,0
2008-11-20,10.15,10.871,9.701,9.979,226272,0
2008-11-21,10.374,11.342,9.523,11.214,282041,0
2008-11-24,11.422,12.619,11.228,12.371,149897,0
2008-11-25,12.469,12.54,11.826,12.54,162229,0
2008-11-26,12.254,13.218,11.714,13.218,165302,0
2008-11-28,13.183,13.347,12.684,13.347,67994,0
2008-12-01,13.061,13.198,10.935,11.179,189174,0
2008-12-02,11.291,12.396,11.135,12.048,142139,0
2008-12-03,12.014,12.96,11.557,12.719,154132,0
2008-12-04,12.469,13.282,12.319,12.942,210646,0
2008-12-05,12.577,13.148,12.2,13.148,167697,0
2008-12-08,13.183,13.967,12.662,13.946,201076,0
2008-12-09,13.818,14.623,13.326,14.097,263215,0
2008-12-10,14.109,14.267,13.724,14.253,102038,0
2008-12-11,14.018,14.018,12.585,12.735,239670,0
2008-12-12,12.678,13.89,12.38,13.874,79768,0
2008-12-15,13.781,13.847,12.982,13.354,76775,0
2008-12-16,13.668,15.446,13.547,15.387,218625,0
2008-12-17,15.067,15.403,14.382,14.745,136251,0
2008-12-18,14.745,15.337,14.232,15.002,217831,0
2008-12-19,15.16,15.723,14.459,14.694,299139,0
2008-12-22,14.694,15.267,13.924,14.867,187395,0
2008-12-23,14.867,15.508,14.867,15.215,249603,0
2008-12-24,15.301,15.337,14.745,15.016,72796,0
2008-12-26,15.115,15.731,14.979,15.694,99113,0
2008-12-29,15.731,15.731,14.623,14.79,154642,0
2008-12-30,14.732,15.508,14.552,15.423,109137,0
2008-12-31,15.508,15.629,14.623,15.023,173118,0
2009-01-02,15.031,15.603,14.816,15.094,167337,0
2009-01-05,15.094,15.246,14.382,14.582,229792,0
2009-01-06,14.802,15.073,13.746,14.859,200314,0
2009-01-07,14.211,14.845,14.089,14.661,254662,0
2009-01-08,14.639,15.301,14.623,15.246,192540,0
2009-01-09,15.408,15.408,14.038,14.138,168244,0
2009-01-12,14.082,14.316,13.361,13.648,136341,0
2009-01-13,13.54,14.732,13.54,14.56,107247,0
2009-01-14,14.479,14.573,13.376,13.504,142206,0
2009-01-15,13.59,14.732,13.198,14.538,184954,0
2009-01-16,14.687,14.874,14.167,14.751,78575,0
2009-01-20,14.479,14.609,13.132,13.211,98433,0
2009-01-21,13.438,14.609,12.855,14.545,106923,0
2009-01-22,14.109,14.362,13.376,13.648,100097,0
2009-01-23,13.547,14.33,13.326,14.011,76309,0
2009-01-26,14.097,14.448,13.635,14.061,114826,0
2009-01-27,14.147,14.678,14.102,14.347,96544,0
2009-01-28,14.538,14.694,14.487,14.694,136216,0
2009-01-29,14.56,14.968,14.196,14.382,157282,0
2009-01-30,14.487,14.953,14.124,14.796,321318,0
2009-02-02,14.538,15.016,14.511,14.953,170711,0
2009-02-03,14.953,15.016,14.672,14.816,92660,0
2009-02-04,14.773,15.031,14.097,14.479,202045,0
2009-02-05,14.338,14.968,13.989,14.552,114243,0
2009-02-06,14.609,14.945,14.552,14.888,194052,0
2009-02-09,14.852,15.194,14.672,14.953,188120,0
2009-02-10,14.894,15.088,13.84,13.86,107425,0
2009-02-11,13.826,14.37,13.826,14.37,114305,0
2009-02-12,13.989,13.989,12.832,13.724,165995,0
2009-02-13,13.635,13.989,13.039,13.083,181443,0
2009-02-17,12.619,12.898,12.128,12.241,142013,0
2009-02-18,12.306,12.599,11.991,12.354,75447,0
2009-02-19,12.548,12.67,12.143,12.3,271437,0
2009-02-20,12.128,12.654,11.866,12.611,199221,0
2009-02-23,12.684,12.684,12.062,12.084,194976,0
2009-02-24,12.313,12.848,12.07,12.697,132050,0
2009-02-25,12.54,12.789,11.866,12.254,186779,0
2009-02-26,12.327,12.662,11.807,11.943,114651,0
2009-02-27,11.821,12.327,11.692,11.871,169653,0
2009-03-02,11.643,11.705,10.957,11.064,179743,0
2009-03-03,11.129,11.277,10.193,10.472,166694,0
2009-03-04,10.493,11.008,10.351,10.649,131554,0
2009-03-05,10.328,10.507,9.914,10.009,211525,0
2009-03-06,10.08,10.31,9.4513,10.201,329245,0
2009-03-09,10.009,10.057,9.651,9.766,203556,0
2009-03-10,10.037,10.948,9.914,10.871,130983,0
2009-03-11,10.843,10.957,10.279,10.486,301424,0
2009-03-12,10.38,11.557,10.032,11.429,206969,0
2009-03-13,11.387,11.6,10.73,11.478,165537,0
2009-03-16,11.534,11.793,10.571,10.628,320328,0
2009-03-17,10.438,11.984,10.438,11.984,563593,0
2009-03-18,11.892,12.711,11.542,12.528,205665,0
2009-03-19,12.662,12.662,12.021,12.155,149844,0
2009-03-20,12.175,12.313,11.677,11.692,201200,0
2009-03-23,11.821,13.255,11.821,13.255,207403,0
2009-03-24,12.482,12.727,11.478,11.478,335545,0
2009-03-25,12.327,12.412,11.172,12.143,260504,0
2009-03-26,12.387,13.242,11.904,13.225,302487,0
2009-03-27,12.997,13.475,12.569,12.626,260015,0
2009-03-30,12.285,12.997,11.984,12.634,284935,0
2009-03-31,12.832,13.326,12.832,13.092,275042,0
2009-04-01,12.96,14.211,12.868,13.582,351161,0
2009-04-02,13.84,14.189,13.635,14.076,197496,0
2009-04-03,14.082,14.545,13.788,14.531,226024,0
2009-04-06,14.416,14.433,13.746,14.302,236262,0
2009-04-07,14.052,14.402,13.163,13.211,147721,0
2009-04-08,13.354,13.668,12.997,13.518,153274,0
2009-04-09,13.874,14.552,13.762,14.519,253209,0
2009-04-13,14.375,14.448,13.924,14.393,195945,0
2009-04-14,14.181,14.226,13.555,13.609,129952,0
2009-04-15,13.555,13.96,13.163,13.874,252575,0
2009-04-16,13.967,14.773,13.518,14.502,179103,0
2009-04-17,14.582,14.972,14.032,14.479,88283,0
2009-04-20,14.089,14.131,13.461,13.51,124573,0
2009-04-21,13.404,14.519,13.341,14.441,157308,0
2009-04-22,14.162,14.773,13.788,13.918,174151,0
2009-04-23,13.973,14.316,13.767,14.275,140447,0
2009-04-24,14.33,14.455,13.733,14.232,246617,0
2009-04-27,14.004,14.26,13.225,13.688,216057,0
2009-04-28,13.504,14.267,13.504,13.946,153108,0
2009-04-29,14.109,14.338,13.688,14.167,219194,0
2009-04-30,14.226,14.338,13.746,13.997,200620,0
2009-05-01,14.032,14.032,13.148,13.29,272677,0
2009-05-04,14.267,14.267,13.383,14.174,203550,0
2009-05-05,14.189,14.189,13.26,13.404,192575,0
2009-05-06,13.347,13.518,12.163,12.684,318184,0
2009-05-07,12.832,12.982,11.884,12.028,190099,0
2009-05-08,12.183,13.061,11.949,12.956,246700,0
2009-05-11,12.885,12.927,12.175,12.235,228144,0
2009-05-12,12.277,12.719,12.077,12.27,209546,0
2009-05-13,12.128,12.227,11.728,11.737,212825,0
2009-05-14,11.826,12.434,11.669,12.208,290067,0
2009-05-15,12.163,12.334,11.705,11.877,223837,0
2009-05-18,12.091,12.756,11.866,12.684,247219,0
2009-05-19,12.554,12.832,12.128,12.507,192024,0
2009-05-20,12.561,12.742,12.327,12.554,268359,0
2009-05-21,12.426,12.769,12.155,12.688,179510,0
2009-05-22,12.75,12.967,12.396,12.577,150596,0
2009-05-26,12.569,13.19,12.313,13.155,225232,0
2009-05-27,13.092,13.132,12.719,12.814,187135,0
2009-05-28,12.975,13.039,12.387,12.806,194019,0
2009-05-29,12.868,13.013,12.419,13.013,156131,0
2009-06-01,13.19,13.648,13.053,13.361,152781,0
2009-06-02,13.318,13.724,13.218,13.674,190466,0
2009-06-03,13.582,13.874,13.297,13.874,105937,0
2009-06-04,13.94,14.038,13.762,13.973,110996,0
2009-06-05,13.954,14.138,13.804,14.089,74796,0
2009-06-08,14.018,14.302,13.832,13.997,104949,0
2009-06-09,14.018,14.131,13.733,13.788,109153,0
2009-06-10,13.804,14.004,12.982,13.424,161386,0
2009-06-11,13.432,13.555,13.242,13.255,98926,0
2009-06-12,13.17,13.674,13.17,13.654,83752,0
2009-06-15,13.547,13.547,12.956,13.132,108387,0
2009-06-16,13.304,13.354,12.75,12.975,111316,0
2009-06-17,13.029,13.304,12.949,13.033,66594,0
2009-06-18,13.046,13.482,13.039,13.447,102329,0
2009-06-19,13.555,13.641,13.318,13.447,200611,0
2009-06-22,13.397,13.456,12.91,12.997,257809,0
2009-06-23,12.761,12.96,12.489,12.507,150781,0
2009-06-24,12.577,12.781,12.513,12.611,92089,0
2009-06-25,12.626,13.039,12.412,13.033,141921,0
2009-06-26,12.982,13.211,12.605,13.211,485521,0
2009-06-29,13.198,13.282,13.039,13.198,147225,0
2009-06-30,13.242,13.518,13.204,13.461,182321,0
2009-07-01,13.54,13.788,13.456,13.733,147144,0
2009-07-02,13.54,13.712,13.275,13.51,188351,0
2009-07-06,13.297,13.754,13.282,13.705,153640,0
2009-07-07,13.767,14.038,13.547,13.832,195522,0
2009-07-08,13.866,13.997,13.504,13.741,112618,0
2009-07-09,13.812,14.067,13.532,13.547,119472,0
2009-07-10,13.518,13.866,13.424,13.86,85834,0
2009-07-13,14.004,14.253,13.746,14.217,116051,0
2009-07-14,14.147,14.267,13.954,14.267,90104,0
2009-07-15,14.455,15.194,14.322,15.031,264509,0
2009-07-16,14.859,15.031,14.669,14.953,153860,0
2009-07-17,14.937,15.046,14.766,14.845,144266,0
2009-07-20,14.979,15.686,14.909,15.66,155462,0
2009-07-21,15.7,15.7,15.5,15.603,147107,0
2009-07-22,15.558,15.93,15.466,15.909,120490,0
2009-07-23,15.852,16.359,15.637,16.143,160386,0
2009-07-24,16.016,16.016,15.715,15.923,100451,0
2009-07-27,15.936,15.98,15.558,15.708,134250,0
2009-07-28,15.579,16.136,15.201,16.073,148542,0
2009-07-29,15.993,16.214,15.731,15.821,145559,0
2009-07-30,16.016,16.286,15.944,16.093,142282,0
2009-07-31,15.993,16.313,15.859,15.972,232476,0
2009-08-03,16.152,16.165,15.837,16.122,208140,0
2009-08-04,16.001,16.273,15.873,16.136,210642,0
2009-08-05,16.122,16.16,15.379,16.088,228739,0
2009-08-06,16.122,16.265,15.779,16.029,155355,0
2009-08-07,16.235,16.494,15.963,16.259,167143,0
2009-08-10,16.179,16.259,15.879,16.106,90411,0
2009-08-11,16.093,16.114,15.715,15.972,126688,0
2009-08-12,16.022,16.235,15.901,16.1,136885,0
2009-08-13,16.165,16.184,15.807,16.081,111737,0
2009-08-14,16.057,16.057,15.579,15.936,80911,0
2009-08-17,15.694,15.737,15.459,15.603,89006,0
2009-08-18,15.737,15.909,15.523,15.715,55395,0
2009-08-19,15.523,15.807,15.459,15.609,98564,0
2009-08-20,15.572,16.143,15.572,16.128,112734,0
2009-08-21,16.265,16.391,16.179,16.265,215698,0
2009-08-24,16.265,16.565,16.208,16.471,135375,0
2009-08-25,16.607,16.997,16.521,16.794,111424,0
2009-08-26,16.794,16.987,16.558,16.825,99954,0
2009-08-27,16.802,17.036,16.55,16.957,88215,0
2009-08-28,17.028,17.113,16.45,16.794,84333,0
2009-08-31,16.623,16.919,16.55,16.825,137002,0
2009-09-01,16.643,16.973,16.165,16.235,178154,0
2009-09-02,16.235,16.457,16.016,16.036,91570,0
2009-09-03,16.05,16.265,15.886,16.25,91813,0
2009-09-04,16.184,16.579,15.944,16.543,142294,0
2009-09-08,16.787,16.787,16.501,16.715,139031,0
2009-09-09,16.699,17.09,16.592,17.021,258215,0
2009-09-10,17.083,17.255,16.825,17.135,174917,0
2009-09-11,17.113,17.151,16.866,17.004,162657,0
2009-09-14,16.942,17.327,16.873,17.292,237729,0
2009-09-15,17.197,17.648,17.135,17.391,168638,0
2009-09-16,17.54,17.954,17.54,17.819,137681,0
2009-09-17,17.929,18.384,17.764,18.056,140003,0
2009-09-18,18.193,18.499,17.998,18.319,181514,0
2009-09-21,18.299,18.777,18.12,18.532,194068,0
2009-09-22,18.212,18.47,17.718,18.291,181210,0
2009-09-23,18.177,18.404,17.961,17.984,186884,0
2009-09-24,18.114,18.291,17.663,17.786,160272,0
2009-09-25,17.741,18.098,17.549,17.619,121097,0
2009-09-28,17.655,18.369,17.641,18.218,111470,0
2009-09-29,18.218,18.226,17.796,17.812,78212,0
2009-09-30,17.87,17.912,17.197,17.508,167761,0
2009-10-01,17.435,17.441,16.825,16.834,218270,0
2009-10-02,16.756,17.25,16.534,16.928,174130,0
2009-10-05,16.992,17.206,16.894,17.12,150811,0
2009-10-06,17.214,17.54,16.997,17.269,91589,0
2009-10-07,17.327,17.371,16.9,17.176,91624,0
2009-10-08,17.406,17.804,17.307,17.508,106109,0
2009-10-09,17.586,17.833,17.413,17.711,80084,0
2009-10-12,17.833,18.02,17.593,17.711,80305,0
2009-10-13,17.706,17.826,17.421,17.757,107562,0
2009-10-14,18.126,18.284,17.889,18.246,133947,0
2009-10-15,18.148,18.186,17.889,17.961,100871,0
2009-10-16,17.877,17.896,17.406,17.54,147432,0
2009-10-19,17.655,17.935,17.527,17.896,105438,0
2009-10-20,17.877,17.877,17.54,17.628,81297,0
2009-10-21,17.628,17.969,17.319,17.363,108938,0
2009-10-22,17.319,17.819,17.19,17.772,93693,0
2009-10-23,17.896,18.02,17.413,17.655,134944,0
2009-10-26,17.692,17.991,17.5,17.628,69725,0
2009-10-27,17.757,17.95,17.555,17.628,96890,0
2009-10-28,17.641,17.85,17.236,17.292,125219,0
2009-10-29,17.47,17.711,17.327,17.555,110880,0
2009-10-30,17.449,17.772,17.236,17.485,174016,0
2009-11-02,17.578,17.679,16.997,17.54,145789,0
2009-11-03,17.435,17.749,17.307,17.741,89639,0
2009-11-04,17.796,17.796,16.679,16.743,213334,0
2009-11-05,16.887,17.113,16.699,17.083,130795,0
2009-11-06,16.949,17.23,16.821,16.965,143825,0
2009-11-09,17.19,17.19,16.957,17.127,140853,0
2009-11-10,17.127,17.127,16.515,16.887,135178,0
2009-11-11,16.928,17.106,16.656,16.987,117207,0
2009-11-12,16.911,17.073,16.32,16.432,153047,0
2009-11-13,16.407,16.565,16.244,16.338,130708,0
2009-11-16,16.364,16.636,16.143,16.471,212814,0
2009-11-17,16.359,16.55,15.951,16.081,153511,0
2009-11-18,16.057,16.114,15.766,16.05,166924,0
2009-11-19,16.057,16.066,15.352,15.579,170313,0
2009-11-20,15.545,15.666,15.337,15.651,114739,0
2009-11-23,15.916,16.106,15.779,16.05,174927,0
2009-11-24,16.022,16.088,15.803,16.029,132217,0
2009-11-25,16.066,16.214,16.029,16.114,148824,0
2009-11-27,15.708,15.936,15.558,15.708,55117,0
2009-11-30,15.773,16.244,15.517,16.214,169897,0
2009-12-01,16.293,16.407,16.029,16.179,90585,0
2009-12-02,16.136,16.385,16.029,16.2,110043,0
2009-12-03,16.286,16.479,16.05,16.088,144246,0
2009-12-04,16.372,16.65,16.244,16.623,112121,0
2009-12-07,16.656,16.663,16.273,16.391,78487,0
2009-12-08,16.3,16.579,16.193,16.306,63965,0
2009-12-09,16.32,16.45,16.136,16.313,155030,0
2009-12-10,16.338,16.338,15.803,15.944,122854,0
2009-12-11,16.066,16.174,15.837,16.093,296083,0
2009-12-14,16.221,16.444,16.05,16.437,298369,0
2009-12-15,16.437,16.45,16.244,16.286,190372,0
2009-12-16,16.391,16.528,16.286,16.444,124405,0
2009-12-17,16.372,16.543,16.022,16.165,183186,0
2009-12-18,16.3,16.3,16.057,16.265,326766,0
2009-12-21,16.359,16.558,16.088,16.378,185922,0
2009-12-22,16.329,16.534,16.306,16.45,120733,0
2009-12-23,16.457,16.715,16.457,16.623,76404,0
2009-12-24,16.686,16.787,16.592,16.787,33069,0
2009-12-28,16.787,17.09,16.787,17.036,149736,0
2009-12-29,17.113,17.397,17.057,17.214,236668,0
2009-12-30,16.858,16.965,16.715,16.911,214034,0
2009-12-31,16.825,17.222,16.749,16.787,191905,0
2010-01-04,16.911,17.12,16.821,16.906,146736,0
