Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.5793,7.9855,7.5693,7.9557,84889,0
2005-02-28,7.7378,7.8171,7.5099,7.6289,150394,0
2005-03-01,7.5793,7.9162,7.4902,7.8765,101210,0
2005-03-02,7.718,7.9855,7.5892,7.619,59707,0
2005-03-03,7.5793,7.8568,7.5793,7.5793,84979,0
2005-03-04,7.6487,7.7874,7.4405,7.4802,122270,0
2005-03-07,7.4405,7.619,7.2325,7.2722,103544,0
2005-03-08,7.2622,7.619,7.2622,7.4505,75523,0
2005-03-09,7.3316,7.6883,7.2325,7.401,78729,0
2005-03-10,7.4307,7.6883,7.2821,7.3613,79486,0
2005-03-11,7.183,7.4505,7.183,7.3613,63017,0
2005-03-14,7.3316,7.7874,7.2622,7.6487,147315,0
2005-03-15,7.6883,7.7279,7.2821,7.2919,102279,0
2005-03-16,7.2821,7.5199,7.183,7.2821,79060,0
2005-03-17,7.4108,7.4802,7.2622,7.4405,30627,0
2005-03-18,7.2821,7.5496,7.183,7.2127,168742,0
2005-03-21,7.183,7.4307,7.183,7.4108,62110,0
2005-03-22,7.3415,7.6289,7.2325,7.4802,61459,0
2005-03-23,7.401,7.7577,7.2325,7.3118,136665,0
2005-03-24,7.4208,7.8071,7.4208,7.6586,59392,0
2005-03-28,7.5793,7.7577,7.3415,7.4702,46094,0
2005-03-29,7.4702,7.6784,7.183,7.3613,72577,0
2005-03-30,7.4307,7.6289,7.3613,7.6289,33795,0
2005-03-31,7.6684,7.6684,7.3316,7.4605,114166,0
2005-04-01,7.4208,7.599,7.183,7.2127,68272,0
2005-04-04,7.2821,7.4702,7.1136,7.2919,59840,0
2005-04-05,7.3613,7.5793,7.1731,7.4802,40161,0
2005-04-06,7.5892,7.8071,7.4902,7.8071,83282,0
2005-04-07,7.7081,7.8963,7.6684,7.8963,57191,0
2005-04-08,7.9757,7.9757,7.4702,7.4702,59451,0
2005-04-11,7.3911,7.5297,7.3911,7.4505,47404,0
2005-04-12,7.4902,7.9757,7.3911,7.8865,82794,0
2005-04-13,7.9557,7.9557,7.5396,7.609,53750,0
2005-04-14,7.6586,7.6784,7.4505,7.4505,61891,0
2005-04-15,7.4505,7.7676,7.2524,7.3613,59167,0
2005-04-18,7.4208,7.8468,7.0838,7.3514,95698,0
2005-04-19,7.4108,7.7279,7.2821,7.7279,49753,0
2005-04-20,7.6289,7.7577,7.4208,7.4405,57055,0
2005-04-21,7.4307,7.8666,7.4307,7.827,55492,0
2005-04-22,7.7874,7.7874,7.2424,7.2821,74842,0
2005-04-25,7.3911,7.9855,7.3316,7.8765,129000,0
2005-04-26,7.8171,8.1242,7.8171,8.0351,182758,0
2005-04-27,8.1341,8.1341,7.8666,7.9557,127160,0
2005-04-28,7.8369,7.9162,7.599,7.599,66607,0
2005-04-29,7.5793,7.827,7.4307,7.827,83600,0
2005-05-02,7.8468,8.045,7.8071,8.045,50449,0
2005-05-03,7.9855,8.2035,7.9063,8.0152,74070,0
2005-05-04,8.045,8.4908,8.0251,8.4313,116110,0
2005-05-05,8.3521,8.669,8.1144,8.669,68648,0
2005-05-06,8.7087,8.9663,8.6493,8.8474,93582,0
2005-05-09,8.5998,9.521,8.5899,9.511,160809,0
2005-05-10,9.2141,9.4807,9.2141,9.3923,152913,0
2005-05-11,9.4122,9.4122,8.7384,9.1348,61270,0
