Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.407,27.666,26.964,27.656,80503,0
2005-02-28,27.426,27.647,27.029,27.279,95154,0
2005-03-01,27.122,27.647,26.908,27.629,141495,0
2005-03-02,27.454,27.629,27.195,27.473,58587,0
2005-03-03,27.583,27.592,26.991,27.37,60160,0
2005-03-04,27.324,27.546,26.973,26.973,178774,0
2005-03-07,26.908,27.666,26.9,27.647,138874,0
2005-03-08,27.517,27.647,27.186,27.36,81531,0
2005-03-09,27.324,27.556,26.844,27.058,99551,0
2005-03-10,26.981,27.483,26.861,27.407,167775,0
2005-03-11,27.517,27.566,26.881,27,98041,0
2005-03-14,27.177,27.398,26.819,27.102,89972,0
2005-03-15,27.334,27.417,26.809,26.836,103014,0
2005-03-16,26.772,27.297,26.734,26.772,76851,0
2005-03-17,27.01,27.122,26.531,26.9,136931,0
2005-03-18,26.781,27.796,26.55,27.233,726426,0
2005-03-21,27.473,27.517,26.861,27.509,87413,0
2005-03-22,27.426,27.629,27.204,27.306,75189,0
2005-03-23,27.075,27.583,27.075,27.223,51847,0
2005-03-24,27.417,27.417,26.946,27,49890,0
2005-03-28,27.269,27.473,26.844,27.334,76632,0
2005-03-29,26.964,27.463,26.382,26.569,119575,0
2005-03-30,26.639,27.186,26.382,26.964,128447,0
2005-03-31,26.973,27.029,26.291,26.578,123677,0
2005-04-01,26.705,27.039,26.152,26.382,78712,0
2005-04-04,26.18,26.668,26.18,26.419,60484,0
2005-04-05,26.659,27.029,26.438,26.928,68827,0
2005-04-06,26.828,27.233,26.828,26.828,66145,0
2005-04-07,26.881,27.093,26.569,26.836,82253,0
2005-04-08,26.956,26.956,26.639,26.687,103186,0
2005-04-11,26.639,26.639,26.2,26.299,92107,0
2005-04-12,26.19,26.956,25.848,26.734,55416,0
2005-04-13,26.55,26.639,26.032,26.032,56394,0
2005-04-14,25.985,26.345,25.82,25.848,69016,0
2005-04-15,25.82,26.144,25.172,25.172,81553,0
2005-04-18,25.155,25.792,24.905,25.616,82607,0
2005-04-19,25.433,25.83,25.164,25.83,68982,0
2005-04-20,25.728,26.152,25.238,25.367,107325,0
2005-04-21,25.312,26.134,25.267,26.134,101804,0
2005-04-22,26.336,26.336,25.036,25.19,233944,0
2005-04-25,25.322,25.413,24.887,25.091,256815,0
2005-04-26,24.305,24.868,23.354,24.536,254859,0
2005-04-27,24.286,25.257,24.286,24.741,156790,0
2005-04-28,24.712,24.796,24.241,24.408,174285,0
2005-04-29,24.426,24.544,24.001,24.241,75457,0
2005-05-02,24.305,24.695,24.02,24.553,58775,0
2005-05-03,24.39,24.833,24.352,24.573,72502,0
2005-05-04,24.455,24.951,24.277,24.722,77406,0
2005-05-05,24.666,24.675,24.176,24.465,92628,0
2005-05-06,24.638,25.072,24.333,25.018,90172,0
2005-05-09,25.109,25.155,24.75,25.155,89765,0
2005-05-10,24.859,25.128,24.647,24.878,100561,0
2005-05-11,24.942,25.118,24.455,25.109,79378,0
2005-05-12,25.109,25.357,24.823,25.018,115477,0
2005-05-13,25,25.091,24.553,24.804,59270,0
2005-05-16,24.741,25.164,24.741,25.155,71656,0
2005-05-17,24.849,25.708,24.518,25.708,196481,0
2005-05-18,25.773,25.894,25.441,25.812,92975,0
2005-05-19,25.608,25.894,25.562,25.867,71135,0
2005-05-20,25.839,25.867,25.497,25.773,77463,0
2005-05-23,25.763,25.839,25.616,25.839,90990,0
2005-05-24,25.497,25.995,25.497,25.858,104410,0
2005-05-25,25.404,25.903,25.247,25.404,75375,0
2005-05-26,24.932,25.773,24.932,25.69,64948,0
2005-05-27,25.876,25.921,25.608,25.708,42774,0
2005-05-31,25.921,26.004,25.608,25.671,64434,0
2005-06-01,25.535,26.308,25.515,26.235,69025,0
2005-06-02,25.985,26.531,25.737,25.737,121698,0
2005-06-03,25.957,26.354,25.69,26.012,78499,0
2005-06-06,25.848,26.457,25.783,26.273,50581,0
2005-06-07,26.087,27.647,26.087,26.326,134773,0
2005-06-08,26.476,26.844,25.708,25.737,117737,0
2005-06-09,25.616,26.687,25.525,26.687,60820,0
2005-06-10,26.8,26.844,26.291,26.523,35711,0
2005-06-13,26.523,26.937,26.308,26.621,74224,0
2005-06-14,26.604,26.772,26.317,26.531,73933,0
2005-06-15,26.734,26.854,26.152,26.828,106167,0
2005-06-16,27.01,27.269,26.639,27.26,103184,0
2005-06-17,27.334,27.37,26.54,26.613,196033,0
2005-06-20,26.586,26.809,26.245,26.336,120158,0
2005-06-21,26.308,26.363,25.912,26.18,119461,0
2005-06-22,26.255,26.569,25.921,26.263,81130,0
2005-06-23,26.069,26.326,25.69,25.763,75762,0
2005-06-24,25.792,25.939,25.58,25.69,117384,0
2005-06-27,25.545,25.929,25.535,25.848,81864,0
2005-06-28,25.921,26.881,25.737,26.854,82200,0
2005-06-29,26.649,26.918,26.467,26.762,82165,0
2005-06-30,26.871,26.937,26.401,26.438,99264,0
2005-07-01,26.504,27.139,26.326,26.687,89617,0
2005-07-05,26.8,27.214,26.411,27.122,68696,0
2005-07-06,26.881,27.233,26.354,26.448,61001,0
2005-07-07,26.18,26.836,26.032,26.752,57973,0
2005-07-08,26.772,27.269,26.124,27.233,70155,0
2005-07-11,27.233,27.37,27.102,27.37,117976,0
2005-07-12,27.463,27.509,27.029,27.195,60545,0
2005-07-13,27.351,27.463,26.937,27.454,119380,0
2005-07-14,27.463,27.6,27.039,27.058,62156,0
2005-07-15,26.871,27.223,26.828,26.956,66902,0
2005-07-18,27.049,27.233,26.486,26.513,122241,0
2005-07-19,26.476,27.675,26.476,27.417,143228,0
2005-07-20,27.306,27.924,27.269,27.6,62139,0
2005-07-21,27.556,27.675,26.659,27.02,109651,0
2005-07-22,27.084,27.859,26.956,27.647,133585,0
2005-07-25,27.647,27.823,27.233,27.269,118574,0
2005-07-26,27.149,27.833,26.772,26.844,134980,0
2005-07-27,26.991,27.647,26.401,27.573,98785,0
2005-07-28,27.694,27.796,26.781,27.131,83353,0
2005-07-29,27.195,28.156,27.195,28.081,261742,0
2005-08-01,27.805,28.313,27.067,27.351,139198,0
2005-08-02,27.379,27.6,27.01,27.473,68718,0
2005-08-03,26.9,27.6,26.819,26.89,68076,0
2005-08-04,26.781,26.956,26.513,26.63,123544,0
2005-08-05,26.578,26.991,26.317,26.326,57411,0
2005-08-08,26.245,26.496,26.134,26.411,63247,0
2005-08-09,26.504,26.578,26.106,26.428,59832,0
2005-08-10,26.705,26.908,25.792,26.134,68643,0
2005-08-11,26.078,26.908,26.078,26.531,56490,0
2005-08-12,26.391,26.772,25.746,26.55,81463,0
2005-08-15,26.486,26.956,26.004,26.79,88148,0
2005-08-16,26.595,26.964,25.68,25.848,91391,0
2005-08-17,25.756,26.438,25.643,26.115,93655,0
2005-08-18,26.087,26.273,25.413,25.876,47421,0
2005-08-19,25.746,25.967,25.634,25.699,19341,0
2005-08-22,25.903,26.372,25.671,26.363,65724,0
2005-08-23,26.401,26.844,25.985,26.401,98535,0
2005-08-24,26.209,26.649,25.83,26.18,60642,0
2005-08-25,26.235,26.752,26.032,26.54,33509,0
2005-08-26,26.401,26.504,25.728,26.217,62111,0
2005-08-29,26.209,26.79,25.848,26.677,80153,0
2005-08-30,26.772,27.139,26.345,26.819,121439,0
2005-08-31,26.836,27.093,26.226,26.981,97228,0
2005-09-01,26.677,27.139,26.496,26.908,67065,0
2005-09-02,26.918,27.379,26.649,26.861,60757,0
2005-09-06,27.122,27.556,27.122,27.434,71339,0
2005-09-07,27.297,27.6,26.981,27.342,58683,0
2005-09-08,27.251,27.492,26.496,26.772,76026,0
2005-09-09,26.828,27.058,26.595,26.677,75644,0
2005-09-12,26.613,27.058,26.569,26.861,95275,0
2005-09-13,26.772,26.956,26.382,26.513,65843,0
2005-09-14,26.559,26.836,26.391,26.531,96910,0
2005-09-15,26.668,26.928,26.467,26.9,108978,0
2005-09-16,27.058,27.694,26.946,27.067,903413,0
2005-09-19,26.928,27.149,26.752,27,122059,0
2005-09-20,26.937,27.297,26.438,27.058,131126,0
2005-09-21,26.946,27.122,26.523,27,120499,0
2005-09-22,27.139,27.316,26.705,27.158,77612,0
2005-09-23,27.139,27.666,27.039,27.36,45338,0
2005-09-26,27.426,27.675,27.426,27.647,49230,0
2005-09-27,27.694,28.071,27.517,27.721,152287,0
2005-09-28,27.721,28.036,27.324,27.721,103165,0
2005-09-29,27.721,28.285,27.61,28.193,137937,0
2005-09-30,28.313,28.321,27.768,28.304,96812,0
2005-10-03,28.1,28.57,28.1,28.432,130243,0
2005-10-04,28.608,28.784,27.888,27.999,114899,0
2005-10-05,28.071,28.127,27.204,27.388,140935,0
2005-10-06,27.583,27.694,26.881,27.324,118168,0
2005-10-07,27.407,27.943,27.37,27.546,77086,0
2005-10-10,27.768,27.84,27.251,27.694,68246,0
2005-10-11,27.868,27.972,27.214,27.251,227797,0
2005-10-12,27.186,27.288,26.523,26.772,76019,0
2005-10-13,26.908,26.908,26.308,26.861,131524,0
2005-10-14,27.195,27.195,26.411,26.871,91955,0
2005-10-17,27.01,27.049,26.152,26.743,91220,0
2005-10-18,26.762,26.956,26.411,26.668,68906,0
2005-10-19,26.504,27.502,26.18,27.492,111042,0
2005-10-20,27.454,27.509,26.336,26.695,48258,0
2005-10-21,26.705,27.943,26.705,27.426,74460,0
2005-10-24,27.26,27.739,27.158,27.6,77790,0
2005-10-25,27.675,27.675,25,26.743,247306,0
2005-10-26,26.55,26.604,24.324,24.833,274279,0
2005-10-27,24.914,25.441,24.5,24.638,102825,0
2005-10-28,24.75,25.68,24.722,25.322,125100,0
2005-10-31,25.506,26.496,25.487,25.553,120174,0
2005-11-01,25.423,25.977,25.377,25.83,169746,0
2005-11-02,25.802,26.513,25.652,26.096,84125,0
2005-11-03,26.299,26.89,26.263,26.448,70720,0
2005-11-04,26.438,26.946,26.078,26.54,102286,0
2005-11-07,26.354,26.956,26.354,26.63,99663,0
2005-11-08,26.695,26.772,26.226,26.326,61172,0
2005-11-09,26.372,26.819,26.235,26.677,46711,0
2005-11-10,26.781,26.89,26.144,26.772,79942,0
2005-11-11,26.762,27.049,26.604,26.819,85578,0
2005-11-14,26.734,26.928,26.621,26.881,119260,0
2005-11-15,27.029,27.029,26.604,26.695,99685,0
2005-11-16,26.772,26.908,26.639,26.677,140702,0
2005-11-17,26.828,27.075,26.639,26.734,66150,0
2005-11-18,26.973,27,26.504,26.677,78569,0
2005-11-21,26.695,26.695,25.948,26.578,85569,0
2005-11-22,26.54,26.743,26.308,26.604,78742,0
2005-11-23,26.578,26.63,26.283,26.54,59517,0
2005-11-25,26.639,26.828,26.326,26.467,34166,0
2005-11-28,26.54,26.569,25.69,25.737,112041,0
2005-11-29,25.82,25.939,25.553,25.812,137607,0
2005-11-30,25.848,26.345,25.506,25.661,284879,0
2005-12-01,25.661,25.68,25.58,25.634,172858,0
2005-12-02,25.661,25.661,25.404,25.616,178881,0
2005-12-05,25.395,25.616,25.395,25.59,104942,0
2005-12-06,25.616,25.624,25.322,25.545,90747,0
2005-12-07,25.468,25.616,24.923,25.571,100564,0
2005-12-08,25.459,25.616,25.172,25.45,93336,0
2005-12-09,25.624,25.624,25,25.018,95861,0
2005-12-12,25.275,25.322,25.018,25.257,243262,0
2005-12-13,25.385,25.404,24.823,24.878,151648,0
2005-12-14,25.036,25.238,24.895,25.146,128465,0
2005-12-15,25.34,25.357,24.712,24.84,143205,0
2005-12-16,24.722,24.923,24.573,24.887,216737,0
2005-12-19,24.923,24.923,23.872,24.066,118382,0
2005-12-20,23.944,24.923,23.853,24.859,691295,0
2005-12-21,24.741,24.97,24.563,24.675,110350,0
2005-12-22,24.779,24.914,24.362,24.618,63916,0
2005-12-23,24.5,24.878,24.5,24.656,30355,0
2005-12-27,24.581,24.878,24.399,24.399,76139,0
2005-12-28,24.656,24.675,24.446,24.573,44577,0
2005-12-29,24.492,24.942,24.352,24.741,79051,0
2005-12-30,24.527,24.685,24.204,24.204,67812,0
2006-01-03,24.149,24.352,23.687,24.213,216643,0
2006-01-04,24.257,24.527,24.066,24.426,71845,0
2006-01-05,24.295,24.712,24.295,24.609,65990,0
2006-01-06,24.741,24.923,24.536,24.685,64731,0
2006-01-09,23.622,24.722,23.586,24.474,167683,0
2006-01-10,24.342,24.914,24.277,24.878,72397,0
2006-01-11,24.779,24.923,24.656,24.84,50965,0
2006-01-12,24.675,24.823,24.474,24.685,60318,0
2006-01-13,24.666,24.868,24.6,24.75,32830,0
2006-01-17,24.628,24.704,24.295,24.474,51290,0
2006-01-18,24.371,24.813,24.324,24.76,27041,0
2006-01-19,24.704,24.878,24.527,24.618,86980,0
2006-01-20,24.77,24.77,23.934,24.057,69634,0
2006-01-23,24.213,24.232,23.901,24.075,51769,0
2006-01-24,24.011,24.59,24.011,24.381,56884,0
2006-01-25,24.647,25.046,24.324,24.628,115771,0
2006-01-26,24.788,24.905,24.474,24.638,198492,0
2006-01-27,24.76,24.923,24.465,24.527,110367,0
2006-01-30,24.666,24.796,24.465,24.675,71210,0
2006-01-31,24.712,24.923,24.426,24.722,62199,0
2006-02-01,24.573,24.923,24.295,24.905,109049,0
2006-02-02,24.695,24.961,24.573,24.741,51323,0
2006-02-03,24.618,24.675,24.381,24.39,68540,0
2006-02-06,24.474,24.474,24.241,24.417,46505,0
2006-02-07,24.314,24.6,24.241,24.277,55503,0
2006-02-08,24.232,24.492,24.066,24.352,47804,0
2006-02-09,24.474,24.779,24.286,24.333,51949,0
2006-02-10,24.277,24.704,24.232,24.527,66011,0
2006-02-13,24.381,24.436,24.159,24.324,77405,0
2006-02-14,24.277,24.887,24.047,24.741,54771,0
2006-02-15,24.823,24.923,24.544,24.895,27620,0
2006-02-16,24.923,24.97,24.823,24.923,105021,0
2006-02-17,24.923,24.951,24.704,24.951,41009,0
2006-02-21,24.932,24.97,24.656,24.76,132993,0
2006-02-22,24.823,24.923,24.628,24.84,120464,0
2006-02-23,24.75,24.932,24.722,24.76,56611,0
2006-02-24,24.704,25.036,24.6,25.018,45544,0
2006-02-27,25.036,25.091,24.84,24.914,169616,0
2006-02-28,24.951,25.34,24.77,24.914,253617,0
2006-03-01,24.905,25.036,24.685,24.923,158981,0
2006-03-02,24.905,24.905,24.647,24.741,109342,0
2006-03-03,24.638,24.914,24.563,24.859,161930,0
2006-03-06,24.923,24.923,24.563,24.868,103993,0
2006-03-07,24.779,24.813,24.149,24.149,64909,0
2006-03-08,24.159,24.333,23.78,23.78,128003,0
2006-03-09,23.863,24.131,23.697,24.094,526884,0
2006-03-10,24.03,24.813,23.744,24.779,117812,0
2006-03-13,24.923,24.951,24.675,24.905,107176,0
2006-03-14,24.804,25.718,24.804,25.247,125488,0
2006-03-15,25.164,25.487,25.109,25.45,317307,0
2006-03-16,25.616,25.858,25.19,25.468,186084,0
2006-03-17,25.535,25.912,25.331,25.737,406729,0
2006-03-20,25.83,25.83,25.247,25.331,115032,0
2006-03-21,25.367,25.525,23.872,24.047,284264,0
2006-03-22,24.094,25.081,23.954,25.054,136520,0
2006-03-23,24.942,24.98,24.527,24.704,52520,0
2006-03-24,24.796,24.849,24.362,24.704,41415,0
2006-03-27,24.788,24.923,24.186,24.536,88466,0
2006-03-28,24.647,24.656,24.267,24.408,236546,0
2006-03-29,24.371,25.018,24.295,24.868,146589,0
2006-03-30,25.054,25.054,24.465,24.518,65365,0
2006-03-31,24.656,25.081,24.342,25.046,126061,0
2006-04-03,25.128,25.433,24.695,24.712,103801,0
2006-04-04,25.616,25.69,25.091,25.349,355315,0
2006-04-05,25.487,25.912,25.238,25.616,239842,0
2006-04-06,25.525,25.616,25.018,25.164,99202,0
2006-04-07,25.322,25.699,24.932,25.046,97164,0
2006-04-10,25.091,25.257,24.581,24.859,71862,0
2006-04-11,24.914,24.99,24.324,24.324,144998,0
2006-04-12,24.314,24.426,24.186,24.267,155221,0
2006-04-13,24.241,24.573,24.176,24.436,126474,0
2006-04-17,24.362,24.5,23.735,23.807,194984,0
2006-04-18,23.863,25.267,23.817,25.118,186194,0
2006-04-19,25.072,25.433,25.027,25.238,94369,0
2006-04-20,25.155,25.433,24.942,25.118,64824,0
2006-04-21,25.322,25.545,24.849,25.487,276523,0
2006-04-24,25.571,25.652,24.813,25.19,137040,0
2006-04-25,25.497,26.54,25.182,25.58,289549,0
2006-04-26,25.783,25.977,25.423,25.763,214129,0
2006-04-27,25.718,25.921,25.331,25.553,179352,0
2006-04-28,25.571,25.746,25.182,25.545,132484,0
2006-05-01,25.535,26.004,25.295,25.487,129960,0
2006-05-02,25.624,26.078,25.377,26.032,212556,0
2006-05-03,25.939,26.078,25.19,25.506,193942,0
2006-05-04,25.562,25.634,25.046,25.046,184742,0
2006-05-05,25.423,25.939,25.046,25.763,133107,0
2006-05-08,25.773,25.884,25.423,25.634,87221,0
2006-05-09,25.545,25.699,25.395,25.497,68008,0
2006-05-10,25.652,26.041,25.357,25.441,73365,0
2006-05-11,25.506,25.624,24.666,24.804,104278,0
2006-05-12,24.741,24.741,24.277,24.286,101164,0
2006-05-15,24.168,24.553,23.944,24.342,82193,0
2006-05-16,24.474,24.796,24.204,24.609,78294,0
2006-05-17,24.563,24.573,24.196,24.286,100300,0
2006-05-18,24.492,24.77,24.159,24.25,125421,0
2006-05-19,24.267,24.741,23.789,24.544,105678,0
2006-05-22,24.362,24.779,23.963,24.518,123624,0
2006-05-23,24.796,25.322,24.286,24.352,81881,0
2006-05-24,24.381,24.647,23.78,24.446,80767,0
2006-05-25,24.722,24.878,24.333,24.6,79558,0
2006-05-26,24.712,24.779,24.371,24.75,71405,0
2006-05-30,24.656,24.796,24.196,24.446,126507,0
2006-05-31,24.492,25,24.436,24.98,147818,0
2006-06-01,25.19,25.876,25.081,25.867,204329,0
2006-06-02,25.939,26.273,25.562,25.867,184886,0
2006-06-05,25.718,26.032,24.923,25,144906,0
2006-06-06,25.091,25.349,24.741,25.219,113941,0
2006-06-07,25.312,25.903,25.064,25.19,153109,0
2006-06-08,25.091,25.783,24.6,25.608,167570,0
2006-06-09,25.68,25.802,25.349,25.404,93302,0
2006-06-12,25.312,25.395,24.741,24.813,147745,0
2006-06-13,24.788,24.923,24.204,24.399,215115,0
2006-06-14,24.492,24.527,24.196,24.417,97045,0
2006-06-15,24.666,25.109,24.465,25.072,222695,0
2006-06-16,25.018,25.118,24.465,24.823,325564,0
2006-06-19,25.091,25.091,24.399,24.474,84038,0
2006-06-20,24.518,24.951,24.446,24.508,99729,0
2006-06-21,24.482,24.99,24.417,24.859,66020,0
2006-06-22,24.675,24.859,24.196,24.581,219472,0
2006-06-23,24.371,24.638,24.103,24.573,101389,0
2006-06-26,24.722,24.868,24.465,24.868,89369,0
2006-06-27,24.923,25.027,24.232,24.553,107959,0
2006-06-28,24.712,25.756,24.295,25.377,479813,0
2006-06-29,25.746,25.894,25.172,25.634,730623,0
2006-06-30,25.848,25.848,24.98,25.081,356428,0
2006-07-03,25.423,25.497,25.009,25.081,100686,0
2006-07-05,25.018,25.34,24.482,24.849,271436,0
2006-07-06,24.961,25.081,24.75,24.97,231574,0
2006-07-07,24.788,24.923,24.508,24.77,214618,0
2006-07-10,24.923,25.009,24.399,24.553,153193,0
2006-07-11,24.518,24.84,24.149,24.695,128747,0
2006-07-12,24.804,24.804,24.436,24.553,204281,0
2006-07-13,24.5,24.741,24.223,24.518,183671,0
2006-07-14,24.39,24.508,24.038,24.39,148520,0
2006-07-17,24.465,24.859,23.77,24.731,170449,0
2006-07-18,24.878,25.395,24.399,24.833,80603,0
2006-07-19,24.905,25.58,24.647,25.497,85905,0
2006-07-20,25.652,25.652,24.77,24.868,136995,0
2006-07-21,24.849,24.849,24.223,24.474,143600,0
2006-07-24,24.75,25.304,24.722,24.923,83207,0
2006-07-25,24.704,25.377,24.446,24.6,188416,0
2006-07-26,24.849,25.081,24.408,24.675,146844,0
2006-07-27,24.868,25.109,24.267,24.399,152206,0
2006-07-28,24.712,25.182,24.508,24.923,133067,0
2006-07-31,24.6,25.018,24.371,24.99,148448,0
2006-08-01,24.887,24.905,24.482,24.695,103306,0
2006-08-02,24.914,25.229,24.804,24.923,197428,0
2006-08-03,24.895,25.478,24.788,25.247,141109,0
2006-08-04,25.247,25.497,24.59,24.833,145250,0
2006-08-07,24.76,24.76,24.426,24.685,112967,0
2006-08-08,24.914,25.423,24.492,24.581,108618,0
2006-08-09,25.009,25.027,24.25,24.342,88392,0
2006-08-10,24.204,24.98,24.168,24.779,74582,0
2006-08-11,24.849,24.878,24.399,24.465,91479,0
2006-08-14,24.779,25.064,24.581,24.675,103071,0
2006-08-15,25.182,25.182,24.465,24.695,141931,0
2006-08-16,24.905,25.172,24.508,25.172,125480,0
2006-08-17,25.229,27.694,25.164,25.349,148830,0
2006-08-18,25.385,25.413,24.813,25.164,71465,0
2006-08-21,25.34,25.34,24.741,24.942,74194,0
2006-08-22,25.027,25.072,24.695,24.878,92533,0
2006-08-23,24.951,24.951,24.362,24.417,101408,0
2006-08-24,24.573,24.581,24.305,24.408,81539,0
2006-08-25,24.277,24.704,24.277,24.417,61964,0
2006-08-28,24.455,24.887,24.426,24.685,95565,0
2006-08-29,24.6,24.923,24.436,24.849,103630,0
2006-08-30,24.779,25.19,24.492,25.046,88103,0
2006-08-31,25,25.385,25,25.21,80898,0
2006-09-01,25.385,25.433,25.146,25.395,141635,0
2006-09-05,25.441,25.708,25.247,25.708,88362,0
2006-09-06,25.616,25.624,24.878,24.887,162793,0
2006-09-07,25.054,25.054,24.581,24.581,79313,0
2006-09-08,24.581,24.75,24.465,24.465,94399,0
2006-09-11,24.408,24.788,24.362,24.788,100088,0
2006-09-12,24.868,25.322,24.704,25.21,88619,0
2006-09-13,25.247,25.34,25.1,25.322,103925,0
2006-09-14,25.312,25.312,24.849,24.887,86481,0
2006-09-15,25.072,25.19,24.75,24.98,317878,0
2006-09-18,25.018,25.091,24.722,24.76,129537,0
2006-09-19,24.76,24.868,24.408,24.77,93846,0
2006-09-20,24.97,25.349,24.849,25.247,87215,0
2006-09-21,25.385,25.708,25.21,25.506,127830,0
2006-09-22,25.553,25.553,24.97,25.322,108225,0
2006-09-25,25.331,25.58,25.267,25.459,71883,0
2006-09-26,25.599,25.708,25.404,25.515,80348,0
2006-09-27,25.478,25.802,25.385,25.792,81062,0
2006-09-28,25.802,25.848,25.616,25.773,101593,0