2010-01-05,16.928,16.992,16.592,16.614,164916,0
2010-01-06,16.585,16.728,16.444,16.579,117660,0
2010-01-07,16.543,16.693,16.338,16.65,92569,0
2010-01-08,16.629,16.656,16.457,16.629,74436,0
2010-01-11,16.787,16.787,16.479,16.607,107477,0
2010-01-12,16.437,16.571,16.423,16.507,106374,0
2010-01-13,16.565,16.743,16.494,16.715,56564,0
2010-01-14,16.735,16.808,16.614,16.672,90807,0
2010-01-15,16.722,16.743,16.462,16.55,136322,0
2010-01-19,16.534,16.957,16.479,16.906,110360,0
2010-01-20,16.794,16.825,16.494,16.6,118933,0
2010-01-21,16.715,16.771,16.136,16.306,101775,0
2010-01-22,16.359,16.515,16.229,16.235,114220,0
2010-01-25,16.313,16.338,16.081,16.265,100228,0
2010-01-26,16.265,16.359,16.001,16.042,86010,0
2010-01-27,15.958,16.407,15.829,16.398,77406,0
2010-01-28,16.391,16.391,15.766,15.787,142998,0
2010-01-29,15.909,16.122,15.337,15.387,418616,0
2010-02-01,15.508,15.66,15.352,15.615,126457,0
2010-02-02,15.572,15.666,15.459,15.566,116289,0
2010-02-03,15.517,15.615,15.186,15.273,141570,0
2010-02-04,15.215,15.215,14.996,15.122,151010,0
2010-02-05,15.115,15.273,14.81,15.259,95440,0
2010-02-08,15.224,15.224,15.009,15.108,124436,0
2010-02-09,15.301,15.301,14.987,15.031,104674,0
2010-02-10,14.987,15.186,14.859,14.968,52650,0
2010-02-11,14.945,15.122,14.81,15.088,61251,0
2010-02-12,15.009,15.352,14.961,15.318,52098,0
2010-02-16,15.479,15.572,15.215,15.537,97366,0
2010-02-17,15.552,15.694,15.5,15.609,72245,0
2010-02-18,15.609,15.758,15.487,15.758,102696,0
2010-02-19,15.267,15.873,15.267,15.859,92034,0
2010-02-22,15.923,15.951,15.794,15.923,58180,0
2010-02-23,15.923,15.963,15.744,15.873,66266,0
2010-02-24,15.923,15.936,15.609,15.923,81728,0
2010-02-25,15.7,15.958,15.7,15.936,55526,0
2010-02-26,15.93,15.993,15.708,15.758,98956,0
2010-03-01,15.886,16.066,15.859,16.008,72423,0
2010-03-02,16.05,16.165,16.008,16.1,60079,0
2010-03-03,16.114,16.214,16.066,16.114,91272,0
2010-03-04,16.174,16.221,16.05,16.208,63009,0
2010-03-05,16.25,16.693,16.165,16.672,108527,0
2010-03-08,16.715,16.957,16.686,16.928,132691,0
2010-03-09,16.906,17.23,16.906,16.973,106647,0
2010-03-10,16.919,17.083,16.821,16.935,95994,0
2010-03-11,16.887,17.12,16.878,17.098,78773,0
2010-03-12,17.135,17.292,17.066,17.159,107387,0
2010-03-15,17.19,17.255,17.028,17.043,154313,0
2010-03-16,17.057,17.19,16.949,17.165,92470,0
2010-03-17,17.214,17.435,17.197,17.327,103360,0
2010-03-18,17.348,17.456,17.342,17.406,78672,0
2010-03-19,17.397,17.533,17.255,17.315,140079,0
2010-03-22,17.244,17.605,17.244,17.563,166320,0
2010-03-23,17.269,17.299,17.169,17.261,114470,0
2010-03-24,17.292,17.391,17.169,17.176,133047,0
2010-03-25,17.23,17.406,17.066,17.09,112072,0
2010-03-26,17.073,17.144,16.866,16.997,79183,0
2010-03-29,16.997,17.036,16.794,16.849,63568,0
2010-03-30,16.928,16.973,16.749,16.849,51070,0
2010-03-31,16.814,17.09,16.607,16.693,123315,0
2010-04-01,16.749,16.771,16.457,16.629,76240,0
2010-04-05,16.656,17.043,16.6,17.021,95563,0
2010-04-06,16.873,17.327,16.873,17.222,69593,0
2010-04-07,17.165,17.327,16.987,17.09,65423,0
2010-04-08,17.106,17.151,16.987,17.036,44385,0
2010-04-09,17.106,17.12,16.928,17.12,85083,0
2010-04-12,17.206,17.255,16.942,17.159,135819,0
2010-04-13,17.19,17.371,16.957,17.327,76376,0
2010-04-14,17.348,17.385,17.036,17.363,112887,0
2010-04-15,17.261,17.277,16.949,16.98,85472,0
2010-04-16,16.992,17.183,16.887,16.9,90088,0
2010-04-19,16.906,17.05,16.787,17.004,64845,0
2010-04-20,17.05,17.169,16.849,17.159,91058,0
2010-04-21,17.127,17.286,16.935,17.165,121842,0
2010-04-22,17.073,17.421,16.965,17.421,69522,0
2010-04-23,17.405,17.637,17.273,17.637,77536,0
2010-04-26,17.648,17.977,17.648,17.842,99514,0
2010-04-27,17.826,18.177,17.692,17.749,158057,0
2010-04-28,17.929,17.977,17.772,17.786,56196,0
2010-04-29,17.885,18.246,17.877,18.226,94314,0
2010-04-30,18.186,18.254,17.628,17.671,100828,0
2010-05-03,17.819,18.006,17.718,17.998,76090,0
2010-05-04,17.804,17.812,17.549,17.648,104883,0
2010-05-05,17.6,17.612,17.12,17.206,113772,0
2010-05-06,17.12,17.277,11.072,16.528,268207,0
2010-05-07,16.528,16.558,15.873,16.457,172875,0
2010-05-10,17.214,17.236,16.763,17.176,194256,0
2010-05-11,16.672,16.858,16.313,16.507,348881,0
2010-05-12,16.663,16.693,16.293,16.515,372365,0
2010-05-13,16.415,16.45,16.036,16.106,514878,0
2010-05-14,15.323,15.337,14.766,14.782,5250614,0
2010-05-17,14.845,15.194,14.732,15.094,737705,0
2010-05-18,15.232,15.545,15.046,15.5,942266,0
2010-05-19,15.337,15.545,15.102,15.446,457490,0
2010-05-20,15.058,15.224,14.639,14.782,418281,0
2010-05-21,14.631,15.259,14.479,15.139,414618,0
2010-05-24,15.168,15.474,14.979,15.337,384838,0
2010-05-25,15.073,15.644,15.037,15.609,464018,0
2010-05-26,15.637,15.779,15.5,15.715,770860,0
2010-05-27,16.022,16.16,15.558,16.066,565344,0
2010-05-28,16.029,16.244,15.773,15.923,656883,0
2010-06-01,15.807,16.001,15.637,15.773,312640,0
2010-06-02,15.873,16.001,15.609,15.98,331515,0
2010-06-03,15.845,16.066,15.794,15.993,218682,0
2010-06-04,15.723,15.731,15.215,15.267,342136,0
2010-06-07,15.394,15.679,15.102,15.139,289541,0
2010-06-08,15.252,15.466,14.852,15.403,282538,0
2010-06-09,15.537,15.758,15.374,15.532,236380,0
2010-06-10,15.779,16.066,15.644,16.05,263214,0
2010-06-11,15.892,16.193,15.773,16.16,108792,0
2010-06-14,16.229,16.398,16.165,16.338,286413,0
2010-06-15,16.359,16.919,16.313,16.887,321956,0
2010-06-16,16.679,16.802,16.378,16.398,332032,0
2010-06-17,16.407,16.656,16.286,16.629,150851,0
2010-06-18,16.693,16.715,16.507,16.558,240238,0
2010-06-21,16.693,16.906,16.623,16.707,374251,0
2010-06-22,16.407,16.407,15.852,15.873,264237,0
2010-06-23,15.845,16.106,15.731,15.936,266208,0
2010-06-24,15.744,16.042,15.545,15.852,257796,0
2010-06-25,15.951,16.214,15.886,16.184,448253,0
2010-06-28,16.214,16.281,16.016,16.057,155829,0
2010-06-29,15.807,16.066,15.75,15.987,325276,0
2010-06-30,15.879,16.316,15.879,15.983,247027,0
2010-07-01,15.958,16.042,15.708,15.892,214145,0
2010-07-02,16.036,16.036,15.532,15.694,152466,0
2010-07-06,15.916,16.036,15.194,15.344,252402,0
2010-07-07,15.394,15.886,15.394,15.873,230117,0
2010-07-08,15.987,16.106,15.837,16.1,163859,0
2010-07-09,16.122,16.229,15.944,16.2,98273,0
2010-07-12,16.214,16.221,15.909,16.106,98686,0
2010-07-13,16.286,16.579,16.259,16.528,213700,0
2010-07-14,16.45,16.534,16.273,16.521,164519,0
2010-07-15,16.515,16.756,16.152,16.686,237646,0
2010-07-16,16.507,16.55,16.2,16.423,221332,0
2010-07-19,16.457,16.479,16.066,16.437,124837,0
2010-07-20,16.221,16.656,16.165,16.643,139942,0
2010-07-21,16.787,16.787,16.235,16.265,114455,0
2010-07-22,16.457,16.756,16.457,16.65,223289,0
2010-07-23,16.534,17.073,16.344,17.036,197864,0
2010-07-26,17.12,17.342,16.949,17.315,178021,0
2010-07-27,17.363,17.586,17.165,17.476,195700,0
2010-07-28,17.379,17.563,17.292,17.406,134300,0
2010-07-29,17.571,17.578,16.965,17.19,148036,0
2010-07-30,16.928,17.391,16.928,17.09,146401,0
2010-08-02,17.327,17.47,17.036,17.379,147631,0
2010-08-03,17.292,17.52,17.106,17.315,93591,0
2010-08-04,17.47,17.54,17.348,17.492,105660,0
2010-08-05,17.397,17.612,17.127,17.151,271154,0
2010-08-06,16.98,17.406,16.858,17.379,151013,0
2010-08-09,17.5,17.749,17.342,17.741,160208,0
2010-08-10,17.578,17.85,17.5,17.686,142235,0
2010-08-11,17.413,17.593,17.363,17.508,257750,0
2010-08-12,17.25,17.549,17.25,17.286,194442,0
2010-08-13,17.269,17.391,17.12,17.307,161979,0
2010-08-16,17.197,17.508,17.159,17.292,128677,0
2010-08-17,17.441,17.692,17.342,17.549,117604,0
2010-08-18,17.549,17.764,17.355,17.641,107245,0
2010-08-19,17.578,17.612,17.021,17.23,178136,0
2010-08-20,17.244,17.441,17.165,17.406,156587,0
2010-08-23,17.485,17.578,17.19,17.236,138755,0
2010-08-24,17.043,17.413,16.878,17.269,116475,0
2010-08-25,17.183,17.725,17.183,17.663,197343,0
2010-08-26,17.699,17.718,17.485,17.485,133786,0
2010-08-27,17.593,17.833,17.327,17.826,147050,0
2010-08-30,17.826,17.826,17.5,17.52,144265,0
2010-08-31,17.534,17.834,17.369,17.71,157547,0
2010-09-01,17.903,18.012,17.725,18.012,182186,0
2010-09-02,18.064,18.064,17.859,18.028,159344,0
2010-09-03,18.069,18.203,18.02,18.198,139710,0
2010-09-07,18.14,18.218,18.028,18.048,143878,0
2010-09-08,18.155,18.234,18.02,18.075,80531,0
2010-09-09,18.284,18.304,18.048,18.098,110092,0
2010-09-10,18.198,18.319,18.106,18.161,86005,0
2010-09-13,18.355,18.499,18.284,18.476,151383,0
2010-09-14,18.491,18.603,18.404,18.483,123633,0
2010-09-15,18.426,18.577,18.355,18.547,153176,0
2010-09-16,18.555,18.577,18.311,18.439,70544,0
2010-09-17,18.532,18.682,18.299,18.647,198293,0
2010-09-20,18.712,19.142,18.617,19.005,296587,0
2010-09-21,19.024,19.126,18.626,18.904,225691,0
2010-09-22,18.883,19.031,18.812,18.883,152714,0
2010-09-23,18.789,19.11,18.789,18.904,234419,0
2010-09-24,19.047,19.36,18.983,19.36,157282,0
2010-09-27,19.354,19.452,19.204,19.305,257514,0
2010-09-28,19.063,19.063,18.69,19.01,284830,0
2010-09-29,18.904,19.055,18.832,19.024,157412,0
2010-09-30,19.095,19.323,19.016,19.142,224745,0
2010-10-01,19.174,19.174,18.784,19.088,180101,0
2010-10-04,19.069,19.219,18.877,19.134,139141,0
2010-10-05,19.268,19.531,19.11,19.525,150965,0
2010-10-06,19.491,19.689,19.417,19.509,108402,0
2010-10-07,19.661,19.866,19.591,19.638,207768,0
2010-10-08,19.761,19.761,19.438,19.67,75609,0
2010-10-11,19.711,19.796,19.525,19.545,85544,0
2010-10-12,19.545,19.617,19.417,19.484,196732,0
2010-10-13,19.531,20.044,19.497,19.769,289126,0
2010-10-14,19.802,19.902,19.597,19.745,86165,0
2010-10-15,19.788,19.888,19.646,19.761,92402,0
2010-10-18,19.833,20.038,19.781,20.038,122281,0
2010-10-19,20.653,21.103,20.26,20.367,894629,0
2010-10-20,20.446,21.557,20.446,21.221,478145,0
2010-10-21,21.343,21.607,20.818,20.988,369161,0
2010-10-22,21.064,21.316,20.988,21.294,288564,0
2010-10-25,21.486,21.53,21.142,21.173,330893,0
2010-10-26,21.209,21.33,21.151,21.187,206950,0
2010-10-27,21.228,21.35,20.91,21.109,274474,0
2010-10-28,21.265,21.373,20.773,20.888,258906,0
2010-10-29,20.717,20.907,20.296,20.338,330802,0
2010-11-01,20.474,20.864,20.367,20.581,200954,0
2010-11-02,20.708,21.151,20.695,20.965,170780,0
2010-11-03,21.03,21.167,20.601,20.66,281218,0
2010-11-04,20.851,21.308,20.695,21.26,250660,0
2010-11-05,21.3,21.493,21.151,21.337,126196,0
2010-11-08,21.373,21.4,20.922,21.088,293961,0
2010-11-09,21.187,21.273,20.679,20.802,221536,0
2010-11-10,20.864,21.109,20.78,20.929,294584,0
2010-11-11,20.838,21.135,20.831,20.993,184162,0
2010-11-12,20.851,21.116,20.851,20.922,103523,0
2010-11-15,21.072,21.423,21.001,21.038,370309,0
2010-11-16,20.965,20.988,20.132,20.229,272548,0
2010-11-17,20.297,20.581,20.281,20.481,111842,0
2010-11-18,20.717,20.787,20.545,20.702,253459,0
2010-11-19,20.567,20.766,20.375,20.717,193570,0
2010-11-22,20.787,21.151,20.724,21.064,258151,0
2010-11-23,21.001,21.001,20.717,20.888,174075,0
2010-11-24,21.081,21.486,21.081,21.308,230299,0
2010-11-26,21.33,21.53,21.308,21.4,55965,0
2010-11-29,21.473,21.564,21.151,21.38,194614,0
2010-11-30,21.274,21.385,21.149,21.266,260959,0
2010-12-01,21.687,21.757,21.294,21.508,261362,0
2010-12-02,21.651,21.715,21.316,21.423,240247,0
2010-12-03,21.394,21.486,21.151,21.428,154815,0
2010-12-06,21.373,21.836,21.373,21.749,128828,0
2010-12-07,22.127,22.286,22.022,22.193,182939,0
2010-12-08,22.371,22.443,21.808,21.872,269947,0
2010-12-09,22.094,22.094,21.4,21.423,203113,0
2010-12-10,21.443,21.651,21.435,21.508,226166,0
2010-12-13,21.594,21.594,21.236,21.236,234889,0
2010-12-14,21.35,21.557,21.273,21.394,184663,0
2010-12-15,21.603,21.778,21.28,21.308,228552,0
2010-12-16,21.416,21.73,21.316,21.607,162266,0
2010-12-17,21.794,22.029,21.544,22.008,287538,0
2010-12-20,22.176,22.421,22.042,22.314,213222,0
2010-12-21,22.386,22.484,22.23,22.386,190550,0
2010-12-22,22.443,22.592,22.357,22.459,155939,0
2010-12-23,22.386,22.57,22.386,22.408,89305,0
2010-12-27,22.35,22.827,22.306,22.73,133974,0
2010-12-28,22.815,22.899,22.555,22.801,121779,0
2010-12-29,22.841,22.969,22.76,22.933,171204,0
2010-12-30,22.753,22.753,22.384,22.45,146626,0
2010-12-31,22.527,22.618,22.31,22.316,104346,0
2011-01-03,22.543,22.748,22.408,22.543,181778,0
2011-01-04,22.543,22.543,21.516,21.836,331815,0
2011-01-05,21.864,21.988,21.757,21.915,125769,0
2011-01-06,21.98,22.056,21.387,21.4,257153,0
2011-01-07,21.508,21.508,20.974,21.373,173093,0
2011-01-10,21.287,21.423,21.05,21.081,245195,0
2011-01-11,21.116,21.116,20.601,20.695,377694,0
2011-01-12,20.872,20.895,20.574,20.687,313417,0
2011-01-13,20.751,20.751,20.345,20.637,184806,0
2011-01-14,20.794,21.001,20.637,21.001,194800,0
2011-01-18,20.937,21.244,20.903,21.043,160748,0
2011-01-19,20.09,20.151,19.661,19.754,6186202,0
2011-01-20,19.689,19.796,19.438,19.675,727894,0
2011-01-21,19.689,19.781,19.624,19.705,318936,0
2011-01-24,19.682,19.777,19.617,19.697,388552,0
2011-01-25,19.697,19.947,19.575,19.947,525708,0
2011-01-26,19.967,20.018,19.769,19.979,425228,0
2011-01-27,20.031,20.26,19.902,20.196,405842,0
2011-01-28,20.229,20.229,19.754,19.788,562059,0
2011-01-31,20.225,20.895,20.117,20.719,931729,0
2011-02-01,20.988,21.072,20.617,21.001,599210,0
2011-02-02,21.017,21.096,20.724,20.929,4678650,0
2011-02-03,20.858,21.009,20.695,20.858,503088,0
2011-02-04,20.888,20.888,20.402,20.439,330885,0
2011-02-07,20.389,20.637,20.367,20.481,239333,0
2011-02-08,20.53,20.609,20.281,20.402,299393,0
2011-02-09,20.303,20.402,20.132,20.396,268787,0
2011-02-10,20.359,20.679,20.359,20.523,266222,0
2011-02-11,20.552,20.594,20.297,20.489,185144,0
2011-02-14,20.56,20.81,20.516,20.773,324407,0