2005-05-12,9.0853,9.1745,8.7187,8.8871,70175,0
2005-05-13,8.8771,8.8771,8.4809,8.5403,69083,0
2005-05-16,8.5403,8.9168,8.5106,8.9168,40238,0
2005-05-17,8.8277,8.9168,8.5899,8.9069,50308,0
2005-05-18,8.9168,9.3132,8.788,9.2735,159771,0
2005-05-19,9.2636,9.4122,9.2339,9.3528,74829,0
2005-05-20,9.4023,9.4023,8.9663,8.9663,123111,0
2005-05-23,8.9168,9.2141,8.7781,9.1545,89787,0
2005-05-24,9.0457,9.3923,8.897,9.0159,77668,0
2005-05-25,9.0654,9.541,9.0357,9.4122,90277,0
2005-05-26,9.61,9.907,9.4122,9.521,173598,0
2005-05-27,9.63,9.917,9.511,9.848,63767,0
2005-05-31,9.809,9.957,9.809,9.868,65503,0
2005-06-01,9.779,9.977,9.4514,9.977,58810,0
2005-06-02,9.779,9.957,9.66,9.759,45770,0
2005-06-03,9.4718,9.4807,9.0159,9.0853,124327,0
2005-06-06,9.323,9.3626,9.0654,9.0754,45193,0
2005-06-07,9.1348,9.4221,9.0754,9.1645,143793,0
2005-06-08,9.2339,9.2536,8.8673,8.9565,77855,0
2005-06-09,8.9465,9.2239,8.7781,9.2239,41800,0
2005-06-10,9.2536,9.3132,8.897,8.9565,63676,0
2005-06-13,8.9069,9.115,8.9069,8.9961,42773,0
2005-06-14,8.9267,9.1645,8.8771,9.115,56023,0
2005-06-15,9.1448,9.1448,8.9168,9.0951,75969,0
2005-06-16,9.3923,9.4023,9.0258,9.3429,134113,0
2005-06-17,9.3726,9.4122,8.9465,9.1745,141802,0
2005-06-20,9.1843,9.551,9.0556,9.3132,100181,0
2005-06-21,9.2933,9.4807,9.0951,9.2735,42857,0
2005-06-22,9.3726,9.4613,9.2042,9.4122,46711,0
2005-06-23,9.3429,9.4122,9.0159,9.0357,60848,0
2005-06-24,8.9862,9.3032,8.897,9.2536,169805,0
2005-06-27,9.1545,9.2636,9.115,9.2536,39914,0
2005-06-28,9.2636,9.4122,8.9663,9.3626,154263,0
2005-06-29,9.2834,9.858,9.1745,9.67,198417,0
2005-06-30,9.769,9.799,9.66,9.749,60552,0
2005-07-01,9.769,9.779,9.6,9.64,36274,0
2005-07-05,9.63,10.007,9.531,10.007,284023,0
2005-07-06,10.007,10.353,9.858,10.274,373627,0
2005-07-07,10.195,10.73,10.156,10.541,175528,0
2005-07-08,10.403,10.987,10.353,10.967,95508,0
2005-07-11,10.898,11.047,10.68,11.047,149412,0
2005-07-12,10.937,11.047,10.363,10.967,109901,0
2005-07-13,10.967,10.967,10.69,10.81,41140,0
2005-07-14,10.898,10.937,10.214,10.591,62513,0
2005-07-15,10.453,10.84,10.433,10.74,84989,0
2005-07-18,10.453,10.77,10.403,10.403,80391,0
2005-07-19,10.403,10.72,10.353,10.65,68120,0
2005-07-20,10.561,10.987,10.561,10.908,70481,0
2005-07-21,10.84,11.007,10.512,10.65,84633,0
2005-07-22,10.65,10.878,10.423,10.878,112588,0
2005-07-25,10.78,10.82,10.166,10.166,99756,0
2005-07-26,10.264,10.73,10.166,10.463,61728,0
2005-07-27,10.493,10.503,10.205,10.294,62166,0
2005-07-28,10.324,10.333,10.166,10.205,57915,0
2005-07-29,10.254,10.65,9.739,10.541,127847,0