2006-09-29,25.848,25.848,25.295,25.304,73852,0
2006-10-02,25.064,25.562,24.97,25.219,85457,0
2006-10-03,25.072,25.468,25.018,25.046,87318,0
2006-10-04,24.914,25.894,24.914,25.848,109323,0
2006-10-05,25.763,26.144,25.506,26.061,101835,0
2006-10-06,25.82,26.012,25.608,25.661,67560,0
2006-10-09,25.487,26.051,25.487,26.051,43393,0
2006-10-10,26.069,26.291,25.708,26.291,69554,0
2006-10-11,26.245,26.513,26.124,26.308,150410,0
2006-10-12,26.448,27.195,26.401,27.158,93084,0
2006-10-13,27.186,27.492,27.102,27.473,90270,0
2006-10-16,27.242,27.758,27.242,27.566,147409,0
2006-10-17,27.351,27.888,27.351,27.629,96495,0
2006-10-18,27.675,27.924,27.454,27.509,110464,0
2006-10-19,27.398,28.052,27.398,27.566,124212,0
2006-10-20,27.694,27.694,26.668,26.734,263134,0
2006-10-23,26.743,26.956,26.559,26.762,262557,0
2006-10-24,27.214,27.6,26.781,27.158,184358,0
2006-10-25,26.308,27.149,26.308,27.049,139503,0
2006-10-26,27.492,27.583,26.326,27.195,146639,0
2006-10-27,27.039,27.122,26.419,26.559,104520,0
2006-10-30,26.559,26.819,26.317,26.677,123868,0
2006-10-31,26.937,26.946,26.391,26.569,111308,0
2006-11-01,26.586,26.819,26.041,26.051,117291,0
2006-11-02,25.948,26.372,25.876,26.171,86661,0
2006-11-03,26.317,26.569,25.091,26.245,113342,0
2006-11-06,26.354,26.809,26.273,26.595,111188,0
2006-11-07,26.724,27.075,26.448,26.828,140390,0
2006-11-08,26.772,27.233,26.308,27.233,98585,0
2006-11-09,27.233,27.233,26.772,26.9,77090,0
2006-11-10,26.981,27.075,26.724,27.01,59241,0
2006-11-13,26.9,27.158,26.781,27,110989,0
2006-11-14,26.981,27.233,26.752,27.233,105841,0
2006-11-15,27.186,27.647,27.186,27.233,183032,0
2006-11-16,27.233,27.269,26.772,27.223,94519,0
2006-11-17,27.177,27.434,27.02,27.398,95798,0
2006-11-20,27.233,27.592,27.223,27.269,109605,0
2006-11-21,27.223,27.483,27.168,27.204,101227,0
2006-11-22,27.158,27.398,27.122,27.37,80073,0
2006-11-24,27.251,27.388,27.122,27.379,17157,0
2006-11-27,27.112,27.139,26.476,26.687,134036,0
2006-11-28,26.569,27.093,26.476,27.075,171769,0
2006-11-29,27.131,27.639,27.058,27.566,342718,0
2006-11-30,27.37,27.592,26.621,26.9,330274,0
2006-12-01,26.871,27,26.106,26.695,120477,0
2006-12-04,26.639,27.342,26.639,27.342,159040,0
2006-12-05,27.444,27.444,27,27.242,119129,0
2006-12-06,27.297,27.388,27.131,27.26,82444,0
2006-12-07,27.242,27.492,27.122,27.204,97516,0
2006-12-08,27.093,27.483,26.928,27.463,108632,0
2006-12-11,27.556,27.556,27.342,27.483,96673,0
2006-12-12,27.537,27.566,27.26,27.483,86365,0
2006-12-13,27.6,27.639,27.242,27.527,88656,0
2006-12-14,27.6,27.768,27.288,27.592,187374,0
2006-12-15,27.546,27.731,27.316,27.509,190124,0
2006-12-18,26.964,27.223,25.985,26.022,305346,0
2006-12-19,25.894,25.921,25.238,25.708,235956,0
2006-12-20,25.68,26.209,25.634,25.977,162728,0
2006-12-21,26.087,26.595,26.022,26.283,127145,0
2006-12-22,26.354,26.54,26.115,26.2,90486,0
2006-12-26,26.096,26.63,26.069,26.604,70450,0
2006-12-27,26.715,27.297,26.715,27.204,154952,0
2006-12-28,26.861,27.324,26.828,27.039,213075,0
2006-12-29,26.973,27.168,26.649,26.715,134203,0
2007-01-03,26.705,27.502,26.523,26.908,164019,0
2007-01-04,26.743,27.093,26.659,26.762,215529,0
2007-01-05,26.621,26.928,26.401,26.809,172024,0
2007-01-08,26.79,27.233,26.677,27.067,144823,0
2007-01-09,27.029,27.049,26.781,26.946,221363,0
2007-01-10,26.772,26.781,26.496,26.55,303948,0
2007-01-11,26.595,27.583,26.55,27.37,178794,0
2007-01-12,27.288,27.517,27.158,27.269,55939,0
2007-01-16,27.444,27.546,26.964,27.067,90690,0
2007-01-17,26.946,27.398,26.734,27.049,59268,0
2007-01-18,27,27,26.504,26.531,118359,0
2007-01-19,26.467,27.102,26.245,26.819,90853,0
2007-01-22,26.819,26.918,26.586,26.668,107272,0
2007-01-23,26.668,27.168,26.668,27.149,199494,0
2007-01-24,26.061,27.058,26.061,27.049,443773,0
2007-01-25,27.049,27.049,25.884,26.828,161827,0
2007-01-26,26.956,27.647,26.946,27.647,333528,0
2007-01-29,27.583,27.878,27.509,27.787,216836,0
2007-01-30,27.6,28.193,27.444,27.999,160214,0
2007-01-31,27.905,28.775,27.796,28.626,184436,0
2007-02-01,28.645,29.216,28.432,29.042,273673,0
2007-02-02,28.988,28.988,28.7,28.709,117779,0
2007-02-05,27.924,28.09,27.288,27.999,689432,0
2007-02-06,27.694,28.636,27.527,28.616,386647,0
2007-02-07,28.57,28.856,28.108,28.838,160552,0
2007-02-08,28.738,29.31,28.738,29.141,474492,0
2007-02-09,29.141,29.151,28.95,29.023,170174,0
2007-02-12,28.883,29.023,28.422,28.911,163515,0
2007-02-13,28.838,29.31,28.829,29.124,260351,0
2007-02-14,29.124,29.484,29.042,29.169,164087,0
2007-02-15,29.151,29.151,28.757,29.089,189437,0
2007-02-16,29.089,29.419,28.775,29.356,112060,0
2007-02-20,29.54,29.676,28.94,29.577,177312,0
2007-02-21,29.178,30.076,29.178,29.827,252539,0
2007-02-22,29.752,30.122,29.54,29.799,230334,0
2007-02-23,29.836,29.954,29.484,29.918,95613,0
2007-02-26,29.844,30.169,29.651,29.752,132478,0
2007-02-27,29.448,29.448,28.248,28.248,354681,0
2007-02-28,28.257,28.793,27.823,28.404,195422,0
2007-03-01,27.972,28.636,27.149,28.471,206921,0
2007-03-02,28.645,28.645,28.137,28.219,142732,0
2007-03-05,27.933,28.524,27.833,27.895,153924,0
2007-03-06,28.413,28.57,27.98,28.349,89467,0
2007-03-07,28.358,28.709,28.1,28.489,144790,0
2007-03-08,28.757,28.911,28.616,28.681,129218,0
2007-03-09,28.892,29.216,28.672,28.94,107948,0
2007-03-12,28.856,29.226,28.856,29.051,126608,0
2007-03-13,28.892,29.032,28.616,28.7,146275,0
2007-03-14,28.662,28.873,28.313,28.7,214286,0
2007-03-15,28.709,28.847,28.56,28.847,112877,0
2007-03-16,28.838,29.005,28.551,28.709,277749,0
2007-03-19,28.747,29.051,28.681,28.902,110099,0
2007-03-20,28.94,29.549,28.902,29.549,211842,0
2007-03-21,29.558,30.141,29.272,29.817,98562,0
2007-03-22,29.836,30.23,29.762,30.105,176849,0
2007-03-23,29.982,30.297,29.938,29.946,146271,0
2007-03-26,30.047,30.122,29.817,30.122,138388,0
2007-03-27,30.085,30.085,29.503,29.863,119218,0
2007-03-28,29.799,30.141,29.676,29.808,240264,0
2007-03-29,29.928,30.205,29.503,29.715,220926,0
2007-03-30,29.882,30.057,29.356,29.724,150386,0
2007-04-02,29.676,29.982,29.52,29.974,227383,0
2007-04-03,30.037,30.795,30.037,30.751,106720,0
2007-04-04,30.786,30.84,29.909,30.01,231212,0
2007-04-05,30.01,30.315,29.9,29.9,149568,0
2007-04-09,29.891,30.371,29.799,30.115,139813,0
2007-04-10,30.141,30.445,30.01,30.39,84371,0
2007-04-11,30.297,30.297,29.743,29.891,317968,0
2007-04-12,29.964,30.455,29.771,30.438,183373,0
2007-04-13,30.287,30.409,30.057,30.115,141849,0
2007-04-16,30.141,31.028,30.141,30.888,163780,0
2007-04-17,30.795,31.21,30.732,31.09,153099,0
2007-04-18,30.943,31.192,30.666,30.795,112207,0
2007-04-19,30.465,30.888,30.095,30.686,135404,0
2007-04-20,31.074,31.202,30.563,30.952,177712,0
2007-04-23,31.09,31.36,30.879,30.999,124129,0
2007-04-24,27.711,28.238,25.939,27.703,941692,0
2007-04-25,27.823,28.052,27.379,27.417,359165,0
2007-04-26,27.492,27.509,27.084,27.233,359423,0
2007-04-27,27.158,27.351,27.084,27.204,204159,0
2007-04-30,27.168,27.223,26.457,26.496,317055,0
2007-05-01,26.595,26.881,26.022,26.705,283458,0
2007-05-02,26.705,26.836,26.621,26.715,227486,0
2007-05-03,26.715,27.251,26.363,26.586,259899,0
2007-05-04,26.687,26.687,26.255,26.586,239001,0
2007-05-07,26.467,26.621,26.022,26.051,379466,0
2007-05-08,25.948,26.209,25.616,25.773,2012880,0
2007-05-09,25.867,26.621,25.82,26.54,655257,0
2007-05-10,26.326,26.476,26.022,26.2,451132,0
2007-05-11,26.245,26.531,26.162,26.354,306428,0
2007-05-14,26.263,26.326,25.848,25.894,185740,0
2007-05-15,25.812,26.308,25.413,25.525,366267,0
2007-05-16,25.553,25.848,25.322,25.643,240576,0
2007-05-17,25.506,25.661,25.34,25.506,189450,0
2007-05-18,25.545,25.746,25.267,25.571,142821,0
2007-05-21,25.468,26.235,25.468,26.171,172227,0
2007-05-22,26.317,26.559,26.051,26.448,342917,0
2007-05-23,26.559,26.559,25.894,26.004,180324,0
2007-05-24,25.939,26.217,25.164,25.247,492240,0
2007-05-25,25.331,26.428,25.21,26.411,453201,0
2007-05-29,26.604,26.946,26.345,26.419,321223,0
2007-05-30,26.235,26.668,26.124,26.639,135812,0
2007-05-31,26.428,26.918,26.428,26.604,219861,0
2007-06-01,26.677,26.819,26.134,26.677,235918,0
2007-06-04,26.639,27.186,26.595,26.79,197718,0
2007-06-05,26.569,26.79,25.608,26.087,326906,0
2007-06-06,25.884,26.106,25.812,25.985,117160,0
2007-06-07,25.58,25.921,25.58,25.671,380044,0
2007-06-08,25.699,25.903,25.562,25.802,130366,0
2007-06-11,25.69,25.756,25.377,25.652,168695,0
2007-06-12,25.478,25.746,24.914,25.018,274186,0
2007-06-13,25.046,25.59,24.97,25.58,265957,0
2007-06-14,25.478,25.773,25.423,25.661,184156,0
2007-06-15,26.041,26.041,25.571,25.82,259581,0
2007-06-18,25.652,25.848,25.423,25.478,150545,0
2007-06-19,25.275,25.553,25.155,25.433,202895,0
2007-06-20,25.535,25.783,25.172,25.21,231151,0
2007-06-21,25.054,25.459,24.923,25.229,135520,0
2007-06-22,25.128,25.312,24.833,24.961,558565,0
2007-06-25,24.859,25.155,24.675,24.914,262249,0
2007-06-26,25,25.229,24.849,25.064,185089,0
2007-06-27,25.027,25.515,24.868,25.487,155314,0
2007-06-28,25.515,26.255,25.423,25.939,154861,0
2007-06-29,25.977,25.977,25.304,25.349,161730,0
2007-07-02,25.304,25.977,25.285,25.802,151901,0
2007-07-03,25.812,25.876,25.562,25.737,36910,0
2007-07-05,25.708,25.839,25.423,25.671,99115,0
2007-07-06,25.608,25.608,25.267,25.478,101867,0
2007-07-09,25.478,25.506,24.99,25.459,230077,0
2007-07-10,25.182,25.322,24.628,24.695,287185,0
2007-07-11,24.638,25.064,24.465,24.895,133238,0
2007-07-12,25.009,25.708,24.788,25.708,107262,0
2007-07-13,25.59,25.783,25.267,25.441,182381,0
2007-07-16,25.367,25.478,25.072,25.091,145672,0
2007-07-17,25.267,25.812,25.267,25.433,172347,0
2007-07-18,25.267,25.322,24.914,25.219,212289,0
2007-07-19,25.423,25.45,25.027,25.229,242870,0
2007-07-20,25.046,25.257,24.788,25.064,255521,0
2007-07-23,24.961,25.331,24.656,24.84,230222,0
2007-07-24,24.277,25.257,23.163,23.403,659804,0
2007-07-25,23.91,24.628,23.087,23.707,943399,0
2007-07-26,23.28,23.707,23.107,23.197,417228,0
2007-07-27,23.125,23.679,22.542,22.653,570915,0
2007-07-30,22.588,23.243,22.57,22.949,341080,0
2007-07-31,23.189,23.762,22.717,22.94,459515,0
2007-08-01,22.847,22.949,21.591,21.972,673082,0
2007-08-02,21.987,22.256,21.037,21.232,557781,0
2007-08-03,21.161,21.267,19.726,19.755,368711,0
2007-08-06,19.812,20.078,19.192,19.83,702394,0
2007-08-07,19.765,19.884,19.108,19.46,457152,0
2007-08-08,19.607,19.83,18.988,19.22,672758,0
2007-08-09,19.172,19.544,18.325,18.39,812347,0
2007-08-10,18.25,22.635,17.974,20.401,946611,0
2007-08-13,20.743,21.544,20.297,21.112,524996,0
2007-08-14,21.295,21.417,20.45,20.706,220433,0
2007-08-15,20.631,20.992,20.467,20.66,255380,0
2007-08-16,20.484,21.466,20.484,21.466,356726,0
2007-08-17,21.972,22.015,21.037,21.398,320213,0
2007-08-20,21.466,21.979,21.275,21.759,205846,0
2007-08-21,21.683,21.683,20.697,20.762,192898,0
2007-08-22,20.964,21.427,20.798,21.001,236760,0
2007-08-23,21.122,21.379,20.716,21.214,183466,0
2007-08-24,21.224,21.629,21.093,21.258,174811,0
2007-08-27,21.258,21.535,20.974,21.37,209423,0
2007-08-28,21.232,21.437,20.817,20.827,192909,0
2007-08-29,21.018,21.398,20.43,21.37,153831,0
2007-08-30,21.179,21.517,20.899,21.17,131478,0
2007-08-31,21.466,21.552,20.762,20.974,211529,0
2007-09-04,21.379,21.379,20.65,21.001,272386,0
2007-09-05,20.946,21.188,20.798,21.084,230178,0
2007-09-06,21.179,21.619,20.936,21.204,279090,0
2007-09-07,20.855,21.008,20.326,20.503,426267,0
2007-09-10,20.513,20.726,19.802,20.188,409610,0
2007-09-11,20.297,20.484,19.948,20.069,214110,0
2007-09-12,20.022,20.253,19.671,19.929,190536,0
2007-09-13,20.049,20.253,19.57,19.929,148812,0
2007-09-14,19.716,20.078,19.56,19.948,161354,0
2007-09-17,19.975,19.993,19.661,19.838,192021,0
2007-09-18,19.938,20.44,19.681,20.392,227233,0
2007-09-19,20.558,20.89,20.261,20.27,263543,0
2007-09-20,19.838,19.993,19.339,19.524,304677,0
2007-09-21,19.681,19.875,19.432,19.432,448638,0
2007-09-24,19.375,19.375,18.563,18.935,261535,0
2007-09-25,18.831,19.017,18.573,18.675,246214,0
2007-09-26,18.776,18.916,18.573,18.647,160088,0
2007-09-27,18.749,18.848,18.407,18.591,378800,0
2007-09-28,18.685,18.685,18.093,18.289,223930,0
2007-10-01,18.371,19.985,18.342,19.708,328042,0
2007-10-02,19.784,20.031,19.284,19.488,262096,0
2007-10-03,19.422,19.708,19.182,19.708,476455,0
2007-10-04,19.83,20.003,19.634,19.965,226560,0
2007-10-05,20.181,20.762,20.181,20.66,298044,0
2007-10-08,20.726,22.514,20.373,20.946,402367,0
2007-10-09,21.018,21.17,20.197,20.27,231869,0
2007-10-10,20.297,20.297,19.884,20.181,223569,0
2007-10-11,20.354,20.66,19.894,20.225,121345,0
2007-10-12,20.326,20.364,20.031,20.188,157428,0
2007-10-15,20.27,20.484,19.865,20.04,200978,0
2007-10-16,20.078,20.078,19.599,19.653,153305,0
2007-10-17,19.802,19.975,19.266,19.46,206959,0
2007-10-18,19.403,19.644,19.099,19.311,83873,0
2007-10-19,19.367,19.367,18.712,18.804,259676,0
2007-10-22,18.804,19.21,18.601,19.21,150028,0
2007-10-23,19.847,19.847,18.472,19.266,334361,0
2007-10-24,19.081,19.155,18.545,18.666,303153,0
2007-10-25,18.776,19.321,18.435,18.731,235759,0
2007-10-26,18.916,19.266,18.472,18.63,181349,0
2007-10-29,18.749,19.071,18.498,18.952,225507,0
2007-10-30,18.804,19.089,18.611,18.74,217399,0
2007-10-31,18.814,19.661,18.639,19.413,274841,0
2007-11-01,19.22,19.22,18.507,18.831,342779,0
2007-11-02,19.046,19.321,18.759,19.027,309598,0
2007-11-05,19.017,19.081,18.462,18.516,209809,0
2007-11-06,18.462,18.776,18.148,18.563,233302,0
2007-11-07,18.498,18.621,17.687,17.715,273502,0
2007-11-08,17.927,18.766,17.734,18.297,264369,0
2007-11-09,18.131,18.63,18.011,18.307,203656,0
2007-11-12,18.371,18.97,18.361,18.675,233811,0
2007-11-13,18.794,19.108,18.685,19.027,262365,0
2007-11-14,19.239,19.765,19.201,19.46,261402,0
2007-11-15,19.46,19.56,19.155,19.293,235624,0
2007-11-16,19.33,19.552,18.776,19.036,193215,0
2007-11-19,18.823,19.027,18.498,18.582,279994,0
2007-11-20,18.545,18.656,17.789,18.342,209494,0
2007-11-21,18.26,18.316,17.827,17.844,273722,0
2007-11-23,18.066,18.694,18.066,18.417,112729,0
2007-11-26,18.462,18.462,17.549,17.549,309923,0
2007-11-27,17.595,18.002,17.141,17.319,377600,0
2007-11-28,17.382,18.066,17.372,17.844,368186,0
2007-11-29,17.807,17.917,17.465,17.539,249434,0
2007-11-30,17.827,18.011,17.355,17.585,338770,0
2007-12-03,17.549,17.955,17.309,17.474,262335,0
2007-12-04,17.282,17.502,16.977,17.3,141411,0
2007-12-05,17.539,17.871,17.474,17.807,207070,0
2007-12-06,17.817,18.192,17.817,18.002,224623,0
2007-12-07,18.112,18.221,17.77,17.881,177491,0
2007-12-10,18.002,18.316,17.678,18.25,185687,0
2007-12-11,18.361,18.647,17.661,17.678,145323,0
2007-12-12,18.176,18.916,17.715,18.038,157339,0
2007-12-13,17.917,18.157,17.632,18.02,153147,0
2007-12-14,17.927,18.167,17.411,17.511,149922,0
2007-12-17,17.502,17.502,16.8,16.856,197469,0
2007-12-18,17.096,17.273,16.837,17.273,239109,0
2007-12-19,17.197,17.372,16.894,17.188,175415,0
2007-12-20,17.382,17.77,17.022,17.75,184440,0
2007-12-21,18.148,18.498,18.074,18.417,394738,0
2007-12-24,18.462,18.877,18.342,18.555,95977,0
2007-12-26,18.621,18.848,18.112,18.721,220773,0
2007-12-27,18.647,18.694,17.687,17.687,201438,0
2007-12-28,17.799,18.831,17.743,17.807,116760,0
2007-12-31,17.789,17.817,17.178,17.224,300482,0
2008-01-02,17.151,17.446,16.949,17.115,272928,0
2008-01-03,17.05,17.483,16.341,16.341,306569,0
2008-01-04,16.274,16.522,15.832,15.851,263635,0
2008-01-07,15.888,16.504,15.823,16.218,193869,0
2008-01-08,16.312,16.735,15.694,15.702,213191,0
2008-01-09,15.749,15.998,15.259,15.628,229432,0
2008-01-10,15.489,16.11,15.417,15.74,169407,0
2008-01-11,15.674,15.73,15.23,15.23,142797,0
2008-01-14,15.325,16.064,15.325,15.684,132965,0
2008-01-15,15.536,15.813,15.201,15.499,155736,0
2008-01-16,15.618,16.036,15.25,15.665,190894,0
2008-01-17,15.702,16.074,15.121,15.131,159240,0
2008-01-18,15.047,15.147,14.308,14.318,279556,0
2008-01-22,14.052,14.917,13.857,14.689,361164,0
2008-01-23,14.613,16.199,14.106,15.859,446749,0
2008-01-24,16.11,17.76,15.859,17.244,520299,0
2008-01-25,17.411,17.632,14.613,14.716,424527,0
2008-01-28,14.754,15.841,14.631,15.785,370008,0
2008-01-29,15.879,16.551,15.526,16.322,307204,0
2008-01-30,16.571,16.571,15.702,15.969,502370,0
2008-01-31,15.74,16.303,15.694,15.896,542776,0
2008-02-01,15.989,16.772,15.912,16.708,316382,0
2008-02-04,16.772,17.521,16.772,17.141,516895,0
2008-02-05,16.884,17.309,16.884,16.894,374962,0
2008-02-06,17.05,17.234,16.599,16.689,248584,0
2008-02-07,16.654,17.329,16.654,17.106,261807,0
2008-02-08,17.106,17.309,16.609,16.708,258064,0
2008-02-11,16.782,16.977,16.467,16.782,156246,0
2008-02-12,16.903,17.964,16.903,17.75,345030,0
2008-02-13,18.002,18.611,18.002,18.462,398297,0
2008-02-14,18.582,18.621,18.139,18.289,314166,0
2008-02-15,18.231,18.334,18.084,18.192,299365,0
2008-02-19,18.443,18.712,18.185,18.289,290659,0
2008-02-20,18.24,18.925,18.066,18.814,171055,0
2008-02-21,18.988,19.229,18.279,18.316,141992,0
2008-02-22,18.399,18.601,18.185,18.481,239028,0
2008-02-25,18.498,19.089,18.279,18.916,232498,0
2008-02-26,18.848,19.367,18.694,18.979,315745,0
2008-02-27,18.867,19.515,18.867,19.239,238192,0
2008-02-28,19.027,19.544,18.334,18.472,243510,0
2008-02-29,18.325,19.266,17.622,17.734,335937,0
2008-03-03,17.695,18.211,17.558,17.889,322545,0
2008-03-04,17.705,17.992,17.401,17.917,375208,0
2008-03-05,18.046,18.046,17.456,17.669,143388,0
2008-03-06,17.622,17.77,17.078,17.078,112604,0
2008-03-07,17.078,17.835,16.903,16.985,145172,0
2008-03-10,17.115,17.355,16.763,16.837,94712,0
2008-03-11,17.263,17.715,17.078,17.632,162617,0
2008-03-12,17.678,18.131,17.319,17.585,112053,0
2008-03-13,17.336,18.545,17.336,18.289,238389,0
2008-03-14,18.462,18.526,17.483,17.715,303582,0
2008-03-17,17.372,17.632,16.837,17.254,175124,0
2008-03-18,17.521,19.027,17.309,18.453,195592,0
2008-03-19,19.239,19.357,17.974,17.974,215177,0
2008-03-20,18.157,18.185,17.605,17.936,554823,0
2008-03-24,18.046,19.126,17.76,18.998,211972,0
2008-03-25,19.007,19.349,18.766,19.229,119531,0
2008-03-26,19.229,19.505,19.046,19.497,176302,0
2008-03-27,19.607,19.736,19.046,19.116,170709,0
2008-03-28,19.192,19.276,18.721,18.823,189427,0
2008-03-31,18.961,19.534,18.443,18.979,226938,0
2008-04-01,19.017,19.58,18.712,19.284,301899,0
2008-04-02,19.33,19.625,19.155,19.552,332777,0
2008-04-03,19.413,19.534,19.099,19.413,108304,0
2008-04-04,19.56,19.625,18.858,19.21,213587,0
2008-04-07,19.469,19.478,19.201,19.284,183284,0
2008-04-08,19.126,19.505,19.126,19.367,70989,0
2008-04-09,19.478,19.745,18.877,18.916,146103,0
2008-04-10,18.988,19.441,18.731,19.22,98854,0
2008-04-11,18.961,19.172,18.25,18.39,139052,0
2008-04-14,18.426,18.666,18.211,18.481,118711,0
2008-04-15,18.611,18.611,18.221,18.516,178513,0
2008-04-16,18.621,19.046,18.443,18.979,150590,0
2008-04-17,18.831,19.089,18.443,18.545,184400,0
2008-04-18,18.998,19.053,18.555,18.621,265725,0
2008-04-21,18.535,18.535,17.936,18.112,208380,0
2008-04-22,19.847,20.207,18.887,19.708,612557,0
2008-04-23,19.802,20.013,18.573,18.666,346157,0
2008-04-24,18.759,19.975,18.601,19.894,259528,0
2008-04-25,20.022,20.225,19.774,20.059,286235,0
2008-04-28,20.135,20.307,19.784,19.912,292768,0
2008-04-29,19.921,20.336,19.921,20.059,175565,0
2008-04-30,20.135,21.001,20.135,20.539,296891,0