2011-02-15,20.78,20.78,20.329,20.329,288585,0
2011-02-16,20.337,20.822,20.337,20.751,217425,0
2011-02-18,20.838,20.864,20.653,20.724,195461,0
2011-02-22,20.687,20.78,20.481,20.56,261895,0
2011-02-23,20.509,20.588,20.402,20.509,340555,0
2011-02-24,20.489,20.673,20.375,20.523,239883,0
2011-02-25,20.653,20.974,20.653,20.965,269006,0
2011-02-28,20.98,21.269,20.949,20.988,519836,0
2011-03-01,21.085,21.085,20.553,20.582,209204,0
2011-03-02,17.296,17.296,14.986,16.939,4337197,0
2011-03-03,16.187,16.231,15.379,15.62,2173081,0
2011-03-04,15.579,15.7,15.394,15.7,1014119,0
2011-03-07,15.66,15.936,15.466,15.651,764214,0
2011-03-08,16.507,16.942,16.407,16.479,1495962,0
2011-03-09,16.643,16.656,16.001,16.229,675290,0
2011-03-10,16.107,16.13,15.693,15.78,535814,0
2011-03-11,16.588,16.588,15.774,16.073,570559,0
2011-03-14,16.32,16.32,15.951,16.143,326237,0
2011-03-15,15.901,16.229,15.807,16.136,291180,0
2011-03-16,16.136,16.306,15.886,15.901,321286,0
2011-03-17,16.145,16.202,15.62,15.75,564642,0
2011-03-18,15.766,16.006,15.699,15.766,487588,0
2011-03-21,15.955,16.175,15.839,16.175,341168,0
2011-03-22,16.247,16.358,16.066,16.13,281058,0
2011-03-23,16.145,16.168,15.948,16.066,322101,0
2011-03-24,16.088,16.247,16.088,16.181,263165,0
2011-03-25,16.247,16.626,16.231,16.437,318173,0
2011-03-28,16.531,16.545,16.318,16.415,440886,0
2011-03-29,16.444,16.523,16.202,16.437,400255,0
2011-03-30,16.458,16.576,16.407,16.56,220377,0
2011-03-31,16.495,16.686,16.462,16.672,283976,0
2011-04-01,16.827,16.908,16.576,16.727,469891,0
2011-04-04,16.81,17.185,16.763,17.145,509684,0
2011-04-05,17.171,17.82,17.171,17.528,495523,0
2011-04-06,17.685,17.958,17.565,17.892,322786,0
2011-04-07,17.938,18.194,17.906,18.113,497895,0
2011-04-08,18.228,18.228,17.534,17.632,266871,0
2011-04-11,17.717,17.974,17.632,17.659,169525,0
2011-04-12,17.645,17.796,17.396,17.486,250927,0
2011-04-13,17.595,17.74,17.209,17.232,215390,0
2011-04-14,17.239,17.616,17.232,17.421,253264,0
2011-04-15,17.551,17.763,17.457,17.603,262656,0
2011-04-18,17.486,17.731,17.441,17.501,277072,0
2011-04-19,17.616,17.794,17.609,17.659,142190,0
2011-04-20,17.779,18.017,17.632,17.872,237760,0
2011-04-21,18.033,18.171,17.899,18.067,141353,0
2011-04-25,18.067,18.067,17.763,17.866,145951,0
2011-04-26,17.915,18.324,17.852,18.075,240330,0
2011-04-27,18.039,18.316,17.931,18.098,247245,0
2011-04-28,18.132,18.411,18.105,18.404,180628,0
2011-04-29,18.41,18.606,18.056,18.511,298475,0
2011-05-02,18.557,18.612,17.852,17.938,326388,0
2011-05-03,17.879,18.14,17.731,17.952,209622,0
2011-05-04,17.965,18.003,17.668,17.794,265634,0
2011-05-05,17.685,18.105,17.685,17.952,215547,0
2011-05-06,18.033,18.249,17.98,18.067,156507,0
2011-05-09,18.113,18.572,18.054,18.572,260198,0
2011-05-10,18.58,18.878,18.541,18.788,296533,0
2011-05-11,18.687,18.788,18.477,18.534,227001,0
2011-05-12,18.541,18.74,18.462,18.687,245868,0
2011-05-13,18.601,18.687,17.486,17.872,722262,0
2011-05-16,17.866,18.026,17.516,17.521,307927,0
2011-05-17,17.501,17.616,17.413,17.516,204413,0
2011-05-18,17.534,17.997,17.405,17.98,251970,0
2011-05-19,18.205,18.367,18.009,18.22,290226,0
2011-05-20,18.2,18.548,18.148,18.411,348990,0
2011-05-23,18.245,18.396,18.156,18.213,223703,0
2011-05-24,18.272,18.352,18.213,18.307,292707,0
2011-05-25,18.258,18.316,18.14,18.213,313516,0
2011-05-26,18.178,18.541,18.148,18.526,189622,0
2011-05-27,18.58,18.71,18.526,18.651,146046,0
2011-05-31,18.836,18.943,18.732,18.904,364066,0
2011-06-01,18.906,18.995,18.009,18.054,421923,0
2011-06-02,18.105,18.307,17.724,17.786,357454,0
2011-06-03,17.668,17.892,17.551,17.843,339253,0
2011-06-06,17.834,17.915,17.581,17.609,249945,0
2011-06-07,17.719,18.254,17.66,18.047,254472,0
2011-06-08,18.017,18.285,17.979,18.151,297401,0
2011-06-09,18.233,18.277,18.055,18.157,253463,0
2011-06-10,18.122,18.462,17.863,17.904,408821,0
2011-06-13,18.017,18.245,17.938,17.988,190717,0
2011-06-14,18.2,18.411,18.156,18.245,311876,0
2011-06-15,18.245,18.674,18.081,18.288,394582,0
2011-06-16,18.359,18.568,18.254,18.462,317133,0
2011-06-17,18.521,18.975,18.471,18.908,443204,0
2011-06-20,18.946,19.287,18.872,18.967,414237,0
2011-06-21,19.124,19.221,19.005,19.115,328640,0
2011-06-22,19.101,19.147,18.975,18.975,334828,0
2011-06-23,18.872,18.872,18.501,18.591,425053,0
2011-06-24,18.617,18.783,18.471,18.575,497186,0
2011-06-27,18.7,18.857,18.598,18.797,265282,0
2011-06-28,18.827,18.9,18.617,18.788,465150,0
2011-06-29,18.788,18.975,18.685,18.751,246682,0
2011-06-30,18.803,18.848,18.695,18.734,283031,0
2011-07-01,18.685,18.872,18.657,18.745,398354,0
2011-07-05,18.738,19.101,18.672,19.057,237870,0
2011-07-06,19.005,19.295,19.005,19.221,212534,0
2011-07-07,19.317,19.524,19.272,19.45,269673,0
2011-07-08,19.272,19.481,19.198,19.337,275366,0
2011-07-11,19.16,19.354,19.005,19.221,279446,0
2011-07-12,19.213,19.546,19.174,19.272,183005,0
2011-07-13,19.36,19.489,19.168,19.19,227216,0
2011-07-14,19.28,19.345,19.018,19.072,204108,0
2011-07-15,19.107,19.376,19.018,19.345,170862,0
2011-07-18,19.317,19.345,19.018,19.101,133483,0
2011-07-19,19.242,19.368,19.124,19.368,207424,0
2011-07-20,19.368,19.434,19.042,19.107,224351,0
2011-07-21,19.206,19.272,19.133,19.16,212341,0
2011-07-22,19.168,19.198,19.012,19.057,169456,0
2011-07-25,18.93,19.066,18.783,18.82,158395,0
2011-07-26,18.857,18.93,18.642,18.788,175654,0
2011-07-27,18.76,18.76,18.285,18.314,301796,0
2011-07-28,18.314,18.375,18.157,18.292,181830,0
2011-07-29,17.801,17.817,16.534,17.224,1126062,0
2011-08-01,17.564,18.055,16.956,17.095,601182,0
2011-08-02,17.073,17.1,16.701,16.725,671551,0
2011-08-03,16.719,16.778,16.147,16.63,382712,0
2011-08-04,16.511,16.556,16.005,16.013,563358,0
2011-08-05,16.17,16.356,15.5,16.102,786637,0
2011-08-08,15.59,15.834,14.811,14.811,844782,0
2011-08-09,13.679,13.89,11.529,12.948,2170336,0
2011-08-10,12.477,12.709,12.248,12.263,1042817,0
2011-08-11,12.248,12.754,12.034,12.546,1033889,0
2011-08-12,12.681,12.999,12.585,12.807,523475,0
2011-08-15,13.007,13.342,12.916,13.125,470380,0
2011-08-16,13.05,13.131,12.769,12.96,511688,0
2011-08-17,13.016,13.237,12.889,12.991,440707,0
2011-08-18,12.769,12.775,12.33,12.419,408109,0
2011-08-19,12.288,12.56,12.22,12.271,409923,0
2011-08-22,12.553,12.56,12.189,12.263,326660,0
2011-08-23,12.323,12.842,12.28,12.822,285633,0
2011-08-24,12.851,13.705,12.851,13.653,498621,0
2011-08-25,13.72,13.852,13.139,13.246,330024,0
2011-08-26,13.104,13.407,12.909,13.335,246472,0
2011-08-29,13.453,14.052,13.391,14.002,338158,0
2011-08-30,14.037,14.083,13.659,14.002,265331,0
2011-08-31,14.047,14.21,13.985,14.109,307695,0
2011-09-01,14.104,14.104,13.37,13.453,463304,0
2011-09-02,13.194,13.363,12.925,12.933,223870,0
2011-09-06,12.724,12.945,12.656,12.844,262046,0
2011-09-07,13.055,13.728,12.891,13.706,442090,0
2011-09-08,13.697,13.804,13.38,13.508,259166,0
2011-09-09,13.415,13.421,12.733,12.835,258653,0
2011-09-12,12.627,12.909,12.576,12.872,205520,0
2011-09-13,12.916,13.118,12.741,12.889,180001,0
2011-09-14,12.991,13.205,12.627,13.023,207884,0
2011-09-15,13.139,13.2,13.03,13.139,206093,0
2011-09-16,13.102,13.155,12.898,13.071,505264,0
2011-09-19,12.948,12.948,12.51,12.517,354702,0
2011-09-20,12.585,12.807,12.517,12.665,232800,0
2011-09-21,12.701,12.701,11.73,11.774,291407,0
2011-09-22,11.323,11.715,11.323,11.382,302144,0
2011-09-23,11.337,11.601,10.883,11.601,525439,0
2011-09-26,11.663,11.856,11.439,11.758,229168,0
2011-09-27,11.923,12.16,11.693,11.84,241360,0
2011-09-28,11.865,11.877,11.141,11.166,253563,0
2011-09-29,11.373,11.485,11.135,11.373,279292,0
2011-09-30,11.193,11.302,10.886,10.886,266632,0
2011-10-03,10.8,10.8,10.122,10.337,817922,0
2011-10-04,10.227,11.571,10.227,11.545,514514,0
2011-10-05,11.524,11.66,11.145,11.539,327492,0
2011-10-06,11.487,11.969,11.44,11.954,325600,0
2011-10-07,11.984,11.984,11.222,11.26,339046,0
2011-10-10,11.471,11.697,11.322,11.613,272099,0
2011-10-11,11.471,11.578,11.177,11.314,198047,0
2011-10-12,11.314,11.984,11.23,11.848,297391,0
2011-10-13,11.765,11.819,11.185,11.373,269697,0
2011-10-14,11.457,11.848,11.426,11.841,266774,0
2011-10-17,11.728,11.826,11.364,11.433,199880,0
2011-10-18,11.433,11.941,11.426,11.878,189668,0
2011-10-19,11.811,11.941,11.471,11.554,215850,0
2011-10-20,11.563,11.667,11.23,11.571,177467,0
2011-10-21,11.737,11.857,11.613,11.841,217591,0
2011-10-24,11.819,12.075,11.744,12.06,154479,0
2011-10-25,11.97,11.994,11.432,11.462,171932,0
2011-10-26,11.622,11.796,11.487,11.704,247365,0
2011-10-27,11.977,12.55,11.866,12.466,285176,0
2011-10-28,12.371,12.633,12.248,12.296,194133,0
2011-10-31,12.147,12.261,11.886,12.033,218130,0
2011-11-01,11.37,11.708,10.954,11.04,500393,0
2011-11-02,11.239,11.622,11.185,11.509,235935,0
2011-11-03,11.669,12.078,11.432,12.001,271005,0
2011-11-04,11.925,12.163,11.817,12.093,195618,0
2011-11-07,12.082,12.172,11.737,12.082,231754,0
2011-11-08,12.137,12.263,11.977,12.158,364977,0
2011-11-09,11.948,11.984,11.379,11.395,231171,0
2011-11-10,11.584,11.584,11.017,11.108,377772,0
2011-11-11,11.322,11.457,11.192,11.402,201825,0
2011-11-14,11.314,11.314,10.958,11.027,218655,0
2011-11-15,11.095,11.592,10.982,11.502,203012,0
2011-11-16,11.373,11.539,11.265,11.281,157607,0
2011-11-17,11.349,11.773,11.349,11.601,298272,0
2011-11-18,11.622,11.796,11.578,11.765,260484,0
2011-11-21,11.571,11.645,11.222,11.571,283297,0
2011-11-22,11.601,11.789,11.583,11.667,207130,0
2011-11-23,11.622,11.744,11.495,11.524,294389,0
2011-11-25,11.518,11.77,11.432,11.432,129119,0
2011-11-28,11.773,12.075,11.773,12.038,235342,0
2011-11-29,12.053,12.067,11.773,11.832,175105,0
2011-11-30,11.701,12.147,11.701,12.078,676788,0
2011-12-01,11.992,12.016,11.471,11.479,606051,0
2011-12-02,11.584,11.733,11.486,11.615,366605,0
2011-12-05,11.686,11.871,11.055,11.249,954970,0
2011-12-06,10.993,11.132,9.817,9.901,1859170,0
2011-12-07,9.817,9.963,9.4384,9.855,1237009,0
2011-12-08,9.802,9.838,9.224,9.678,1120859,0
2011-12-09,9.672,9.909,9.587,9.878,803300,0
2011-12-12,9.754,9.963,9.731,9.924,574685,0
2011-12-13,10.046,10.094,9.786,9.824,531643,0
2011-12-14,9.731,10.117,9.664,10.053,581428,0
2011-12-15,10.146,10.415,9.963,10.269,551523,0
2011-12-16,10.303,10.363,10.087,10.295,1083080,0
2011-12-19,10.317,10.401,9.94,9.956,373332,0
2011-12-20,10.078,10.303,10.053,10.139,379532,0
2011-12-21,10.094,10.554,10.094,10.508,315560,0
2011-12-22,10.585,10.777,10.508,10.741,325722,0
2011-12-23,10.77,10.894,10.709,10.879,286714,0
2011-12-27,10.869,10.869,10.724,10.802,268537,0
2011-12-28,10.785,10.847,10.686,10.761,501766,0
2011-12-29,10.777,10.802,10.7,10.77,359854,0
2011-12-30,10.741,11.001,10.724,10.733,342866,0
2012-01-03,10.918,11.232,10.918,11.062,281615,0
2012-01-04,11.025,11.146,10.792,10.792,173136,0
2012-01-05,10.77,10.939,10.593,10.924,355594,0
2012-01-06,10.902,11.078,10.77,10.963,224138,0
2012-01-09,11.009,11.418,10.833,11.379,447412,0
2012-01-10,11.486,11.509,11.232,11.326,349733,0
2012-01-11,11.302,11.539,11.217,11.509,283923,0
2012-01-12,11.532,11.694,11.353,11.655,578898,0
2012-01-13,11.532,11.624,11.432,11.509,100189,0
2012-01-17,11.573,11.761,11.462,11.733,293731,0
2012-01-18,11.809,12.616,11.809,12.339,505680,0
2012-01-19,12.423,12.463,12.185,12.203,323460,0
2012-01-20,12.133,12.399,12.133,12.332,355396,0
2012-01-23,12.347,12.47,12.309,12.399,139757,0
2012-01-24,12.309,12.756,12.309,12.741,409752,0
2012-01-25,12.784,12.784,12.539,12.608,252327,0
2012-01-26,12.716,12.925,12.517,12.916,300941,0
2012-01-27,12.856,13.047,12.811,12.933,145642,0
2012-01-30,12.84,12.976,12.672,12.942,174531,0
2012-01-31,12.994,13.047,12.75,12.893,171828,0
2012-02-01,12.976,13.347,12.949,13.317,237165,0
2012-02-02,13.302,13.402,13.11,13.355,150347,0
2012-02-03,13.525,13.649,13.439,13.578,154526,0
2012-02-06,13.516,13.586,13.363,13.525,95936,0
2012-02-07,13.501,13.578,13.302,13.578,177491,0
2012-02-08,13.578,13.894,13.578,13.887,288081,0
2012-02-09,13.848,13.887,13.501,13.833,368477,0
2012-02-10,13.655,13.771,13.463,13.501,197746,0
2012-02-13,13.642,13.642,13.431,13.501,140767,0
2012-02-14,13.463,13.57,13.054,13.156,181563,0
2012-02-15,13.233,13.302,13.002,13.07,130209,0
2012-02-16,13.125,13.557,13.079,13.486,189253,0
2012-02-17,13.486,13.57,13.431,13.54,96737,0
2012-02-21,13.478,13.525,13.271,13.302,124845,0
2012-02-22,13.317,13.37,13.164,13.194,91173,0
2012-02-23,13.186,13.448,13.102,13.431,128161,0
2012-02-24,13.418,13.57,13.208,13.217,113380,0
2012-02-27,13.156,13.347,13.079,13.164,113502,0
2012-02-28,13.13,13.271,13.07,13.11,119281,0
2012-02-29,13.194,13.573,13.077,13.077,213969,0
2012-03-01,13.125,13.241,12.969,12.994,176588,0
2012-03-02,12.994,13.139,12.663,12.75,221756,0
2012-03-05,12.692,12.847,12.517,12.831,142073,0
2012-03-06,12.672,12.75,12.133,12.363,636418,0
2012-03-07,12.399,12.502,12.11,12.21,345553,0
2012-03-08,12.24,12.261,11.962,12.147,198960,0
2012-03-09,11.962,12.233,11.942,12.102,412595,0
2012-03-12,12.142,12.147,11.809,11.984,325862,0
2012-03-13,12.117,12.261,12.001,12.253,260079,0
2012-03-14,12.225,12.392,12.185,12.301,108848,0
2012-03-15,12.324,12.399,12.142,12.279,170787,0
2012-03-16,10.894,11.078,10.476,10.963,1642791,0
2012-03-19,10.971,10.971,10.664,10.724,534707,0
2012-03-20,10.693,10.963,10.664,10.879,330189,0
2012-03-21,10.902,11.047,10.748,10.748,353072,0
2012-03-22,10.709,11.139,10.679,11.116,410947,0
2012-03-23,11.163,11.37,11.078,11.262,717211,0
2012-03-26,11.353,11.47,11.269,11.47,517579,0
2012-03-27,11.439,11.647,11.409,11.518,229066,0
2012-03-28,11.47,11.584,11.418,11.555,265221,0