2005-08-01,10.503,10.65,10.244,10.443,86136,0
2005-08-02,10.522,10.66,10.224,10.65,67667,0
2005-08-03,10.551,10.85,10.453,10.551,101283,0
2005-08-04,10.463,10.541,9.809,9.858,92646,0
2005-08-05,9.819,10.007,9.66,9.759,83488,0
2005-08-08,9.828,10.116,9.4807,9.541,98362,0
2005-08-09,9.501,10.185,9.501,9.541,33813,0
2005-08-10,9.68,10.175,9.442,9.56,56947,0
2005-08-11,9.511,10.007,9.442,9.878,43807,0
2005-08-12,9.838,9.868,9.1843,9.3032,60208,0
2005-08-15,9.2536,10.027,9.2536,9.58,75743,0
2005-08-16,9.511,9.799,9.511,9.511,42111,0
2005-08-17,9.4221,9.769,9.2735,9.4613,59762,0
2005-08-18,9.3923,9.3923,8.9763,9.0654,42696,0
2005-08-19,9.0159,9.2239,8.9961,9.0654,43499,0
2005-08-22,9.0654,9.3626,8.8871,9.3429,42906,0
2005-08-23,9.4122,9.4907,9.2834,9.432,66993,0
2005-08-24,9.442,10.036,9.3825,9.59,65881,0
2005-08-25,9.71,9.917,9.64,9.848,45929,0
2005-08-26,9.789,9.789,9.2735,9.442,61997,0
2005-08-29,9.2735,9.739,9.2735,9.739,44952,0
2005-08-30,9.69,9.977,9.69,9.907,51788,0
2005-08-31,9.838,10.066,9.769,10.066,33239,0
2005-09-01,9.997,10.403,9.531,9.66,144502,0
2005-09-02,9.62,9.897,9.3132,9.73,43448,0
2005-09-06,9.68,10.096,9.68,10.046,51382,0
2005-09-07,10.126,10.126,9.848,9.907,106041,0
2005-09-08,9.809,10.136,9.65,9.72,55186,0
2005-09-09,9.759,9.789,9.61,9.739,44089,0
2005-09-12,9.759,10.027,9.61,9.947,56192,0
2005-09-13,9.848,10.027,9.66,9.769,60010,0
2005-09-14,9.819,9.957,9.61,9.64,33311,0
2005-09-15,9.64,9.769,9.62,9.68,43139,0
2005-09-16,9.769,9.858,9.66,9.739,125079,0
2005-09-19,9.759,9.789,9.2933,9.442,32048,0
2005-09-20,9.541,9.62,9.3825,9.4023,49924,0
2005-09-21,9.4221,9.4221,8.9862,8.9862,35521,0
2005-09-22,9.0258,9.0951,8.8277,9.0556,81606,0
2005-09-23,9.006,9.1051,8.9763,9.0754,27439,0
2005-09-26,9.2438,9.2438,8.9168,9.115,47939,0
2005-09-27,9.0654,9.1745,8.7682,9.0654,106334,0
2005-09-28,9.0159,9.2239,8.9168,9.1248,80904,0
2005-09-29,9.2339,9.66,9.0159,9.66,85970,0
2005-09-30,9.71,10.007,9.66,9.947,162576,0
2005-10-03,9.917,10.353,9.897,10.324,119092,0
2005-10-04,10.353,10.503,10.175,10.363,64476,0
2005-10-05,10.274,10.274,9.868,9.907,81862,0
2005-10-06,9.858,10.017,9.323,9.66,121166,0
2005-10-07,9.769,10.007,9.3329,9.739,57650,0
2005-10-10,9.541,9.927,9.4221,9.71,74186,0
2005-10-11,9.809,9.819,9.1645,9.1745,76896,0
2005-10-12,9.1645,9.4221,8.8673,9.3528,86188,0
2005-10-13,9.3923,9.789,9.2042,9.64,44402,0
2005-10-14,9.779,9.947,9.442,9.937,52133,0
2005-10-17,9.947,9.947,9.442,9.71,87500,0
2005-10-18,9.64,9.819,9.3132,9.4718,65865,0
2005-10-19,9.3528,10.126,9.3132,10.126,73205,0