2008-05-01,20.43,21.417,19.22,20.907,188642,0
2008-05-02,20.954,21.388,19.847,21.057,261942,0
2008-05-05,21.047,21.047,19.856,20.503,166966,0
2008-05-06,19.432,20.345,19.432,20.188,214947,0
2008-05-07,19.681,20.317,19.58,19.625,150057,0
2008-05-08,19.745,20.049,19.339,19.794,180529,0
2008-05-09,19.653,19.822,19.385,19.589,120541,0
2008-05-12,19.689,20.326,18.498,20.207,128397,0
2008-05-13,20.297,20.297,19.422,19.894,209328,0
2008-05-14,19.975,20.467,19.856,20.253,248457,0
2008-05-15,20.181,20.584,20.088,20.53,257832,0
2008-05-16,20.677,20.677,18.703,20.44,163409,0
2008-05-19,20.401,20.566,20.135,20.336,275988,0
2008-05-20,20.307,20.307,18.961,20.078,137213,0
2008-05-21,20.172,20.392,19.422,19.616,153496,0
2008-05-22,18.526,18.685,17.889,18.269,363156,0
2008-05-23,18.176,18.462,18.002,18.289,304491,0
2008-05-27,18.435,19.441,18.435,19.422,311548,0
2008-05-28,19.56,19.57,18.794,18.925,191134,0
2008-05-29,18.925,19.661,18.925,19.403,205465,0
2008-05-30,19.393,19.441,19.046,19.385,357781,0
2008-06-02,19.311,20.27,18.988,19.83,352671,0
2008-06-03,19.948,20.253,19.385,19.432,321956,0
2008-06-04,19.422,20.235,18.498,20.031,248239,0
2008-06-05,20.163,20.401,19.965,20.383,149513,0
2008-06-06,20.307,20.307,19.644,19.784,379604,0
2008-06-09,19.689,19.884,19.302,19.46,321612,0
2008-06-10,19.249,19.784,19.249,19.625,152734,0
2008-06-11,19.534,19.894,18.839,18.839,147766,0
2008-06-12,18.979,19.497,18.979,19.027,172064,0
2008-06-13,19.257,19.57,19.155,19.497,128294,0
2008-06-16,19.488,19.726,18.867,19.367,280379,0
2008-06-17,19.311,19.469,18.988,19.007,121005,0
2008-06-18,18.925,19.155,18.675,18.979,125504,0
2008-06-19,18.601,19.249,18.601,19.21,143617,0
2008-06-20,19.081,19.081,18.555,18.794,322851,0
2008-06-23,18.925,18.961,18.611,18.639,242679,0
2008-06-24,18.611,19.755,18.488,18.731,292520,0
2008-06-25,18.831,19.534,18.831,19.201,304978,0
2008-06-26,19.046,19.046,18.316,18.352,240690,0
2008-06-27,18.279,18.591,18.139,18.417,1428379,0
2008-06-30,18.361,18.621,17.844,17.844,262994,0
2008-07-01,17.844,18.269,17.77,18.112,286799,0
2008-07-02,18.417,18.906,17.669,17.705,297029,0
2008-07-03,17.844,18.066,17.521,17.577,86193,0
2008-07-07,17.705,18.157,17.263,17.521,158989,0
2008-07-08,17.613,18.269,17.437,18.139,188532,0
2008-07-09,18.25,18.63,17.789,17.889,143244,0
2008-07-10,17.835,18.202,17.511,17.945,123412,0
2008-07-11,17.77,17.779,17.309,17.529,262573,0
2008-07-14,17.632,17.632,16.894,16.903,232824,0
2008-07-15,16.772,17.549,16.341,17.168,134273,0
2008-07-16,17.141,18.066,17.141,18.029,159818,0
2008-07-17,18.02,19.017,17.372,18.945,295009,0
2008-07-18,18.858,18.858,18.279,18.289,362319,0
2008-07-21,18.63,18.63,17.955,18.056,253137,0
2008-07-22,15.95,16.551,15.23,16.541,511736,0
2008-07-23,16.485,16.819,15.931,16.485,396515,0
2008-07-24,16.522,16.541,16.171,16.303,329640,0
2008-07-25,16.369,16.476,15.526,16.092,278979,0
2008-07-28,16.045,16.476,15.777,15.896,232462,0
2008-07-29,16.026,17.078,15.794,16.532,220925,0
2008-07-30,16.514,17.207,16.514,17.115,288595,0
2008-07-31,16.856,17.096,16.745,16.995,427883,0
2008-08-01,17.088,17.595,15.912,17.309,204761,0
2008-08-04,17.446,17.446,16.514,17.05,246897,0
2008-08-05,17.234,17.861,17.234,17.817,164460,0
2008-08-06,17.908,17.908,17.106,17.669,208074,0
2008-08-07,17.502,17.595,16.913,17.446,193031,0
2008-08-08,17.539,18.316,17.168,18.093,171033,0
2008-08-11,18.102,19.027,17.687,18.906,239076,0
2008-08-12,18.867,19.089,18.666,19.062,181804,0
2008-08-13,19.081,19.293,18.804,19.284,153995,0
2008-08-14,19.081,19.726,18.498,19.478,108663,0
2008-08-15,19.616,19.875,18.685,19.56,213877,0
2008-08-18,19.552,19.616,18.334,19.339,203870,0
2008-08-19,19.284,19.375,18.794,18.906,115004,0
2008-08-20,19.099,19.349,18.749,18.935,155021,0
2008-08-21,18.786,18.867,18.176,18.185,169051,0
2008-08-22,18.361,19.321,18.038,18.666,153710,0
2008-08-25,18.221,18.639,17.861,17.861,149531,0
2008-08-26,17.799,18.749,17.705,17.76,139299,0
2008-08-27,17.871,18.516,17.871,18.352,110282,0
2008-08-28,18.407,18.516,17.669,18.462,118542,0
2008-08-29,18.325,18.545,17.835,17.853,106555,0
2008-09-02,18.011,18.712,17.705,17.889,159956,0
2008-09-03,17.889,18.776,17.889,18.202,141705,0
2008-09-04,17.355,17.669,17.188,17.483,282763,0
2008-09-05,17.382,17.465,17.022,17.059,258853,0
2008-09-08,17.577,17.964,17.106,17.577,383235,0
2008-09-09,17.521,17.77,16.875,17.106,327122,0
2008-09-10,17.465,17.641,17.014,17.291,378515,0
2008-09-11,16.93,17.734,16.718,17.068,297275,0
2008-09-12,16.837,17.088,16.755,16.903,147043,0
2008-09-15,16.341,17.465,16.341,16.8,235057,0
2008-09-16,17.188,17.743,16.514,17.216,397252,0
2008-09-17,16.522,17.141,16.227,16.763,348350,0
2008-09-18,17.319,17.77,15.656,17.3,504865,0
2008-09-19,18.038,18.297,16.913,18.297,938695,0
2008-09-22,18.426,18.426,16.718,16.837,308876,0
2008-09-23,17.106,17.529,16.828,17.078,221504,0
2008-09-24,17.132,17.77,16.654,16.681,181224,0
2008-09-25,16.728,17.411,16.405,17.254,241631,0
2008-09-26,17.291,17.695,16.977,17.651,231884,0
2008-09-29,17.273,18.167,15.656,17.022,251193,0
2008-09-30,17.3,17.76,16.985,17.585,229891,0
2008-10-01,17.539,17.844,17.263,17.539,246416,0
2008-10-02,17.558,17.974,16.504,16.617,174287,0
2008-10-03,16.939,17.059,16.199,16.246,166627,0
2008-10-06,15.969,16.189,14.993,15.628,257493,0
2008-10-07,15.921,16.504,14.807,15.092,268190,0
2008-10-08,14.593,15.453,14.584,14.68,313759,0
2008-10-09,14.936,15.047,13.615,13.615,290666,0
2008-10-10,12.989,14.927,12.923,14.421,391219,0
2008-10-13,14.797,14.974,14.232,14.698,254961,0
2008-10-14,15.425,15.712,14.318,14.517,283827,0
2008-10-15,14.098,15.075,12.832,12.885,323070,0
2008-10-16,12.989,14.824,12.776,13.948,366338,0
2008-10-17,13.449,14.003,13.036,13.396,606671,0
2008-10-20,13.293,14.08,13.219,14.08,357455,0
2008-10-21,13.386,14.754,13.376,14.251,388416,0
2008-10-22,13.901,14.769,12.608,12.74,305751,0
2008-10-23,12.868,13.459,11.964,12.445,209735,0
2008-10-24,12.913,12.913,11.521,11.954,307141,0
2008-10-27,11.631,11.853,10.644,10.939,260495,0
2008-10-28,10.939,11.567,10.625,11.512,327673,0
2008-10-29,11.281,11.827,11.095,11.428,269711,0
2008-10-30,11.631,12.25,11.558,12.25,186254,0
2008-10-31,11.881,13.358,11.676,13.145,311714,0
2008-11-03,12.868,13.837,12.573,13.579,222120,0
2008-11-04,13.681,13.801,13.118,13.653,134916,0
2008-11-05,13.449,13.764,12.647,12.693,184503,0
2008-11-06,12.647,12.885,12.416,12.481,165262,0
2008-11-07,12.628,12.97,12.131,12.426,277724,0
2008-11-10,12.721,12.721,11.827,11.972,391948,0
2008-11-11,11.908,12.693,11.371,12.296,360445,0
2008-11-12,12.02,12.269,11.363,11.456,458101,0
2008-11-13,11.363,12.535,10.959,12.436,469821,0
2008-11-14,12.341,12.665,11.409,11.466,349870,0
2008-11-17,11.309,11.761,11.142,11.151,240401,0
2008-11-18,11.161,11.419,10.568,10.995,261216,0
2008-11-19,11.05,11.123,10.172,10.182,264138,0
2008-11-20,10.394,10.394,9.2679,9.2782,223495,0
2008-11-21,9.509,9.988,8.742,9.655,366343,0
2008-11-24,9.563,11.004,8.9451,10.026,430882,0
2008-11-25,10.301,10.423,9.665,10.109,444557,0
2008-11-26,9.824,10.864,9.824,10.793,185685,0
2008-11-28,10.578,10.793,10.542,10.755,126250,0
2008-12-01,10.459,10.802,9.4631,9.509,255898,0
2008-12-02,9.665,10.109,8.8712,10.08,237241,0
2008-12-03,9.768,10.366,9.768,10.138,290493,0
2008-12-04,9.886,10.339,9.4344,10.147,296350,0
2008-12-05,9.913,10.339,9.2035,10.321,348215,0
2008-12-08,10.559,10.737,10.006,10.663,307912,0
2008-12-09,10.506,11.114,10.191,10.321,275301,0
2008-12-10,10.384,10.893,10.165,10.605,158698,0
2008-12-11,10.441,10.793,10.165,10.311,300877,0
2008-12-12,9.988,10.855,9.693,10.846,161625,0
2008-12-15,10.855,10.995,10.138,10.366,221541,0
2008-12-16,10.525,11.254,10.366,11.207,222953,0
2008-12-17,11.095,12.436,10.846,12.131,348039,0
2008-12-18,12.131,12.573,11.752,11.972,263623,0
2008-12-19,12.222,12.813,11.649,12.26,329070,0
2008-12-22,12.286,12.426,10.783,11.254,235883,0
2008-12-23,11.428,11.742,11.142,11.495,151306,0
2008-12-24,11.428,11.649,11.013,11.495,58428,0
2008-12-26,11.521,11.724,11.428,11.585,61857,0
2008-12-29,11.585,11.585,11.004,11.17,125269,0
2008-12-30,11.207,11.512,11.013,11.485,198526,0
2008-12-31,11.466,12.111,11.227,12.01,177423,0
2009-01-02,12.046,12.544,11.631,12.473,179062,0
2009-01-05,12.445,12.656,12.159,12.445,142140,0
2009-01-06,12.544,13.044,12.544,12.98,153431,0
2009-01-07,12.675,12.913,12.359,12.582,213467,0
2009-01-08,12.5,12.923,12.26,12.599,153148,0
2009-01-09,12.535,12.535,11.843,11.872,146582,0
2009-01-12,11.808,12.131,11.512,11.575,95155,0
2009-01-13,11.476,11.771,11.381,11.594,121611,0
2009-01-14,11.262,11.752,10.55,10.605,252124,0
2009-01-15,10.542,11.067,10.255,11.004,226726,0
2009-01-16,11.123,11.123,10.459,10.773,130382,0
2009-01-20,10.478,10.506,9.922,9.941,156430,0
2009-01-21,10.062,10.488,9.913,10.433,137153,0
2009-01-22,9.841,10.182,9.3696,9.711,243340,0
2009-01-23,9.4254,9.592,9.0466,9.3881,241270,0
2009-01-26,9.351,9.592,9.0466,9.2593,261412,0
2009-01-27,9.2593,9.626,9.1117,9.4897,149474,0
2009-01-28,9.636,9.979,9.3881,9.546,315690,0
2009-01-29,9.4344,9.4344,8.8622,8.9361,222414,0
2009-01-30,8.9635,9.1669,8.3079,8.3636,212342,0
2009-02-02,8.2618,8.6126,8.1881,8.5484,182012,0
2009-02-03,8.5665,8.742,8.2713,8.6405,147959,0
2009-02-04,8.6034,9.3044,8.6034,8.8712,190287,0
2009-02-05,8.742,9.2495,8.3912,9.1386,267982,0
2009-02-06,9.0836,10.264,9.0836,9.841,394693,0
2009-02-09,9.805,9.878,9.4631,9.85,143420,0
2009-02-10,9.711,9.768,9.3597,9.3881,228527,0
2009-02-11,9.3881,9.815,9.3881,9.626,137394,0
2009-02-12,9.3784,9.665,9.2679,9.4897,231406,0
2009-02-13,9.4541,9.941,9.0007,9.509,122049,0
2009-02-17,9.2035,9.768,9.0373,9.4254,284692,0
2009-02-18,9.509,9.693,9.323,9.398,134100,0
2009-02-19,9.4631,9.509,8.8805,8.9173,159895,0
2009-02-20,8.7697,9.0931,8.1973,8.4836,209649,0
2009-02-23,8.4004,8.7512,7.7634,7.7726,223651,0
2009-02-24,8.3636,8.4004,7.7358,8.3543,297788,0
2009-02-25,8.3636,8.3636,7.5233,7.5603,469698,0
2009-02-26,7.4402,7.5233,7.1912,7.2095,299639,0
2009-02-27,6.979,7.3112,6.979,7.016,241710,0
2009-03-02,6.859,6.905,6.5357,6.5633,231840,0
2009-03-03,6.6558,6.8864,6.3324,6.4897,210767,0
2009-03-04,6.5633,6.7295,6.3419,6.4897,251657,0
2009-03-05,6.3236,6.4526,5.705,5.723,144709,0
2009-03-06,5.7509,5.8806,5.6402,5.8158,152941,0
2009-03-09,6.4712,6.4712,5.723,5.8249,167642,0
2009-03-10,5.945,6.4985,5.7143,6.4803,174001,0
2009-03-11,6.4803,6.8313,6.2033,6.3324,150292,0
2009-03-12,6.3046,7.025,6.2771,7.0065,197860,0
2009-03-13,7.0339,7.4772,6.9328,7.302,193370,0
2009-03-16,7.339,7.5509,7.2004,7.2649,170205,0
2009-03-17,7.2371,7.4497,7.1451,7.4497,302333,0
2009-03-18,7.4497,7.9115,7.348,7.8742,366323,0
2009-03-19,7.994,8.1144,7.5882,7.7726,87841,0
2009-03-20,7.782,7.994,7.339,7.339,212722,0
2009-03-23,7.5603,8.5759,7.3571,8.5484,205242,0
2009-03-24,8.3636,8.585,7.9115,7.939,150249,0
2009-03-25,7.9115,8.345,7.7083,8.0588,245407,0
2009-03-26,8.1326,8.8805,8.1326,8.631,182626,0
2009-03-27,8.4558,8.4649,7.8649,7.9018,162225,0
2009-03-30,7.6622,7.6806,7.2835,7.3759,189196,0
2009-03-31,7.4402,7.6528,7.2558,7.4313,184475,0
2009-04-01,7.2282,7.5509,7.0895,7.3847,205907,0
2009-04-02,7.542,8.788,7.4313,8.6498,281121,0
2009-04-03,8.5665,8.7144,8.4649,8.6959,202658,0
2009-04-06,8.5759,8.7697,8.142,8.3358,130271,0
2009-04-07,8.1511,8.4558,8.0774,8.2249,172603,0
2009-04-08,8.3636,8.5484,8.2342,8.3727,129567,0
2009-04-09,8.631,9.2679,8.5113,9.0097,158499,0
2009-04-13,8.8896,8.9911,8.6865,8.9542,133817,0
2009-04-14,8.7234,9.0007,8.6405,8.705,146604,0
2009-04-15,8.6773,9.1203,8.6773,8.8622,185201,0
2009-04-16,8.982,9.1566,8.8622,9.1019,189936,0
2009-04-17,9.1566,9.4541,8.8249,9.0007,149419,0
2009-04-20,8.7144,8.7606,8.1511,8.1511,153020,0
2009-04-21,8.0312,8.9266,8.0312,8.8989,220016,0
2009-04-22,8.8989,9.626,8.7234,9.4254,247436,0
2009-04-23,9.509,9.626,9.0466,9.2127,323044,0
2009-04-24,9.3784,9.97,9.3597,9.868,160306,0
2009-04-27,9.626,9.868,9.3696,9.608,268920,0
2009-04-28,9.0931,10.062,8.982,9.97,366740,0
2009-04-29,10.006,10.976,9.4442,10.663,294166,0
2009-04-30,10.755,11.076,10.357,10.488,326431,0
2009-05-01,10.433,10.717,10.209,10.497,337436,0
2009-05-04,10.605,10.93,10.321,10.506,245976,0
2009-05-05,10.488,10.82,10.147,10.348,579375,0
2009-05-06,10.506,10.559,10.118,10.533,192751,0
2009-05-07,10.615,10.737,10.2,10.329,191782,0
2009-05-08,10.672,11.371,10.384,11.29,291871,0
2009-05-11,10.976,11.29,10.681,10.855,186671,0
2009-05-12,10.874,11.05,10.459,10.883,258694,0
2009-05-13,10.663,10.699,10.118,10.321,175701,0
2009-05-14,10.506,10.764,10.348,10.689,143021,0
2009-05-15,10.717,10.864,10.217,10.506,145032,0
2009-05-18,10.596,10.968,10.413,10.93,143540,0
2009-05-19,10.773,10.81,10.441,10.516,176603,0
2009-05-20,10.644,10.689,10.035,10.08,203327,0
2009-05-21,9.988,10.099,9.592,9.786,196220,0
2009-05-22,9.824,10.172,9.721,9.758,107137,0
2009-05-26,9.655,10.883,9.509,10.864,191435,0
2009-05-27,10.672,10.745,9.795,9.841,214609,0
2009-05-28,9.96,10.366,9.4067,9.85,170261,0
2009-05-29,9.878,10.147,9.4165,9.841,303337,0
2009-06-01,10.071,11.013,10.071,10.959,296037,0
2009-06-02,10.727,11.254,10.634,11.041,201477,0
2009-06-03,10.874,11.151,10.81,11.067,166952,0
2009-06-04,11.067,11.299,10.846,11.188,106143,0
2009-06-05,11.281,11.621,11.059,11.381,91465,0
2009-06-08,11.179,11.531,11.123,11.272,116728,0
2009-06-09,11.363,11.409,11.076,11.217,134106,0
2009-06-10,11.299,11.344,10.802,11.076,126348,0
2009-06-11,11.059,11.447,11.059,11.254,124514,0
2009-06-12,11.151,11.447,11.123,11.419,118143,0
2009-06-15,11.539,11.659,11.132,11.399,227937,0
2009-06-16,11.476,11.991,11.428,11.512,136514,0
2009-06-17,11.531,11.946,11.485,11.539,244599,0
2009-06-18,11.512,11.567,11.281,11.39,169235,0
2009-06-19,11.399,11.788,11.29,11.316,333246,0
2009-06-22,11.161,11.161,10.615,10.615,211499,0
2009-06-23,10.681,10.968,10.533,10.568,192405,0
2009-06-24,10.717,10.874,10.525,10.625,282255,0
2009-06-25,10.525,10.745,10.404,10.717,230168,0
2009-06-26,10.625,10.949,10.339,10.836,536010,0
2009-06-29,10.855,10.855,10.348,10.559,174233,0
2009-06-30,10.596,10.596,10.08,10.109,319894,0
2009-07-01,10.109,10.586,9.805,10.433,153797,0
2009-07-02,10.191,10.864,9.878,9.894,181537,0
2009-07-06,9.824,10.172,9.758,10.006,146174,0
2009-07-07,9.988,10.128,9.824,9.868,118685,0
2009-07-08,9.886,10.099,9.702,9.841,100032,0
2009-07-09,9.878,10.118,9.749,9.815,85236,0
2009-07-10,9.674,9.95,9.6,9.859,84374,0
2009-07-13,9.886,10.026,9.592,10.026,80752,0
2009-07-14,9.988,10.044,9.815,9.96,76137,0
2009-07-15,10.165,10.995,9.859,10.968,145719,0
2009-07-16,10.976,11.344,10.625,11.245,127322,0
2009-07-17,11.316,11.325,10.949,11.123,109188,0
2009-07-20,11.17,11.363,10.968,11.335,61946,0
2009-07-21,11.381,11.504,11.198,11.419,80198,0
2009-07-22,11.325,11.676,11.281,11.344,74890,0
2009-07-23,11.299,11.981,10.959,11.889,156524,0
2009-07-24,11.752,11.917,11.631,11.843,85552,0
2009-07-27,11.788,11.788,10.976,11.132,142557,0
2009-07-28,11.105,11.428,10.976,11.325,94739,0
2009-07-29,11.198,11.512,11.198,11.281,58918,0
2009-07-30,11.409,11.724,11.207,11.262,161352,0
2009-07-31,11.151,11.29,10.855,10.855,137965,0
2009-08-03,10.968,11.207,10.802,11.17,213073,0
2009-08-04,11.004,11.631,11.004,11.531,106198,0
2009-08-05,10.902,11.371,10.615,10.672,141464,0
2009-08-06,10.737,11.409,10.311,10.441,129518,0
2009-08-07,10.654,11.123,10.404,10.986,155381,0
2009-08-10,10.802,11.123,10.615,10.959,105003,0
2009-08-11,10.855,10.92,10.478,10.488,87418,0
2009-08-12,10.459,11.188,10.459,10.976,97267,0
2009-08-13,11.041,11.041,10.672,10.874,68106,0
2009-08-14,10.802,10.92,10.625,10.727,107112,0
2009-08-17,10.615,10.81,10.459,10.488,92999,0
2009-08-18,10.525,10.939,10.118,10.156,133073,0
2009-08-19,10.071,10.506,10.044,10.441,75099,0
2009-08-20,10.384,10.939,10.384,10.902,74567,0
2009-08-21,11.132,11.631,11.041,11.567,137998,0
2009-08-24,11.567,11.676,11.179,11.419,85371,0
2009-08-25,11.504,11.631,11.281,11.325,100284,0
2009-08-26,11.371,11.539,11.095,11.399,83155,0
2009-08-27,11.428,11.659,10.949,11.512,72758,0
2009-08-28,11.603,11.603,11.023,11.114,91138,0
2009-08-31,10.959,10.959,10.384,10.596,172107,0
2009-09-01,10.478,11.067,10.255,10.55,159725,0
2009-09-02,10.497,11.013,10.404,10.737,103704,0
2009-09-03,10.755,10.968,10.321,10.727,94204,0
2009-09-04,10.681,11.132,10.55,11.067,75728,0
2009-09-08,11.142,11.17,10.404,10.737,207439,0
2009-09-09,10.699,11.17,10.533,11.123,92694,0
2009-09-10,11.076,11.539,11.05,11.531,97845,0
2009-09-11,11.504,11.843,11.344,11.381,68242,0
2009-09-14,11.245,12,11.245,11.991,132511,0
2009-09-15,12.01,12.213,11.808,12.121,91501,0
2009-09-16,12.15,12.693,12.064,12.59,105385,0
2009-09-17,12.59,12.776,12.416,12.564,83315,0
2009-09-18,12.608,13.017,12.599,12.932,297296,0
2009-09-21,12.675,12.885,12.564,12.665,69570,0
2009-09-22,12.849,13.017,12.554,12.868,68831,0
2009-09-23,12.913,12.913,12.397,12.397,85068,0
2009-09-24,12.369,12.573,11.621,11.742,83314,0
2009-09-25,11.761,11.917,11.621,11.64,72795,0
2009-09-28,11.669,12.159,11.076,12.082,70131,0
2009-09-29,12.046,12.046,11.621,11.686,56748,0
2009-09-30,11.669,11.669,11.076,11.354,164934,0
2009-10-01,11.631,11.752,11.114,11.371,206893,0
2009-10-02,11.217,11.704,11.217,11.649,94256,0
2009-10-05,11.704,11.991,11.539,11.917,100441,0
2009-10-06,11.991,12.341,11.927,12.213,101156,0
2009-10-07,12.14,12.359,12.038,12.222,117506,0
2009-10-08,12.277,12.637,12.038,12.204,124295,0
2009-10-09,12.14,12.341,11.927,12.332,92157,0
2009-10-12,12.315,12.464,11.946,11.991,100575,0
2009-10-13,11.917,11.917,11.594,11.631,94593,0
2009-10-14,11.649,12.176,11.631,12.092,78386,0
2009-10-15,11.954,12.277,11.843,12.102,51033,0
2009-10-16,11.991,12.102,11.733,11.964,83004,0
2009-10-19,12.02,12.416,11.704,12.241,73868,0
2009-10-20,12.26,12.387,11.881,12.25,63776,0
2009-10-21,12.185,12.464,11.567,11.724,137540,0
2009-10-22,11.686,12,11.344,11.917,69090,0
2009-10-23,11.927,12.02,11.309,11.344,92531,0
2009-10-26,11.316,11.575,11.076,11.217,88832,0
2009-10-27,11.316,11.64,11.309,11.399,80539,0
2009-10-28,11.409,11.742,11.095,11.114,190127,0
2009-10-29,11.235,11.808,11.105,11.245,121448,0
2009-10-30,11.123,11.262,10.165,10.227,199646,0
2009-11-02,10.264,10.497,9.805,10.348,91824,0
2009-11-03,10.293,10.468,10.118,10.413,84493,0
2009-11-04,10.478,10.605,10.147,10.237,95561,0
2009-11-05,10.366,11.076,10.366,10.995,134487,0
2009-11-06,10.82,11.299,10.451,11.188,159648,0
2009-11-09,11.281,11.281,10.727,10.855,176664,0
2009-11-10,10.82,10.91,10.559,10.578,168237,0
2009-11-11,10.737,11.041,10.366,10.596,98441,0
2009-11-12,10.559,10.681,9.95,9.998,100020,0
2009-11-13,10.08,10.596,9.922,10.182,79910,0
2009-11-16,10.264,10.949,10.264,10.793,91679,0
2009-11-17,10.727,10.727,10.506,10.654,148560,0
2009-11-18,10.615,10.644,10.255,10.394,46506,0
2009-11-19,10.237,10.237,9.786,9.85,143009,0
2009-11-20,9.702,9.922,9.702,9.904,86147,0
2009-11-23,10.118,10.191,9.913,10.006,94728,0
2009-11-24,10.035,10.099,9.922,10.062,115156,0
2009-11-25,10.099,10.109,9.979,10.016,93013,0
2009-11-27,9.608,9.721,9.555,9.592,74975,0
2009-11-30,9.563,9.702,9.2398,9.683,158504,0