2012-03-29,11.532,11.978,11.524,11.935,360581,0
2012-03-30,12.001,12.085,11.948,11.984,276035,0
2012-04-02,11.984,12.102,11.847,12.102,280337,0
2012-04-03,12.102,12.102,11.847,11.901,311065,0
2012-04-04,11.786,11.839,11.708,11.77,234705,0
2012-04-05,11.755,11.755,11.584,11.677,113542,0
2012-04-09,11.593,11.878,11.564,11.83,388871,0
2012-04-10,11.824,11.886,11.694,11.83,412311,0
2012-04-11,11.886,11.893,11.741,11.893,207216,0
2012-04-12,11.871,12.04,11.83,12.04,379717,0
2012-04-13,11.978,12.062,11.962,12.04,205438,0
2012-04-16,12.078,12.417,12.025,12.301,281240,0
2012-04-17,12.388,12.458,12.247,12.279,247746,0
2012-04-18,12.203,12.295,11.916,12.04,267017,0
2012-04-19,12.009,12.233,11.893,11.978,390609,0
2012-04-20,12.085,12.142,11.916,11.978,232691,0
2012-04-23,11.893,11.962,11.741,11.77,244475,0
2012-04-24,11.77,12.07,11.733,11.984,192479,0
2012-04-25,12.07,12.271,12.018,12.163,205341,0
2012-04-26,12.093,12.261,12.055,12.147,203034,0
2012-04-27,12.176,12.502,12.009,12.463,214056,0
2012-04-30,12.409,12.409,12.018,12.17,260191,0
2012-05-01,12.142,12.569,12.133,12.295,209571,0
2012-05-02,12.194,12.295,12.078,12.233,497753,0
2012-05-03,12.194,12.217,12.062,12.17,193691,0
2012-05-04,12.093,12.176,11.935,12.07,253436,0
2012-05-07,11.994,12.185,11.994,12.163,264474,0
2012-05-08,12.055,12.431,11.878,12.324,261954,0
2012-05-09,12.185,12.554,12.176,12.458,364241,0
2012-05-10,12.579,12.663,12.388,12.526,201348,0
2012-05-11,12.431,12.632,12.431,12.539,159785,0
2012-05-14,12.381,12.539,12.317,12.392,279468,0
2012-05-15,12.431,12.569,12.317,12.526,222059,0
2012-05-16,12.526,12.602,12.47,12.502,266112,0
2012-05-17,12.409,12.526,12.253,12.363,210987,0
2012-05-18,12.388,12.526,12.347,12.417,348626,0
2012-05-21,12.458,12.554,12.217,12.493,196811,0
2012-05-22,12.554,12.562,12.409,12.526,381987,0
2012-05-23,12.431,12.569,12.388,12.51,209049,0
2012-05-24,12.493,12.587,12.423,12.587,103658,0
2012-05-25,12.548,12.562,12.399,12.47,187400,0
2012-05-29,12.47,12.649,12.423,12.517,150664,0
2012-05-30,12.409,12.554,12.309,12.476,238894,0
2012-05-31,12.45,12.47,12.261,12.388,196795,0
2012-06-01,12.211,12.297,11.899,11.914,143812,0
2012-06-04,11.935,12.261,11.878,12.117,307386,0
2012-06-05,12.054,12.505,12.018,12.426,194755,0
2012-06-06,12.487,12.854,12.434,12.854,179999,0
2012-06-07,12.983,13.025,12.55,12.573,197026,0
2012-06-08,12.59,12.758,12.529,12.688,175117,0
2012-06-11,12.84,13.027,12.562,12.569,229961,0
2012-06-12,12.654,12.7,12.388,12.692,235145,0
2012-06-13,12.716,12.862,12.526,12.579,180954,0
2012-06-14,12.539,12.902,12.539,12.862,166991,0
2012-06-15,12.9,13.256,12.876,13.225,389223,0
2012-06-18,13.109,13.318,12.948,13.225,230777,0
2012-06-19,13.287,13.411,13.185,13.38,300902,0
2012-06-20,13.335,13.845,13.335,13.766,263424,0
2012-06-21,13.775,13.789,13.603,13.706,184423,0
2012-06-22,13.736,13.775,13.58,13.76,647998,0
2012-06-25,13.534,13.797,13.534,13.775,190828,0
2012-06-26,13.821,14.062,13.638,14.001,168709,0
2012-06-27,14.052,14.255,14.023,14.185,225576,0
2012-06-28,14.045,14.528,13.751,14.471,252736,0
2012-06-29,14.696,15.037,14.635,14.836,713640,0
2012-07-02,14.935,15.107,14.766,15.092,220001,0
2012-07-03,15.069,15.449,15.069,15.247,379787,0
2012-07-05,15.139,15.371,14.935,15.03,201414,0
2012-07-06,14.843,14.973,14.798,14.945,199980,0
2012-07-09,14.883,14.928,14.742,14.798,176360,0
2012-07-10,14.945,15.146,14.783,14.836,272368,0
2012-07-11,14.792,14.898,14.696,14.783,141234,0
2012-07-12,14.722,14.876,14.549,14.742,150311,0
2012-07-13,14.836,14.982,14.783,14.836,163352,0
2012-07-16,14.836,15.146,14.713,15.077,214009,0
2012-07-17,15.13,15.263,14.945,14.945,244061,0
2012-07-18,14.928,15.052,14.722,14.749,129479,0
2012-07-19,14.749,14.749,14.521,14.532,101877,0
2012-07-20,14.435,14.512,14.366,14.486,136935,0
2012-07-23,14.357,14.451,14.17,14.349,123663,0
2012-07-24,14.391,14.462,14.062,14.391,142741,0
2012-07-25,14.426,14.557,14.177,14.216,86974,0
2012-07-26,14.379,14.435,14.078,14.232,67186,0
2012-07-27,14.209,14.722,14.062,14.604,180145,0
2012-07-30,14.557,14.61,14.401,14.416,83820,0
2012-07-31,14.386,14.571,14.386,14.391,93304,0
2012-08-01,14.409,14.502,13.899,13.899,197760,0
2012-08-02,13.565,14.193,13.404,13.744,307487,0
2012-08-03,13.821,13.891,13.728,13.852,228317,0
2012-08-06,13.875,14.155,13.852,14.092,311346,0
2012-08-07,14.101,14.155,13.945,14.052,170434,0
2012-08-08,13.975,14.092,13.865,13.865,166451,0
2012-08-09,13.865,13.891,13.688,13.722,73962,0
2012-08-10,13.706,13.76,13.565,13.596,78106,0
2012-08-13,13.565,13.61,13.388,13.61,107224,0
2012-08-14,13.629,13.713,13.573,13.629,139509,0
2012-08-15,13.603,13.789,13.565,13.782,109451,0
2012-08-16,13.751,14.062,13.697,13.968,104128,0
2012-08-17,13.914,13.914,13.706,13.875,175180,0
2012-08-20,13.814,14.101,13.782,14.052,119096,0
2012-08-21,14.052,14.3,14.03,14.185,142917,0
2012-08-22,14.148,14.148,13.907,14.015,73760,0
2012-08-23,13.975,14.177,13.865,14.092,105926,0
2012-08-24,14.078,14.131,13.953,14.023,83166,0
2012-08-27,14.037,14.069,13.907,13.953,92807,0
2012-08-28,13.914,14.101,13.875,14.085,76745,0
2012-08-29,14.078,14.2,14.03,14.131,81518,0
2012-08-30,14.052,14.062,13.884,13.914,70420,0
2012-08-31,13.982,14.001,13.751,13.875,125278,0
2012-09-04,13.899,13.899,13.589,13.766,142685,0
2012-09-05,13.83,13.914,13.782,13.852,107399,0
2012-09-06,13.907,14.379,13.907,14.294,234945,0
2012-09-07,14.366,14.426,14.279,14.349,143843,0
2012-09-10,14.287,14.331,14.138,14.247,92575,0
2012-09-11,14.2,14.309,14.177,14.263,87661,0
2012-09-12,14.225,14.287,14.062,14.209,61439,0
2012-09-13,14.185,14.532,14.17,14.471,141946,0
2012-09-14,14.521,14.876,14.502,14.722,149659,0
2012-09-17,14.672,14.806,14.521,14.696,81190,0
2012-09-18,14.619,14.749,14.571,14.722,67720,0
2012-09-19,14.735,14.756,14.401,14.581,114151,0
2012-09-20,14.486,14.61,14.451,14.549,112358,0
2012-09-21,14.66,14.687,14.416,14.494,207242,0
2012-09-24,14.435,14.557,14.107,14.163,122350,0
2012-09-25,14.212,14.243,13.886,13.91,196301,0
2012-09-26,13.893,14.049,13.729,13.777,132388,0
2012-09-27,13.777,14.04,13.652,14.018,172263,0
2012-09-28,13.956,14.088,13.846,14.003,209242,0
2012-10-01,14.032,14.205,13.986,14.181,144734,0
2012-10-02,14.237,14.65,14.189,14.604,219451,0
2012-10-03,14.604,14.626,14.291,14.306,117432,0
2012-10-04,14.363,14.384,13.995,14.291,161192,0
2012-10-05,14.346,14.519,14.243,14.3,81769,0
2012-10-08,14.251,14.321,14.134,14.243,83583,0
2012-10-09,14.259,14.314,14.134,14.181,64016,0
2012-10-10,14.173,14.267,14.152,14.243,81548,0
2012-10-11,14.346,14.355,14.228,14.306,95884,0
2012-10-12,14.327,14.384,14.291,14.314,137333,0
2012-10-15,14.363,14.548,14.3,14.469,77236,0
2012-10-16,14.493,14.588,14.406,14.456,73600,0
2012-10-17,14.433,14.5,14.306,14.493,99616,0
2012-10-18,14.456,14.73,14.456,14.532,110199,0
2012-10-19,14.423,14.433,13.94,14.143,104552,0
2012-10-22,14.118,14.228,14.049,14.152,62971,0
2012-10-23,14.04,14.321,13.962,14.314,417164,0
2012-10-24,14.314,14.314,14.197,14.291,52313,0
2012-10-25,14.346,14.346,13.986,14.118,126410,0
2012-10-26,14.152,14.306,14.032,14.205,83092,0
2012-10-31,14.04,14.306,13.933,14.283,148258,0
2012-11-01,14.243,14.3,13.393,14.096,146508,0
2012-11-02,14.181,14.276,13.783,13.84,114086,0
2012-11-05,13.823,13.861,13.761,13.808,61742,0
2012-11-06,13.808,13.986,13.533,13.808,110648,0
2012-11-07,13.652,13.752,13.464,13.673,142617,0
2012-11-08,13.68,13.752,13.542,13.68,171459,0
2012-11-09,13.596,13.596,12.209,12.879,349136,0
2012-11-12,12.776,12.888,12.606,12.761,143749,0
2012-11-13,12.677,12.879,12.606,12.776,231962,0
2012-11-14,12.761,12.856,12.684,12.776,344429,0
2012-11-15,12.791,12.917,12.684,12.84,207756,0
2012-11-16,12.769,12.956,12.732,12.926,118835,0
2012-11-19,12.996,13.213,12.879,13.213,140528,0
2012-11-20,13.153,13.153,12.971,13.091,57457,0
2012-11-21,13.074,13.144,12.87,12.988,73346,0
2012-11-23,13.042,13.042,12.84,12.95,49381,0
2012-11-26,12.879,13.105,12.862,12.988,120057,0
2012-11-27,13.034,13.191,13.02,13.029,78724,0
2012-11-28,12.956,13.029,12.847,12.926,114931,0
2012-11-29,12.971,13.199,12.909,13.013,231301,0
2012-11-30,13.083,13.168,12.988,13.135,233130,0
2012-12-03,13.168,13.168,12.87,13.126,129791,0
2012-12-04,13.168,13.168,12.978,13.113,248722,0
2012-12-05,13.144,13.239,12.879,13.23,251695,0
2012-12-06,13.199,13.239,13.066,13.161,174540,0
2012-12-07,13.161,13.183,13.056,13.066,162027,0
2012-12-10,13.056,13.378,12.996,13.378,120836,0
2012-12-11,13.418,13.738,13.316,13.638,128723,0
2012-12-12,13.603,13.603,13.23,13.284,234576,0
2012-12-13,13.284,13.551,13.284,13.542,86862,0
2012-12-14,13.488,13.738,13.418,13.673,135456,0
2012-12-17,13.689,13.846,13.565,13.707,158258,0
2012-12-18,13.689,13.767,13.596,13.761,174960,0
2012-12-19,13.761,13.853,13.61,13.729,113489,0
2012-12-20,13.777,13.962,13.698,13.808,181721,0
2012-12-21,13.738,13.893,13.573,13.707,528070,0
2012-12-24,13.711,13.921,13.614,13.891,55447,0
2012-12-26,13.844,13.938,13.741,13.93,131294,0
2012-12-27,13.898,13.898,13.641,13.804,87290,0
2012-12-28,13.719,13.819,13.633,13.693,114805,0
2012-12-31,13.702,14.251,13.553,14.189,174605,0
2013-01-02,14.328,14.45,14.205,14.291,263674,0
2013-01-03,14.267,14.364,14.118,14.173,94060,0
2013-01-04,14.221,14.425,14.126,14.3,99075,0
2013-01-07,14.276,14.45,14.259,14.425,61620,0
2013-01-08,14.377,14.904,14.377,14.582,90894,0
2013-01-09,14.573,14.77,14.512,14.716,161595,0
2013-01-10,14.739,14.739,14.45,14.512,129563,0
2013-01-11,14.533,14.646,14.478,14.638,103142,0
2013-01-14,14.573,14.681,14.55,14.674,85557,0
2013-01-15,14.612,14.732,14.471,14.662,95544,0
2013-01-16,14.612,14.638,14.486,14.605,225327,0
2013-01-17,14.628,14.794,14.558,14.778,94824,0
2013-01-18,14.739,14.895,14.573,14.895,102755,0
2013-01-22,14.848,14.904,14.669,14.904,99418,0
2013-01-23,14.841,14.848,14.55,14.573,108446,0
2013-01-24,14.55,14.708,14.494,14.638,60540,0
2013-01-25,14.628,14.699,14.521,14.605,79108,0
2013-01-28,14.591,15.014,14.542,14.998,136443,0
2013-01-29,14.99,15.25,14.873,15.046,131833,0
2013-01-30,14.99,15.046,14.753,14.841,62909,0
2013-01-31,14.848,14.928,14.669,14.832,70888,0
2013-02-01,14.92,15.053,14.732,14.801,94686,0
2013-02-04,14.739,14.77,14.521,14.565,114362,0
2013-02-05,14.662,14.662,14.478,14.533,147128,0
2013-02-06,14.494,14.662,14.416,14.605,130858,0
2013-02-07,14.573,14.699,14.521,14.612,63346,0
2013-02-08,14.582,14.865,14.502,14.841,52596,0
2013-02-11,14.832,14.857,14.674,14.857,48147,0
2013-02-12,14.848,14.881,14.726,14.857,60636,0
2013-02-13,14.824,14.824,14.605,14.699,92291,0
2013-02-14,14.628,14.726,14.591,14.669,35056,0
2013-02-15,14.708,14.732,14.457,14.699,103593,0
2013-02-19,14.69,14.857,14.605,14.832,66149,0
2013-02-20,14.824,15.06,14.817,14.841,260481,0
2013-02-21,14.848,15.165,14.848,15.14,155775,0
2013-02-22,15.14,15.242,15.077,15.242,90155,0
2013-02-25,15.242,15.279,15.06,15.1,187443,0
2013-02-26,15.1,15.227,15.022,15.147,174726,0
2013-02-27,15.108,15.375,15.022,15.327,198965,0
2013-02-28,15.327,15.634,15.242,15.618,216749,0
2013-03-01,15.43,15.892,14.99,15.856,238503,0
2013-03-04,15.91,16.076,15.713,15.989,327092,0
2013-03-05,16.005,16.601,15.902,16.592,394735,0
2013-03-06,16.578,16.852,16.507,16.79,257846,0
2013-03-07,16.813,17.18,16.773,17.067,209418,0
2013-03-08,17.189,17.276,17.016,17.214,160263,0
2013-03-11,17.127,17.16,16.712,16.749,280912,0
2013-03-12,16.686,16.695,16.286,16.395,113901,0
2013-03-13,16.43,16.499,16.359,16.422,68096,0
2013-03-14,16.395,16.452,16.352,16.444,60422,0
2013-03-15,16.474,16.522,16.301,16.522,172871,0
2013-03-18,16.365,16.522,16.17,16.301,107320,0
2013-03-19,16.365,16.452,16.191,16.317,49538,0
2013-03-20,16.422,16.499,16.286,16.352,44507,0
2013-03-21,16.239,16.413,16.216,16.216,74662,0
2013-03-22,16.239,16.342,16.084,16.098,103797,0
2013-03-25,16.177,16.208,15.989,16.019,117809,0
2013-03-26,16.114,16.311,15.877,15.9,205910,0
2013-03-27,15.846,16.21,15.781,16.098,91868,0
2013-03-28,16.138,16.232,15.989,16.035,123869,0
2013-04-01,15.98,16.172,15.672,15.781,142260,0
2013-04-02,15.846,16.042,15.694,15.726,69009,0
2013-04-03,15.742,15.82,15.512,15.566,84117,0
2013-04-04,15.583,15.955,15.583,15.877,76544,0
2013-04-05,15.685,15.989,15.614,15.963,84480,0
2013-04-08,15.963,16.067,15.868,16.05,41968,0
2013-04-09,16.105,16.21,15.963,16.084,136375,0
2013-04-10,16.13,16.631,16.019,16.576,134254,0
2013-04-11,16.606,16.799,16.527,16.678,95975,0
2013-04-12,16.694,16.782,16.52,16.719,81713,0
2013-04-15,16.653,16.67,16.098,16.178,102971,0
2013-04-16,16.232,16.319,16.05,16.242,68680,0
2013-04-17,16.162,16.162,15.678,15.82,103898,0
2013-04-18,15.781,16.026,15.734,16.005,76844,0
2013-04-19,16.011,16.39,15.948,16.375,51035,0
2013-04-22,16.354,16.354,15.989,16.329,43276,0
2013-04-23,16.354,16.914,16.105,16.9,77383,0
2013-04-24,16.94,17.06,16.782,17.01,76611,0
2013-04-25,16.79,17.106,16.67,16.947,57369,0
2013-04-26,16.964,16.988,16.79,16.852,57575,0
2013-04-29,16.852,17.052,16.782,16.947,36526,0
2013-04-30,17.027,17.089,16.893,16.988,64440,0
2013-05-01,16.914,17.01,16.408,16.462,123150,0
2013-05-02,16.471,16.871,16.471,16.662,86809,0
2013-05-03,16.852,17.191,16.702,17.165,101345,0
2013-05-06,17.122,17.533,17.027,17.512,67363,0
2013-05-07,17.463,17.774,17.463,17.741,88465,0
2013-05-08,17.688,18.051,17.488,17.694,156300,0
2013-05-09,17.709,17.709,17.455,17.558,51157,0
2013-05-10,17.614,17.614,17.455,17.558,43752,0
2013-05-13,17.488,17.715,17.463,17.715,75007,0
2013-05-14,17.89,18.019,17.749,17.971,185299,0