2005-10-20,10.027,10.304,9.66,9.887,71002,0
2005-10-21,9.819,10.156,9.819,9.937,49496,0
2005-10-24,9.967,10.264,9.967,10.254,68640,0
2005-10-25,10.156,10.393,9.779,10.314,57987,0
2005-10-26,10.264,10.84,10.254,10.84,78375,0
2005-10-27,10.71,10.71,9.907,10.066,58679,0
2005-10-28,10.166,10.383,9.907,10.294,75345,0
2005-10-31,10.304,10.503,10.175,10.333,73710,0
2005-11-01,10.214,10.363,10.007,10.007,39158,0
2005-11-02,9.957,10.373,9.957,10.304,110192,0
2005-11-03,10.403,10.503,9.937,10.126,117548,0
2005-11-04,10.156,10.373,9.937,10.234,73393,0
2005-11-07,10.056,10.264,9.878,10.214,72490,0
2005-11-08,10.086,10.274,10.086,10.156,28828,0
2005-11-09,10.096,10.403,9.957,10.274,59997,0
2005-11-10,10.234,10.304,9.947,10.304,51229,0
2005-11-11,10.403,10.403,9.987,10.274,21491,0
2005-11-14,10.185,10.244,9.987,10.046,40349,0
2005-11-15,10.156,10.156,9.58,9.73,51920,0
2005-11-16,9.63,9.73,9.3726,9.64,66838,0
2005-11-17,9.66,10.254,9.501,10.175,76873,0
2005-11-18,10.324,10.463,10.156,10.463,53094,0
2005-11-21,10.373,10.7,10.214,10.69,86506,0
2005-11-22,10.611,10.82,10.373,10.76,51090,0
2005-11-23,10.81,10.81,10.393,10.413,28245,0
2005-11-25,10.611,10.611,10.244,10.363,13690,0
2005-11-28,10.304,10.353,10.056,10.234,72632,0
2005-11-29,10.363,10.363,10.086,10.175,37894,0
2005-11-30,10.254,10.561,10.166,10.383,103921,0
2005-12-01,10.541,10.66,10.423,10.561,60923,0
2005-12-02,10.72,10.72,10.056,10.67,65090,0
2005-12-05,10.75,10.888,10.512,10.76,78439,0
2005-12-06,10.878,11.244,10.78,11.077,114345,0
2005-12-07,11.047,11.097,10.83,11.047,90466,0
2005-12-08,11.047,11.494,10.908,11.364,123580,0
2005-12-09,11.474,11.551,10.997,11.274,70231,0
2005-12-12,11.394,11.571,11.017,11.244,65654,0
2005-12-13,11.244,11.561,11.107,11.264,52095,0
2005-12-14,11.254,11.384,11.127,11.304,81137,0
2005-12-15,11.384,11.394,11.047,11.264,100123,0
2005-12-16,11.234,11.523,11.234,11.424,183102,0
2005-12-19,11.424,11.484,10.947,11.167,112512,0
2005-12-20,11.097,11.107,10.8,10.898,90087,0
2005-12-21,10.84,11.254,10.84,11.254,64418,0
2005-12-22,11.284,11.344,11.007,11.264,40728,0
2005-12-23,11.294,11.294,10.937,11.167,19514,0
2005-12-27,11.117,11.474,11.117,11.474,59129,0
2005-12-28,11.494,12.028,11.314,11.801,313733,0
2005-12-29,11.888,11.958,11.691,11.741,219059,0
2005-12-30,11.691,11.771,11.474,11.513,78476,0
2006-01-03,11.464,11.958,11.444,11.829,76486,0
2006-01-04,11.888,11.888,11.651,11.761,42898,0
2006-01-05,11.701,11.938,11.621,11.651,74077,0
2006-01-06,11.691,11.988,11.691,11.849,150889,0
2006-01-09,11.938,11.938,11.731,11.888,53369,0