2009-12-01,9.758,10.026,9.702,9.886,106463,0
2009-12-02,9.841,10.147,9.749,9.805,88632,0
2009-12-03,9.805,9.85,9.518,9.573,81946,0
2009-12-04,9.815,10.764,9.777,10.727,181579,0
2009-12-07,10.663,10.827,10.542,10.764,82766,0
2009-12-08,10.672,10.986,10.533,10.717,101132,0
2009-12-09,10.727,10.727,10.357,10.568,147507,0
2009-12-10,10.634,10.634,9.702,9.833,260494,0
2009-12-11,9.941,10.247,9.721,10.2,102940,0
2009-12-14,10.301,10.348,9.988,10.321,168260,0
2009-12-15,10.283,10.441,9.85,9.868,213755,0
2009-12-16,9.97,10.293,9.824,10.264,274421,0
2009-12-17,10.118,10.138,9.674,9.868,266702,0
2009-12-18,9.97,10.301,9.4254,9.4708,4261895,0
2009-12-21,9.546,10.634,9.4631,10.394,433326,0
2009-12-22,10.451,10.995,10.273,10.874,335708,0
2009-12-23,10.93,11.272,10.783,11.041,165179,0
2009-12-24,11.086,11.325,11.086,11.254,78698,0
2009-12-28,11.309,11.309,11.086,11.217,134161,0
2009-12-29,11.29,11.354,11.105,11.245,115663,0
2009-12-30,11.207,11.309,11.086,11.299,118802,0
2009-12-31,11.235,11.371,11.013,11.013,163062,0
2010-01-04,11.17,11.937,11.17,11.898,206566,0
2010-01-05,11.843,11.991,11.631,11.954,226838,0
2010-01-06,11.881,11.981,11.466,11.594,211085,0
2010-01-07,11.549,11.742,11.325,11.695,144239,0
2010-01-08,11.669,11.669,11.281,11.485,227030,0
2010-01-11,11.539,11.549,11.198,11.316,92067,0
2010-01-12,11.235,11.29,10.893,10.976,132596,0
2010-01-13,11.067,11.585,11.067,11.521,108423,0
2010-01-14,11.428,11.649,11.235,11.585,48261,0
2010-01-15,11.621,11.621,11.086,11.399,143753,0
2010-01-19,11.485,11.575,11.17,11.504,153930,0
2010-01-20,11.991,12.693,11.881,12.665,413270,0
2010-01-21,12.693,12.693,12,12.111,180199,0
2010-01-22,12.064,12.369,12,12.222,279408,0
2010-01-25,12.436,12.544,12.14,12.25,207873,0
2010-01-26,12.204,12.526,12.074,12.369,221159,0
2010-01-27,12.241,12.491,11.908,12.436,196327,0
2010-01-28,12.455,12.599,12.038,12.176,184959,0
2010-01-29,12.204,12.416,12.046,12.111,286822,0
2010-02-01,12.222,12.516,12.092,12.516,145830,0
2010-02-02,12.564,12.849,12.426,12.803,187845,0
2010-02-03,12.758,12.822,12.508,12.758,115124,0
2010-02-04,12.582,12.599,12.159,12.232,244571,0
2010-02-05,12.35,15.085,12.35,14.67,971787,0
2010-02-08,14.689,14.745,13.966,14.289,294285,0
2010-02-09,14.517,14.68,14.089,14.163,287792,0
2010-02-10,14.042,14.163,13.663,13.83,153363,0
2010-02-11,13.792,14.483,13.672,14.356,162235,0
2010-02-12,14.153,14.337,13.948,14.052,152953,0
2010-02-16,14.205,14.318,14.052,14.308,94035,0
2010-02-17,14.308,14.788,14.223,14.779,240821,0
2010-02-18,14.716,15.462,14.716,15.39,312463,0
2010-02-19,15.381,15.694,15.131,15.646,312583,0
2010-02-22,15.665,15.879,15.352,15.371,147164,0
2010-02-23,15.288,15.352,14.439,14.698,617178,0
2010-02-24,14.716,15.085,14.651,14.898,146354,0
2010-02-25,14.584,14.878,14.366,14.788,229231,0
2010-02-26,14.762,14.871,14.483,14.517,116281,0
2010-03-01,14.584,15.047,14.575,14.955,162343,0
2010-03-02,15.031,15.031,14.631,14.689,182138,0
2010-03-03,14.769,14.898,14.483,14.736,158434,0
2010-03-04,14.736,15.183,14.631,14.917,168386,0
2010-03-05,15.075,15.545,15.075,15.507,709347,0
2010-03-08,15.545,15.702,15.371,15.602,311183,0
2010-03-09,15.564,16.064,15.545,15.96,136329,0
2010-03-10,16.007,16.617,16.007,16.609,128944,0
2010-03-11,16.514,16.636,16.045,16.609,134824,0
2010-03-12,16.617,16.617,15.637,15.749,204306,0
2010-03-15,15.674,15.904,15.157,15.841,84727,0
2010-03-16,15.94,15.94,15.545,15.841,60028,0
2010-03-17,15.879,16.11,15.72,15.813,88234,0
2010-03-18,15.749,16.092,15.288,15.912,98354,0
2010-03-19,16.036,16.036,15.342,15.371,229613,0
2010-03-22,15.279,15.694,15.003,15.637,131776,0
2010-03-23,15.694,16.017,15.583,15.96,110609,0
2010-03-24,15.904,16.054,15.507,15.517,92431,0
2010-03-25,15.618,15.769,15.085,15.139,183654,0
2010-03-26,15.25,15.702,15.057,15.453,76971,0
2010-03-29,15.554,15.823,15.517,15.712,72529,0
2010-03-30,15.694,15.989,15.574,15.904,81259,0
2010-03-31,15.785,16.036,15.362,15.381,177447,0
2010-04-01,15.462,15.602,15.211,15.407,139190,0
2010-04-05,15.444,15.94,15.39,15.921,156662,0
2010-04-06,15.813,16.246,15.813,16.209,127031,0
2010-04-07,16.136,16.154,15.694,15.823,150818,0
2010-04-08,15.702,16.007,15.362,15.931,99884,0
2010-04-09,15.896,15.896,15.489,15.574,58104,0
2010-04-12,15.684,16.154,15.646,16.154,128796,0
2010-04-13,16.146,16.154,15.841,15.979,79180,0
2010-04-14,16.154,16.626,15.888,16.617,142669,0
2010-04-15,16.522,16.699,16.467,16.522,99487,0
2010-04-16,16.495,16.617,16.209,16.36,103348,0
2010-04-19,16.303,16.431,15.879,16.181,100672,0
2010-04-20,16.246,16.369,16.154,16.36,75379,0
2010-04-21,16.341,16.985,16.227,16.977,173067,0
2010-04-22,16.728,17.032,16.617,17.014,96190,0
2010-04-23,17.068,17.309,16.846,17.309,172557,0
2010-04-26,17.329,17.474,17.014,17.068,91953,0
2010-04-27,17.005,17.3,16.699,16.718,186117,0
2010-04-28,16.828,16.866,15.989,16.007,232081,0
2010-04-29,16.181,16.181,15.536,15.94,233294,0
2010-04-30,15.969,15.969,14.824,14.824,221821,0
2010-05-03,14.917,15.545,14.754,15.526,194023,0
2010-05-04,15.23,15.23,14.769,14.833,142500,0
2010-05-05,14.707,15.003,14.366,14.375,121428,0
2010-05-06,14.337,14.537,12.721,13.504,258217,0
2010-05-07,13.569,13.901,12.923,12.952,402623,0
2010-05-10,13.727,14.517,13.69,14.467,210801,0
2010-05-11,14.289,15.211,14.279,15.112,386188,0
2010-05-12,15.888,16.101,15.24,15.694,348232,0
2010-05-13,15.684,15.794,15.259,15.74,199669,0
2010-05-14,15.583,15.859,15.039,15.279,171919,0
2010-05-17,15.453,15.832,14.651,15.73,347096,0
2010-05-18,16.074,16.199,15.39,15.39,105490,0
2010-05-19,15.269,15.564,15.021,15.147,139997,0
2010-05-20,14.556,14.707,13.607,13.635,149926,0
2010-05-21,13.303,13.847,13.063,13.746,230880,0
2010-05-24,13.709,14.013,13.523,13.719,111046,0
2010-05-25,13.523,13.523,12.803,13.08,171821,0
2010-05-26,13.164,13.663,13.118,13.283,240585,0
2010-05-27,13.736,13.82,13.367,13.746,127388,0
2010-05-28,13.643,13.663,13.35,13.469,143996,0
2010-06-01,13.386,13.607,13.136,13.228,237423,0
2010-06-02,13.274,13.994,13.08,13.929,250516,0
2010-06-03,13.865,14.261,13.865,14.032,141582,0
2010-06-04,13.478,13.635,12.74,12.813,167852,0
2010-06-07,12.822,12.895,12.204,12.213,190443,0
2010-06-08,12.26,12.286,11.817,11.843,442428,0
2010-06-09,12.046,12.369,11.898,12.074,178566,0
2010-06-10,12.387,12.923,12.232,12.905,172604,0
2010-06-11,12.712,13.376,12.59,13.35,139809,0
2010-06-14,13.561,13.561,12.932,13.017,132242,0
2010-06-15,13.154,13.883,12.923,13.847,205685,0
2010-06-16,13.643,13.865,13.413,13.69,146081,0
2010-06-17,13.736,13.736,13.145,13.303,144038,0
2010-06-18,13.403,13.81,13.264,13.635,236502,0
2010-06-21,13.883,14.213,13.82,13.948,156314,0
2010-06-22,14.071,14.308,13.569,13.764,117200,0
2010-06-23,13.774,14.298,13.579,13.873,134069,0
2010-06-24,13.746,14.279,13.727,13.939,97974,0
2010-06-25,14.032,14.762,13.911,14.745,246378,0
2010-06-28,14.641,15.057,14.613,14.66,126677,0
2010-06-29,14.308,14.584,13.939,14.27,286094,0
2010-06-30,14.261,14.366,13.643,13.727,177423,0
2010-07-01,13.81,13.83,12.647,12.74,217769,0
2010-07-02,12.905,12.905,12.325,12.464,92563,0
2010-07-06,12.721,12.813,11.937,11.981,158599,0
2010-07-07,12.092,12.768,12.028,12.712,127596,0
2010-07-08,12.905,12.905,12.286,12.849,95107,0
2010-07-09,12.795,13.293,12.647,13.264,73061,0
2010-07-12,13.236,13.386,12.712,12.813,59313,0
2010-07-13,13.063,13.228,12.721,13.173,175299,0
2010-07-14,13.063,13.264,12.98,13.219,63158,0
2010-07-15,13.209,13.228,12.647,12.952,89078,0
2010-07-16,12.795,12.803,12.01,12.074,173649,0
2010-07-19,12.176,12.35,11.881,12.277,67749,0
2010-07-20,12.064,12.59,11.937,12.554,120485,0
2010-07-21,12.721,12.795,12.055,12.241,114223,0
2010-07-22,12.508,13.857,12.341,13.643,171791,0
2010-07-23,13.504,14.223,13.504,14.17,99356,0
2010-07-26,14.196,14.631,14.08,14.613,156240,0
2010-07-27,14.797,15.031,14.261,14.366,114144,0
2010-07-28,14.279,14.412,13.81,13.919,80469,0
2010-07-29,14.042,14.089,13.643,13.883,58883,0
2010-07-30,13.569,14.089,13.569,13.663,92471,0
2010-08-02,13.975,14.223,13.607,13.873,93072,0
2010-08-03,13.736,14.052,13.367,13.643,173539,0
2010-08-04,13.727,14.003,13.533,13.672,163394,0
2010-08-05,13.569,13.69,13.283,13.478,128891,0
2010-08-06,13.2,13.469,12.813,13.209,121437,0
2010-08-09,13.376,13.635,13.293,13.598,108690,0
2010-08-10,13.376,13.487,12.932,13.017,86864,0
2010-08-11,13.072,13.561,11.733,12.038,226074,0
2010-08-12,11.771,12.445,11.771,11.898,148341,0
2010-08-13,11.872,12.02,11.409,11.521,150017,0
2010-08-16,11.371,11.447,10.55,10.968,374940,0
2010-08-17,11.188,11.419,11.132,11.299,276699,0
2010-08-18,11.254,11.447,10.91,11.344,158853,0
2010-08-19,11.245,11.299,10.634,10.672,247741,0
2010-08-20,10.568,10.745,10.321,10.644,141870,0
2010-08-23,10.727,10.874,9.841,9.85,277844,0
2010-08-24,9.795,10.099,9.618,9.721,183445,0
2010-08-25,9.655,10.035,9.4442,9.97,127199,0
2010-08-26,10.026,10.247,9.618,9.646,154217,0
2010-08-27,9.841,9.96,9.537,9.913,131641,0
2010-08-30,9.824,10.006,9.518,9.528,236246,0
2010-08-31,9.518,9.786,9.2957,9.636,483081,0
2010-09-01,9.886,10.506,9.683,10.488,342497,0
2010-09-02,10.441,10.625,10.273,10.55,308488,0
2010-09-03,10.727,11.539,10.654,11.504,220615,0
2010-09-07,11.466,11.466,10.81,10.855,147079,0
2010-09-08,10.92,11.161,10.827,10.855,97196,0
2010-09-09,11.067,11.076,10.81,10.976,83874,0
2010-09-10,11.023,11.076,10.827,10.92,47566,0
2010-09-13,11.059,11.539,10.864,11.476,153640,0
2010-09-14,11.456,11.64,11.316,11.485,99980,0
2010-09-15,11.428,11.676,11.207,11.558,68684,0
2010-09-16,11.504,11.585,11.217,11.466,112569,0
2010-09-17,11.612,11.612,11.198,11.428,312065,0
2010-09-20,11.437,12.296,11.161,12.131,351938,0
2010-09-21,12.14,12.14,11.558,11.567,90312,0
2010-09-22,11.456,11.659,10.93,11.023,150560,0
2010-09-23,10.864,11.114,10.689,10.699,102203,0
2010-09-24,10.959,11.29,10.864,11.254,119127,0
2010-09-27,11.262,11.309,10.949,11.004,82170,0
2010-09-28,11.013,11.188,10.745,11.123,135550,0
2010-09-29,11.059,11.17,10.949,11.023,146522,0
2010-09-30,11.188,11.227,10.708,10.827,167562,0
2010-10-01,10.986,11.29,10.836,11.217,83240,0
2010-10-04,11.151,11.227,10.802,10.864,98666,0
2010-10-05,11.076,11.686,10.976,11.558,172390,0
2010-10-06,11.567,11.594,11.325,11.594,155605,0
2010-10-07,11.686,12.055,11.594,11.889,142501,0
2010-10-08,11.937,12.849,11.937,12.685,143429,0
2010-10-11,12.703,12.952,12.599,12.675,103875,0
2010-10-12,12.647,12.832,12.526,12.786,68503,0
2010-10-13,12.859,13.255,12.776,13.017,110215,0
2010-10-14,12.952,13.126,12.712,13.09,114874,0
2010-10-15,13.35,13.533,12.795,12.868,117698,0
2010-10-18,12.876,13.413,12.758,13.358,52594,0
2010-10-19,13.044,13.83,13.036,13.589,301384,0
2010-10-20,13.727,14.052,13.615,13.83,133574,0
2010-10-21,13.984,14.375,13.892,14.327,223165,0
2010-10-22,14.458,14.622,14.318,14.439,135113,0
2010-10-25,14.613,14.613,14.042,14.27,201564,0
2010-10-26,14.163,14.556,14.071,14.186,85654,0
2010-10-27,14.032,14.032,13.635,13.746,130166,0
2010-10-28,13.929,13.984,13.487,13.504,191845,0
2010-10-29,13.459,13.849,13.035,13.71,134503,0
2010-11-01,13.782,14.375,13.422,13.699,210723,0
2010-11-02,13.984,14.298,13.81,14.196,159633,0
2010-11-03,14.261,14.556,14.052,14.186,145219,0
2010-11-04,14.631,14.861,14.439,14.66,186015,0
2010-11-05,14.726,15.003,14.508,14.651,138317,0
2010-11-08,14.622,15.139,14.622,15.075,156712,0
2010-11-09,15.175,15.192,15.003,15.192,220914,0
2010-11-10,16.154,16.154,15.131,15.694,395965,0
2010-11-11,15.471,16.735,15.434,16.663,555513,0
2010-11-12,16.467,16.708,16.083,16.189,236840,0
2010-11-15,16.284,16.663,16.284,16.485,223669,0
2010-11-16,16.36,16.571,16.101,16.189,236826,0
2010-11-17,16.227,16.541,16.083,16.312,183309,0
2010-11-18,16.617,16.79,16.369,16.532,167088,0
2010-11-19,16.541,16.551,16.189,16.284,98749,0
2010-11-22,16.264,16.476,16.146,16.369,220100,0
2010-11-23,16.074,16.294,15.759,16.146,387927,0
2010-11-24,16.387,16.8,16.387,16.8,254965,0
2010-11-26,16.636,16.763,16.405,16.504,67752,0
2010-11-29,16.395,16.689,16.083,16.645,190674,0
2010-11-30,16.405,16.755,16.246,16.485,162359,0
2010-12-01,16.8,17.168,16.532,16.894,280537,0
2010-12-02,16.995,17.411,16.728,17.263,238118,0
2010-12-03,17.068,17.437,16.8,17.355,188361,0
2010-12-06,17.355,18.056,17.355,18.029,368140,0
2010-12-07,18.361,18.731,17.908,18.435,326133,0
2010-12-08,18.563,18.563,18.192,18.316,203226,0
2010-12-09,18.507,18.507,18.269,18.443,149444,0
2010-12-10,18.516,18.555,18.102,18.139,204563,0
2010-12-13,18.157,18.157,17.724,17.77,325157,0
2010-12-14,17.77,18.279,17.77,18.148,214286,0
2010-12-15,17.917,18.167,17.724,17.908,250264,0
2010-12-16,18.02,18.185,17.724,18.102,184378,0
2010-12-17,18.074,18.074,17.474,17.817,232289,0
2010-12-20,17.964,18.192,17.651,17.871,171303,0
2010-12-21,17.945,18.148,17.871,18.122,113896,0
2010-12-22,18.112,18.24,17.927,18.131,173784,0
2010-12-23,18.093,18.221,18.002,18.093,113945,0
2010-12-27,17.945,18.231,17.743,18.148,69516,0
2010-12-28,18.231,18.231,17.651,17.695,96590,0
2010-12-29,17.789,17.799,17.568,17.734,62471,0
2010-12-30,17.678,17.871,17.678,17.743,64332,0
2010-12-31,17.649,17.826,17.351,17.351,80916,0
2011-01-03,17.568,18.417,17.391,18.269,244944,0
2011-01-04,18.361,18.498,17.641,17.964,288187,0
2011-01-05,17.927,18.202,17.844,18.056,179521,0
2011-01-06,18.148,18.417,18.056,18.148,149614,0
2011-01-07,18.185,18.231,17.151,17.502,120829,0
2011-01-10,17.382,17.695,16.995,17.336,195174,0
2011-01-11,17.539,17.687,17.188,17.622,147650,0
2011-01-12,17.881,17.881,17.483,17.651,139550,0
2011-01-13,17.669,17.669,17.345,17.539,105333,0
2011-01-14,17.661,17.705,17.411,17.529,133924,0
2011-01-18,17.687,17.695,17.336,17.549,143822,0
2011-01-19,17.622,17.632,16.828,16.856,136471,0
2011-01-20,16.8,17.005,16.626,16.654,189995,0
2011-01-21,16.681,16.782,16.36,16.431,103002,0
2011-01-24,16.387,17.141,16.154,16.995,138698,0
2011-01-25,16.939,17.817,16.846,17.799,252869,0
2011-01-26,17.955,18.481,17.779,18.472,241315,0
2011-01-27,18.462,18.462,18.093,18.279,129669,0
2011-01-28,18.334,18.417,17.577,18.002,202129,0
2011-01-31,18.194,18.344,17.546,18.169,126015,0
2011-02-01,18.435,19.017,18.231,18.831,241405,0
2011-02-02,18.814,19.017,18.325,18.472,205494,0
2011-02-03,19.266,19.284,18.002,19.099,372670,0
2011-02-04,18.887,21.008,18.867,20.89,520748,0
2011-02-07,21.008,21.103,20.459,20.779,310858,0
2011-02-08,20.743,21.001,20.163,21.001,124224,0
2011-02-09,21.001,21.214,20.584,20.983,221366,0
2011-02-10,20.864,21.112,20.716,20.974,202187,0
2011-02-11,20.817,21.224,20.77,21.047,160531,0
2011-02-14,21.047,21.188,20.726,20.864,192858,0
2011-02-15,20.817,21.084,20.641,20.687,210538,0
2011-02-16,20.946,21.074,20.697,20.77,121232,0
2011-02-18,20.575,21.047,20.521,20.992,170541,0
2011-02-22,20.89,20.89,20.069,20.188,200112,0
2011-02-23,19.856,20.307,19.413,19.497,137581,0
2011-02-24,19.56,19.894,19.155,19.716,137189,0
2011-02-25,19.653,19.784,19.311,19.524,163448,0
2011-02-28,19.921,19.921,19.375,19.403,218117,0
2011-03-01,19.653,19.83,18.675,18.998,360516,0
2011-03-02,18.935,19.249,18.611,19.036,189377,0
2011-03-03,19.257,20.345,19.172,19.948,323754,0
2011-03-04,19.616,19.83,19.367,19.698,235609,0
2011-03-07,19.83,19.83,19.182,19.385,173553,0
2011-03-08,19.385,20.059,19.071,19.847,105528,0
2011-03-09,19.616,19.938,19.478,19.681,149910,0
2011-03-10,19.349,19.349,18.74,18.848,207325,0
2011-03-11,18.712,18.945,18.462,18.582,125425,0
2011-03-14,18.462,18.74,18.39,18.399,227459,0
2011-03-15,18.029,18.399,17.539,18.202,152999,0
2011-03-16,18.202,18.26,17.827,18.002,176788,0
2011-03-17,18.407,18.407,17.827,18.002,164499,0
2011-03-18,18.221,18.555,17.945,18.139,422108,0
2011-03-21,18.316,18.97,18.289,18.74,96419,0
2011-03-22,19.201,19.201,18.488,18.639,89018,0
2011-03-23,18.639,19.172,18.417,19.126,93029,0
2011-03-24,19.367,19.367,18.839,19.017,81083,0
2011-03-25,19.081,19.515,18.945,19.311,182212,0
2011-03-28,19.46,19.515,19.071,19.108,144257,0
2011-03-29,19.432,19.432,18.945,19.321,78206,0
2011-03-30,19.515,19.544,19.339,19.515,114743,0
2011-03-31,19.526,20.045,19.489,20.036,91310,0
2011-04-01,20.197,20.539,19.534,19.634,220348,0
2011-04-04,19.57,19.765,18.887,18.952,327538,0
2011-04-05,18.97,19.311,18.804,19.108,224670,0
2011-04-06,19.403,19.552,19.071,19.201,180006,0
2011-04-07,19.302,19.515,18.988,19.145,126362,0
2011-04-08,19.339,19.339,18.39,18.462,119850,0
2011-04-11,18.573,18.573,18.046,18.176,143701,0
2011-04-12,18.046,18.139,17.669,17.678,106689,0
2011-04-13,17.632,17.881,17.549,17.705,212555,0
2011-04-14,17.549,18.093,17.549,17.908,147018,0
2011-04-15,17.622,18.056,17.622,18.002,136919,0
2011-04-18,17.678,17.779,17.168,17.282,136014,0
2011-04-19,17.446,17.568,17.319,17.364,110964,0
2011-04-20,17.437,17.632,17.364,17.622,76806,0
2011-04-21,17.827,17.835,17.382,17.641,54885,0
2011-04-25,17.641,17.687,17.291,17.632,115576,0
2011-04-26,17.622,18.112,17.456,17.984,118180,0
2011-04-27,17.992,18.029,17.77,17.77,250806,0
2011-04-28,17.77,17.992,17.724,17.908,150033,0
2011-04-29,18.011,18.011,17.629,17.639,78225,0
2011-05-02,17.908,17.908,17.539,17.661,111666,0
2011-05-03,17.568,17.76,17.493,17.661,172436,0
2011-05-04,17.687,17.77,17.483,17.549,212963,0
2011-05-05,17.411,17.881,17.319,17.558,172515,0
2011-05-06,17.871,17.964,17.678,17.715,191449,0
2011-05-09,17.661,18.011,17.474,17.705,84800,0
2011-05-10,17.734,18.139,17.734,18.084,121884,0
2011-05-11,18.074,18.325,17.521,17.76,210050,0
2011-05-12,17.605,18.221,17.558,18.185,142742,0
2011-05-13,18.25,18.435,17.669,17.992,152893,0
2011-05-16,17.844,18.066,17.779,17.908,803907,0
2011-05-17,17.827,17.827,17.355,17.465,186570,0
2011-05-18,17.502,17.502,17.141,17.197,171233,0
2011-05-19,17.309,17.364,16.532,16.561,423869,0
2011-05-20,16.495,16.617,16.171,16.59,307671,0
2011-05-23,16.181,16.209,15.702,15.896,220920,0
2011-05-24,16.007,16.163,15.564,15.841,293558,0
2011-05-25,15.73,16.294,15.637,16.11,254195,0
2011-05-26,16.026,16.246,15.879,16.136,170409,0
2011-05-27,16.237,16.422,15.921,16.146,643935,0
2011-05-31,16.415,16.553,16.218,16.275,319231,0
2011-06-01,16.256,16.431,15.489,15.507,258381,0
2011-06-02,15.526,15.777,15.288,15.371,163073,0
2011-06-03,15.047,15.221,14.68,15.003,175552,0
2011-06-06,14.955,15.092,14.769,14.842,125101,0
2011-06-07,15.012,15.057,14.779,14.788,137101,0
2011-06-08,14.736,14.788,14.517,14.584,174872,0
2011-06-09,14.698,14.726,14.356,14.458,181691,0
2011-06-10,14.366,14.412,13.929,14.223,207210,0
2011-06-13,14.366,14.483,14.08,14.08,209244,0
2011-06-14,14.318,14.458,14.134,14.318,230590,0
2011-06-15,14.143,14.163,13.774,13.966,247609,0
2011-06-16,13.968,14.181,13.757,13.866,150622,0
2011-06-17,14.013,14.089,13.551,13.719,216532,0
2011-06-20,13.709,13.847,13.487,13.551,181943,0
2011-06-21,13.719,13.939,13.504,13.792,356543,0
2011-06-22,13.746,14.67,13.719,14.467,320002,0
2011-06-23,14.289,14.716,14.179,14.631,287038,0
2011-06-24,14.67,14.936,14.347,14.491,389278,0
2011-06-27,14.584,15.308,14.527,15.092,246405,0
2011-06-28,15.067,15.183,14.927,15.183,209903,0
2011-06-29,15.211,15.211,14.871,15.075,114712,0
2011-06-30,15.102,15.399,15.102,15.231,217682,0
2011-07-01,15.192,15.536,15.039,15.499,135772,0