2013-05-15,17.987,18.074,17.898,18.01,105791,0
2013-05-16,17.949,17.949,17.774,17.885,43122,0
2013-05-17,17.906,17.906,17.812,17.89,194779,0
2013-05-20,17.802,18.01,17.802,17.996,71955,0
2013-05-21,17.987,18.042,17.855,18.042,74345,0
2013-05-22,18.004,18.247,17.505,17.631,66132,0
2013-05-23,17.533,17.533,17.097,17.314,84629,0
2013-05-24,17.306,17.391,17.113,17.368,37407,0
2013-05-28,17.575,17.82,17.165,17.328,86208,0
2013-05-29,17.191,17.191,16.583,16.871,52662,0
2013-05-30,16.862,16.973,16.702,16.79,81977,0
2013-05-31,16.68,17.125,16.468,16.633,192217,0
2013-06-03,16.614,16.964,16.417,16.923,137734,0
2013-06-04,16.893,17.044,16.614,16.662,50977,0
2013-06-05,16.67,16.734,16.408,16.479,53997,0
2013-06-06,16.434,16.932,16.354,16.923,76052,0
2013-06-07,17.035,17.035,16.479,16.741,39947,0
2013-06-10,16.686,16.82,16.527,16.799,50234,0
2013-06-11,16.624,16.702,16.455,16.543,44521,0
2013-06-12,16.583,16.583,16.105,16.184,63118,0
2013-06-13,16.138,16.741,16.138,16.678,52012,0
2013-06-14,16.702,17.044,16.503,16.741,47759,0
2013-06-17,16.82,16.871,16.383,16.497,70268,0
2013-06-18,16.455,16.877,16.39,16.773,56533,0
2013-06-19,16.756,16.826,16.319,16.462,72493,0
2013-06-20,16.265,16.319,15.685,15.813,107305,0
2013-06-21,15.868,16.201,15.655,16.098,214435,0
2013-06-24,15.9,16.147,15.473,15.749,117905,0
2013-06-25,15.902,16.222,15.885,16.152,113611,0
2013-06-26,16.286,16.286,15.829,15.893,123868,0
2013-06-27,16.015,16.543,15.926,16.496,77433,0
2013-06-28,16.551,16.776,16.406,16.551,202393,0
2013-07-01,16.503,16.663,16.382,16.56,87952,0
2013-07-02,16.543,16.75,16.353,16.735,87618,0
2013-07-03,16.712,16.712,16.487,16.59,47496,0
2013-07-05,16.986,16.986,16.167,16.695,73361,0
2013-07-08,16.695,16.952,16.59,16.615,92193,0
2013-07-09,16.638,16.704,16.503,16.59,104353,0
2013-07-10,16.551,16.704,16.406,16.424,88013,0
2013-07-11,16.6,16.992,16.567,16.59,126151,0
2013-07-12,16.543,17.006,16.519,16.918,114789,0
2013-07-15,16.927,17.226,16.927,17.137,96478,0
2013-07-16,17.094,17.217,16.997,17.103,71393,0
2013-07-17,17.112,17.351,17.023,17.208,54761,0
2013-07-18,17.351,17.49,17.226,17.426,59658,0
2013-07-19,17.399,17.656,17.351,17.535,79049,0
2013-07-22,17.262,17.535,17.174,17.515,41515,0
2013-07-23,17.561,17.625,17.305,17.507,77835,0
2013-07-24,17.569,17.569,17.128,17.28,34631,0
2013-07-25,17.351,17.706,17.344,17.691,104050,0
2013-07-26,17.569,17.625,17.448,17.544,41089,0
2013-07-29,17.48,17.561,16.856,16.936,67359,0
2013-07-30,16.97,17.032,16.727,16.838,64263,0
2013-07-31,16.856,16.874,16.462,16.503,50699,0
2013-08-01,16.576,16.647,16.326,16.382,41817,0
2013-08-02,16.286,16.487,16.286,16.389,30512,0
2013-08-05,16.424,16.496,16.238,16.374,24864,0
2013-08-06,16.28,16.462,16.16,16.344,34977,0
2013-08-07,16.23,16.389,16.222,16.336,25483,0
2013-08-08,16.512,16.576,16.255,16.527,47224,0
2013-08-09,16.434,16.663,16.28,16.317,90019,0
2013-08-12,16.189,16.416,16.109,16.182,48336,0
2013-08-13,16.087,16.109,15.79,16.071,55031,0
2013-08-14,16.126,16.238,15.935,15.998,46615,0
2013-08-15,15.79,15.79,15.509,15.581,76899,0
2013-08-16,15.534,15.709,15.429,15.526,175138,0
2013-08-19,15.573,15.573,15.069,15.101,79980,0
2013-08-20,15.157,15.358,15.069,15.204,71656,0
2013-08-21,15.092,15.23,14.949,15.077,75499,0
2013-08-22,15.069,15.253,14.971,15.204,51609,0
2013-08-23,15.187,15.3,15.045,15.261,48231,0
2013-08-26,15.3,15.3,14.931,15.187,41869,0
2013-08-27,15.052,15.342,15.012,15.077,100303,0
2013-08-28,15.02,15.092,14.89,14.931,34282,0
2013-08-29,14.868,15.029,14.843,15.012,50606,0
2013-08-30,14.965,15.059,14.588,14.636,80627,0
2013-09-03,14.787,14.787,14.439,14.493,65090,0
2013-09-04,14.501,14.677,14.439,14.622,46392,0
2013-09-05,14.665,14.665,14.439,14.461,26653,0
2013-09-06,14.49,14.763,14.418,14.555,59978,0
2013-09-09,14.645,14.852,14.482,14.852,29524,0
2013-09-10,14.889,14.971,14.599,14.777,49209,0
2013-09-11,14.804,14.885,14.69,14.812,26970,0
2013-09-12,14.852,15.004,14.669,14.877,54926,0
2013-09-13,14.907,15.101,14.85,15.02,43164,0
2013-09-16,15.221,15.3,15.012,15.092,51786,0
2013-09-17,15.093,15.369,15.069,15.369,69713,0
2013-09-18,15.392,16.074,15.197,16.056,92194,0
2013-09-19,16.045,16.397,15.87,16.006,66013,0
2013-09-20,16.121,16.121,15.716,15.993,252452,0
2013-09-23,15.885,15.966,15.747,15.838,81435,0
2013-09-24,15.878,16.017,15.586,15.855,84267,0
2013-09-25,15.708,15.966,15.32,15.855,70287,0
2013-09-26,15.943,15.952,15.716,15.912,63972,0
2013-09-27,15.765,15.885,15.677,15.813,41051,0
2013-09-30,15.626,15.781,15.586,15.734,71230,0
2013-10-01,15.781,16.074,15.683,15.893,94219,0
2013-10-02,15.903,15.903,15.547,15.789,45319,0
2013-10-03,15.708,15.708,15.256,15.327,46855,0
2013-10-04,15.277,15.32,15.003,15.159,46411,0
2013-10-07,15.052,15.182,15.052,15.133,31210,0
2013-10-08,15.108,15.182,15.101,15.101,51800,0
2013-10-09,15.101,15.182,15.029,15.116,58737,0
2013-10-10,15.271,15.327,15.06,15.287,79562,0
2013-10-11,15.206,15.613,15.206,15.604,79962,0
2013-10-14,15.539,15.774,15.376,15.756,66335,0
2013-10-15,15.677,15.747,15.539,15.651,67814,0
2013-10-16,15.708,15.789,15.475,15.734,75955,0
2013-10-17,15.651,16.056,15.651,16.048,138353,0
2013-10-18,16.156,16.162,15.885,16.074,92602,0
2013-10-21,16.112,16.112,15.724,15.838,88067,0
2013-10-22,15.855,16.096,15.838,15.966,81518,0
2013-10-23,15.935,16.156,15.885,15.959,84784,0
2013-10-24,15.959,15.959,15.716,15.864,76101,0
2013-10-25,15.935,15.984,15.677,15.864,72134,0
2013-10-28,15.781,15.87,15.741,15.87,40673,0
2013-10-29,15.87,15.943,15.626,15.838,35060,0
2013-10-30,15.798,15.82,15.442,15.577,66482,0
2013-10-31,15.532,15.669,15.384,15.532,70396,0
2013-11-01,15.457,15.604,15.101,15.295,115500,0
2013-11-04,15.304,15.563,15.295,15.481,101900,0
2013-11-05,15.457,15.532,15.247,15.312,53812,0
2013-11-06,15.304,15.376,15.02,15.232,46129,0
2013-11-07,15.256,15.256,14.867,14.923,76958,0
2013-11-08,14.907,14.907,14.665,14.801,88568,0
2013-11-11,14.731,14.858,14.677,14.695,64767,0
2013-11-12,14.695,14.81,14.592,14.769,48800,0
2013-11-13,14.695,14.898,14.574,14.867,49251,0
2013-11-14,14.883,15.045,14.731,14.777,40736,0
2013-11-15,14.744,15.052,14.574,15.029,113971,0
2013-11-18,15.06,15.182,14.957,15.029,65880,0
2013-11-19,14.987,15.108,14.858,14.957,62542,0
2013-11-20,14.971,15.077,14.677,14.744,78519,0
2013-11-21,14.833,14.971,14.787,14.914,76260,0
2013-11-22,14.907,14.964,14.648,14.794,58501,0
2013-11-25,14.858,14.987,14.631,14.964,79325,0
2013-11-26,14.957,14.978,14.736,14.957,97269,0
2013-11-27,14.978,15.045,14.883,14.978,76600,0
2013-11-29,14.978,15.02,14.898,14.923,58151,0
2013-12-02,14.929,14.929,14.483,14.558,109804,0
2013-12-03,14.468,14.687,14.468,14.648,144100,0
2013-12-04,14.584,14.687,14.403,14.533,120727,0
2013-12-05,14.493,14.723,14.38,14.648,115907,0
2013-12-06,14.81,14.948,14.744,14.883,67047,0
2013-12-09,14.889,14.898,14.736,14.85,86926,0
2013-12-10,14.867,14.948,14.677,14.875,86822,0
2013-12-11,14.85,14.85,14.455,14.533,83731,0
2013-12-12,14.566,14.566,14.387,14.448,78094,0
2013-12-13,14.455,14.574,14.357,14.373,95170,0
2013-12-16,14.461,14.599,14.461,14.574,77783,0
2013-12-17,14.614,14.801,14.558,14.759,76406,0
2013-12-18,14.751,15.052,14.584,15.035,89201,0
2013-12-19,14.971,14.971,14.695,14.777,53775,0
2013-12-20,14.777,15.488,14.751,15.433,402192,0
2013-12-23,15.598,15.598,15.195,15.253,117442,0
2013-12-24,15.22,15.475,15.13,15.195,43788,0
2013-12-26,15.31,15.343,15.096,15.145,55843,0
2013-12-27,15.21,15.21,14.915,15.104,57462,0
2013-12-30,15.064,15.245,14.867,14.959,76664,0
2013-12-31,14.94,15.21,14.916,15.073,97306,0
2014-01-02,15.022,15.039,14.768,14.909,60821,0
2014-01-03,14.9,15.195,14.9,15.13,76214,0
2014-01-06,15.145,15.261,15.104,15.253,77891,0
2014-01-07,15.253,15.433,15.185,15.245,80314,0
2014-01-08,15.154,15.154,14.801,14.915,215847,0
2014-01-09,14.998,15.048,14.825,15.048,67883,0
2014-01-10,15.072,15.22,15.072,15.171,51608,0
2014-01-13,15.096,15.285,15.096,15.245,88133,0
2014-01-14,15.285,15.516,15.261,15.466,75876,0
2014-01-15,15.489,15.663,15.368,15.433,113762,0
2014-01-16,15.401,15.54,15.391,15.482,33810,0
2014-01-17,15.475,15.621,15.361,15.383,49631,0
2014-01-21,15.482,15.672,15.375,15.663,47046,0
2014-01-22,15.589,15.826,15.589,15.786,101603,0
2014-01-23,15.786,15.844,15.589,15.804,128984,0
2014-01-24,15.672,15.729,15.408,15.532,110959,0
2014-01-27,15.589,15.876,15.301,15.318,67841,0
2014-01-28,15.293,15.614,15.285,15.489,102700,0
2014-01-29,15.391,15.482,15.104,15.245,92323,0
2014-01-30,15.285,15.794,15.261,15.663,106373,0
2014-01-31,15.467,15.686,15.416,15.588,61010,0
2014-02-03,15.524,15.524,15.13,15.203,95112,0
2014-02-04,15.22,15.489,15.064,15.31,85259,0
2014-02-05,15.253,15.326,15.096,15.164,126049,0
2014-02-06,15.22,15.361,15.111,15.229,76742,0
2014-02-07,15.229,15.343,15.139,15.21,83368,0
2014-02-10,15.237,15.375,15.145,15.326,70411,0
2014-02-11,15.318,15.532,15.293,15.425,69485,0
2014-02-12,15.489,15.58,15.31,15.457,107314,0
2014-02-13,15.368,15.737,15.351,15.646,57727,0
2014-02-14,15.572,15.598,15.343,15.589,56594,0
2014-02-18,15.589,15.76,15.475,15.721,62583,0
2014-02-19,15.646,15.867,15.548,15.572,52536,0
2014-02-20,15.629,15.686,15.466,15.614,53776,0
2014-02-21,15.516,15.794,15.497,15.686,122909,0
2014-02-24,15.712,15.861,15.638,15.672,80183,0
2014-02-25,15.629,15.804,15.572,15.672,60693,0
2014-02-26,15.729,15.867,15.621,15.737,37716,0
2014-02-27,15.646,15.778,15.524,15.694,42843,0
2014-02-28,15.737,15.925,15.588,15.786,157259,0
2014-03-03,15.729,15.918,15.598,15.883,76242,0
2014-03-04,16.074,16.409,16.032,16.409,202707,0
2014-03-05,16.186,16.186,15.433,15.663,171771,0
2014-03-06,15.703,15.703,15.629,15.672,132863,0
2014-03-07,15.663,15.663,15.401,15.506,120994,0
2014-03-10,15.466,15.54,15.22,15.275,164401,0
2014-03-11,15.301,15.383,15.245,15.253,117742,0
2014-03-12,15.203,15.301,15.178,15.203,79069,0
2014-03-13,15.275,15.285,15.203,15.237,100312,0
2014-03-14,15.237,15.361,15.229,15.285,26943,0
2014-03-17,15.334,15.383,15.261,15.261,51050,0
2014-03-18,15.253,15.489,15.253,15.489,70326,0
2014-03-19,15.443,15.572,15.081,15.154,79090,0
2014-03-20,15.064,15.195,15.056,15.178,42005,0
2014-03-21,15.275,15.589,15.164,15.548,216353,0
2014-03-24,15.506,15.532,15.31,15.401,77986,0
2014-03-25,15.54,15.54,15.275,15.334,73775,0
2014-03-26,15.402,15.526,15.31,15.392,116838,0
2014-03-27,15.361,15.484,15.269,15.376,44117,0
2014-03-28,15.376,15.649,15.351,15.434,42954,0
2014-03-31,15.459,15.707,15.426,15.667,123202,0
2014-04-01,15.698,15.865,15.591,15.815,90422,0
2014-04-02,15.806,15.806,15.649,15.741,43198,0
2014-04-03,15.782,15.782,15.558,15.609,41332,0
2014-04-04,15.741,15.815,15.543,15.667,139158,0
2014-04-07,15.659,15.734,15.434,15.517,109028,0
2014-04-08,15.558,15.707,15.543,15.659,73018,0
2014-04-09,15.707,15.734,15.526,15.659,74755,0
2014-04-10,15.601,15.734,15.376,15.444,89943,0
2014-04-11,15.31,15.499,15.292,15.334,99760,0
2014-04-14,15.499,15.625,15.361,15.534,53121,0
2014-04-15,15.534,15.591,15.384,15.534,45456,0
2014-04-16,15.591,15.633,15.499,15.601,55409,0
2014-04-17,15.543,15.716,15.543,15.633,46539,0
2014-04-21,15.691,15.707,15.526,15.601,44968,0
2014-04-22,15.609,15.675,15.551,15.625,58557,0
2014-04-23,15.575,15.609,15.499,15.508,59374,0
2014-04-24,15.558,15.641,15.476,15.575,55832,0
2014-04-25,15.558,15.609,15.467,15.508,88718,0
2014-04-28,15.601,15.675,15.426,15.591,105073,0
2014-04-29,15.649,15.675,15.551,15.566,81688,0
2014-04-30,15.575,15.716,15.508,15.691,103708,0
2014-05-01,15.641,15.641,15.444,15.609,135670,0
2014-05-02,15.583,15.8,15.558,15.625,84418,0
2014-05-05,15.566,15.633,15.499,15.575,67738,0
2014-05-06,15.491,15.591,15.417,15.476,80805,0
2014-05-07,15.476,15.865,15.467,15.858,138029,0
2014-05-08,15.782,16.164,15.782,16.083,89320,0
2014-05-09,15.982,16.304,15.982,16.273,71980,0
2014-05-12,16.287,16.545,16.273,16.47,74607,0
2014-05-13,16.438,16.562,16.33,16.386,101891,0
2014-05-14,16.32,16.445,16.18,16.256,96252,0
2014-05-15,16.174,16.311,15.815,15.907,68474,0
2014-05-16,15.865,16.113,15.858,16.104,52324,0
2014-05-19,16.09,16.148,15.948,16.065,31831,0
2014-05-20,16.006,16.065,15.734,15.881,117611,0
2014-05-21,15.888,15.916,15.698,15.782,62981,0
2014-05-22,15.741,15.898,15.716,15.791,58677,0
2014-05-23,15.849,16.148,15.849,16.113,64558,0
2014-05-27,16.197,16.562,16.174,16.528,93543,0
2014-05-28,16.479,16.487,16.273,16.356,60602,0
2014-05-29,16.423,16.461,16.23,16.238,23146,0
2014-05-30,16.282,16.403,16.122,16.205,122789,0
2014-06-02,16.213,16.356,16.056,16.296,54259,0
2014-06-03,16.213,16.296,16.13,16.158,48214,0
2014-06-04,16.074,16.205,16.065,16.097,30321,0
2014-06-05,16.083,16.721,15.963,16.721,84595,0
2014-06-06,16.852,16.908,16.585,16.727,72953,0
2014-06-09,16.769,16.769,16.438,16.521,64699,0
2014-06-10,16.445,16.445,16.164,16.197,54741,0
2014-06-11,16.221,16.264,16.047,16.097,44915,0
2014-06-12,16.13,16.18,15.991,16.047,55033,0
2014-06-13,16.122,16.122,15.924,16.039,38107,0
2014-06-16,15.998,16.047,15.823,15.924,77418,0
2014-06-17,15.881,16.083,15.841,15.881,188184,0
2014-06-18,15.849,16.056,15.849,15.948,89418,0
2014-06-19,15.982,16.13,15.939,16.122,79688,0
2014-06-20,16.083,16.174,15.916,16.122,260288,0
2014-06-23,16.122,16.197,16.047,16.139,104007,0
2014-06-24,16.222,16.322,16.03,16.046,72541,0
2014-06-25,15.996,16.022,15.828,15.937,82388,0
2014-06-26,15.895,15.914,15.761,15.804,56798,0
2014-06-27,15.812,16.139,15.779,16.046,201787,0
2014-06-30,15.989,16.013,15.837,15.989,99240,0