2006-01-10,11.908,13.375,11.741,13.306,252334,0
2006-01-11,13.058,13.375,12.88,13.019,117947,0
2006-01-12,12.89,13.127,12.83,12.929,71059,0
2006-01-13,13.038,13.108,12.83,13.108,51873,0
2006-01-17,12.969,13.227,12.8,13.147,83975,0
2006-01-18,12.989,13.622,12.989,13.325,131160,0
2006-01-19,13.514,14.148,13.375,13.752,199336,0
2006-01-20,13.871,13.969,13.564,13.692,116430,0
2006-01-23,13.831,13.871,13.524,13.821,101904,0
2006-01-24,13.821,14.069,13.712,14.059,121369,0
2006-01-25,14.089,14.168,13.881,13.989,152345,0
2006-01-26,14.118,14.515,13.95,14.495,112664,0
2006-01-27,14.524,14.733,14.316,14.663,136906,0
2006-01-30,14.772,14.782,14.475,14.693,77128,0
2006-01-31,14.693,14.693,14.029,14.495,193083,0
2006-02-01,14.534,14.752,14.168,14.574,99234,0
2006-02-02,13.95,14.148,12.731,12.9,432245,0
2006-02-03,12.9,12.949,12.722,12.741,118318,0
2006-02-06,12.761,13.019,12.513,12.582,128269,0
2006-02-07,12.582,12.92,12.345,12.464,114497,0
2006-02-08,12.543,12.672,12.216,12.503,68286,0
2006-02-09,12.493,12.761,12.285,12.305,137089,0
2006-02-10,12.325,13.038,12.196,12.81,126404,0
2006-02-13,12.682,12.92,12.375,12.493,94179,0
2006-02-14,12.493,12.89,12.454,12.83,107823,0
2006-02-15,12.8,12.949,12.702,12.88,69162,0
2006-02-16,12.969,13.127,12.632,13.028,174581,0
2006-02-17,13.118,13.157,12.632,12.751,144500,0
2006-02-21,12.85,12.88,12.553,12.602,116312,0
2006-02-22,12.642,13.604,12.632,13.504,137081,0
2006-02-23,13.425,13.504,13.058,13.177,80118,0
2006-02-24,13.137,13.781,12.88,13.752,109710,0
2006-02-27,13.781,14.475,13.702,14.128,163813,0
2006-02-28,14.059,14.198,13.594,13.871,125473,0
2006-03-01,13.911,14.128,13.613,14.069,103789,0
2006-03-02,13.989,14.861,13.969,14.841,211461,0
2006-03-03,14.742,14.742,14.138,14.168,128694,0
2006-03-06,14.158,14.366,14.138,14.208,202989,0
2006-03-07,14.158,14.287,13.921,14.079,192539,0
2006-03-08,14.029,14.346,13.821,13.95,110663,0
2006-03-09,14.039,14.049,13.147,13.197,96754,0
2006-03-10,13.127,13.524,13.078,13.365,73077,0
2006-03-13,13.435,14.188,13.335,13.574,145870,0
2006-03-14,13.445,14.089,13.127,13.672,155482,0
2006-03-15,13.732,14.178,13.534,14.039,114138,0
2006-03-16,14.019,14.812,13.742,14.624,186643,0
2006-03-17,14.723,15.089,14.515,14.831,356961,0
2006-03-20,14.772,14.961,14.188,14.851,186610,0
2006-03-21,14.841,14.861,14.198,14.465,194515,0
2006-03-22,14.346,14.534,14.049,14.534,131645,0
2006-03-23,14.465,14.564,14.287,14.524,93578,0
2006-03-24,14.564,14.634,14.059,14.188,153321,0
2006-03-27,14.128,14.485,13.881,14.366,147202,0