2011-07-05,15.499,15.507,15.221,15.288,181180,0
2011-07-06,15.286,15.758,15.237,15.758,215920,0
2011-07-07,15.879,16.227,15.794,16.154,113737,0
2011-07-08,15.813,15.96,15.362,15.602,152641,0
2011-07-11,15.342,15.479,14.842,14.964,189453,0
2011-07-12,14.917,15.112,14.788,14.878,133176,0
2011-07-13,14.936,15.167,14.745,14.927,156394,0
2011-07-14,14.945,15.021,14.347,14.384,146283,0
2011-07-15,14.43,14.631,14.375,14.5,104905,0
2011-07-18,14.412,14.439,14.052,14.163,81036,0
2011-07-19,14.34,14.56,14.235,14.531,81849,0
2011-07-20,14.575,14.575,14.327,14.439,57728,0
2011-07-21,14.68,15.618,14.546,15.564,196637,0
2011-07-22,15.574,15.684,15.139,15.371,147163,0
2011-07-25,15.201,15.371,15.102,15.147,122249,0
2011-07-26,15.154,15.154,14.821,14.913,74896,0
2011-07-27,14.769,14.816,14.124,14.163,162576,0
2011-07-28,14.117,14.684,14.054,14.512,159545,0
2011-07-29,14.388,14.637,14.034,14.452,130921,0
2011-08-01,14.449,14.631,14.023,14.115,134848,0
2011-08-02,14.044,14.282,13.321,13.331,157166,0
2011-08-03,13.386,13.709,12.849,13.496,232594,0
2011-08-04,13.358,13.57,12.801,12.875,229913,0
2011-08-05,13.144,13.496,12.605,12.931,299424,0
2011-08-08,12.481,12.859,11.567,11.585,288399,0
2011-08-09,11.863,12.526,11.123,12.491,369658,0
2011-08-10,13.487,13.901,12.564,12.618,581220,0
2011-08-11,13.312,14.566,12.768,14.213,470146,0
2011-08-12,14.37,14.774,13.533,13.839,226625,0
2011-08-15,14.467,15.221,14.467,14.613,223750,0
2011-08-16,14.508,14.651,14.089,14.439,204080,0
2011-08-17,14.588,14.636,13.95,14.117,242918,0
2011-08-18,13.589,13.599,12.875,12.978,238912,0
2011-08-19,12.615,13.283,12.514,12.597,175212,0
2011-08-22,13.053,13.117,12.497,12.748,119315,0
2011-08-23,12.83,13.831,12.571,13.822,173368,0
2011-08-24,13.729,14.127,13.459,13.858,216117,0
2011-08-25,13.875,14.044,12.959,13.016,139404,0
2011-08-26,12.662,13.441,12.662,13.376,81295,0
2011-08-29,13.488,14.311,13.218,14.282,132991,0
2011-08-30,14.117,14.452,13.774,14.34,208094,0
2011-08-31,14.471,14.503,13.773,14.081,205174,0
2011-09-01,14.181,14.34,13.144,13.396,216187,0
2011-09-02,12.983,13.205,12.619,12.926,131975,0
2011-09-06,12.346,12.969,12.18,12.497,148683,0
2011-09-07,12.875,13.441,12.839,13.358,223766,0
2011-09-08,13.264,13.321,12.728,12.847,212636,0
2011-09-09,12.653,12.662,11.802,12.19,301258,0
2011-09-12,11.893,12.292,11.578,12.024,152557,0
2011-09-13,12.116,12.478,12.051,12.321,187438,0
2011-09-14,12.478,12.988,12.256,12.756,190088,0
2011-09-15,12.988,13.026,12.47,12.978,202065,0
2011-09-16,13.043,13.043,12.533,12.875,217019,0
2011-09-19,12.487,12.487,11.867,12.18,234889,0
2011-09-20,12.266,12.597,11.812,11.838,163013,0
2011-09-21,11.857,12.041,10.82,10.911,234805,0
2011-09-22,10.487,10.894,10.145,10.458,358196,0
2011-09-23,10.44,10.884,10.301,10.524,284441,0
2011-09-26,10.586,10.874,10.365,10.865,281136,0
2011-09-27,11.708,11.708,10.708,11.051,325454,0
2011-09-28,11.023,11.087,10.403,10.403,161861,0
2011-09-29,10.737,11.032,10.615,10.977,153030,0
2011-09-30,10.768,11.478,10.535,10.562,191704,0
2011-10-03,10.654,10.828,10.087,10.097,276587,0
2011-10-04,10.013,11.643,9.977,11.606,341482,0
2011-10-05,11.671,11.857,11.347,11.643,145616,0
2011-10-06,11.635,11.924,11.317,11.858,170378,0
2011-10-07,11.986,12.365,11.792,11.902,242853,0
2011-10-10,12.256,12.793,12.126,12.765,226496,0
2011-10-11,12.672,13.154,12.514,12.83,238710,0
2011-10-12,12.959,13.505,12.875,13.386,175540,0
2011-10-13,13.283,13.386,12.903,13.273,128067,0
2011-10-14,13.45,14.207,13.228,14.146,191045,0
2011-10-17,13.959,14.064,13.386,13.488,254307,0
2011-10-18,13.533,14.264,13.163,14.109,197159,0
2011-10-19,14.146,14.311,13.57,13.701,283279,0
2011-10-20,13.784,13.95,13.35,13.784,182134,0
2011-10-21,14.1,14.207,13.793,14.109,219060,0
2011-10-24,14.117,14.98,14.064,14.812,342525,0
2011-10-25,14.759,14.759,14.254,14.424,215315,0
2011-10-26,14.749,14.821,14.274,14.694,181926,0
2011-10-27,14.821,15.739,14.821,15.582,327836,0
2011-10-28,15.391,15.744,15.343,15.557,161698,0
2011-10-31,15.252,15.551,15.076,15.149,201083,0
2011-11-01,14.225,14.647,13.755,14.189,213924,0
2011-11-02,14.618,14.757,14.264,14.618,114987,0
2011-11-03,14.868,15.01,14.216,14.972,155732,0
2011-11-04,14.934,14.972,14.571,14.859,117072,0
2011-11-07,14.98,15.044,14.433,14.857,181205,0
2011-11-08,15.046,15.481,14.609,15.363,188858,0
2011-11-09,15.334,15.436,13.967,13.995,217338,0
2011-11-10,14.36,14.58,14.136,14.292,230829,0
2011-11-11,14.552,14.713,14.302,14.341,167529,0
2011-11-14,14.416,14.814,14.073,14.264,223230,0
2011-11-15,14.081,14.732,13.958,14.407,212772,0
2011-11-16,14.407,14.609,13.428,13.511,353321,0
2011-11-17,13.511,13.662,13.356,13.428,208085,0
2011-11-18,13.502,13.614,13.233,13.383,126303,0
2011-11-21,13.058,13.299,12.797,13.195,213025,0
2011-11-22,13.186,13.186,12.536,12.657,129097,0
2011-11-23,12.481,12.639,11.97,12.017,134130,0
2011-11-25,11.904,12.211,11.635,11.69,77881,0
2011-11-28,12.508,12.583,12.071,12.231,207080,0
2011-11-29,12.285,12.324,11.988,12.167,393110,0
2011-11-30,12.4,13.532,12.343,13.458,324684,0
2011-12-01,13.511,13.68,12.954,13.225,158774,0
2011-12-02,13.531,13.782,13.159,13.225,206791,0
2011-12-05,13.606,13.634,13.28,13.309,245791,0
2011-12-06,13.319,13.319,12.852,13.103,243363,0
2011-12-07,12.983,12.983,12.677,12.908,168955,0
2011-12-08,12.714,12.908,12.436,12.445,210844,0
2011-12-09,12.517,12.908,12.481,12.77,237486,0
2011-12-12,12.898,12.898,12.445,12.677,164429,0
2011-12-13,12.705,12.908,12.259,12.34,248049,0
2011-12-14,12.183,12.34,12.017,12.071,176986,0
2011-12-15,12.369,12.369,11.978,12.08,303698,0
2011-12-16,12.148,12.406,11.895,12.109,443286,0
2011-12-19,12.202,12.34,11.671,11.719,209872,0
2011-12-20,12.09,12.285,11.988,12.174,224989,0
2011-12-21,12.202,12.527,11.728,12.527,258085,0
2011-12-22,12.61,13.012,12.61,12.888,118275,0
2011-12-23,12.916,12.954,12.685,12.77,97598,0
2011-12-27,12.705,12.926,12.536,12.835,90358,0
2011-12-28,12.926,12.946,12.387,12.436,161702,0
2011-12-29,12.629,12.916,12.508,12.806,150532,0
2011-12-30,12.784,13.102,12.7,12.71,153045,0
2012-01-03,13.131,13.511,13.131,13.178,211801,0
2012-01-04,13.169,13.41,12.983,13.178,169740,0
2012-01-05,13.103,13.801,12.779,13.68,264714,0
2012-01-06,13.764,14.341,13.419,14.081,599193,0
2012-01-09,14.225,14.407,14.034,14.264,247323,0
2012-01-10,14.571,15.316,14.351,15.121,357309,0
2012-01-11,14.963,15.289,14.878,15.131,206734,0
2012-01-12,15.147,15.659,15.092,15.445,155530,0
2012-01-13,15.299,15.51,14.896,15.001,160399,0
2012-01-17,15.223,15.252,14.768,14.869,178072,0
2012-01-18,14.868,15.334,14.859,15.316,159510,0
2012-01-19,15.334,15.78,15.24,15.585,139406,0
2012-01-20,15.595,16.07,15.408,15.985,225583,0
2012-01-23,16.061,16.262,15.706,15.936,377915,0
2012-01-24,15.874,16.225,15.808,16.124,174448,0
2012-01-25,16.254,16.254,15.965,16.216,141505,0
2012-01-26,16.254,16.421,15.567,15.706,213982,0
2012-01-27,15.659,15.908,15.399,15.529,229846,0
2012-01-30,15.334,15.391,15.092,15.111,201221,0
2012-01-31,15.291,15.291,14.954,15.021,207693,0
2012-02-01,15.03,16.013,15.03,15.9,318285,0
2012-02-02,16.773,16.811,12.835,13.076,1429217,0
2012-02-03,13.705,14.657,13.705,13.947,836925,0
2012-02-06,14.379,14.934,14.081,14.804,570732,0
2012-02-07,14.795,14.944,14.609,14.916,260425,0
2012-02-08,14.878,15.878,14.869,15.802,782192,0
2012-02-09,15.57,15.802,15.123,15.346,366922,0
2012-02-10,15.067,15.336,15.012,15.213,243314,0
2012-02-13,15.363,15.595,14.886,14.972,337159,0
2012-02-14,14.859,14.896,14.292,14.542,297510,0
2012-02-15,14.512,14.777,14.125,14.406,262115,0
2012-02-16,13.983,14.657,13.974,14.609,183542,0
2012-02-17,14.637,15.031,14.542,15.012,266449,0
2012-02-21,15.031,15.262,14.84,14.993,228646,0
2012-02-22,14.887,14.983,14.59,14.599,184978,0
2012-02-23,14.657,14.916,14.452,14.751,235175,0
2012-02-24,14.703,14.869,14.369,14.487,147653,0
2012-02-27,14.291,14.388,13.937,14.215,190687,0
2012-02-28,14.225,14.378,13.937,14.125,253768,0
2012-02-29,14.223,14.433,13.972,13.981,297814,0
2012-03-01,14.18,14.571,14.154,14.164,208623,0
2012-03-02,14.253,14.253,13.686,13.705,249376,0
2012-03-05,13.62,13.705,13.343,13.639,252881,0
2012-03-06,13.333,13.593,13.089,13.173,228047,0
2012-03-07,13.333,13.379,13.053,13.237,192909,0
2012-03-08,13.275,14.071,13.275,13.993,280912,0
2012-03-09,13.983,14.33,13.705,13.827,213413,0
2012-03-12,14.061,14.164,13.639,13.734,114921,0
2012-03-13,13.89,14.263,13.78,14.253,185812,0
2012-03-14,14.032,14.359,14.003,14.125,121441,0
2012-03-15,14.154,14.415,14.107,14.18,156848,0
2012-03-16,14.273,14.34,14.116,14.263,205311,0
2012-03-19,14.263,14.59,14.243,14.433,176727,0
2012-03-20,14.263,14.479,14.18,14.273,156474,0
2012-03-21,14.359,14.58,14.291,14.424,211063,0
2012-03-22,14.215,14.34,13.899,13.974,262470,0
2012-03-23,14.071,14.188,13.798,14.125,139687,0
2012-03-26,14.35,14.657,14.311,14.619,190656,0
2012-03-27,14.599,14.723,14.471,14.487,160612,0
2012-03-28,14.487,14.522,14.188,14.415,125669,0
2012-03-29,14.225,14.424,14.206,14.378,113659,0
2012-03-30,14.551,15.245,14.551,14.907,400405,0
2012-04-02,14.878,15.067,14.805,14.926,212585,0
2012-04-03,14.926,15.149,14.424,14.512,178750,0
2012-04-04,14.368,14.368,14.01,14.205,288855,0
2012-04-05,14.087,14.205,14.077,14.132,81838,0
2012-04-09,13.871,14.022,13.527,13.715,287948,0
2012-04-10,13.62,13.827,13.053,13.173,238805,0
2012-04-11,13.333,13.517,13.191,13.453,174283,0
2012-04-12,13.527,14.107,13.415,14.003,246238,0
2012-04-13,13.983,13.983,13.285,13.352,171677,0
2012-04-16,13.49,13.508,13.145,13.229,146385,0
2012-04-17,13.42,13.887,13.42,13.674,107876,0
2012-04-18,13.62,13.62,13.155,13.22,127242,0
2012-04-19,13.247,13.379,13.035,13.062,191195,0
2012-04-20,13.343,13.37,13.117,13.126,168677,0
2012-04-23,12.959,12.959,12.586,12.67,251116,0
2012-04-24,12.689,12.95,12.67,12.865,157469,0
2012-04-25,13.117,13.305,12.892,13.173,173970,0
2012-04-26,13.155,13.37,13.072,13.21,98616,0
2012-04-27,13.28,13.599,13.093,13.561,147018,0
2012-04-30,13.486,13.645,13.038,13.047,181246,0
2012-05-01,13.14,13.411,12.885,12.895,164773,0
2012-05-02,12.801,13.2,12.68,13.108,239469,0
2012-05-03,13.102,13.28,12.682,12.784,119063,0
2012-05-04,12.71,12.71,12.287,12.429,177542,0
2012-05-07,12.419,12.539,12.158,12.361,114448,0
2012-05-08,12.204,12.326,12.027,12.185,177182,0
2012-05-09,12.56,12.914,11.829,12.748,360695,0
2012-05-10,12.905,13.365,12.775,12.822,283664,0
2012-05-11,12.729,12.802,12.504,12.794,163535,0
2012-05-14,12.54,13.083,12.352,12.42,128092,0
2012-05-15,12.468,12.56,12.223,12.362,141749,0
2012-05-16,12.449,12.531,12.149,12.195,98806,0
2012-05-17,12.185,12.352,11.933,11.933,135092,0
2012-05-18,11.933,12.149,11.848,11.913,132471,0
2012-05-21,11.952,12.251,11.904,12.072,132706,0
2012-05-22,12.062,12.091,11.651,11.745,194960,0
2012-05-23,11.651,11.745,11.332,11.67,178598,0
2012-05-24,11.651,11.688,11.306,11.521,150078,0
2012-05-25,11.521,11.613,11.332,11.417,161976,0
2012-05-29,11.604,11.717,11.388,11.586,133193,0
2012-05-30,11.512,11.558,11.213,11.213,138204,0
2012-05-31,11.232,11.417,10.864,10.941,442655,0
2012-06-01,10.612,10.921,10.574,10.864,286523,0
2012-06-04,10.903,11.175,10.819,10.941,318399,0
2012-06-05,10.884,11.277,10.864,11.137,168124,0
2012-06-06,11.277,11.707,11.183,11.586,158461,0
2012-06-07,11.812,11.885,11.427,11.446,169749,0
2012-06-08,11.361,11.765,11.342,11.67,100360,0
2012-06-11,11.876,11.876,11.006,11.006,145864,0
2012-06-12,11.108,11.446,10.97,11.417,262124,0
2012-06-13,11.379,11.436,11.127,11.241,147942,0
2012-06-14,11.241,11.369,11.156,11.332,144353,0
2012-06-15,11.316,11.876,11.277,11.838,286311,0
2012-06-18,11.698,11.913,11.688,11.885,147961,0
2012-06-19,11.933,12.352,11.885,12.277,259058,0
2012-06-20,12.251,12.55,12.185,12.439,158034,0
2012-06-21,12.476,12.476,11.838,11.923,117536,0
2012-06-22,12.072,12.13,11.952,12.036,171140,0
2012-06-25,11.755,11.812,11.475,11.576,102908,0
2012-06-26,11.576,11.67,11.465,11.604,110707,0
2012-06-27,11.604,11.848,11.586,11.792,157988,0
2012-06-28,11.633,11.838,11.398,11.623,154560,0
2012-06-29,11.943,12.128,11.718,12.081,214280,0
2012-07-02,12.176,12.176,11.894,12.062,196493,0
2012-07-03,12.1,12.11,12.026,12.11,135524,0
2012-07-05,12.036,12.241,11.988,12.017,67032,0
2012-07-06,11.829,11.894,11.613,11.698,109807,0
2012-07-09,11.707,11.707,11.465,11.549,168981,0
2012-07-10,11.586,11.688,11.436,11.465,124940,0
2012-07-11,11.512,11.558,11.342,11.475,181300,0
2012-07-12,11.417,11.521,11.342,11.388,300372,0
2012-07-13,11.495,11.67,11.417,11.446,159376,0
2012-07-16,11.388,11.465,11.232,11.259,101192,0
2012-07-17,11.332,11.427,11.137,11.398,88784,0
2012-07-18,11.427,11.485,11.25,11.417,167887,0
2012-07-19,11.485,11.512,11.306,11.322,153321,0
2012-07-20,11.166,11.259,10.855,11.016,176667,0
2012-07-23,10.773,10.921,10.538,10.864,221157,0
2012-07-24,10.855,11.006,10.716,10.874,127898,0
2012-07-25,10.978,10.978,10.763,10.773,112094,0
2012-07-26,11.025,11.025,10.855,10.894,160808,0
2012-07-27,11.025,11.143,10.921,11.044,198570,0
2012-07-30,11.08,11.25,11.025,11.07,180689,0
2012-07-31,11.034,11.175,11.034,11.099,144740,0
2012-08-01,11.203,11.203,10.884,10.884,140909,0
2012-08-02,10.782,10.997,10.763,10.903,219194,0
2012-08-03,11.108,11.465,11.108,11.316,149082,0
2012-08-06,11.322,11.604,11.306,11.388,177383,0
2012-08-07,11.485,11.661,11.408,11.417,267888,0
2012-08-08,11.933,13.384,11.595,13.309,642681,0
2012-08-09,13.29,13.384,12.729,12.775,260649,0
2012-08-10,12.739,12.739,12.343,12.42,196285,0
2012-08-13,12.343,12.343,11.961,12.091,159406,0
2012-08-14,12.223,12.307,11.876,11.933,201523,0
2012-08-15,11.998,12.186,11.885,12.111,118714,0
2012-08-16,12.121,12.271,11.978,12.063,111744,0
2012-08-17,12.036,12.214,11.988,12.205,91351,0
2012-08-20,12.141,12.243,12.044,12.214,83890,0
2012-08-21,12.224,12.461,12.091,12.121,99770,0
2012-08-22,12.054,12.131,11.821,11.848,103892,0
2012-08-23,11.867,11.899,11.567,11.66,106468,0
2012-08-24,11.612,11.848,11.519,11.622,173612,0
2012-08-27,11.66,11.774,11.444,11.584,128447,0
2012-08-28,11.548,11.678,11.444,11.567,68492,0
2012-08-29,11.567,11.67,11.425,11.584,87176,0
2012-08-30,11.519,11.584,11.463,11.473,73884,0
2012-08-31,11.631,11.678,11.415,11.594,112737,0
2012-09-04,11.631,11.744,11.153,11.603,171299,0
2012-09-05,11.67,11.67,11.425,11.503,196007,0
2012-09-06,11.594,12.205,11.594,12.159,263740,0
2012-09-07,12.159,12.328,12.132,12.289,129046,0
2012-09-10,12.354,12.392,12.159,12.205,240209,0
2012-09-11,12.252,12.293,12.073,12.224,111374,0
2012-09-12,12.233,12.392,12.101,12.214,81051,0
2012-09-13,12.224,12.514,12.169,12.487,430505,0
2012-09-14,12.572,13.004,12.478,12.966,178741,0
2012-09-17,12.938,12.938,12.506,12.76,162841,0
2012-09-18,12.704,12.704,12.141,12.159,220403,0
2012-09-19,12.196,12.349,12.141,12.233,136862,0
2012-09-20,12.15,12.205,11.904,12.091,136624,0
2012-09-21,12.279,12.279,11.802,11.933,416552,0
2012-09-24,11.867,12.224,11.867,11.998,177440,0
2012-09-25,12.131,12.252,11.838,11.876,164221,0
2012-09-26,11.913,12.111,11.838,11.97,104237,0
2012-09-27,12.036,12.141,11.943,12.081,148373,0
2012-09-28,11.988,12.058,11.838,11.838,74187,0
2012-10-01,11.961,12.364,11.876,11.998,202228,0
2012-10-02,12.141,12.224,11.933,12.176,159954,0
2012-10-03,12.176,12.205,11.66,11.697,205120,0
2012-10-04,11.735,12.053,11.65,11.961,147687,0
2012-10-05,12.081,12.309,11.998,12.169,111143,0
2012-10-08,12.196,12.534,12.196,12.328,283868,0
2012-10-09,12.422,12.59,12.159,12.169,131331,0
2012-10-10,12.159,12.402,12.121,12.176,181518,0
2012-10-11,12.252,12.382,12.205,12.214,133038,0
2012-10-12,12.271,12.364,12.121,12.121,149202,0
2012-10-15,12.214,12.279,12.044,12.205,184569,0
2012-10-16,12.262,12.323,12.169,12.214,180217,0
2012-10-17,12.214,12.451,12.169,12.402,158873,0
2012-10-18,12.422,12.742,12.349,12.713,218708,0
2012-10-19,12.835,12.858,12.506,12.675,216672,0
2012-10-22,12.665,12.88,12.627,12.806,167031,0
2012-10-23,12.675,12.722,12.478,12.581,129616,0
2012-10-24,12.704,12.704,12.497,12.542,79531,0
2012-10-25,12.694,12.889,12.487,12.572,71457,0
2012-10-26,12.607,12.607,12.309,12.335,104904,0
2012-10-31,12.431,12.497,12.299,12.487,174721,0
2012-11-01,12.552,12.853,12.422,12.76,131186,0
2012-11-02,12.844,12.952,12.732,12.872,120764,0
2012-11-05,12.844,13.154,12.76,13.014,230919,0
2012-11-06,12.986,13.529,12.918,13.445,407245,0
2012-11-07,13.305,13.305,12.169,12.966,573374,0
2012-11-08,13.034,13.07,12.617,12.665,227730,0
2012-11-09,12.562,12.788,12.542,12.655,129967,0
2012-11-12,12.694,12.694,12.364,12.497,84761,0
2012-11-13,12.15,12.704,12.15,12.487,79978,0
2012-11-14,12.524,12.607,12.186,12.233,109007,0
2012-11-15,12.279,12.422,12.169,12.271,180616,0
2012-11-16,12.14,12.364,12.14,12.253,153520,0
2012-11-19,12.442,12.535,12.224,12.374,159649,0
2012-11-20,12.309,12.374,12.195,12.299,55430,0
2012-11-21,12.289,12.479,12.263,12.452,89411,0
2012-11-23,12.544,12.734,12.535,12.724,41108,0
2012-11-26,12.648,12.95,12.648,12.921,83939,0
2012-11-27,12.828,13.036,12.78,12.808,221350,0
2012-11-28,12.762,13.027,12.648,12.873,126599,0
2012-11-29,13.017,13.12,12.864,12.911,122618,0
2012-11-30,12.979,13.073,12.846,12.883,150658,0
2012-12-03,12.979,13.036,12.744,12.892,170517,0
2012-12-04,12.902,13.176,12.902,13.064,130698,0
2012-12-05,13.157,13.176,12.911,12.93,102374,0
2012-12-06,12.902,13.147,12.79,13.091,88523,0
2012-12-07,13.204,13.629,13.204,13.497,195643,0
2012-12-10,13.488,13.837,13.438,13.761,260096,0
2012-12-11,13.892,14.094,13.79,13.865,396907,0
2012-12-12,13.976,14.036,13.846,13.968,302296,0
2012-12-13,14.026,14.139,13.92,14.036,129172,0
2012-12-14,14.026,14.149,13.865,14.102,216370,0
2012-12-17,14.139,14.288,14.039,14.24,199428,0
2012-12-18,14.24,14.451,14.058,14.432,138722,0
2012-12-19,14.386,14.62,14.328,14.503,249483,0
2012-12-20,14.404,14.808,14.278,14.78,171231,0
2012-12-21,14.432,14.745,13.911,14.735,513513,0
2012-12-24,14.725,14.954,14.357,14.863,106434,0
2012-12-26,14.93,14.999,14.61,14.808,160223,0
2012-12-27,14.762,14.873,14.461,14.697,166002,0
2012-12-28,14.6,14.844,14.6,14.668,144153,0
2012-12-31,14.798,14.921,14.184,14.844,205499,0
2013-01-02,15.11,15.675,14.873,15.212,349251,0
2013-01-03,15.481,15.481,15.037,15.146,233322,0
2013-01-04,15.146,15.422,14.949,15.027,253299,0
2013-01-07,14.999,15.212,14.762,15.192,252601,0
2013-01-08,15.222,15.366,14.835,14.999,234144,0
2013-01-09,15.091,15.356,15.054,15.1,143458,0
2013-01-10,15.212,15.212,14.817,15.007,140339,0
2013-01-11,15.037,15.156,14.863,15.082,114033,0
2013-01-14,14.911,15.091,14.911,15.037,121762,0
2013-01-15,14.911,15.11,14.81,15.064,184744,0
2013-01-16,15.064,15.341,15.054,15.175,207051,0
2013-01-17,15.271,15.486,15.192,15.251,197055,0
2013-01-18,15.327,15.477,15.222,15.412,138658,0
2013-01-22,15.467,15.601,15.375,15.582,142265,0
2013-01-23,15.61,15.665,15.486,15.582,141805,0
2013-01-24,15.638,15.789,15.563,15.714,127118,0
2013-01-25,15.827,15.865,15.524,15.665,239968,0
2013-01-28,15.752,16.03,15.717,15.865,151125,0
2013-01-29,15.875,15.958,15.654,15.752,174607,0
2013-01-30,15.573,16.485,15.573,16.357,399242,0
2013-01-31,15.618,15.817,14.386,15.037,866510,0