2014-07-01,15.98,16.282,15.921,16.122,93134,0
2014-07-02,16.089,16.096,15.921,15.98,45706,0
2014-07-03,15.921,16.005,15.796,15.947,30165,0
2014-07-07,15.955,16.039,15.921,15.937,63156,0
2014-07-08,15.921,16.005,15.846,15.886,72778,0
2014-07-09,15.921,16.005,15.837,15.904,49425,0
2014-07-10,15.745,15.955,15.745,15.871,55627,0
2014-07-11,15.879,15.886,15.721,15.788,68473,0
2014-07-14,15.771,15.879,15.721,15.812,67388,0
2014-07-15,15.855,15.855,15.685,15.721,90974,0
2014-07-16,15.745,15.796,15.662,15.694,58168,0
2014-07-17,15.619,15.855,15.619,15.737,80659,0
2014-07-18,15.678,15.98,15.671,15.971,58866,0
2014-07-21,15.895,15.904,15.685,15.828,35705,0
2014-07-22,15.837,15.886,15.828,15.879,37093,0
2014-07-23,15.864,15.895,15.779,15.837,37456,0
2014-07-24,15.886,15.886,15.662,15.788,50794,0
2014-07-25,15.678,15.721,15.501,15.501,47218,0
2014-07-28,15.545,15.653,15.485,15.603,55477,0
2014-07-29,15.627,15.645,15.501,15.561,61574,0
2014-07-30,15.612,15.612,15.292,15.478,89561,0
2014-07-31,15.326,15.519,15.318,15.393,86397,0
2014-08-01,15.435,15.445,15.1,15.168,84005,0
2014-08-04,15.174,15.368,15.115,15.343,53898,0
2014-08-05,15.283,15.393,15.235,15.361,62561,0
2014-08-06,15.168,15.561,15.168,15.409,61680,0
2014-08-07,15.376,15.435,15.227,15.269,43575,0
2014-08-08,15.243,15.501,15.243,15.393,62706,0
2014-08-11,15.492,15.662,15.461,15.603,44069,0
2014-08-12,15.561,15.678,15.545,15.594,57776,0
2014-08-13,15.627,15.819,15.603,15.779,51727,0
2014-08-14,15.779,15.828,15.671,15.779,33292,0
2014-08-15,15.937,15.937,15.545,15.627,74148,0
2014-08-18,15.819,15.828,15.678,15.771,50711,0
2014-08-19,15.737,15.989,15.737,15.947,45277,0
2014-08-20,15.855,15.921,15.729,15.914,47162,0
2014-08-21,15.895,15.937,15.779,15.921,52124,0
2014-08-22,15.914,15.971,15.729,15.788,47033,0
2014-08-25,15.828,16.022,15.568,15.653,55750,0
2014-08-26,15.627,15.788,15.627,15.721,42596,0
2014-08-27,15.737,15.788,15.671,15.771,24486,0
2014-08-28,15.685,15.761,15.619,15.685,30923,0
2014-08-29,15.678,15.761,15.678,15.721,56375,0
2014-09-02,15.745,15.864,15.703,15.771,46233,0
2014-09-03,15.846,15.846,15.712,15.745,62234,0
2014-09-04,15.737,15.871,15.627,15.685,35680,0
2014-09-05,15.636,15.819,15.636,15.788,44178,0
2014-09-08,15.828,15.837,15.685,15.779,54554,0
2014-09-09,15.779,15.779,15.603,15.612,71761,0
2014-09-10,15.619,15.685,15.361,15.561,66064,0
2014-09-11,15.528,15.627,15.461,15.545,48504,0
2014-09-12,15.51,15.51,14.94,15.032,96175,0
2014-09-15,15.084,15.199,14.84,14.874,82755,0
2014-09-16,14.889,15.084,14.889,15.032,77207,0
2014-09-17,15.016,15.084,14.772,14.831,78045,0
2014-09-18,14.84,14.874,14.782,14.831,83348,0
2014-09-19,14.848,14.924,14.732,14.857,270869,0
2014-09-22,14.755,14.866,14.747,14.792,73456,0
2014-09-23,14.724,14.849,14.552,14.561,122063,0
2014-09-24,14.67,14.67,14.528,14.535,84295,0
2014-09-25,14.561,14.664,14.493,14.501,77356,0
2014-09-26,14.521,14.687,14.493,14.677,61055,0
2014-09-29,14.561,14.724,14.521,14.714,84392,0
2014-09-30,14.687,14.687,14.408,14.408,139186,0
2014-10-01,14.408,14.596,14.408,14.467,129315,0
2014-10-02,14.578,14.647,14.436,14.628,76283,0
2014-10-03,14.807,14.961,14.638,14.724,114483,0
2014-10-06,14.792,14.89,14.732,14.747,67868,0
2014-10-07,14.732,14.772,14.543,14.552,70699,0
2014-10-08,14.67,14.952,14.552,14.841,179786,0
2014-10-09,14.832,14.875,14.656,14.747,114506,0
2014-10-10,14.664,14.832,14.493,14.687,119258,0
2014-10-13,14.664,15.053,14.664,14.975,107474,0
2014-10-14,15.119,15.273,14.867,14.952,159225,0
2014-10-15,14.822,15.01,14.792,14.909,136793,0
2014-10-16,14.764,15.002,14.764,14.952,102619,0
2014-10-17,15.109,15.109,14.687,14.732,105807,0
2014-10-20,14.841,15.01,14.677,14.975,83947,0
2014-10-21,14.984,15.027,14.883,14.984,85981,0
2014-10-22,14.969,15.094,14.926,14.984,91421,0
2014-10-23,15.053,15.094,14.969,15.044,107115,0
2014-10-24,15.094,15.094,14.952,14.984,55115,0
2014-10-27,14.883,15.027,14.883,15.018,87891,0
2014-10-28,15.027,15.265,14.933,15.257,198379,0
2014-10-29,15.232,15.383,15.087,15.257,85125,0
2014-10-30,15.257,15.485,15.103,15.485,82856,0
2014-10-31,15.663,15.791,15.366,15.773,166405,0
2014-11-03,15.746,15.849,15.628,15.679,116327,0
2014-11-04,15.679,15.867,15.62,15.74,171376,0
2014-11-05,15.89,16.094,15.704,15.849,132603,0
2014-11-06,15.849,15.849,15.628,15.714,120375,0
2014-11-07,15.732,15.832,15.501,15.8,81733,0
2014-11-10,15.832,15.985,15.704,15.89,59743,0
2014-11-11,15.849,15.96,15.815,15.841,65574,0
2014-11-12,15.764,15.967,15.51,15.646,100478,0
2014-11-13,15.696,15.764,15.528,15.613,108101,0
2014-11-14,15.595,15.746,15.468,15.468,90965,0
2014-11-17,15.468,15.672,15.434,15.46,89560,0
2014-11-18,15.46,15.536,15.444,15.468,90516,0
2014-11-19,15.477,15.485,15.265,15.289,112905,0
2014-11-20,15.205,15.383,15.205,15.331,73571,0
2014-11-21,15.46,15.672,15.257,15.257,80639,0
2014-11-24,15.359,15.383,15.265,15.349,55873,0
2014-11-25,15.307,15.426,15.232,15.289,131378,0
2014-11-26,15.341,15.492,15.28,15.401,97631,0
2014-11-28,15.434,15.663,15.349,15.359,65380,0
2014-12-01,15.51,15.569,15.28,15.299,80234,0
2014-12-02,15.239,15.468,15.213,15.375,82949,0
2014-12-03,15.28,15.46,15.28,15.349,92653,0
2014-12-04,15.289,15.401,15.094,15.317,92273,0
2014-12-05,15.273,15.341,15.165,15.223,84446,0
2014-12-08,15.28,15.46,15.28,15.299,98778,0
2014-12-09,15.213,15.434,15.213,15.426,101656,0
2014-12-10,15.341,15.451,15.299,15.383,71192,0
2014-12-11,15.401,15.468,15.359,15.383,101331,0
2014-12-12,15.408,15.426,15.053,15.079,88665,0
2014-12-15,15.179,15.273,14.841,14.89,123665,0
2014-12-16,14.89,15.172,14.89,14.952,116526,0
2014-12-17,15.061,15.307,14.9,15.273,152907,0
2014-12-18,15.408,15.595,15.172,15.401,433227,0
2014-12-19,15.401,15.586,15.401,15.51,277743,0
2014-12-22,15.597,15.865,15.597,15.797,145797,0
2014-12-23,15.709,15.82,15.64,15.744,96382,0
2014-12-24,15.709,15.779,15.605,15.675,38767,0
2014-12-26,15.751,15.82,15.675,15.736,109714,0
2014-12-29,15.779,15.934,15.77,15.899,137039,0
2014-12-30,15.813,16.064,15.813,16.012,112610,0
2014-12-31,16.045,16.141,15.667,15.744,90760,0
2015-01-02,15.865,16.003,15.691,15.986,73303,0
2015-01-05,15.925,16.273,15.829,16.219,87302,0
2015-01-06,16.219,16.332,16.082,16.098,107838,0
2015-01-07,16.161,16.296,16.123,16.236,135016,0
2015-01-08,16.351,16.383,16.115,16.176,166219,0
2015-01-09,16.141,16.184,15.968,16.021,59081,0
2015-01-12,15.986,16.123,15.925,16.082,95479,0
2015-01-13,16.073,16.219,15.899,16.012,100786,0
2015-01-14,15.917,16.176,15.917,16.082,95667,0
2015-01-15,16.168,16.273,16.003,16.227,142410,0
2015-01-16,16.219,16.429,16.141,16.282,108483,0
2015-01-20,16.341,16.429,16.168,16.211,73747,0
2015-01-21,16.151,16.304,16.098,16.193,78287,0
2015-01-22,16.341,16.565,16.264,16.557,126532,0
2015-01-23,16.6,16.686,16.437,16.497,49256,0
2015-01-26,16.478,16.514,16.36,16.469,109505,0
2015-01-27,16.39,16.565,16.36,16.429,71338,0
2015-01-28,16.419,16.565,16.236,16.236,85416,0
2015-01-29,16.254,16.351,16.106,16.332,133982,0
2015-01-30,16.211,16.332,15.993,16.021,148079,0
2015-02-02,16.021,16.273,15.82,16.184,89939,0
2015-02-03,16.227,16.351,16.141,16.296,95241,0
2015-02-04,16.341,16.341,16.168,16.227,65771,0
2015-02-05,16.227,16.366,16.123,16.254,126715,0
2015-02-06,16.296,16.296,15.682,15.699,159152,0
2015-02-09,15.658,15.839,15.597,15.64,79553,0
2015-02-10,15.614,15.648,15.476,15.537,84095,0
2015-02-11,15.537,15.64,15.38,15.492,72349,0
2015-02-12,15.501,16.184,15.501,15.719,84117,0
2015-02-13,15.719,15.719,15.519,15.614,54330,0
2015-02-17,15.64,15.691,15.519,15.553,76659,0
2015-02-18,15.562,15.727,15.337,15.719,110828,0
2015-02-19,15.691,15.787,15.363,15.501,91976,0
2015-02-20,15.553,15.76,15.467,15.699,82540,0
2015-02-23,15.719,15.874,15.597,15.874,65823,0
2015-02-24,15.797,15.797,15.562,15.605,63412,0
2015-02-25,15.553,15.797,15.553,15.64,67442,0
2015-02-26,15.648,15.709,15.519,15.562,43760,0
2015-02-27,15.562,15.719,15.519,15.597,91166,0
2015-03-02,15.597,15.787,15.528,15.597,107451,0
2015-03-03,15.658,15.658,15.492,15.528,86056,0
2015-03-04,15.528,15.614,15.406,15.501,65698,0
2015-03-05,15.82,15.82,15.355,15.389,130471,0
2015-03-06,15.226,15.269,14.726,14.775,113815,0
2015-03-09,15.026,15.043,14.794,14.896,64310,0
2015-03-10,15.087,15.103,14.785,14.853,108377,0
2015-03-11,14.836,14.922,14.801,14.862,90683,0
2015-03-12,14.966,15.406,14.966,15.389,72987,0
2015-03-13,15.38,15.528,15.198,15.501,91607,0
2015-03-16,15.57,15.727,15.562,15.562,69166,0
2015-03-17,15.501,15.623,15.432,15.501,116938,0
2015-03-18,15.501,15.797,15.337,15.797,88482,0
2015-03-19,15.691,15.889,15.691,15.779,79000,0
2015-03-20,15.839,16.106,15.813,16.055,168292,0
2015-03-23,16.003,16.236,15.934,16.176,99357,0
2015-03-24,16.184,16.274,16.001,16.072,81010,0
2015-03-25,16.122,16.255,15.782,15.863,66182,0
2015-03-26,15.782,15.949,15.723,15.774,127336,0
2015-03-27,15.764,15.949,15.703,15.886,100017,0
2015-03-30,15.931,15.957,15.808,15.931,47895,0
2015-03-31,15.774,15.965,15.774,15.923,66161,0
2015-04-01,15.863,16.01,15.746,15.975,55781,0
2015-04-02,16.053,16.151,15.895,15.983,88358,0
2015-04-06,15.975,16.264,15.834,16.097,81384,0
2015-04-07,16.062,16.062,15.755,15.782,64297,0
2015-04-08,15.755,15.923,15.713,15.739,99788,0
2015-04-09,15.746,15.746,15.327,15.379,61130,0
2015-04-10,15.493,15.67,15.442,15.502,59553,0
2015-04-13,15.547,15.684,15.45,15.45,62068,0
2015-04-14,15.529,15.625,15.485,15.547,76129,0
2015-04-15,15.633,15.633,15.502,15.529,55635,0
2015-04-16,15.476,15.59,15.379,15.476,53703,0
2015-04-17,15.388,15.502,15.31,15.327,52010,0
2015-04-20,15.372,15.538,15.31,15.372,45610,0
2015-04-21,15.442,15.467,15.354,15.406,37390,0
2015-04-22,15.372,15.529,15.372,15.493,49571,0
2015-04-23,15.485,15.502,15.397,15.459,27548,0
2015-04-24,15.442,15.625,15.388,15.476,40993,0
2015-04-27,15.467,15.684,15.363,15.52,66068,0
2015-04-28,15.529,15.67,15.442,15.625,51665,0
2015-04-29,15.547,15.678,15.424,15.485,88815,0
2015-04-30,15.388,15.564,15.099,15.196,106876,0
2015-05-01,15.327,15.363,15.177,15.257,67669,0
2015-05-04,15.319,15.467,15.177,15.233,48582,0
2015-05-05,15.205,15.24,14.828,14.942,110075,0
2015-05-06,14.996,15.066,14.872,15.038,78925,0
2015-05-07,15.03,15.283,14.889,15.163,102229,0
2015-05-08,15.354,15.511,15.136,15.196,78301,0
2015-05-11,15.213,15.327,14.952,15.057,56695,0
2015-05-12,15.038,15.292,14.67,14.961,106745,0
2015-05-13,15.038,15.223,14.916,14.925,93844,0
2015-05-14,15.066,15.186,14.97,15.17,57382,0
2015-05-15,15.196,15.31,15.066,15.213,70099,0
2015-05-18,15.116,15.205,14.996,15.116,52754,0
2015-05-19,15.163,15.223,14.996,15.108,49598,0
2015-05-20,15.145,15.145,14.996,15.012,88244,0
2015-05-21,15.012,15.047,14.889,14.889,63438,0
2015-05-22,14.872,15.003,14.828,14.828,107334,0
2015-05-26,14.838,14.838,14.655,14.758,91193,0
2015-05-27,14.811,14.952,14.74,14.942,50067,0
2015-05-28,14.881,15.057,14.872,15.003,67294,0
2015-05-29,14.977,15.003,14.706,14.726,177400,0
2015-06-01,14.82,14.996,14.733,14.933,43526,0
2015-06-02,14.776,14.977,14.768,14.899,75335,0
2015-06-03,14.996,14.996,14.768,14.872,117619,0
2015-06-04,14.768,15.099,14.768,14.961,155226,0
2015-06-05,14.889,14.889,14.733,14.758,150539,0
2015-06-08,14.838,14.838,14.726,14.733,84015,0
2015-06-09,14.733,14.864,14.655,14.716,116098,0
2015-06-10,14.794,14.864,14.688,14.716,98219,0
2015-06-11,14.82,14.847,14.678,14.838,100631,0
2015-06-12,14.847,14.899,14.74,14.794,67097,0
2015-06-15,14.768,14.794,14.618,14.67,106418,0
2015-06-16,14.627,14.811,14.61,14.74,113390,0
2015-06-17,14.776,14.916,14.688,14.864,68125,0
2015-06-18,14.872,15.136,14.758,15.083,161742,0
2015-06-19,14.986,15.145,14.855,15.066,214436,0
2015-06-22,15.145,15.205,14.942,14.97,126422,0
2015-06-23,15.004,15.039,14.881,15.039,136709,0
2015-06-24,15.004,15.092,14.942,14.952,118928,0
2015-06-25,14.996,14.996,14.783,14.889,121750,0
2015-06-26,14.932,14.932,14.765,14.889,337716,0
2015-06-29,14.81,15.004,14.622,14.66,146236,0
2015-06-30,14.712,14.732,14.438,14.498,147947,0
2015-07-01,14.543,14.613,14.278,14.578,202088,0
2015-07-02,14.703,14.793,14.578,14.613,99748,0
2015-07-06,14.528,14.732,14.528,14.642,153345,0
2015-07-07,14.693,14.942,14.65,14.908,141946,0
2015-07-08,14.793,14.924,14.693,14.783,221272,0
2015-07-09,14.952,14.952,14.712,14.773,122989,0
2015-07-10,14.871,15.004,14.773,14.915,94218,0
2015-07-13,14.977,15.101,14.8,14.898,106290,0
2015-07-14,14.871,14.986,14.845,14.898,61141,0
2015-07-15,14.773,14.961,14.755,14.924,78055,0
2015-07-16,14.932,15.101,14.871,15.058,163723,0
2015-07-17,15.03,15.108,14.898,14.977,108660,0
2015-07-20,14.977,15.022,14.889,14.977,83837,0
2015-07-21,14.996,15.118,14.889,14.924,161693,0
2015-07-22,14.915,15.048,14.915,14.932,109676,0
2015-07-23,14.889,14.932,14.552,14.622,127390,0
2015-07-24,14.552,14.642,14.528,14.569,114867,0
2015-07-27,14.543,14.632,14.508,14.552,60030,0
2015-07-28,14.543,14.606,14.463,14.528,97828,0
2015-07-29,14.552,14.732,14.41,14.606,90154,0
2015-07-30,14.528,14.622,14.463,14.569,60255,0
2015-07-31,14.632,14.871,14.622,14.732,161354,0
2015-08-03,14.712,14.819,14.669,14.81,197555,0
2015-08-04,14.862,14.908,14.674,14.738,142060,0
2015-08-05,14.755,14.819,14.622,14.674,169931,0
2015-08-06,14.65,14.773,14.569,14.738,103730,0
2015-08-07,14.622,14.738,14.528,14.66,57772,0
2015-08-10,14.755,14.755,14.561,14.712,193738,0
2015-08-11,14.845,15.156,14.66,14.952,194154,0
2015-08-12,14.871,14.996,14.793,14.908,146010,0
2015-08-13,14.853,15.013,14.765,14.898,115092,0