2013-02-01,15.183,15.638,15.1,15.61,255528,0
2013-02-04,15.563,15.752,15.309,15.375,320825,0
2013-02-05,15.496,15.885,15.496,15.695,288164,0
2013-02-06,15.582,15.827,15.45,15.771,214523,0
2013-02-07,15.743,15.893,15.638,15.78,168976,0
2013-02-08,15.789,16.026,15.771,15.875,151684,0
2013-02-11,15.967,16.119,15.855,16.044,189119,0
2013-02-12,15.987,16.221,15.958,16.128,172184,0
2013-02-13,16.212,16.304,16.026,16.202,151032,0
2013-02-14,16.093,16.376,16.064,16.166,147641,0
2013-02-15,16.26,16.457,16.251,16.376,221753,0
2013-02-19,16.457,16.817,16.43,16.807,244522,0
2013-02-20,16.807,16.807,16.602,16.613,223905,0
2013-02-21,16.582,16.685,16.375,16.466,147293,0
2013-02-22,16.602,16.676,16.466,16.648,110124,0
2013-02-25,16.704,16.769,16.552,16.572,269443,0
2013-02-26,16.542,16.687,16.504,16.552,179105,0
2013-02-27,16.523,16.733,16.448,16.666,427868,0
2013-02-28,16.694,16.988,16.676,16.704,312529,0
2013-03-01,16.552,16.875,16.43,16.769,109033,0
2013-03-04,16.666,16.835,16.562,16.676,179073,0
2013-03-05,16.704,17.025,16.699,17.008,247107,0
2013-03-06,17.025,17.083,16.979,17.035,133148,0
2013-03-07,17.025,17.167,16.988,17.083,120683,0
2013-03-08,17.263,17.263,17.063,17.196,308994,0
2013-03-11,17.176,17.3,17.015,17.243,78414,0
2013-03-12,17.263,17.431,17.176,17.273,138880,0
2013-03-13,17.338,17.498,17.263,17.414,73267,0
2013-03-14,17.498,17.576,17.32,17.576,103051,0
2013-03-15,17.612,17.763,17.375,17.498,192437,0
2013-03-18,17.347,17.679,17.347,17.498,135276,0
2013-03-19,17.488,17.735,17.441,17.631,128013,0
2013-03-20,17.716,17.839,17.661,17.839,125305,0
2013-03-21,17.831,17.895,17.546,17.651,193113,0
2013-03-22,17.867,17.867,17.631,17.696,114656,0
2013-03-25,17.773,17.831,17.593,17.706,130319,0
2013-03-26,17.831,17.849,17.696,17.821,116772,0
2013-03-27,17.753,17.831,17.546,17.661,338566,0
2013-03-28,17.753,17.821,17.598,17.67,158937,0
2013-04-01,17.603,17.744,17.488,17.651,164169,0
2013-04-02,17.914,17.963,17.47,17.517,114692,0
2013-04-03,17.593,17.724,17.263,17.292,142007,0
2013-04-04,17.291,17.507,17.04,17.488,92124,0
2013-04-05,17.167,17.375,16.875,17.167,424092,0
2013-04-08,17.233,17.517,17.111,17.498,127225,0
2013-04-09,17.479,17.593,17.263,17.451,241203,0
2013-04-10,17.451,17.9,17.451,17.867,235277,0
2013-04-11,17.792,17.885,17.651,17.696,141900,0
2013-04-12,17.576,17.792,17.488,17.517,188135,0
2013-04-15,17.47,17.47,16.875,16.979,205437,0
2013-04-16,17.063,17.303,17.063,17.186,173663,0
2013-04-17,17.073,17.219,16.658,16.769,200736,0
2013-04-18,16.76,16.769,16.23,16.366,291070,0
2013-04-19,16.366,16.456,16.22,16.375,147164,0
2013-04-22,16.347,16.402,15.946,16.263,152436,0
2013-04-23,16.411,16.485,16.201,16.43,161691,0
2013-04-24,16.466,16.552,15.966,16.082,232240,0
2013-04-25,16.082,16.394,16.082,16.278,131285,0
2013-04-26,16.191,16.191,15.701,15.74,214510,0
2013-04-29,15.74,16.172,15.701,16.063,293023,0
2013-04-30,16.118,16.15,15.956,16.1,201105,0
2013-05-01,16.014,16.014,15.436,15.446,221428,0
2013-05-02,15.483,15.701,15.436,15.56,159683,0
2013-05-03,15.74,16.024,15.711,15.805,294533,0
2013-05-06,15.76,15.863,15.664,15.863,187151,0
2013-05-07,15.863,15.891,15.654,15.863,241343,0
2013-05-08,16.034,16.337,15.701,16.24,257848,0
2013-05-09,16.164,16.24,15.891,15.9,194859,0
2013-05-10,15.891,16.168,15.805,16.127,83034,0
2013-05-13,16.147,16.147,15.75,15.825,130651,0
2013-05-14,15.805,16.091,15.805,16.034,160462,0
2013-05-15,15.936,16.127,15.805,16.118,131385,0
2013-05-16,16.172,16.25,15.925,16.091,139968,0
2013-05-17,16.191,16.603,16.091,16.603,235804,0
2013-05-20,16.65,17.066,16.544,17.018,312431,0
2013-05-21,17.047,17.076,16.706,16.753,190930,0
2013-05-22,16.716,16.982,16.269,16.421,139651,0
2013-05-23,16.317,16.621,16.25,16.564,138998,0
2013-05-24,16.448,16.65,16.232,16.613,124083,0
2013-05-28,16.829,17.295,16.687,16.953,121979,0
2013-05-29,16.79,16.934,16.613,16.706,78345,0
2013-05-30,16.716,16.973,16.716,16.838,97033,0
2013-05-31,16.692,17.129,16.692,16.797,120784,0
2013-06-03,16.8,17.063,16.476,17.018,198720,0
2013-06-04,17.086,17.169,16.668,16.734,147669,0
2013-06-05,16.716,16.771,16.22,16.357,108314,0
2013-06-06,16.269,16.534,16.23,16.524,86242,0
2013-06-07,16.668,16.877,16.574,16.734,103275,0
2013-06-10,16.82,17.018,16.696,16.896,91177,0
2013-06-11,16.734,16.838,16.476,16.515,77472,0
2013-06-12,16.668,16.82,16.367,16.367,98209,0
2013-06-13,16.421,16.934,16.412,16.877,86545,0
2013-06-14,16.886,16.886,16.574,16.593,110578,0
2013-06-17,16.81,16.835,16.476,16.583,95142,0
2013-06-18,16.668,17.066,16.583,17,86779,0
2013-06-19,17.047,17.047,16.554,16.848,142543,0
2013-06-20,16.544,16.678,16.347,16.448,151329,0
2013-06-21,16.574,16.687,16.308,16.544,230967,0
2013-06-24,16.327,16.496,15.965,16.155,116030,0
2013-06-25,16.289,16.308,16.127,16.299,95250,0
2013-06-26,16.395,16.544,16.182,16.191,69652,0
2013-06-27,16.279,16.534,16.279,16.412,99054,0
2013-06-28,16.347,16.66,16.299,16.574,229582,0
2013-07-01,16.412,16.848,16.395,16.725,93500,0
2013-07-02,16.771,16.877,16.621,16.8,112149,0
2013-07-03,16.66,16.812,16.524,16.696,50511,0
2013-07-05,16.982,16.982,16.687,16.829,120628,0
2013-07-08,16.934,16.953,16.781,16.906,194016,0
2013-07-09,16.963,17.018,16.603,17.01,162153,0
2013-07-10,17.047,17.131,16.934,17.066,114578,0
2013-07-11,17.038,17.124,16.838,16.886,184034,0
2013-07-12,16.915,17.086,16.906,17.028,158911,0
2013-07-15,17.179,17.179,17.028,17.115,143501,0
2013-07-16,17.086,17.161,17.076,17.161,125481,0
2013-07-17,17.304,17.502,17.133,17.474,160142,0
2013-07-18,17.502,18.007,17.483,17.968,141296,0
2013-07-19,18.016,18.546,17.389,18.497,171496,0
2013-07-22,18.487,18.68,18.451,18.614,135530,0
2013-07-23,18.642,18.707,18.539,18.565,149562,0
2013-07-24,18.718,18.718,18.487,18.497,187768,0
2013-07-25,18.516,18.773,18.242,18.67,168127,0
2013-07-26,18.575,18.657,18.507,18.614,116682,0
2013-07-29,18.556,18.623,18.338,18.356,131995,0
2013-07-30,18.404,18.546,18.232,18.338,150014,0
2013-07-31,18.423,18.67,18.386,18.565,246610,0
2013-08-01,18.67,18.887,18.546,18.708,161516,0
2013-08-02,18.546,18.704,18.506,18.65,73756,0
2013-08-05,18.65,18.932,18.65,18.907,85631,0
2013-08-06,18.907,18.927,18.642,18.66,99822,0
2013-08-07,18.67,18.783,18.035,18.053,137558,0
2013-08-08,18.232,18.232,17.768,18.035,112058,0
2013-08-09,18.025,18.31,17.806,18.22,119747,0
2013-08-12,18.11,18.461,18.035,18.461,105046,0
2013-08-13,18.414,18.414,18.1,18.193,79772,0
2013-08-14,18.147,18.329,17.93,17.93,117123,0
2013-08-15,17.977,17.977,17.529,17.529,98809,0
2013-08-16,17.464,17.908,17.359,17.739,122696,0
2013-08-19,17.777,17.93,17.616,17.701,203690,0
2013-08-20,17.691,17.958,17.683,17.853,62837,0
2013-08-21,17.655,17.882,17.557,17.691,98299,0
2013-08-22,17.748,18.302,17.743,18.053,58558,0
2013-08-23,18.082,18.263,17.853,17.938,73187,0
2013-08-26,17.93,18.111,17.891,17.987,62947,0
2013-08-27,17.739,17.93,17.473,17.607,113937,0
2013-08-28,17.597,17.757,17.445,17.587,94099,0
2013-08-29,17.51,17.674,17.502,17.616,91332,0
2013-08-30,17.616,17.616,17.312,17.312,122133,0
2013-09-03,17.322,17.616,17.302,17.502,126043,0
2013-09-04,17.473,17.597,17.322,17.331,224523,0
2013-09-05,17.293,17.587,17.293,17.454,65152,0
2013-09-06,17.587,17.92,17.177,17.872,96446,0
2013-09-09,17.901,18.415,17.882,18.358,178192,0
2013-09-10,18.263,18.595,18.263,18.489,148752,0
2013-09-11,18.481,18.643,18.385,18.434,100354,0
2013-09-12,18.452,18.577,18.072,18.358,55118,0
2013-09-13,18.452,18.452,18.185,18.415,64353,0
2013-09-16,18.682,18.682,18.405,18.508,99259,0
2013-09-17,18.472,18.92,18.472,18.805,98967,0
2013-09-18,18.85,19.108,18.71,19.061,147928,0
2013-09-19,19.117,19.318,19.094,19.204,126088,0
2013-09-20,19.224,19.461,19.051,19.185,385215,0
2013-09-23,19.108,19.308,18.528,19.108,160705,0
2013-09-24,19.099,19.337,18.93,19.005,94684,0
2013-09-25,19.005,19.271,18.93,19.025,99350,0
2013-09-26,19.051,19.061,18.748,18.85,72860,0
2013-09-27,18.71,18.9,18.71,18.776,76326,0
2013-09-30,18.625,18.766,18.368,18.518,292691,0
2013-10-01,18.518,19.099,18.452,18.958,125004,0
2013-10-02,18.748,19.025,18.652,18.7,74443,0
2013-10-03,18.72,18.72,18.273,18.434,101313,0
2013-10-04,18.567,18.766,18.462,18.528,81550,0
2013-10-07,18.339,18.424,18.072,18.111,109136,0
2013-10-08,18.167,18.499,17.835,17.891,133833,0
2013-10-09,17.92,17.968,17.473,17.674,157175,0
2013-10-10,17.891,18.148,17.797,17.968,165689,0
2013-10-11,17.787,19.051,17.664,19.051,108917,0
2013-10-14,18.87,19.137,18.405,19.051,99980,0
2013-10-15,18.94,19.108,18.635,18.776,80215,0
2013-10-16,18.976,19.224,18.91,19.175,69706,0
2013-10-17,19.137,19.403,18.786,19.374,101875,0
2013-10-18,19.555,19.66,19.413,19.651,158018,0
2013-10-21,19.766,19.899,19.453,19.528,82213,0
2013-10-22,19.679,19.917,19.508,19.623,78243,0
2013-10-23,19.443,19.707,19.07,19.347,78746,0
2013-10-24,19.433,19.623,19.252,19.433,76553,0
2013-10-25,19.585,19.716,19.318,19.49,59297,0
2013-10-28,19.318,19.86,19.318,19.746,79692,0
2013-10-29,19.815,19.945,19.746,19.841,52882,0
2013-10-30,19.899,19.964,19.5,19.66,61083,0
2013-10-31,19.651,20.08,19.48,19.841,127461,0
2013-11-01,19.604,19.964,19.49,19.935,150338,0
2013-11-04,19.955,20.278,19.86,20.167,172207,0
2013-11-05,20.118,20.118,19.679,19.88,107551,0
2013-11-06,20.453,21.167,20.176,20.287,265803,0
2013-11-07,20.462,20.462,19.461,19.48,176987,0
2013-11-08,19.262,19.992,19.262,19.815,121219,0
2013-11-11,19.851,20.04,19.613,19.926,76537,0
2013-11-12,19.917,20.176,19.797,20.07,98879,0
2013-11-13,19.992,20.573,19.926,20.563,115960,0
2013-11-14,20.61,20.736,20.499,20.67,67343,0
2013-11-15,20.63,20.756,20.384,20.746,78143,0
2013-11-18,20.823,21.04,20.59,20.64,107091,0
2013-11-19,20.64,21.02,20.443,20.62,83598,0
2013-11-20,20.773,20.773,20.443,20.535,111307,0
2013-11-21,20.688,20.975,20.59,20.898,138978,0
2013-11-22,20.975,21.317,20.852,21.203,95029,0
2013-11-25,21.404,21.729,21.268,21.483,135310,0
2013-11-26,21.526,21.851,21.307,21.747,111708,0
2013-11-27,21.747,21.983,21.747,21.937,107954,0
2013-11-29,22.09,22.394,21.957,22.157,59196,0
2013-12-02,22.157,22.508,21.593,21.899,218592,0
2013-12-03,21.787,22.032,21.553,22.012,236529,0
2013-12-04,21.851,22.136,21.483,21.947,110403,0
2013-12-05,21.947,22.09,21.583,21.738,110871,0
2013-12-06,22.012,22.394,21.871,22.186,93564,0
2013-12-09,22.148,22.518,22.081,22.319,104577,0
2013-12-10,22.309,22.527,22.012,22.167,190480,0
2013-12-11,22.148,22.148,21.641,21.729,180412,0
2013-12-12,21.729,22.032,21.613,21.927,118842,0
2013-12-13,22.032,22.09,21.747,21.804,109925,0
2013-12-16,22.012,22.433,22.012,22.252,167300,0
2013-12-17,22.213,22.348,21.889,22.204,121146,0
2013-12-18,22.252,22.585,22.022,22.443,185828,0
2013-12-19,22.385,22.795,22.385,22.537,228135,0
2013-12-20,22.652,23.453,22.547,23.443,511617,0
2013-12-23,23.921,24.188,23.492,24.188,260757,0
2013-12-24,24.15,24.494,24.006,24.31,71957,0
2013-12-26,24.349,24.494,24.207,24.329,92303,0
2013-12-27,24.416,24.615,23.863,24.112,73957,0
2013-12-30,24.006,24.15,23.834,23.893,130084,0
2013-12-31,23.928,23.967,23.615,23.777,122997,0
2014-01-02,23.605,23.605,23.15,23.463,179373,0
2014-01-03,23.519,23.873,23.357,23.528,166077,0
2014-01-06,23.568,23.568,22.948,23.214,271664,0
2014-01-07,23.243,23.731,23.224,23.509,160377,0
2014-01-08,23.548,23.558,23.214,23.416,267262,0
2014-01-09,23.453,23.538,22.976,23.16,185657,0
2014-01-10,23.204,23.624,22.986,23.605,173906,0
2014-01-13,23.558,23.653,23.12,23.263,133630,0
2014-01-14,23.5,23.767,23.309,23.643,99226,0
2014-01-15,23.682,23.893,23.509,23.853,107166,0
2014-01-16,23.893,23.928,23.568,23.873,72375,0
2014-01-17,23.873,24.016,23.731,23.834,80554,0
2014-01-21,23.834,24.216,23.796,24.141,110974,0
2014-01-22,24.234,24.266,23.634,24.15,110437,0
2014-01-23,24.112,24.141,23.834,24.102,131006,0
2014-01-24,23.834,23.902,22.728,22.852,240828,0
2014-01-27,23.043,23.101,22.5,22.672,182768,0
2014-01-28,22.682,22.767,22.423,22.633,170446,0
2014-01-29,22.403,22.738,22.403,22.672,243976,0
2014-01-30,22.852,23.653,22.537,22.986,304943,0
2014-01-31,22.891,23.272,22.633,22.862,510710,0
2014-02-03,22.909,23.13,21.631,21.699,358277,0
2014-02-04,21.909,22.196,21.499,22.012,173984,0
2014-02-05,21.927,22.022,21.453,21.65,194994,0
2014-02-06,21.814,22.375,21.495,22.261,197178,0
2014-02-07,22.348,22.825,22.012,22.252,210803,0
2014-02-10,22.281,22.843,21.814,22.261,161653,0
2014-02-11,22.338,22.379,21.927,22.09,193607,0
2014-02-12,22.081,22.213,21.927,22.062,314946,0
2014-02-13,21.927,22.948,21.927,22.891,162343,0
2014-02-14,22.825,22.988,22.453,22.547,173870,0
2014-02-18,22.652,22.938,22.472,22.728,487473,0
2014-02-19,22.738,23.023,22.633,22.776,198259,0
2014-02-20,22.758,23.15,22.758,23.062,141432,0
2014-02-21,23.169,23.281,22.956,23.091,145142,0
2014-02-24,23.195,23.291,23.023,23.052,125678,0
2014-02-25,22.845,23.281,22.845,22.948,167597,0
2014-02-26,23.081,23.52,23.023,23.329,172308,0
2014-02-27,23.3,23.606,23.169,23.569,122748,0
2014-02-28,23.539,24.095,23.403,24.037,190507,0
2014-03-03,23.722,24.037,23.51,23.875,175884,0
2014-03-04,24.114,24.838,24.114,24.439,305022,0
2014-03-05,24.449,24.514,23.693,24.477,129887,0
2014-03-06,24.618,24.83,24.18,24.628,113284,0
2014-03-07,24.784,25.003,24.531,24.589,123882,0
2014-03-10,24.551,24.765,24.362,24.735,66234,0
2014-03-11,24.715,24.715,23.885,24.046,113887,0
2014-03-12,23.845,24.085,23.779,23.949,95977,0
2014-03-13,24.066,24.075,23.52,23.654,103161,0
2014-03-14,23.501,23.855,23.444,23.493,87833,0
2014-03-17,23.597,23.693,23.14,23.349,192757,0
2014-03-18,23.31,23.722,23.052,23.703,187709,0
2014-03-19,23.712,23.779,23.427,23.616,96786,0
2014-03-20,23.559,23.722,23.436,23.674,79133,0
2014-03-21,23.712,23.742,23.417,23.654,476349,0
2014-03-24,23.569,23.683,22.956,23.444,147641,0
2014-03-25,23.483,23.693,23.178,23.427,99797,0
2014-03-26,23.483,23.493,22.824,22.834,129375,0
2014-03-27,22.882,22.882,22.443,22.526,125020,0
2014-03-28,22.546,22.852,22.136,22.194,182214,0
2014-03-31,22.212,22.717,22.097,22.671,477536,0
2014-04-01,22.565,23.722,22.508,23.693,344730,0
2014-04-02,23.664,24.046,23.487,23.998,173150,0
2014-04-03,23.979,24.18,23.464,23.788,167236,0
2014-04-04,23.875,23.923,22.681,22.708,221594,0
2014-04-07,22.536,22.632,21.838,22.364,275663,0
2014-04-08,22.661,23.014,22.333,22.804,173069,0
2014-04-09,23.062,23.062,22.452,22.526,146796,0
2014-04-10,22.526,22.584,21.686,21.764,163957,0
2014-04-11,21.41,21.769,21.084,21.209,146840,0
2014-04-14,21.351,21.49,20.457,20.665,220595,0
2014-04-15,20.683,20.683,19.757,19.881,299022,0
2014-04-16,19.826,20.378,19.787,20.262,211558,0
2014-04-17,20.092,20.615,20.082,20.417,135758,0
2014-04-21,20.437,20.568,20.234,20.437,127828,0
2014-04-22,20.407,20.723,20.407,20.53,230901,0
2014-04-23,20.703,20.788,20.493,20.605,270199,0
2014-04-24,20.885,20.885,20.437,20.731,149142,0
2014-04-25,20.559,20.792,20.151,20.179,84429,0
2014-04-28,20.339,20.437,19.595,19.881,143493,0
2014-04-29,19.985,20.141,19.757,19.881,114850,0
2014-04-30,19.595,20.179,19.5,20.121,202154,0
2014-05-01,20.023,20.465,19.642,20.131,289347,0
2014-05-02,20.253,20.397,19.901,20.033,114768,0
2014-05-05,19.901,19.937,19.5,19.891,170396,0
2014-05-06,19.737,20.102,19.528,19.919,354086,0
2014-05-07,20.141,20.339,18.392,19.183,396049,0
2014-05-08,19.145,19.518,18.247,18.306,261067,0
2014-05-09,18.18,18.382,17.931,18.287,209860,0
2014-05-12,18.188,19.042,18.188,18.927,243457,0
2014-05-13,18.897,18.897,17.961,18.257,340756,0
2014-05-14,18.287,18.287,17.741,17.864,297054,0
2014-05-15,17.722,18.076,17.174,17.481,228790,0
2014-05-16,17.501,17.569,17.242,17.416,257771,0
2014-05-19,17.122,17.501,17.121,17.3,213360,0
2014-05-20,17.252,17.252,16.879,17.004,257489,0
2014-05-21,17.014,17.232,16.641,16.782,173575,0
2014-05-22,16.782,17.184,16.763,16.801,168148,0
2014-05-23,16.744,17.136,16.716,17.136,127510,0
2014-05-27,17.146,17.692,17.07,17.348,241670,0
2014-05-28,17.348,17.376,17.109,17.146,157893,0
2014-05-29,17.174,17.257,17.004,17.184,126283,0
2014-05-30,17.222,17.222,16.763,17.014,177284,0
2014-06-02,17.032,17.136,16.735,16.926,180530,0
2014-06-03,16.898,17.022,16.562,16.984,176874,0
2014-06-04,16.898,17.06,16.791,16.879,111025,0
2014-06-05,16.908,17.194,16.621,17.146,162884,0
2014-06-06,17.109,17.406,17.109,17.358,164956,0
2014-06-09,17.433,18.037,17.276,18.037,163837,0
2014-06-10,18,18,17.587,17.702,135296,0
2014-06-11,17.569,17.712,17.367,17.481,112218,0
2014-06-12,17.51,17.664,16.965,16.975,157581,0
2014-06-13,17.06,17.252,16.908,17.08,189462,0
2014-06-16,17.051,17.156,16.811,17.127,135202,0
2014-06-17,17.099,17.424,17.073,17.3,147574,0
2014-06-18,17.31,17.394,17.004,17.136,174909,0
2014-06-19,17.184,17.311,17.051,17.06,137605,0
2014-06-20,16.975,17.127,16.772,16.879,238171,0
2014-06-23,16.955,17.07,16.592,16.744,199942,0
2014-06-24,16.735,17.113,16.716,16.936,170320,0
2014-06-25,16.821,17.134,16.542,16.687,172445,0
2014-06-26,16.716,16.735,16.334,16.465,130729,0
2014-06-27,16.354,16.621,16.354,16.562,245439,0
2014-06-30,16.592,16.612,16.392,16.447,164816,0
2014-07-01,16.532,16.903,16.532,16.83,148169,0
2014-07-02,16.898,16.965,16.64,16.744,159094,0
2014-07-03,16.772,17.242,16.532,17.222,80426,0
2014-07-07,17.109,17.174,16.522,16.582,154668,0
2014-07-08,16.572,16.726,16.4,16.716,345854,0
2014-07-09,16.849,16.869,16.474,16.552,137914,0
2014-07-10,16.295,16.564,15.719,15.835,376217,0
2014-07-11,15.749,15.928,15.749,15.825,214999,0
2014-07-14,16.066,16.194,15.892,16.056,207215,0
2014-07-15,16.095,16.194,15.805,15.892,97910,0
2014-07-16,15.918,16.084,15.739,15.795,129440,0
2014-07-17,15.739,15.988,15.46,15.606,189206,0
2014-07-18,15.537,16.095,15.527,16.046,130571,0
2014-07-21,15.948,15.948,15.729,15.863,103009,0
2014-07-22,15.968,16.314,15.909,16.037,133238,0
2014-07-23,16.076,16.211,15.978,16.122,134757,0
2014-07-24,16.168,16.383,15.918,15.988,347195,0
2014-07-25,15.909,16.009,15.786,15.863,107036,0
2014-07-28,15.825,15.853,15.469,15.479,156938,0
2014-07-29,15.577,15.749,15.507,15.577,118042,0
2014-07-30,15.681,15.815,15.547,15.691,156642,0
2014-07-31,15.567,15.652,15.126,15.27,230276,0
2014-08-01,15.3,15.356,15.135,15.336,179444,0
2014-08-04,15.336,15.46,15.143,15.413,152084,0
2014-08-05,15.336,15.706,15.3,15.46,152431,0
2014-08-06,14.884,15.413,14.233,15.096,368102,0
2014-08-07,15.068,15.178,14.637,14.725,162457,0
2014-08-08,14.705,15.078,14.696,15.022,283303,0
2014-08-11,15.163,15.413,14.745,14.894,766031,0
2014-08-12,14.78,15.29,14.715,15.27,325164,0
2014-08-13,15.29,15.527,15.19,15.24,152166,0
2014-08-14,15.031,15.578,15.031,15.479,156255,0
2014-08-15,15.614,15.614,15.087,15.318,127609,0
2014-08-18,15.423,15.518,15.27,15.432,145096,0
2014-08-19,15.479,15.965,15.414,15.827,325407,0
2014-08-20,15.771,15.771,15.499,15.692,110321,0
2014-08-21,15.634,15.738,15.414,15.587,114355,0
2014-08-22,15.634,15.653,15.451,15.558,82399,0
2014-08-25,15.653,15.653,15.419,15.489,189010,0
2014-08-26,15.499,15.95,15.489,15.93,198790,0
2014-08-27,15.95,16.04,15.741,15.911,132913,0
2014-08-28,15.788,15.844,15.607,15.712,136177,0
2014-08-29,15.751,16.116,15.688,16.059,103287,0
2014-09-02,16.059,16.507,15.96,16.248,248274,0