2015-08-14,14.862,14.961,14.819,14.932,200849,0
2015-08-17,14.881,15.156,14.836,15.101,184485,0
2015-08-18,15.022,15.101,14.924,15.013,288067,0
2015-08-19,14.915,15.058,14.836,14.942,229282,0
2015-08-20,14.819,14.924,14.684,14.8,179633,0
2015-08-21,14.722,14.862,14.598,14.642,198140,0
2015-08-24,14.32,14.528,13.951,14.055,236512,0
2015-08-25,14.278,14.34,13.754,13.78,190239,0
2015-08-26,14.021,14.083,13.799,14.055,132694,0
2015-08-27,14.092,14.207,13.852,14.055,188887,0
2015-08-28,14.046,14.135,14.004,14.092,188096,0
2015-08-31,13.966,14.126,13.914,13.966,222173,0
2015-09-01,13.869,13.959,13.641,13.745,276446,0
2015-09-02,13.869,13.959,13.711,13.772,185387,0
2015-09-03,13.826,13.861,13.772,13.817,137208,0
2015-09-04,13.692,13.754,13.56,13.651,165754,0
2015-09-08,13.78,13.826,13.586,13.631,108322,0
2015-09-09,13.701,13.738,13.525,13.56,343244,0
2015-09-10,13.542,13.658,13.488,13.525,163107,0
2015-09-11,13.496,13.729,13.435,13.682,150521,0
2015-09-14,13.701,13.772,13.651,13.658,100875,0
2015-09-15,13.692,13.834,13.603,13.745,104148,0
2015-09-16,13.772,13.932,13.745,13.809,168009,0
2015-09-17,13.763,14.171,13.673,13.951,266058,0
2015-09-18,13.817,14.154,13.799,14.03,414331,0
2015-09-21,14.065,14.312,14.004,14.287,236390,0
2015-09-22,14.213,14.278,13.945,14.162,257547,0
2015-09-23,14.178,14.242,14.09,14.162,145836,0
2015-09-24,14.132,14.206,14.027,14.124,412291,0
2015-09-25,14.17,14.287,13.989,14.07,507314,0
2015-09-28,14.052,14.124,13.773,13.899,273675,0
2015-09-29,13.945,14.124,13.828,14.034,220089,0
2015-09-30,14.061,14.213,13.989,14.213,208305,0
2015-10-01,14.242,14.341,14.142,14.295,302677,0
2015-10-02,14.26,14.385,14.115,14.385,195745,0
2015-10-05,14.466,14.753,14.458,14.729,111321,0
2015-10-06,14.753,14.825,14.593,14.672,116936,0
2015-10-07,14.729,14.943,14.681,14.943,157285,0
2015-10-08,14.943,15.112,14.881,15.07,149394,0
2015-10-09,15.087,15.112,14.898,14.988,70472,0
2015-10-12,15.015,15.132,14.933,15.051,104943,0
2015-10-13,15.032,15.087,14.818,14.925,109489,0
2015-10-14,14.898,14.97,14.729,14.791,109376,0
2015-10-15,14.791,15.006,14.729,14.997,180959,0
2015-10-16,15.032,15.112,14.933,15.023,84368,0
2015-10-19,14.952,15.285,14.952,15.257,244542,0
2015-10-20,15.24,15.51,15.175,15.303,142682,0
2015-10-21,15.303,15.348,15.203,15.24,135054,0
2015-10-22,15.303,15.429,15.294,15.41,126163,0
2015-10-23,15.483,15.483,15.275,15.42,151950,0
2015-10-26,15.375,15.392,15.248,15.348,98483,0
2015-10-27,15.321,15.358,15.184,15.294,131720,0
2015-10-28,15.312,15.42,15.104,15.267,225425,0
2015-10-29,15.267,15.294,15.079,15.267,188409,0
2015-10-30,15.248,15.248,15.07,15.184,160064,0
2015-11-02,15.175,15.303,15.132,15.275,104383,0
2015-11-03,15.203,15.321,15.104,15.248,145391,0
2015-11-04,15.223,15.275,15.104,15.184,92764,0
2015-11-05,15.348,15.519,14.844,15.142,227869,0
2015-11-06,15.023,15.023,14.799,14.898,164288,0
2015-11-09,14.889,14.889,14.619,14.709,139467,0
2015-11-10,14.681,14.825,14.656,14.736,125273,0
2015-11-11,14.745,14.825,14.681,14.709,81588,0
2015-11-12,14.647,14.745,14.619,14.628,212975,0
2015-11-13,14.619,14.672,14.602,14.619,169624,0
2015-11-16,14.619,14.665,14.531,14.628,101708,0
2015-11-17,14.593,14.709,14.547,14.602,113488,0
2015-11-18,14.709,14.771,14.593,14.771,130608,0
2015-11-19,14.736,14.844,14.099,14.736,166289,0
2015-11-20,14.825,14.943,14.709,14.862,142391,0
2015-11-23,14.908,14.961,14.771,14.825,156286,0
2015-11-24,14.862,14.862,14.628,14.791,116491,0
2015-11-25,14.753,14.871,14.709,14.835,89036,0
2015-11-27,14.862,15.132,14.844,15.079,100817,0
2015-11-30,15.142,15.708,15.023,15.698,663487,0
2015-12-01,15.718,16.078,15.6,16.014,487701,0
2015-12-02,15.852,15.924,15.573,15.636,262218,0
2015-12-03,15.726,15.726,15.438,15.537,245969,0
2015-12-04,15.519,15.708,15.366,15.519,187185,0
2015-12-07,15.429,15.689,15.358,15.672,345027,0
2015-12-08,15.636,15.735,15.537,15.627,205565,0
2015-12-09,15.636,15.761,15.528,15.627,185630,0
2015-12-10,15.763,15.865,15.554,15.817,312452,0
2015-12-11,15.673,15.791,15.608,15.709,472902,0
2015-12-14,15.699,15.836,15.554,15.654,291559,0
2015-12-15,15.745,15.855,15.654,15.69,145635,0
2015-12-16,15.781,15.946,15.69,15.909,214447,0
2015-12-17,15.918,16.119,15.846,16.045,442064,0
2015-12-18,16,16.019,15.709,15.745,670667,0
2015-12-21,15.928,15.928,15.69,15.773,222349,0
2015-12-22,15.837,16.059,15.718,15.976,424719,0
2015-12-23,16.023,16.132,15.875,15.985,200425,0
2015-12-24,16.032,16.096,15.911,15.985,57183,0
2015-12-28,15.976,16.105,15.865,16.059,165469,0
2015-12-29,16.04,16.206,16.004,16.206,197765,0
2015-12-30,16.198,16.273,16.079,16.105,95054,0
2015-12-31,16.162,16.162,15.856,15.856,156408,0
2016-01-04,15.698,15.781,15.542,15.754,324813,0
2016-01-05,15.827,16.159,15.754,16.087,260380,0
2016-01-06,15.966,16.123,15.883,16.096,191062,0
2016-01-07,15.949,16.105,15.892,15.994,442792,0
2016-01-08,16.032,16.123,15.708,15.763,361359,0
2016-01-11,15.818,15.939,15.763,15.818,161133,0
2016-01-12,15.911,15.911,15.358,15.504,207305,0
2016-01-13,15.644,15.745,15.282,15.587,415134,0
2016-01-14,15.578,16.023,15.532,15.865,246655,0
2016-01-15,15.634,15.726,15.338,15.726,270023,0
2016-01-19,15.763,15.92,15.615,15.745,164407,0
2016-01-20,15.578,15.578,14.987,15.411,249253,0
2016-01-21,15.532,15.698,15.264,15.467,129492,0
2016-01-22,15.514,15.92,15.514,15.847,111554,0
2016-01-25,15.847,15.985,15.625,15.781,106422,0
2016-01-26,15.847,16.152,15.81,16.142,113850,0
2016-01-27,16.04,16.04,15.81,15.856,97464,0
2016-01-28,15.966,16.254,15.93,16.079,90502,0
2016-01-29,16.114,16.532,16.114,16.532,185545,0
2016-02-01,16.513,16.549,16.317,16.4,153405,0
2016-02-02,16.273,16.43,16.096,16.383,93379,0
2016-02-03,16.42,16.596,16.337,16.457,87048,0
2016-02-04,16.43,16.549,16.327,16.465,61089,0
2016-02-05,16.457,16.484,16.264,16.317,129420,0
2016-02-08,16.206,16.327,15.837,16.317,100885,0
2016-02-09,16.096,16.39,15.946,16.215,100596,0
2016-02-10,16.282,16.549,16.114,16.282,68688,0
2016-02-11,16.087,16.4,15.92,16.356,87761,0
2016-02-12,16.364,16.508,16.087,16.264,111907,0
2016-02-16,16.39,16.781,16.364,16.734,135742,0
2016-02-17,16.761,16.864,16.558,16.586,127368,0
2016-02-18,16.567,17,16.44,16.992,135203,0
2016-02-19,16.976,17.152,16.9,16.908,158943,0
2016-02-22,16.985,17.176,16.976,16.992,67645,0
2016-02-23,16.985,17.176,16.917,17.03,127983,0
2016-02-24,16.917,16.976,16.734,16.892,68929,0
2016-02-25,16.908,17.112,16.908,17.069,140473,0
2016-02-26,17.093,17.102,16.734,16.743,71805,0
2016-02-29,16.66,17.01,16.66,16.817,107251,0
2016-03-01,16.864,17.093,16.864,17.01,51976,0
2016-03-02,16.937,17.102,16.874,17.03,80558,0
2016-03-03,17.077,17.077,16.892,17.049,79705,0
2016-03-04,17.059,17.161,16.854,16.976,119552,0
2016-03-07,16.937,17.059,16.917,17.01,111384,0
2016-03-08,17.01,17.034,16.817,16.884,99420,0
2016-03-09,16.9,17.01,16.9,16.976,79832,0
2016-03-10,16.641,16.985,16.641,16.884,113909,0
2016-03-11,16.976,17.049,16.937,17.01,252777,0
2016-03-14,17.01,17.01,16.825,17.01,77676,0
2016-03-15,16.966,17.195,16.917,16.937,69350,0
2016-03-16,16.985,17.102,16.892,17.03,103702,0
2016-03-17,17.132,17.487,16.957,17.382,258521,0
2016-03-18,17.502,17.732,17.352,17.722,280298,0
2016-03-21,17.705,18.056,17.634,17.854,155007,0
2016-03-22,17.824,18.022,17.824,17.975,91682,0
2016-03-23,17.824,18.002,17.76,17.76,99408,0
2016-03-24,17.779,18.022,17.562,18.012,89383,0
2016-03-28,18.077,18.284,17.898,18.04,66771,0
2016-03-29,18.161,18.63,18.059,18.62,173848,0
2016-03-30,18.64,18.687,18.516,18.658,78199,0
2016-03-31,18.64,18.704,18.516,18.574,99533,0
2016-04-01,18.462,18.687,18.437,18.658,109762,0
2016-04-04,18.668,18.751,18.536,18.734,82531,0
2016-04-05,18.63,18.696,18.526,18.574,92962,0
2016-04-06,18.602,18.62,18.415,18.565,61230,0
2016-04-07,18.509,18.594,18.442,18.481,110681,0
2016-04-08,18.509,18.677,18.432,18.584,91071,0
2016-04-11,18.584,18.704,18.533,18.593,88940,0
2016-04-12,18.62,18.92,18.602,18.835,120501,0
2016-04-13,18.929,19.107,18.835,19.107,118429,0
2016-04-14,19.146,19.146,18.995,19.005,79887,0
2016-04-15,18.995,19.23,18.977,19.154,69345,0
2016-04-18,19.192,19.276,19.098,19.164,61832,0
2016-04-19,19.221,19.314,18.987,19.098,66632,0
2016-04-20,19.154,19.192,18.818,18.845,64247,0
2016-04-21,18.883,19.053,18.378,18.556,104795,0
2016-04-22,18.64,18.902,18.556,18.61,96021,0
2016-04-25,18.546,18.672,18.358,18.64,86735,0
2016-04-26,18.61,18.808,18.452,18.789,78038,0
2016-04-27,18.751,18.781,18.481,18.704,94331,0
2016-04-28,18.556,18.734,18.556,18.593,53683,0
2016-04-29,18.574,18.64,18.396,18.432,82505,0
2016-05-02,18.509,18.818,18.467,18.781,159185,0
2016-05-03,18.724,18.967,18.649,18.939,77848,0
2016-05-04,18.827,19.445,18.827,19.306,164308,0
2016-05-05,18.893,19.043,18.743,18.865,83338,0
2016-05-06,18.761,19.173,18.761,19.173,99694,0
2016-05-09,19.296,19.493,19.061,19.408,81454,0
2016-05-10,19.51,19.666,19.342,19.445,66504,0
2016-05-11,19.408,19.51,19.033,19.202,52296,0
2016-05-12,19.202,19.417,19.146,19.38,71602,0
2016-05-13,19.37,19.37,19.033,19.164,73229,0
2016-05-16,19.107,19.577,19.098,19.529,64584,0
2016-05-17,19.435,19.435,18.818,18.883,107165,0
2016-05-18,18.751,19.296,18.593,18.64,191107,0
2016-05-19,18.64,18.64,18.218,18.321,166231,0
2016-05-20,18.415,18.696,18.209,18.696,282473,0
2016-05-23,18.687,18.724,18.593,18.658,80205,0
2016-05-24,18.734,18.907,18.649,18.827,152290,0
2016-05-25,18.818,18.91,18.668,18.91,94010,0
2016-05-26,18.92,19.061,18.875,18.903,51299,0
2016-05-27,18.959,19.159,18.939,19.033,69741,0
2016-05-31,19.08,19.098,18.91,18.939,167201,0
2016-06-01,19.005,19.23,18.949,19.202,119892,0
2016-06-02,19.154,19.23,18.91,19.23,69640,0
2016-06-03,19.314,19.342,19.08,19.296,119789,0
2016-06-06,19.164,19.399,19.089,19.286,81017,0
2016-06-07,19.043,19.426,19.043,19.38,79066,0
2016-06-08,19.445,19.81,19.36,19.765,166821,0
2016-06-09,19.8,19.923,19.519,19.894,149562,0
2016-06-10,19.885,20.053,19.885,19.998,158262,0
2016-06-13,20.036,20.147,19.859,19.933,116051,0
2016-06-14,19.859,20.053,19.651,19.725,85293,0
2016-06-15,19.774,19.885,19.689,19.725,49928,0
2016-06-16,19.735,19.8,19.587,19.774,204103,0
2016-06-17,19.745,19.77,19.332,19.631,465979,0
2016-06-20,19.745,20.044,19.671,19.904,195837,0
2016-06-21,19.923,20.114,19.858,19.999,85371,0
2016-06-22,19.933,19.999,19.858,19.894,133546,0
2016-06-23,19.858,20.104,19.743,19.828,128054,0
2016-06-24,19.373,20.169,19.184,19.809,324037,0
2016-06-27,19.79,20.055,19.648,19.979,115575,0
2016-06-28,20.018,20.254,19.923,20.028,244922,0
2016-06-29,20.018,20.359,20.018,20.217,322229,0
2016-06-30,20.217,20.415,20.114,20.329,217600,0
2016-07-01,20.226,20.454,20.159,20.359,117381,0
2016-07-05,20.217,20.71,20.217,20.7,186310,0
2016-07-06,20.624,20.87,20.473,20.852,190419,0
2016-07-07,20.738,20.833,20.483,20.71,158678,0
2016-07-08,20.843,20.937,20.7,20.89,186179,0
2016-07-11,20.89,21.089,20.69,21.089,114763,0
2016-07-12,21.014,21.221,20.815,21.109,159431,0
2016-07-13,21.184,21.24,20.975,21.221,186049,0
2016-07-14,21.145,21.23,20.88,21.089,212834,0
2016-07-15,21.174,21.174,20.89,21.08,131685,0
2016-07-18,20.965,21.204,20.93,21.031,126479,0
2016-07-19,21.08,21.089,20.946,21.031,112294,0
2016-07-20,21.126,21.169,20.985,21.06,132355,0
2016-07-21,21.04,21.204,20.89,21.155,195828,0
2016-07-22,21.099,21.259,21.089,21.145,100232,0
2016-07-25,21.135,21.212,21.031,21.089,101082,0
2016-07-26,21.04,21.184,20.955,21.06,97727,0
2016-07-27,21.06,21.165,20.985,21.145,135495,0
2016-07-28,21.004,21.24,21.004,21.174,70047,0
2016-07-29,21.109,21.639,21.109,21.534,270775,0
2016-08-01,21.715,21.715,21.439,21.61,151823,0
2016-08-02,21.581,21.581,21.117,21.145,144107,0
2016-08-03,21.165,21.355,20.7,21.117,319168,0
2016-08-04,21.297,21.354,21.117,21.165,122942,0
2016-08-05,21.468,22.009,21.364,21.98,256510,0
2016-08-08,21.941,22.028,21.761,21.999,107071,0
2016-08-09,22.009,22.257,21.847,22.245,225207,0
2016-08-10,22.274,22.416,22.235,22.293,158081,0
2016-08-11,22.301,22.396,22.028,22.094,124573,0
2016-08-12,22.208,22.53,22.179,22.396,160022,0
2016-08-15,22.454,22.61,22.34,22.434,117435,0
2016-08-16,22.416,22.416,22.14,22.255,133963,0
2016-08-17,22.235,22.661,22.094,22.652,291903,0
2016-08-18,22.596,22.72,22.511,22.691,100029,0
2016-08-19,22.643,22.643,22.369,22.396,121550,0
2016-08-22,22.321,22.7,22.283,22.7,157519,0
2016-08-23,22.815,22.952,22.716,22.747,110552,0
2016-08-24,22.73,22.766,22.491,22.73,84501,0
2016-08-25,22.615,22.97,22.615,22.805,132941,0
2016-08-26,22.795,22.9,22.293,22.434,109697,0
2016-08-29,22.434,22.7,22.331,22.34,119513,0
2016-08-30,22.426,22.444,22.13,22.283,84394,0
2016-08-31,22.264,22.378,22.179,22.301,179892,0
2016-09-01,22.378,22.378,22.055,22.255,169903,0
2016-09-02,22.255,22.691,22.255,22.481,133633,0
2016-09-06,22.463,22.776,22.15,22.596,190147,0
2016-09-07,22.472,22.776,22.472,22.737,112645,0
2016-09-08,22.681,22.737,22.426,22.7,155085,0
2016-09-09,22.481,22.481,21.95,22.036,251284,0
2016-09-12,21.99,22.378,21.856,22.293,180473,0
2016-09-13,22.274,22.34,21.538,21.79,675035,0
2016-09-14,21.761,22.065,21.71,21.999,154883,0
2016-09-15,22.084,22.084,21.923,22.084,162650,0
2016-09-16,22.028,22.13,21.932,22.13,197072,0
2016-09-19,22.14,22.434,22.108,22.416,136857,0
2016-09-20,22.512,22.655,22.378,22.426,239875,0
2016-09-21,22.482,22.751,22.214,22.751,219110,0
2016-09-22,22.895,23.172,22.77,23.172,144111,0
2016-09-23,23.153,23.221,22.866,23.163,115766,0
2016-09-26,23.029,23.239,22.991,23.202,105777,0
2016-09-27,23.278,23.307,23.01,23.077,178770,0
2016-09-28,23.01,23.202,22.971,23.115,121510,0
2016-09-29,23.02,23.135,22.809,22.981,182358,0
2016-09-30,23.057,23.086,22.895,22.924,245165,0
2016-10-03,22.846,22.856,22.627,22.741,284189,0
2016-10-04,22.723,22.965,22.31,22.406,187581,0
2016-10-05,22.482,22.482,21.755,21.822,273041,0
2016-10-06,21.697,21.774,21.271,21.563,228567,0
2016-10-07,21.611,21.778,21.266,21.333,191829,0
2016-10-10,21.295,21.611,21.185,21.391,119213,0
2016-10-11,21.324,21.448,21.055,21.161,122178,0
2016-10-12,21.2,21.4,21.045,21.381,147634,0
2016-10-13,21.381,21.783,21.266,21.573,208386,0
2016-10-14,21.621,21.621,21.324,21.458,139968,0
2016-10-17,21.428,21.611,21.362,21.467,168468,0
2016-10-18,21.458,21.621,21.42,21.592,186130,0
2016-10-19,21.534,21.688,21.333,21.592,108835,0
2016-10-20,21.63,21.63,21.362,21.602,125158,0
2016-10-21,21.458,21.649,21.438,21.506,64964,0
2016-10-24,21.649,21.735,21.415,21.544,92944,0
2016-10-25,21.554,21.688,21.4,21.669,107347,0
2016-10-26,21.534,21.755,21.352,21.678,196014,0
2016-10-27,21.219,21.688,21.075,21.516,256457,0
2016-10-28,21.602,21.649,21.122,21.458,282204,0
2016-10-31,21.534,21.803,21.305,21.774,254580,0
2016-11-01,21.688,21.793,21.286,21.467,292678,0
2016-11-02,21.544,21.554,21.324,21.381,208978,0
2016-11-03,21.4,21.487,21.352,21.42,200842,0
2016-11-04,21.458,21.621,21.362,21.525,155763,0
2016-11-07,21.745,21.85,21.597,21.793,146450,0
2016-11-08,21.803,22.137,21.803,22.071,147483,0
2016-11-09,21.563,21.688,21.142,21.649,254863,0
2016-11-10,21.592,21.592,20.797,21.104,307278,0
2016-11-11,21.19,21.899,21.153,21.697,196648,0
2016-11-14,21.678,22.257,21.209,22.243,221770,0
2016-11-15,22.378,22.444,21.85,22.032,136038,0
2016-11-16,22.024,22.214,21.908,22.196,132451,0
2016-11-17,22.214,22.416,22.024,22.09,125191,0
2016-11-18,22.051,22.224,22.032,22.128,150696,0
2016-11-21,22.128,22.482,21.985,22.081,101624,0
2016-11-22,22.128,22.751,22.024,22.751,173477,0
2016-11-23,22.569,22.765,22.426,22.703,87728,0
2016-11-25,22.617,22.971,22.617,22.741,66458,0
2016-11-28,22.789,23,22.733,22.924,135954,0
2016-11-29,22.961,23.258,22.924,23.106,107030,0
2016-11-30,22.942,23.047,22.464,23.01,202998,0
2016-12-01,22.846,22.924,22.512,22.733,196843,0
2016-12-02,22.914,23.111,22.694,22.905,137962,0
2016-12-05,22.942,23.211,22.799,23.182,108765,0
2016-12-06,23.297,23.47,23.182,23.268,173428,0
2016-12-07,23.288,23.729,23.249,23.67,198700,0
2016-12-08,23.565,23.729,23.331,23.729,163463,0
2016-12-09,23.843,23.987,23.729,23.948,194259,0
2016-12-12,23.911,24.332,23.881,24.179,218976,0
2016-12-13,24.342,24.428,23.957,24.189,188434,0
2016-12-14,24.293,24.428,23.574,23.584,141200,0
2016-12-15,23.565,23.871,23.402,23.479,154236,0
2016-12-16,23.422,24.073,23.374,23.785,642583,0
2016-12-19,23.843,24.504,23.805,24.342,280875,0
2016-12-20,24.342,24.583,24.167,24.516,230397,0
2016-12-21,24.449,24.603,24.187,24.195,105112,0
2016-12-22,24.07,24.365,23.973,24.187,102536,0
2016-12-23,24.283,24.361,24.195,24.264,75615,0
2016-12-27,24.215,24.399,24.021,24.177,77216,0
2016-12-28,24.138,24.254,23.993,24.195,166691,0
2016-12-29,24.302,24.457,24.167,24.254,104137,0
2016-12-30,24.312,24.825,24.245,24.69,165038,0
2017-01-03,24.748,24.932,24.531,24.932,141704,0
2017-01-04,24.98,25.261,24.864,25.203,166268,0
2017-01-05,25.126,25.446,24.854,25.203,180771,0
2017-01-06,25.164,25.358,25.019,25.33,201998,0
2017-01-09,25.33,25.494,24.937,25.213,255305,0
2017-01-10,25.252,25.261,25,25.067,173777,0
2017-01-11,25.116,25.161,24.874,24.952,180627,0
2017-01-12,24.942,25.146,24.729,25.136,93956,0
2017-01-13,25.126,25.146,24.913,25,81266,0
2017-01-17,25.039,25.397,25.009,25.367,125690,0
2017-01-18,25.271,25.464,25.174,25.203,134264,0
2017-01-19,25.184,25.29,24.864,25.039,75466,0
2017-01-20,24.942,25.213,24.825,25.087,156606,0
2017-01-23,25.203,25.426,25.126,25.252,121605,0
2017-01-24,25.184,25.397,25.087,25.377,331501,0
2017-01-25,25.358,25.397,25.184,25.3,161072,0
2017-01-26,25.31,25.464,25.019,25.213,130875,0
2017-01-27,25.252,25.252,24.913,25.146,177014,0
2017-01-30,25.077,25.126,24.787,25.058,200678,0
2017-01-31,25.019,25.29,24.922,24.98,128540,0
2017-02-01,24.864,25.266,24.719,24.835,102983,0
2017-02-02,24.961,25.271,24.932,24.98,83064,0
2017-02-03,25.174,25.252,25.049,25.126,147481,0
2017-02-06,25.087,25.233,24.927,25.049,84022,0
2017-02-07,25.077,25.233,24.864,24.864,73263,0
2017-02-08,24.99,25.155,24.816,25.116,90981,0
2017-02-09,25.136,25.339,24.961,25.32,117639,0
2017-02-10,25.407,25.504,25.32,25.474,92922,0
2017-02-13,25.571,25.668,25.32,25.523,93392,0
2017-02-14,25.436,25.513,25,25.28,150700,0
2017-02-15,25.164,25.397,24.952,25.252,230300,0
2017-02-16,25.184,25.397,25.014,25.223,292527,0
2017-02-17,25.358,25.358,24.98,25.155,263510,0
2017-02-21,25.136,25.387,25.009,25.349,129626,0
2017-02-22,25.252,25.387,25.029,25.377,78972,0
2017-02-23,25.377,25.494,25.252,25.464,95637,0
2017-02-24,25.464,25.736,25.29,25.736,77821,0
2017-02-27,25.659,25.871,25.639,25.794,102449,0
2017-02-28,25.726,25.861,25.552,25.561,133000,0
2017-03-01,25.561,25.774,25.494,25.533,133402,0
2017-03-02,25.252,25.523,25.121,25.484,95457,0
2017-03-03,25.407,25.533,25.067,25.242,153872,0
2017-03-06,25.223,25.28,24.729,24.845,111598,0
2017-03-07,24.825,24.903,24.651,24.651,85916,0
2017-03-08,24.603,24.675,23.732,24.225,143847,0
2017-03-09,24.283,24.351,23.742,23.769,154468,0
2017-03-10,23.856,24.108,23.641,23.722,134170,0
2017-03-13,23.799,23.886,23.575,23.682,131265,0
2017-03-14,23.644,23.829,23.605,23.732,91468,0
2017-03-15,23.779,24.342,23.779,24.195,114301,0
2017-03-16,24.195,24.466,24.195,24.419,241861,0
2017-03-17,24.389,24.632,24.342,24.593,327023,0
2017-03-20,24.593,24.68,24.409,24.583,239114,0
2017-03-21,24.613,24.74,24.368,24.397,197414,0
2017-03-22,24.377,24.485,23.986,24.339,283242,0
2017-03-23,24.299,24.711,24.27,24.525,206403,0
2017-03-24,24.573,24.661,24.485,24.623,132832,0
2017-03-27,24.563,24.764,24.246,24.387,168731,0
2017-03-28,24.358,24.583,24.25,24.583,149623,0
2017-03-29,24.593,24.711,24.437,24.603,101349,0
2017-03-30,24.623,24.731,24.495,24.701,92434,0
2017-03-31,24.661,24.975,24.633,24.75,503665,0
2017-04-03,24.769,25.093,24.769,24.916,274420,0
2017-04-04,24.877,25.376,24.877,25.23,173350,0
2017-04-05,25.318,25.436,25.142,25.21,135330,0
2017-04-06,25.22,25.464,24.867,25.436,123113,0
2017-04-07,25.484,25.572,25.325,25.553,299709,0
2017-04-10,25.562,25.68,25.436,25.622,110119,0
2017-04-11,25.68,26.013,25.602,25.955,122029,0
2017-04-12,25.905,25.955,25.768,25.886,92385,0
2017-04-13,25.837,26.141,25.587,25.68,120257,0
2017-04-17,25.729,25.905,25.7,25.905,78203,0
2017-04-18,25.886,26.111,25.886,25.984,68730,0
2017-04-19,25.974,26.151,25.925,26.043,82530,0
2017-04-20,25.974,26.082,25.817,26.033,89889,0
2017-04-21,25.964,26.131,25.905,26.003,109436,0
2017-04-24,26.151,26.151,25.357,25.464,97045,0
2017-04-25,25.534,25.768,25.494,25.632,96265,0
2017-04-26,25.612,25.896,25.455,25.66,114378,0
2017-04-27,25.729,25.837,25.446,25.562,95043,0
2017-04-28,25.582,25.582,25.024,25.073,187611,0
2017-05-01,25.161,25.376,25.014,25.318,86054,0
2017-05-02,25.338,25.632,25.24,25.534,321954,0
2017-05-03,25.416,25.602,25.112,25.278,156444,0
2017-05-04,25.22,25.22,24.369,24.779,108056,0
2017-05-05,24.651,25.014,24.505,24.975,147133,0
2017-05-08,25.063,25.122,24.613,24.779,105817,0
2017-05-09,24.809,24.916,24.623,24.75,141383,0
2017-05-10,24.701,24.965,24.643,24.789,112125,0
2017-05-11,24.731,24.74,24.485,24.633,95079,0
2017-05-12,24.613,24.633,24.388,24.485,181038,0
2017-05-15,24.456,24.759,24.417,24.475,91656,0
2017-05-16,24.515,24.515,24.152,24.348,183169,0
2017-05-17,24.348,24.651,24.334,24.475,226522,0
2017-05-18,24.475,24.661,24.26,24.563,90400,0
2017-05-19,24.525,24.74,24.348,24.573,107671,0
2017-05-22,24.583,24.828,24.427,24.759,80183,0
2017-05-23,24.848,25.004,24.74,24.877,66938,0
2017-05-24,24.946,25.034,24.848,24.926,75142,0
2017-05-25,24.975,25.2,24.877,24.975,78720,0
2017-05-26,25.004,25.024,24.789,24.897,46878,0
2017-05-30,24.887,25.073,24.515,24.573,62909,0
2017-05-31,24.593,24.731,24.447,24.633,141193,0
2017-06-01,24.633,25.014,24.603,24.887,93686,0
2017-06-02,24.995,25.446,24.995,25.269,121792,0
2017-06-05,25.24,25.288,25.034,25.22,88865,0
2017-06-06,25.181,25.22,24.965,24.985,77408,0
2017-06-07,24.955,25.22,24.946,24.975,85688,0
2017-06-08,24.975,25.044,24.643,24.975,87758,0
2017-06-09,24.926,25.396,24.819,25.269,101246,0
2017-06-12,25.25,25.759,25.25,25.68,75654,0
2017-06-13,25.612,25.734,25.474,25.71,67937,0
2017-06-14,25.778,25.935,25.464,25.729,68543,0
2017-06-15,25.592,25.925,25.592,25.827,55839,0
2017-06-16,25.562,25.827,25.366,25.366,253023,0
2017-06-19,25.494,25.592,25.152,25.23,145257,0
2017-06-20,25.18,25.299,24.725,24.834,88787,0
2017-06-21,24.764,24.987,24.566,24.675,84364,0
2017-06-22,24.596,24.745,24.433,24.586,89233,0
2017-06-23,24.586,24.824,24.487,24.596,168644,0
2017-06-26,24.646,25.16,24.457,24.804,143827,0
2017-06-27,24.794,25.18,24.358,24.636,139547,0
2017-06-28,24.596,24.844,24.596,24.754,114857,0
2017-06-29,24.705,25.121,24.556,24.853,151879,0
2017-06-30,24.933,25.042,24.695,24.853,145114,0
2017-07-03,24.873,25.527,24.873,25.438,101852,0
2017-07-05,25.448,25.467,25.002,25.081,83288,0
2017-07-06,25.081,25.081,24.715,24.883,113695,0
2017-07-07,24.982,25.205,24.824,25.012,58614,0
2017-07-10,24.982,25.022,24.754,24.834,76130,0
2017-07-11,22.705,22.982,22.685,22.923,4624029,0
2017-07-12,22.923,23.121,22.853,22.903,1109557,0
2017-07-13,22.873,23.121,22.784,22.863,770578,0
2017-07-14,22.982,23.081,22.824,23.081,879761,0
2017-07-17,23.121,23.329,23.061,23.15,534956,0
2017-07-18,23.239,23.398,23.106,23.299,579386,0
2017-07-19,23.418,23.819,23.348,23.794,590075,0
2017-07-20,23.814,24.17,23.735,23.844,483159,0
2017-07-21,24.061,24.081,23.517,23.695,518173,0
2017-07-24,23.754,23.962,23.695,23.863,367964,0
2017-07-25,23.814,24.398,23.735,24.388,398377,0
2017-07-26,24.398,24.774,24.259,24.675,370872,0
2017-07-27,25.289,25.665,24.636,25.527,448894,0
2017-07-28,25.576,25.824,25.423,25.507,378235,0
2017-07-31,25.557,25.824,25.299,25.725,457475,0
2017-08-01,25.774,25.878,25.606,25.755,574269,0
2017-08-02,25.755,25.883,25.557,25.695,284506,0
2017-08-03,25.705,25.923,25.636,25.804,170406,0
2017-08-04,25.893,26.141,25.705,26.032,197934,0
2017-08-07,26.062,26.161,25.834,26.071,140581,0
2017-08-08,26.081,26.24,25.992,26.121,205440,0
2017-08-09,26.161,26.269,25.933,26.2,244379,0
2017-08-10,26.24,26.448,25.834,25.863,262747,0
2017-08-11,25.685,26.19,25.487,25.606,212354,0
2017-08-14,25.725,26.18,25.566,26.062,258422,0
2017-08-15,25.923,26.111,25.715,26.081,196264,0
2017-08-16,26.091,26.477,26.062,26.349,204243,0
2017-08-17,26.279,26.626,26.23,26.487,266067,0
2017-08-18,26.378,26.576,26.23,26.398,530382,0
2017-08-21,26.388,27.141,26.26,27.002,303905,0
2017-08-22,27.032,27.062,26.636,26.854,198814,0
2017-08-23,26.755,27.071,26.725,26.953,252177,0
2017-08-24,26.982,27.23,26.938,26.992,222093,0
2017-08-25,27.052,27.369,26.933,27.319,248930,0
2017-08-28,27.378,27.527,26.755,26.794,203723,0
2017-08-29,26.725,26.873,26.636,26.646,142114,0
2017-08-30,26.646,26.95,26.606,26.903,234526,0
2017-08-31,27.032,27.369,26.953,27.289,184446,0
2017-09-01,27.329,27.507,27.27,27.398,99518,0
2017-09-05,27.418,27.537,27.274,27.398,118090,0
2017-09-06,27.666,28.012,27.537,27.685,276660,0
2017-09-07,27.913,28.28,27.794,28.091,240928,0
2017-09-08,28.072,28.28,27.973,28.141,156706,0
2017-09-11,28.19,28.715,28.19,28.339,224313,0
2017-09-12,28.28,28.398,27.606,27.735,169858,0
2017-09-13,27.794,28.171,27.735,28.072,167720,0
2017-09-14,27.943,28.101,27.776,28.032,204381,0
2017-09-15,28.081,28.18,27.765,28.111,669935,0
2017-09-18,28.151,28.428,28.131,28.23,193731,0
2017-09-19,28.23,28.289,28.072,28.23,290631,0
2017-09-20,28.33,28.64,28.2873,28.59,279948,0
2017-09-21,28.68,28.83,28.45,28.55,230981,0
2017-09-22,28.58,28.76,28.11,28.18,120789,0
2017-09-25,28.35,28.76,28.2,28.62,270776,0
2017-09-26,28.66,28.77,28.55,28.62,222473,0
2017-09-27,28.56,28.64,28.15,28.54,279810,0
2017-09-28,28.53,28.825,28.3,28.8,218263,0
2017-09-29,28.72,28.92,28.53,28.61,243483,0
2017-10-02,28.63,28.85,28.432,28.82,239082,0
2017-10-03,28.85,29.27,28.79,29.23,342720,0
2017-10-04,29.21,29.28,28.9,29.2,172875,0
2017-10-05,29.2,29.33,29.11,29.22,188207,0
2017-10-06,29.13,29.13,28.7601,28.81,131911,0
2017-10-09,28.86,29.05,28.81,29.04,152444,0
2017-10-10,29.15,29.39,28.86,29.21,215263,0
2017-10-11,29.31,29.535,29.31,29.44,122475,0
2017-10-12,29.41,29.51,29.28,29.47,146342,0
2017-10-13,29.53,29.71,29.36,29.65,156675,0
2017-10-16,29.65,29.78,29.45,29.61,123331,0
2017-10-17,29.53,29.85,29.18,29.82,106530,0
2017-10-18,29.8,29.89,29.63,29.81,102220,0
2017-10-19,29.76,29.84,29.57,29.68,97864,0
2017-10-20,29.76,29.76,29.47,29.56,136646,0
2017-10-23,29.59,29.5953,29.29,29.51,108302,0
2017-10-24,29.5,29.6602,29,29.03,166913,0
2017-10-25,29.11,29.295,28.76,29.16,198524,0
2017-10-26,28.52,29.03,27.53,28.08,422171,0
2017-10-27,28.08,28.41,27.81,28.29,144602,0
2017-10-30,28.23,28.435,28.12,28.15,139822,0
2017-10-31,28.1,28.55,27.93,28.41,246147,0
2017-11-01,28.49,28.59,28.1,28.18,226266,0
2017-11-02,28.25,28.5,28.07,28.21,207670,0
2017-11-03,28.05,28.15,27.79,27.91,163509,0
2017-11-06,28.06,28.1,27.7,27.76,193788,0
2017-11-07,27.8,28.18,27.765,27.96,153026,0
2017-11-08,27.84,28.25,27.84,28.04,137330,0
2017-11-09,27.96,28.32,27.91,28.12,199040,0
2017-11-10,28.03,28.43,28.03,28.12,154061,0