2014-09-03,16.338,16.478,16.258,16.338,209959,0
2014-09-04,16.358,16.701,16.311,16.626,195031,0
2014-09-05,16.536,16.731,16.444,16.645,165848,0
2014-09-08,16.645,16.932,16.517,16.913,224774,0
2014-09-09,16.913,16.913,16.586,16.683,168341,0
2014-09-10,16.664,16.924,16.606,16.796,141313,0
2014-09-11,16.739,16.854,16.526,16.616,208770,0
2014-09-12,16.626,16.721,16.278,16.536,170851,0
2014-09-15,16.556,16.556,16.338,16.367,77432,0
2014-09-16,16.338,16.404,16.248,16.298,142873,0
2014-09-17,16.258,16.478,16.069,16.17,118329,0
2014-09-18,16.069,16.338,16.02,16.152,118932,0
2014-09-19,16.288,16.377,15.88,16.107,462416,0
2014-09-22,15.855,16.203,15.548,15.634,159800,0
2014-09-23,15.548,15.771,15.452,15.653,232279,0
2014-09-24,15.643,15.797,15.508,15.597,139256,0
2014-09-25,15.538,15.741,15.096,15.28,142941,0
2014-09-26,15.29,15.568,15.153,15.558,164841,0
2014-09-29,15.336,15.564,15.011,15.19,268292,0
2014-09-30,15.135,15.19,15.023,15.058,236695,0
2014-10-01,15.031,15.031,14.685,14.768,210498,0
2014-10-02,14.733,15.048,14.699,14.942,134234,0
2014-10-03,15.087,15.394,14.79,15.23,155080,0
2014-10-06,15.318,15.624,15.3,15.404,155225,0
2014-10-07,15.327,15.423,15.068,15.143,237302,0
2014-10-08,15.19,15.751,14.997,15.721,204808,0
2014-10-09,15.721,15.721,15.23,15.29,191208,0
2014-10-10,15.172,15.432,15.031,15.2,216602,0
2014-10-13,15.19,15.779,15.087,15.423,145773,0
2014-10-14,15.528,16.144,15.489,15.721,210565,0
2014-10-15,15.461,15.875,15.25,15.751,198271,0
2014-10-16,15.479,15.761,15.452,15.573,156838,0
2014-10-17,15.807,15.807,15.394,15.452,169312,0
2014-10-20,15.38,15.712,15.38,15.607,152122,0
2014-10-21,15.663,15.96,15.538,15.788,148965,0
2014-10-22,15.837,15.925,15.548,15.578,135242,0
2014-10-23,15.702,16.079,15.672,15.855,106835,0
2014-10-24,15.885,16.18,15.647,16.02,122799,0
2014-10-27,15.827,16.097,15.643,16.02,165917,0
2014-10-28,16.134,16.883,16.049,16.844,167105,0
2014-10-29,16.777,17.023,16.556,16.731,123274,0
2014-10-30,16.616,16.844,16.485,16.731,134560,0
2014-10-31,17.115,17.115,16.338,16.941,324175,0
2014-11-03,16.913,17.095,16.586,16.683,167348,0
2014-11-04,16.576,16.922,16.432,16.616,395874,0
2014-11-05,15.423,15.653,14.21,14.952,824660,0
2014-11-06,14.903,15.265,14.883,14.942,175812,0
2014-11-07,14.923,15.18,14.845,14.913,215712,0
2014-11-10,14.942,15.096,14.743,15.021,166990,0
2014-11-11,15.011,15.153,14.567,14.586,249121,0
2014-11-12,15.658,15.658,14.557,15.031,176844,0
2014-11-13,14.992,15.087,14.722,14.854,253992,0
2014-11-14,14.874,15.015,14.797,14.864,151913,0
2014-11-17,14.807,15.021,14.207,14.535,358460,0
2014-11-18,14.535,15.048,14.47,15.031,265250,0
2014-11-19,15.058,15.058,14.792,14.913,174943,0
2014-11-20,14.816,15.241,14.768,15.163,153933,0
2014-11-21,15.395,15.54,15.181,15.337,173727,0
2014-11-24,15.337,15.56,15.301,15.367,175939,0
2014-11-25,15.516,15.535,14.952,15.106,122406,0
2014-11-26,15.04,15.106,14.854,15.106,116466,0
2014-11-28,14.942,15.143,14.854,14.883,75642,0
2014-12-01,14.787,14.942,14.615,14.654,231575,0
2014-12-02,14.585,14.987,14.555,14.825,161449,0
2014-12-03,14.816,15.367,14.664,15.126,178643,0
2014-12-04,15.096,15.096,14.759,14.807,202467,0
2014-12-05,14.893,15.753,14.893,15.664,167469,0
2014-12-08,15.57,16.013,15.33,15.52,219465,0
2014-12-09,15.337,15.933,15.201,15.914,172415,0
2014-12-10,15.905,15.943,15.424,15.481,281843,0
2014-12-11,15.589,15.905,15.395,15.51,140651,0
2014-12-12,15.31,15.699,15.04,15.181,183195,0
2014-12-15,15.221,15.714,15.221,15.462,152787,0
2014-12-16,15.424,15.704,15.048,15.153,320497,0
2014-12-17,15.201,15.655,14.664,15.599,414587,0
2014-12-18,15.81,15.933,15.612,15.873,220107,0
2014-12-19,15.858,16.101,15.704,15.963,520095,0
2014-12-22,15.905,16.242,15.714,16.166,213445,0
2014-12-23,16.222,16.755,16.138,16.541,285312,0
2014-12-24,16.302,16.792,16.218,16.755,96515,0
2014-12-26,16.755,16.822,16.312,16.391,119657,0
2014-12-29,16.332,16.581,16.028,16.541,74414,0
2014-12-30,16.483,16.65,16.302,16.521,106603,0
2014-12-31,16.551,16.918,16.352,16.408,140294,0
2015-01-02,16.645,16.645,15.868,16.138,100102,0
2015-01-05,15.963,16.072,15.56,15.781,132370,0
2015-01-06,15.743,15.933,15.068,15.221,147991,0
2015-01-07,15.462,15.599,14.972,15.271,158772,0
2015-01-08,15.443,15.539,14.913,15.135,315366,0
2015-01-09,14.874,15.106,14.864,15.04,201880,0
2015-01-12,15.002,15.011,14.777,14.982,123389,0
2015-01-13,15.058,15.357,14.844,15.058,158230,0
2015-01-14,14.864,15.116,14.624,15.048,129904,0
2015-01-15,15.04,15.04,14.777,14.874,119659,0
2015-01-16,14.825,15.143,14.825,15.096,123788,0
2015-01-20,15.058,15.135,14.732,14.923,128174,0
2015-01-21,14.768,14.844,14.555,14.768,202491,0
2015-01-22,14.816,15.424,14.555,15.424,203870,0
2015-01-23,15.357,15.462,15.011,15.367,104218,0
2015-01-26,15.319,15.54,15.088,15.443,115985,0
2015-01-27,15.211,15.501,15.096,15.357,97347,0
2015-01-28,15.481,15.684,14.952,15.058,117288,0
2015-01-29,15.714,16.166,14.844,16.003,269122,0
2015-01-30,15.82,16.571,15.82,16.292,358484,0
2015-02-02,16.302,16.521,15.636,16.446,210274,0
2015-02-03,16.483,16.87,16.371,16.621,216192,0
2015-02-04,16.591,17.216,16.493,16.889,214939,0
2015-02-05,16.918,17.112,16.822,16.957,122365,0
2015-02-06,17.053,17.159,16.899,17.093,147903,0
2015-02-09,16.977,17.411,16.582,17.216,170215,0
2015-02-10,17.334,17.353,17.073,17.168,96897,0
2015-02-11,17.149,17.353,16.967,17.015,85704,0
2015-02-12,17.343,17.42,17.305,17.343,141703,0
2015-02-13,17.334,17.545,17.139,17.353,78257,0
2015-02-17,17.411,17.561,17.177,17.334,160274,0
2015-02-18,17.256,17.315,16.934,17.102,105159,0
2015-02-19,17.015,17.093,16.755,16.957,115473,0
2015-02-20,16.997,17.093,16.659,17.093,87065,0
2015-02-23,17.007,17.033,16.56,16.822,85472,0
2015-02-24,16.754,17.267,16.506,17.227,107551,0
2015-02-25,17.188,17.596,17.112,17.306,74535,0
2015-02-26,17.316,17.412,17.217,17.335,74725,0
2015-02-27,17.247,17.49,16.706,16.735,201288,0
2015-03-02,16.754,17.615,16.754,17.606,208532,0
2015-03-03,17.547,17.586,17.267,17.402,178948,0
2015-03-04,17.306,17.402,17.15,17.287,74889,0
2015-03-05,17.287,17.364,17.102,17.207,119161,0
2015-03-06,16.899,17.112,16.687,16.86,121125,0
2015-03-09,16.87,17.344,16.87,17.207,71475,0
2015-03-10,16.997,17.237,16.55,16.61,74060,0
2015-03-11,16.59,16.677,16.31,16.54,100956,0
2015-03-12,16.706,17.392,16.649,17.335,94023,0
2015-03-13,17.277,17.354,17.045,17.326,102404,0
2015-03-16,17.354,17.354,17.093,17.168,87714,0
2015-03-17,17.083,17.257,16.87,17.198,78097,0
2015-03-18,17.102,17.335,17.015,17.316,108197,0
2015-03-19,17.207,17.469,17.015,17.112,161673,0
2015-03-20,17.188,17.287,16.928,17.007,270800,0
2015-03-23,16.782,17.257,16.782,16.987,138297,0
2015-03-24,16.997,17.217,16.772,16.918,127331,0
2015-03-25,16.918,16.918,16.34,16.463,138918,0
2015-03-26,16.379,16.6,16.32,16.444,74166,0
2015-03-27,16.435,16.772,16.32,16.744,250631,0
2015-03-30,16.772,17.257,16.677,17.198,180913,0
2015-03-31,17.035,17.035,16.782,16.86,239082,0
2015-04-01,16.85,16.947,16.502,16.659,79753,0
2015-04-02,16.61,16.918,16.59,16.792,59683,0
2015-04-06,16.492,17.025,16.389,16.812,78611,0
2015-04-07,16.831,16.918,16.706,16.831,110542,0
2015-04-08,16.977,17.122,16.763,16.889,193016,0
2015-04-09,16.967,17.035,16.696,16.937,64167,0
2015-04-10,16.87,16.87,16.735,16.772,112334,0
2015-04-13,16.639,17.083,16.59,16.918,74785,0
2015-04-14,16.918,17.102,16.88,16.967,88231,0
2015-04-15,17.063,17.198,16.899,17.053,106244,0
2015-04-16,17.053,17.267,16.85,16.86,84576,0
2015-04-17,16.744,16.822,16.59,16.649,101473,0
2015-04-20,16.649,17.122,16.649,17.083,133480,0
2015-04-21,17.178,17.178,16.977,17.045,106380,0
2015-04-22,17.015,17.015,16.677,16.763,64114,0
2015-04-23,16.937,16.937,16.34,16.444,115229,0
2015-04-24,16.492,16.928,16.444,16.63,102729,0
2015-04-27,16.63,16.696,16.26,16.463,97233,0
2015-04-28,16.453,16.744,16.33,16.716,127876,0
2015-04-29,16.87,16.87,16.369,16.502,92267,0
2015-04-30,16.34,16.502,15.641,15.875,140884,0
2015-05-01,15.98,16.182,15.911,16.136,95681,0
2015-05-04,16.146,16.473,16.146,16.32,84405,0
2015-05-05,16.24,16.435,15.93,16.182,147296,0
2015-05-06,15.052,16.049,14.518,15.911,288929,0
2015-05-07,15.902,16.492,15.807,16.3,185207,0
2015-05-08,16.53,16.53,16.191,16.397,189601,0
2015-05-11,16.36,16.502,16.126,16.126,144605,0
2015-05-12,16,16.069,15.576,16.02,118020,0
2015-05-13,16,16.22,15.729,16.201,72098,0
2015-05-14,16.24,16.426,16.136,16.33,99931,0
2015-05-15,16.23,16.33,15.949,16.089,147045,0
2015-05-18,16.029,16.33,15.764,16.25,162961,0
2015-05-19,16.29,16.38,16.191,16.3,106684,0
2015-05-20,16.29,16.32,16.164,16.25,99727,0
2015-05-21,16.24,16.31,16.172,16.191,96220,0
2015-05-22,16.191,16.37,16.059,16.26,183364,0
2015-05-26,16.126,16.126,15.447,15.554,107528,0
2015-05-27,15.554,15.593,15.369,15.574,91682,0
2015-05-28,15.554,15.554,15.213,15.465,99977,0
2015-05-29,15.427,15.427,15.031,15.048,110349,0
2015-06-01,15.088,15.088,14.71,14.864,97731,0
2015-06-02,14.777,15.098,14.583,14.807,83186,0
2015-06-03,14.825,15.021,14.662,14.923,81163,0
2015-06-04,14.864,14.874,14.682,14.854,71881,0
2015-06-05,14.701,14.883,14.563,14.883,127878,0
2015-06-08,14.816,14.952,14.672,14.797,105501,0
2015-06-09,14.807,14.825,14.583,14.642,104186,0
2015-06-10,14.662,14.952,14.593,14.807,159674,0
2015-06-11,14.816,14.864,14.682,14.816,68316,0
2015-06-12,14.672,14.864,14.672,14.777,103336,0
2015-06-15,14.72,14.72,14.213,14.503,102099,0
2015-06-16,14.513,14.652,14.42,14.613,106121,0
2015-06-17,14.623,14.652,14.496,14.573,98487,0
2015-06-18,14.583,14.71,14.553,14.632,160985,0
2015-06-19,14.662,14.864,14.573,14.816,253287,0
2015-06-22,14.893,14.992,14.75,14.962,128293,0
2015-06-23,15.002,15.128,14.864,14.992,87492,0
2015-06-24,14.992,15.088,14.825,15.011,133345,0
2015-06-25,15.108,15.263,14.982,15.165,126643,0
2015-06-26,15.223,15.379,15.108,15.339,341873,0
2015-06-29,14.972,15.339,14.632,14.652,97972,0
2015-06-30,14.825,14.942,14.72,14.883,185845,0
2015-07-01,15.048,15.263,14.893,15.174,91064,0
2015-07-02,15.048,15.233,15.031,15.118,104675,0
2015-07-06,14.864,15.193,14.864,15.04,89413,0
2015-07-07,15.011,15.011,14.672,14.74,149743,0
2015-07-08,14.662,14.942,14.342,14.533,319392,0
2015-07-09,14.75,14.797,14.44,14.583,152529,0
2015-07-10,14.768,14.883,14.553,14.682,123963,0
2015-07-13,14.787,14.893,14.682,14.72,205122,0
2015-07-14,14.72,14.933,14.71,14.854,115546,0
2015-07-15,14.835,14.835,14.632,14.692,98573,0
2015-07-16,14.797,14.972,14.787,14.835,87763,0
2015-07-17,14.864,14.883,14.662,14.72,92301,0
2015-07-20,14.72,14.787,14.553,14.593,97252,0
2015-07-21,14.573,14.913,14.381,14.41,121176,0
2015-07-22,14.468,14.692,14.332,14.623,101170,0
2015-07-23,14.692,14.768,13.962,14.081,107049,0
2015-07-24,14.139,14.42,14.051,14.282,185942,0
2015-07-27,14.168,14.195,13.865,14.031,143145,0
2015-07-28,14.129,14.177,13.701,14.001,177488,0
2015-07-29,13.904,14.652,13.904,14.342,130047,0
2015-07-30,14.252,14.652,14.195,14.503,112309,0
2015-07-31,14.513,14.513,14.312,14.487,101686,0
2015-08-03,14.478,14.478,14.177,14.332,98341,0
2015-08-04,14.352,14.523,14.177,14.282,80647,0
2015-08-05,14.051,14.513,13.75,13.943,103233,0
2015-08-06,13.865,13.885,13.489,13.633,154423,0
2015-08-07,13.585,13.701,13.48,13.682,106430,0
2015-08-10,13.633,14.252,13.633,14.195,365800,0
2015-08-11,14.071,14.11,13.799,13.962,106964,0
2015-08-12,14.204,14.252,13.904,14.129,223481,0
2015-08-13,14.159,14.371,14.031,14.061,172225,0
2015-08-14,14.051,14.451,14.031,14.411,176155,0
2015-08-17,14.382,14.488,14.224,14.479,85919,0
2015-08-18,14.441,14.545,14.363,14.505,90441,0
2015-08-19,14.555,14.684,14.372,14.431,144293,0
2015-08-20,14.283,14.515,14.168,14.363,217879,0
2015-08-21,14.11,14.343,14.011,14.091,271630,0
2015-08-24,13.428,13.729,13.107,13.369,293026,0
2015-08-25,13.769,13.789,13.251,13.281,227952,0
2015-08-26,13.496,13.621,13.107,13.379,264026,0
2015-08-27,13.409,13.603,13.261,13.593,357035,0
2015-08-28,13.573,13.828,13.448,13.818,246554,0
2015-08-31,13.749,14.081,13.641,14.061,130111,0
2015-09-01,13.808,13.953,13.661,13.798,121377,0
2015-09-02,13.923,14.149,13.749,14.021,130111,0
2015-09-03,14.071,14.185,13.923,14.041,85302,0
2015-09-04,13.856,14.031,13.739,13.779,82423,0
2015-09-08,14.041,14.041,13.779,13.798,122609,0
2015-09-09,13.943,13.962,13.739,13.818,295679,0
2015-09-10,13.808,13.903,13.749,13.846,351447,0
2015-09-11,13.729,14.061,13.69,13.903,115107,0
2015-09-14,13.884,13.953,13.779,13.828,64953,0
2015-09-15,13.894,14.168,13.818,14.051,145281,0
2015-09-16,14.041,14.333,14.041,14.233,130214,0
2015-09-17,14.205,14.479,14.174,14.263,58801,0
2015-09-18,14.021,14.224,13.943,13.971,210070,0
2015-09-21,14.081,14.293,13.991,14.011,66906,0
2015-09-22,13.818,13.971,13.769,13.933,80986,0
2015-09-23,13.923,14.021,13.631,13.865,135094,0
2015-09-24,13.739,13.953,13.671,13.837,91488,0
2015-09-25,13.933,13.933,13.611,13.739,122815,0
2015-09-28,13.671,13.837,13.593,13.621,83445,0
2015-09-29,13.621,13.621,13.301,13.379,109352,0
2015-09-30,13.514,13.769,13.438,13.759,197326,0
2015-10-01,13.749,13.903,13.593,13.828,113975,0
2015-10-02,13.631,13.769,13.389,13.739,146863,0
2015-10-05,13.779,14.401,13.448,14.353,92504,0
2015-10-06,14.313,14.535,14.273,14.303,63721,0
2015-10-07,14.333,14.78,14.333,14.77,148714,0
2015-10-08,14.702,15.062,14.702,15.052,96093,0
2015-10-09,15.092,15.257,14.857,15.159,93421,0
2015-10-12,15.102,15.461,15.042,15.344,73128,0
2015-10-13,15.257,15.452,15.178,15.277,73278,0
2015-10-14,15.297,15.452,14.886,14.965,128262,0
2015-10-15,14.995,15.307,14.867,15.297,59609,0
2015-10-16,15.297,15.297,14.81,15.062,62384,0
2015-10-19,14.936,15.122,14.886,15.102,47137,0
2015-10-20,15.14,15.257,15.034,15.257,45837,0
2015-10-21,15.267,15.267,14.945,15.052,63721,0
2015-10-22,15.092,15.48,15.092,15.297,87564,0
2015-10-23,15.384,15.569,15.277,15.48,71119,0
2015-10-26,15.403,15.49,15.062,15.14,44090,0
2015-10-27,15.092,15.092,14.694,14.819,105447,0
2015-10-28,14.828,15.461,14.8,15.403,113564,0
2015-10-29,15.422,15.5,15.287,15.452,47788,0
2015-10-30,15.519,15.636,15.354,15.374,84994,0
2015-11-02,15.432,16.161,15.344,15.946,72084,0
2015-11-03,15.851,16.026,15.694,15.916,93936,0
2015-11-04,15.774,16.434,15.029,16.388,169633,0
2015-11-05,16.368,17.039,16.368,16.707,127029,0
2015-11-06,16.697,16.989,16.511,16.881,118191,0
2015-11-09,16.911,16.911,16.502,16.58,69189,0
2015-11-10,16.443,16.717,16.268,16.511,72662,0
2015-11-11,16.54,16.54,16.105,16.278,38643,0
2015-11-12,16.104,16.268,16.045,16.104,117222,0
2015-11-13,15.955,16.318,15.889,15.955,47236,0
2015-11-16,15.889,15.955,15.204,15.925,76440,0
2015-11-17,15.985,16.415,15.634,16.005,97856,0
2015-11-18,16.005,16.248,15.907,16.161,45393,0
2015-11-19,16.189,16.308,16.095,16.218,79001,0
2015-11-20,16.298,16.512,16.143,16.238,68242,0
2015-11-23,16.161,16.308,15.915,16.123,81665,0
2015-11-24,16.005,16.278,15.898,16.258,29797,0
2015-11-25,16.328,16.424,16.143,16.415,44368,0
2015-11-27,16.378,16.473,16.209,16.464,36274,0
2015-11-30,16.473,16.611,16.308,16.424,82792,0
2015-12-01,16.434,16.621,16.288,16.531,83113,0
2015-12-02,16.541,16.668,16.318,16.581,111841,0
2015-12-03,16.601,16.65,16.308,16.424,100257,0
2015-12-04,16.388,16.473,15.821,15.955,124805,0
2015-12-07,15.821,15.879,15.557,15.801,116197,0
2015-12-08,15.692,15.722,15.468,15.614,106161,0
2015-12-09,15.507,15.634,15.175,15.284,72342,0
2015-12-10,15.204,15.577,15.146,15.175,280552,0
2015-12-11,14.912,15.204,14.707,14.902,130850,0
2015-12-14,14.912,14.961,14.483,14.679,182824,0
2015-12-15,14.707,14.882,14.004,14.737,221225,0
2015-12-16,14.775,15.606,14.659,15.557,401362,0
2015-12-17,15.596,15.742,15.312,15.478,113225,0
2015-12-18,15.459,15.459,14.873,14.932,335373,0
2015-12-21,15.088,15.898,14.287,15.118,114763,0
2015-12-22,15.156,15.371,14.595,15.361,116773,0
2015-12-23,15.42,15.498,15.175,15.4,103594,0
2015-12-24,15.371,15.478,15.175,15.312,42544,0
2015-12-28,15.234,15.478,15.128,15.41,111723,0
2015-12-29,15.478,15.955,15.459,15.945,126391,0
2015-12-30,15.995,16.318,15.634,16.065,92189,0
2015-12-31,15.965,16.045,15.653,15.762,59008,0
2016-01-04,15.517,15.517,15.108,15.264,100287,0
2016-01-05,15.304,15.586,14.971,15.351,82639,0
2016-01-06,15.224,15.498,14.932,15.02,117349,0
2016-01-07,14.717,15.153,14.659,14.843,98955,0
2016-01-08,15.001,15.001,14.405,14.425,132366,0
2016-01-11,14.55,14.766,14.357,14.707,112195,0
2016-01-12,14.922,15.341,14.873,15.244,151789,0
2016-01-13,15.331,15.336,14.53,14.727,101334,0
2016-01-14,14.882,15.42,14.277,15.175,97889,0
2016-01-15,14.815,15.175,14.297,15.068,81007,0
2016-01-19,15.322,15.322,14.863,15.118,130132,0
2016-01-20,14.971,15.702,14.669,15.577,129647,0
2016-01-21,15.567,15.577,15.078,15.264,77727,0
2016-01-22,15.567,15.577,15.02,15.537,85320,0
2016-01-25,15.507,15.577,15.108,15.175,53015,0
2016-01-26,15.214,15.854,15.204,15.762,102416,0
2016-01-27,15.732,15.732,15.264,15.341,89082,0
2016-01-28,15.449,15.606,15.274,15.488,47024,0
2016-01-29,15.577,16.18,15.322,16.18,162587,0
2016-02-01,16.015,16.288,15.643,15.879,126393,0
2016-02-02,15.672,15.672,15.39,15.478,58332,0
2016-02-03,15.732,15.732,14.785,15.118,105127,0
2016-02-04,16.104,16.444,15.624,16.114,240815,0
2016-02-05,15.965,16.065,15.449,15.517,183022,0
2016-02-08,15.439,16.258,15.274,16.218,209400,0
2016-02-09,16.104,16.504,15.907,16.278,138345,0
2016-02-10,16.258,16.541,15.925,15.925,99871,0
2016-02-11,15.752,15.925,15.557,15.722,89005,0
2016-02-12,15.653,16.065,15.653,16.025,77023,0
2016-02-16,15.831,16.318,15.606,15.985,110330,0
2016-02-17,16.133,16.388,15.995,16.045,119463,0
2016-02-18,16.189,16.318,16.045,16.268,88675,0
2016-02-19,16.238,16.464,16.18,16.298,73488,0
2016-02-22,16.571,16.571,16.308,16.405,91846,0
2016-02-23,16.434,16.591,16.424,16.454,95565,0
2016-02-24,16.368,16.571,16.17,16.464,115427,0
2016-02-25,16.512,16.776,16.483,16.668,89324,0
2016-02-26,16.796,17.158,16.601,17.11,92799,0
2016-02-29,17.177,17.373,16.66,16.865,138003,0
2016-03-01,17.08,17.08,16.816,17.042,91538,0
2016-03-02,17.09,17.11,16.914,17.032,69664,0
2016-03-03,17.032,17.345,16.982,17.326,151106,0
2016-03-04,17.373,17.431,17.189,17.216,116748,0
2016-03-07,17.226,17.51,17.216,17.461,152724,0
2016-03-08,17.345,17.52,17.142,17.207,59203,0
2016-03-09,17.306,17.373,17.08,17.276,76672,0
2016-03-10,17.286,17.345,16.611,16.668,97330,0
2016-03-11,16.796,16.894,16.698,16.835,97508,0
2016-03-14,16.737,16.786,16.611,16.621,62225,0
2016-03-15,16.581,16.581,16.278,16.443,110330,0
2016-03-16,16.287,17.022,16.287,16.933,120691,0
2016-03-17,16.942,17.403,16.796,17.373,76737,0
2016-03-18,17.461,17.52,17.167,17.316,302862,0
2016-03-21,17.355,17.51,17.246,17.286,105962,0
2016-03-22,17.246,17.355,17.056,17.326,63449,0
2016-03-23,17.216,17.276,16.962,17.1,89765,0
2016-03-24,17.07,17.187,16.806,17.187,194152,0
2016-03-28,17.246,17.451,17.09,17.256,71962,0
2016-03-29,17.256,17.824,17.216,17.824,141478,0
2016-03-30,17.863,18.285,17.853,18.205,144243,0
2016-03-31,18.285,19.311,18.285,18.714,337839,0
2016-04-01,18.578,18.901,18.304,18.813,214469,0
2016-04-04,18.901,18.946,18.627,18.793,132689,0
2016-04-05,18.637,18.665,18.048,18.078,88552,0
2016-04-06,18.107,18.23,17.814,18.078,90679,0
2016-04-07,17.971,18.157,17.751,18.001,238016,0
2016-04-08,18.147,18.294,17.981,18.177,84741,0
2016-04-11,18.255,18.754,18.255,18.549,114797,0
2016-04-12,18.549,19.018,18.513,18.734,108466,0
2016-04-13,18.891,19.028,18.803,18.998,78336,0
2016-04-14,18.931,19.038,18.754,18.968,47826,0
2016-04-15,18.911,19.175,18.832,19.115,79929,0
2016-04-18,19.048,19.204,18.998,19.028,73761,0
2016-04-19,19.115,19.478,18.931,19.302,95354,0
2016-04-20,19.283,19.724,19.155,19.478,243573,0
2016-04-21,19.018,19.115,17.432,18.351,522492,0
2016-04-22,18.215,19.086,18.215,18.627,205189,0
2016-04-25,18.646,18.714,18.177,18.479,94063,0
2016-04-26,18.607,19.038,18.476,18.921,100255,0
2016-04-27,18.851,19.195,18.578,18.891,118430,0
2016-04-28,18.901,19.253,18.607,18.637,87103,0
2016-04-29,18.637,18.891,18.186,18.371,95475,0
2016-05-02,18.341,18.734,18.215,18.333,105776,0
2016-05-03,18.107,18.539,17.814,17.922,86550,0
2016-05-04,17.696,18.195,17.696,17.941,50215,0
2016-05-05,18.058,18.083,17.687,17.745,82035,0
2016-05-06,17.638,18.097,17.638,18.078,130357,0
2016-05-09,17.991,18.107,17.677,17.883,78174,0
2016-05-10,18.01,18.285,17.687,18.001,84898,0
2016-05-11,18.137,19.234,18.078,18.255,119124,0
2016-05-12,18.381,18.637,18.038,18.499,153300,0
2016-05-13,18.519,18.871,18.177,18.646,111304,0
2016-05-16,18.617,18.704,18.431,18.44,91221,0
2016-05-17,18.44,18.637,17.863,18.058,127211,0
2016-05-18,18.038,18.559,17.754,18.215,104739,0
2016-05-19,18.132,18.446,17.748,18.27,357964,0
2016-05-20,18.357,18.879,18.314,18.869,157959,0
2016-05-23,18.839,19.075,18.495,18.525,139982,0
2016-05-24,18.604,19.154,18.427,19.065,134923,0
2016-05-25,19.114,19.154,18.377,18.849,67385,0
2016-05-26,18.929,19.036,17.985,18.986,64519,0
2016-05-27,19.026,19.508,18.304,19.458,134536,0
2016-05-31,19.577,19.635,19.262,19.478,141106,0
2016-06-01,19.478,19.654,19.321,19.449,151357,0
2016-06-02,19.321,19.508,19.213,19.331,112006,0
2016-06-03,19.164,19.37,18.957,18.996,113563,0
2016-06-06,19.016,19.233,18.957,19.065,111227,0
2016-06-07,19.065,19.252,18.966,19.184,137289,0
2016-06-08,19.203,19.616,18.986,19.508,120072,0
2016-06-09,19.35,19.389,18.899,19.124,124642,0
2016-06-10,19.026,19.026,18.711,18.8,66292,0
2016-06-13,18.82,18.986,18.672,18.859,248693,0
2016-06-14,18.849,19.071,18.751,18.976,79258,0
2016-06-15,19.026,19.203,18.939,18.966,81702,0
2016-06-16,18.761,18.966,18.347,18.879,67308,0
2016-06-17,18.83,19.075,18.79,18.996,195468,0
2016-06-20,19.272,19.488,19.233,19.409,77219,0
2016-06-21,19.518,19.654,19.449,19.468,101020,0
2016-06-22,19.488,19.577,19.223,19.233,40795,0
2016-06-23,19.478,19.645,19.272,19.508,56150,0
2016-06-24,18.652,19.095,18.485,18.564,171052,0
2016-06-27,18.515,18.515,17.847,17.955,133317,0
2016-06-28,18.152,18.285,17.916,17.965,114044,0
2016-06-29,18.23,18.319,18.102,18.21,104634,0
2016-06-30,18.319,18.652,17.872,18.643,203491,0
2016-07-01,18.584,18.82,18.191,18.584,76968,0
2016-07-05,18.515,18.692,18.24,18.624,124514,0
2016-07-06,18.446,18.869,18.27,18.761,98603,0
2016-07-07,18.879,18.899,18.682,18.78,69836,0
2016-07-08,19.055,19.454,18.701,19.389,61758,0
2016-07-11,19.528,19.577,19.458,19.498,156575,0
2016-07-12,19.557,20.187,19.548,19.902,118527,0
2016-07-13,20.048,20.048,19.783,19.892,109017,0
2016-07-14,20.078,20.078,19.862,19.911,134115,0
2016-07-15,20.038,20.148,19.733,19.968,129591,0
2016-07-18,19.949,20.177,19.773,20.138,86343,0
2016-07-19,20.158,20.187,19.988,20.028,60148,0
2016-07-20,20.098,20.182,19.853,20.008,63319,0
2016-07-21,20.068,20.618,19.763,20.462,163762,0
2016-07-22,20.443,20.559,20.154,20.462,85019,0
2016-07-25,20.462,20.618,20.215,20.323,39509,0
2016-07-26,20.273,20.519,20.263,20.471,79870,0
2016-07-27,20.489,20.549,19.872,20.499,184894,0
2016-07-28,20.462,20.471,19.911,19.959,54226,0
2016-07-29,20.008,20.293,19.783,20.128,82534,0
2016-08-01,20.038,20.108,19.872,19.988,66975,0
2016-08-02,20.038,20.253,19.645,19.753,71747,0
2016-08-03,19.783,20.028,19.587,20.018,112710,0
2016-08-04,19.968,20.158,19.606,19.843,119459,0
2016-08-05,19.998,20.383,19.959,20.224,115097,0
2016-08-08,20.243,20.48,19.778,20.313,102770,0
2016-08-09,20.253,20.453,20.253,20.393,78883,0
2016-08-10,19.282,19.853,18.25,18.741,229750,0
2016-08-11,18.879,19.331,18.741,18.859,160806,0
2016-08-12,18.761,19.085,18.486,18.929,130354,0
2016-08-15,18.909,19.184,18.909,19.016,66406,0
2016-08-16,18.976,19.144,18.929,18.957,51663,0
2016-08-17,18.8,18.986,18.711,18.869,96758,0
2016-08-18,18.83,19.104,18.584,19.075,77482,0
2016-08-19,18.991,19.189,18.952,18.971,71301,0
2016-08-22,18.863,19.287,18.488,19.159,94433,0
2016-08-23,19.317,19.465,19.129,19.149,67367,0
2016-08-24,19.09,19.337,19.09,19.209,74827,0
2016-08-25,19.199,19.415,18.991,19.385,74110,0
2016-08-26,19.415,19.51,19.051,19.219,62346,0
2016-08-29,19.109,19.249,18.991,19.051,103891,0
2016-08-30,19.041,19.268,18.991,19.07,76181,0
2016-08-31,19.051,19.07,18.745,18.863,58224,0
2016-09-01,18.824,19.09,18.824,19.09,61447,0
2016-09-02,19.189,19.366,18.991,19.219,46573,0
2016-09-06,19.179,19.179,18.981,19.011,37023,0
2016-09-07,18.991,19.189,18.962,19.179,72738,0
2016-09-08,19.09,19.139,18.943,19.08,51968,0
2016-09-09,18.952,18.952,18.478,18.478,63948,0
2016-09-12,18.399,18.523,18.359,18.439,87926,0
2016-09-13,18.33,18.409,17.906,18.043,79165,0
2016-09-14,18.073,18.133,17.767,17.787,77491,0
2016-09-15,17.807,18.014,17.797,17.847,131683,0
2016-09-16,17.887,18.163,17.877,18.093,192840,0
2016-09-19,18.083,18.379,18.024,18.163,54343,0
2016-09-20,18.163,18.321,18.093,18.153,32368,0
2016-09-21,18.103,18.558,18.103,18.548,61681,0
2016-09-22,18.725,19.297,18.607,19.287,61758,0
2016-09-23,19.239,19.239,18.893,19.031,43741,0
2016-09-26,18.853,18.903,18.508,18.665,25956,0
2016-09-27,18.587,18.848,18.587,18.794,59160,0
2016-09-28,18.814,19.09,18.755,19.09,55301,0
2016-09-29,18.943,19.021,18.597,18.617,71374,0
2016-09-30,18.725,19.149,18.643,18.962,84255,0
2016-10-03,18.824,19.278,18.745,19.159,108928,0
2016-10-04,19.08,19.39,19.06,19.129,59320,0
2016-10-05,19.129,19.395,18.252,19.258,97806,0
2016-10-06,19.307,19.495,19.129,19.268,40431,0
2016-10-07,19.415,19.425,19.021,19.06,60210,0
2016-10-10,19.109,19.405,19.109,19.199,40698,0
2016-10-11,19.159,19.249,18.617,18.735,112002,0
2016-10-12,18.784,18.952,18.675,18.765,71570,0
2016-10-13,18.665,18.665,18.301,18.34,87629,0
2016-10-14,18.508,18.627,18.389,18.429,80869,0
2016-10-17,18.349,18.577,18.349,18.538,27028,0
2016-10-18,18.725,18.725,18.459,18.469,39028,0
2016-10-19,18.469,18.538,18.349,18.359,75882,0
2016-10-20,18.192,18.498,18.192,18.272,45488,0
2016-10-21,18.212,18.349,17.977,18.212,42601,0
2016-10-24,18.409,18.637,18.359,18.627,75555,0
2016-10-25,18.577,18.765,18.34,18.518,65376,0
2016-10-26,18.419,18.617,18.389,18.419,41360,0
2016-10-27,18.379,18.485,18.015,18.073,94918,0
2016-10-28,18.143,18.222,17.996,18.034,50400,0
2016-10-31,18.183,18.597,17.966,18.478,164018,0
2016-11-01,18.518,18.655,18.133,18.242,73866,0
2016-11-02,18.301,18.627,18.252,18.558,81666,0
2016-11-03,18.627,18.695,18.478,18.627,87503,0
2016-11-04,18.655,18.893,18.429,18.469,91331,0
2016-11-07,19.239,19.239,18.488,18.903,201795,0
2016-11-08,18.943,18.943,17.887,17.906,197912,0
2016-11-09,17.817,18.404,17.817,18.291,132318,0
2016-11-10,18.637,19.41,18.488,19.209,175042,0
2016-11-11,19.327,19.711,19.258,19.632,157070,0
2016-11-14,19.731,20.195,19.672,19.9,116733,0
2016-11-15,19.831,20.127,19.711,19.761,126289,0
2016-11-16,19.761,20.027,19.711,19.967,88856,0
2016-11-17,20.007,20.353,20.007,20.234,79913,0
2016-11-18,20.323,20.443,20.137,20.323,77437,0
2016-11-21,20.438,20.585,20.199,20.308,99989,0
2016-11-22,20.298,20.585,20.278,20.585,109229,0
2016-11-23,20.585,20.735,20.448,20.506,104287,0
2016-11-25,20.665,20.685,20.448,20.675,33242,0
2016-11-28,20.725,20.735,20.18,20.239,145311,0
2016-11-29,20.338,20.715,20.199,20.338,178132,0
2016-11-30,20.565,20.655,19.922,19.941,105714,0
2016-12-01,19.903,20.288,19.674,19.863,116024,0
2016-12-02,19.903,20.081,19.824,19.931,87009,0
2016-12-05,20.071,20.467,19.308,20.448,118341,0
2016-12-06,20.477,20.992,20.388,20.922,106735,0
2016-12-07,20.972,21.249,20.747,21.209,97772,0
2016-12-08,21.199,22.091,21.199,21.942,116756,0
2016-12-09,22.111,22.298,21.387,22.259,87934,0
2016-12-12,22.18,22.458,22.011,22.348,103287,0
2016-12-13,22.418,22.556,22.091,22.368,78724,0
2016-12-14,22.368,22.744,22.031,22.566,445099,0
2016-12-15,22.685,22.823,22.408,22.685,123440,0
2016-12-16,22.645,22.952,22.645,22.912,278072,0
2016-12-19,22.853,23.081,22.408,23.062,116991,0
2016-12-20,23.249,23.378,22.912,22.992,94881,0
2016-12-21,22.892,23.081,22.76,22.823,62593,0
2016-12-22,22.922,23.021,22.497,22.655,52321,0
2016-12-23,22.665,22.705,22.487,22.655,34673,0
2016-12-27,22.615,22.902,22.438,22.775,35287,0
2016-12-28,22.823,23.17,22.755,23.12,99050,0
2016-12-29,23.219,23.299,22.972,23.071,69643,0
2016-12-30,23.062,23.17,22.625,22.695,95376,0
2017-01-03,22.863,22.992,22.536,22.883,96077,0
2017-01-04,22.873,23.249,22.715,23.17,110862,0
2017-01-05,23.022,23.065,22.556,22.556,42067,0
2017-01-06,22.576,22.625,22.328,22.378,44217,0
2017-01-09,22.229,22.393,21.239,22.011,95527,0
2017-01-10,22.011,22.556,21.903,22.298,76167,0
2017-01-11,22.328,22.922,22.131,22.873,84587,0
2017-01-12,22.823,22.843,22.151,22.338,57911,0
2017-01-13,22.418,22.665,22.418,22.615,43793,0
2017-01-17,22.388,22.448,22.066,22.151,57362,0
2017-01-18,22.259,22.576,22.021,22.536,89836,0
2017-01-19,22.536,22.546,21.932,22.091,67488,0
2017-01-20,22.081,22.487,22.081,22.229,93652,0
2017-01-23,22.2,22.358,22.001,22.16,60538,0
2017-01-24,22.209,22.448,22.051,22.259,81049,0
2017-01-25,22.496,22.6,22.2,22.438,82903,0
2017-01-26,22.477,22.556,22.259,22.368,40580,0
2017-01-27,22.239,22.368,22.081,22.269,60815,0
2017-01-30,22.051,22.051,21.556,21.814,96192,0
2017-01-31,21.744,22.219,21.684,22.17,95968,0
2017-02-01,22.249,22.526,22.126,22.2,95770,0
2017-02-02,22.388,22.438,21.853,22.031,123752,0
2017-02-03,22.279,22.368,22.071,22.2,198910,0
2017-02-06,22.209,22.219,21.269,21.407,114715,0
2017-02-07,21.417,21.516,21.032,21.052,100257,0
2017-02-08,21.012,21.199,20.853,20.912,70276,0
2017-02-09,20.833,21.279,20.833,21.1,94235,0
2017-02-10,21.279,21.819,21.064,21.507,80743,0
2017-02-13,21.684,21.754,21.269,21.437,81834,0
2017-02-14,21.377,21.526,21.219,21.467,71532,0
2017-02-15,21.387,21.784,21.387,21.734,46126,0
2017-02-16,21.724,21.754,21.437,21.714,57738,0
2017-02-17,21.694,21.784,21.566,21.774,99336,0
2017-02-21,21.794,21.853,21.387,21.536,93930,0
2017-02-22,21.487,21.626,21.279,21.487,74860,0
2017-02-23,21.621,21.621,21.154,21.422,99009,0
2017-02-24,21.164,21.392,21.055,21.382,91678,0
2017-02-27,21.422,21.69,21.114,21.372,119159,0
2017-02-28,21.343,21.571,21.094,21.243,76986,0
2017-03-01,21.571,22.058,21.263,21.74,175983,0
2017-03-02,21.661,21.74,21.263,21.293,56579,0
2017-03-03,21.293,21.492,21.055,21.402,86552,0
2017-03-06,21.233,21.502,21.065,21.432,145149,0
2017-03-07,21.263,21.358,21.074,21.233,72906,0
2017-03-08,21.273,21.363,21.094,21.174,89895,0
2017-03-09,21.094,21.372,21.069,21.154,93928,0
2017-03-10,21.253,21.442,21.144,21.372,108297,0
2017-03-13,21.512,21.581,21.323,21.422,67078,0
2017-03-14,21.273,21.492,21.139,21.402,46482,0
2017-03-15,21.472,21.71,21.309,21.541,67120,0
2017-03-16,21.561,21.819,21.561,21.74,69238,0
2017-03-17,21.68,22.207,21.68,22.108,266845,0
2017-03-20,22.098,22.197,21.7,21.949,70426,0
2017-03-21,22.088,22.108,21.333,21.353,68272,0
2017-03-22,21.343,21.571,21.065,21.253,100216,0
2017-03-23,21.323,21.536,21.164,21.412,165379,0
2017-03-24,21.452,21.551,20.945,20.975,94282,0
2017-03-27,20.866,21.164,20.737,21.124,86843,0
2017-03-28,21.045,21.303,20.925,21.144,114908,0
2017-03-29,21.074,21.233,20.945,21.174,75091,0
2017-03-30,21.134,21.372,21.134,21.233,92259,0
2017-03-31,21.283,21.79,21.238,21.72,237918,0
2017-04-03,21.849,21.849,20.657,20.747,116220,0
2017-04-04,20.727,20.895,20.324,20.548,158286,0
2017-04-05,20.697,20.806,20.429,20.567,118482,0
2017-04-06,20.528,20.667,20.329,20.657,62105,0
2017-04-07,20.528,20.627,20.141,20.22,134873,0
2017-04-10,20.24,20.737,20.19,20.538,205981,0
2017-04-11,20.419,20.866,20.334,20.796,159414,0
2017-04-12,20.747,20.89,20.577,20.657,88030,0
2017-04-13,20.617,20.667,20.299,20.349,76557,0
2017-04-17,20.429,20.657,20.2,20.478,77270,0
2017-04-18,20.419,20.637,20.319,20.617,98515,0
2017-04-19,20.707,21.253,20.617,21.213,103669,0
2017-04-20,21.313,21.581,21.124,21.561,78425,0
2017-04-21,21.502,21.71,21.233,21.512,89595,0
2017-04-24,21.82,22.098,21.541,22.078,180505,0
2017-04-25,22.078,22.237,21.71,21.71,86748,0
2017-04-26,21.73,22.277,21.69,22.247,159362,0
2017-04-27,22.267,22.604,22.128,22.575,192172,0
2017-04-28,22.584,22.694,22.148,22.177,178397,0
2017-05-01,22.207,22.305,21.909,22.247,124007,0
2017-05-02,22.257,22.336,21.949,22.167,156158,0
2017-05-03,22.108,22.336,21.889,22.008,111048,0
2017-05-04,22.098,22.396,21.601,21.879,71956,0
2017-05-05,21.998,21.998,21.462,21.7,73705,0
2017-05-08,21.7,21.899,21.432,21.581,66551,0
2017-05-09,21.601,21.978,21.472,21.919,114723,0
2017-05-10,21.909,21.998,21.372,21.79,121544,0
2017-05-11,22.803,23.951,21.894,22.744,300404,0
2017-05-12,22.714,23.484,21.949,21.978,165698,0
2017-05-15,22.078,23.668,22.038,23.42,295173,0
2017-05-16,23.548,23.648,23.23,23.618,233957,0
2017-05-17,23.37,24.264,23.29,24.026,309607,0
2017-05-18,23.996,24.542,23.896,23.906,228281,0
2017-05-19,23.971,24.499,23.742,24.011,620824,0
2017-05-22,24.18,24.467,23.652,23.821,244486,0
2017-05-23,23.782,23.801,23.289,23.572,198848,0
2017-05-24,23.592,23.811,23.473,23.552,127459,0
2017-05-25,23.562,23.612,23.193,23.213,105411,0
2017-05-26,23.134,23.213,22.974,23.094,81105,0
2017-05-30,23.174,23.193,22.795,22.894,152500,0
2017-05-31,22.994,23.263,22.585,23.154,222797,0
2017-06-01,23.233,23.85,23.104,23.463,171415,0
2017-06-02,23.463,23.637,23.293,23.413,158622,0
2017-06-05,23.542,23.542,22.934,22.934,115615,0
2017-06-06,22.735,23.014,22.559,22.785,101025,0
2017-06-07,22.785,23.658,22.635,22.924,160916,0
2017-06-08,22.865,23.413,22.625,23.144,118881,0
2017-06-09,22.944,23.403,22.825,23.074,269411,0
2017-06-12,22.705,23.483,21.928,22.855,140133,0
2017-06-13,22.914,22.944,22.556,22.655,92235,0
2017-06-14,22.665,22.665,22.257,22.436,119461,0
2017-06-15,22.147,22.396,21.928,22.316,123958,0
2017-06-16,21.758,22.306,21.631,22.087,263403,0
2017-06-19,22.087,22.376,21.639,22.257,121771,0
2017-06-20,22.227,22.257,22.047,22.147,122684,0
2017-06-21,22.177,22.262,21.948,21.987,96485,0
2017-06-22,22.017,22.097,21.858,21.968,48549,0
2017-06-23,21.978,22.257,21.888,22.137,232947,0
2017-06-26,22.207,22.306,21.888,22.017,89947,0
2017-06-27,22.037,22.107,21.808,21.858,85812,0
2017-06-28,21.928,22.416,21.928,22.401,128700,0
2017-06-29,22.306,22.316,21.848,22.237,92220,0
2017-06-30,22.277,22.436,22.119,22.376,99479,0
2017-07-03,22.476,23.024,22.476,22.795,99570,0
2017-07-05,22.685,22.79,22.396,22.556,160708,0
2017-07-06,22.466,22.645,22.177,22.356,124663,0
2017-07-07,22.446,22.546,22.087,22.506,100894,0
2017-07-10,22.496,22.805,22.306,22.466,133425,0
2017-07-11,22.426,22.635,22.242,22.576,174284,0
2017-07-12,22.675,23.184,22.675,22.835,119138,0
2017-07-13,22.825,22.875,22.566,22.86,81152,0
2017-07-14,22.845,22.954,22.665,22.845,70032,0
2017-07-17,22.675,23.014,22.356,22.974,91526,0
2017-07-18,22.924,23.213,22.581,23.164,95402,0
2017-07-19,23.174,23.283,23.111,23.273,56473,0
2017-07-20,23.213,23.483,23.144,23.383,88092,0
2017-07-21,23.552,23.552,23.134,23.383,100628,0
2017-07-24,23.383,23.393,22.57,22.625,72309,0
2017-07-25,22.735,22.835,22.585,22.685,69868,0
2017-07-26,22.705,22.705,22.286,22.386,67106,0
2017-07-27,22.436,22.436,21.938,22.117,81180,0
2017-07-28,22.057,22.207,21.868,22.037,94412,0
2017-07-31,22.017,22.446,21.938,22.197,169029,0
2017-08-01,22.426,23.921,22.217,22.835,144052,0
2017-08-02,22.924,22.924,22.506,22.585,126443,0
2017-08-03,22.765,22.765,22.137,22.267,77363,0
2017-08-04,22.306,22.394,22.187,22.247,66698,0
2017-08-07,22.306,22.316,21.758,21.798,129709,0
2017-08-08,21.788,22.227,21.728,21.968,113389,0
2017-08-09,22.924,23.651,22.137,22.665,233281,0
2017-08-10,22.546,22.65,21.389,21.738,171859,0
2017-08-11,21.708,21.758,21.09,21.449,162342,0
2017-08-14,21.419,22.306,21.37,21.698,221136,0
2017-08-15,21.678,21.788,21.469,21.499,86246,0
2017-08-16,21.489,21.619,21.323,21.509,98351,0
2017-08-17,21.32,21.509,21.18,21.22,144974,0
2017-08-18,21.01,21.53,21.01,21.37,515457,0
2017-08-21,21.37,21.68,21.21,21.28,120410,0
2017-08-22,21.33,21.51,21.13,21.43,78964,0
2017-08-23,21.33,21.362,21.2,21.21,65072,0
2017-08-24,21.25,21.3983,21.15,21.28,70189,0
2017-08-25,21.39,21.49,21.24,21.42,59964,0
2017-08-28,21.4,21.52,21.27,21.33,78205,0
2017-08-29,21.2,21.48,21.18,21.41,70622,0
2017-08-30,21.42,21.65,21.36,21.48,51887,0
2017-08-31,21.49,21.66,21.44,21.63,94192,0
2017-09-01,21.62,21.93,21.62,21.69,107029,0
2017-09-05,21.67,22.04,21.62,21.72,119104,0
2017-09-06,21.78,22.08,21.56,21.82,95590,0
2017-09-07,21.84,22.01,21.61,22,81380,0
2017-09-08,21.94,22.28,21.92,22.18,72556,0
2017-09-11,22.3,22.48,22.2,22.31,75203,0
2017-09-12,22.26,22.565,22.15,22.4,114614,0
2017-09-13,22.37,22.58,22.02,22.22,149764,0
2017-09-14,22.18,22.26,21.99,22.01,166577,0
2017-09-15,22.08,22.41,22,22.29,373981,0
2017-09-18,22.3,22.765,22.28,22.69,158034,0
2017-09-19,22.69,23.02,22.63,22.98,170635,0
2017-09-20,22.98,23.44,22.501,23.25,164170,0
2017-09-21,23.32,23.55,23.275,23.54,121866,0
2017-09-22,23.53,23.95,23.4028,23.78,102673,0
2017-09-25,23.75,24.17,23.7,24.12,122751,0
2017-09-26,24.16,24.62,24.05,24.43,132207,0
2017-09-27,24.5,25.45,24.26,25.31,145275,0
2017-09-28,25.28,25.47,25.15,25.39,171150,0
2017-09-29,25.43,25.48,24.875,25.09,186086,0
2017-10-02,25.09,25.61,24.69,25.43,257239,0
2017-10-03,25.54,25.94,25.45,25.89,138320,0
2017-10-04,25.74,25.99,25.57,25.68,70807,0
2017-10-05,25.85,26.21,25.74,26.13,104368,0
2017-10-06,26.12,26.3,25.9,26.03,68026,0
2017-10-09,26.02,26.31,25.88,25.88,92105,0
2017-10-10,26.05,26.22,25.9,25.96,217246,0
2017-10-11,26.02,26.24,25.85,26.22,121023,0
2017-10-12,26.15,26.305,26.06,26.17,125494,0
2017-10-13,26.29,26.3,25.99,26.12,88843,0
2017-10-16,26.1,26.275,25.98,26.16,62454,0
2017-10-17,26.04,26.16,25.76,25.86,89449,0
2017-10-18,25.96,26.22,25.82,26.16,117137,0
2017-10-19,25.98,26.15,25.8,26.09,43485,0
2017-10-20,26.3,26.58,25.91,26.33,109889,0
2017-10-23,26.48,26.6,25.83,25.9,115297,0
2017-10-24,25.94,26.13,25.78,25.83,140559,0
2017-10-25,25.76,26.08,25.59,25.9,71412,0
2017-10-26,25.97,26.4,25.9,26.29,85844,0
2017-10-27,26.29,26.72,26.02,26.71,104708,0
2017-10-30,26.65,26.805,25.675,26.04,114227,0
2017-10-31,26.09,26.6,26.02,26.31,96079,0
2017-11-01,26.61,26.61,25.87,26.3,58763,0
2017-11-02,26.29,26.78,26.12,26.61,83580,0
2017-11-03,26.66,27.12,26.22,26.39,106429,0
2017-11-06,26.41,27.31,26.131,26.42,99682,0
2017-11-07,26.49,26.62,25.88,26.24,96612,0
2017-11-08,27.69,29.171,27.07,28.2,244573,0
2017-11-09,28,28.8,27.11,28.4,262252,0
2017-11-10,28.35,28.54,27.89,28.17,193662,0