2006-03-28,14.267,15.06,14.198,14.604,155784,0
2006-03-29,14.604,15.337,14.604,15.148,129714,0
2006-03-30,15.228,15.228,14.465,14.703,341355,0
2006-03-31,14.723,14.861,14.475,14.723,103142,0
2006-04-03,14.762,14.901,14.148,14.237,103346,0
2006-04-04,14.168,14.663,14.168,14.336,119845,0
2006-04-05,14.336,14.435,14.148,14.346,96713,0
2006-04-06,14.277,14.277,13.622,13.811,166445,0
2006-04-07,13.851,14.089,13.296,13.345,128909,0
2006-04-10,13.395,13.989,13.088,13.712,181505,0
2006-04-11,13.742,14.237,13.257,13.454,151609,0
2006-04-12,13.395,13.514,13.019,13.108,142330,0
2006-04-13,13.038,13.207,12.929,13.197,113678,0
2006-04-17,13.157,13.197,12.999,13.187,147983,0
2006-04-18,13.137,13.672,13.058,13.642,129870,0
2006-04-19,13.672,14.366,13.622,14.346,105479,0
2006-04-20,14.188,14.534,13.999,14.218,180320,0
2006-04-21,14.237,14.425,13.901,14.098,78239,0
2006-04-24,14.168,14.168,12.712,12.979,235069,0
2006-04-25,12.9,13.187,12.781,13.068,75345,0
2006-04-26,13.058,13.712,13.038,13.267,85297,0
2006-04-27,14.158,16.279,13.831,15.585,487185,0
2006-04-28,15.535,15.605,14.683,15.04,250826,0
2006-05-01,15.099,15.495,14.416,14.663,168944,0
2006-05-02,14.634,15.148,14.574,14.831,240952,0
2006-05-03,14.831,15.892,14.802,15.802,180289,0
2006-05-04,15.742,17.002,15.742,16.843,335971,0
2006-05-05,17.031,17.417,16.743,17.338,218411,0
2006-05-08,17.329,17.863,16.873,17.378,368307,0
2006-05-09,17.378,17.833,16.873,16.913,273290,0
2006-05-10,16.913,16.913,16.109,16.318,163693,0
2006-05-11,16.586,17.09,16.299,16.645,510957,0
2006-05-12,16.436,16.556,16.119,16.269,328917,0
2006-05-15,16.089,16.406,14.99,15.328,241522,0
2006-05-16,15.357,15.852,15.099,15.555,154615,0
2006-05-17,15.318,15.318,14.465,14.981,220303,0
2006-05-18,15.06,15.178,14.297,14.406,234893,0
2006-05-19,14.306,15.605,14.306,15.238,651520,0
2006-05-22,14.941,15.069,14.554,14.782,237196,0
2006-05-23,14.99,15.585,14.812,15.118,119986,0
2006-05-24,15.158,15.742,13.672,15.298,409124,0
2006-05-25,15.435,15.792,15.337,15.445,178265,0
2006-05-26,15.425,16.239,15.425,16.219,104292,0
2006-05-30,16.069,16.299,15.485,15.605,98561,0
2006-05-31,15.425,16.289,15.377,16.149,115625,0
2006-06-01,16.259,16.685,16.012,16.675,157028,0
2006-06-02,16.793,17.14,16.416,16.783,111634,0
2006-06-05,16.596,16.883,15.972,16.039,131327,0
2006-06-06,16.039,16.039,15.228,15.972,83092,0
2006-06-07,16.049,16.893,15.882,16.823,212126,0
2006-06-08,16.625,17.15,16.466,17.021,374944,0
2006-06-09,17.259,17.507,16.436,16.546,292212,0
2006-06-12,16.406,16.556,16.149,16.199,179963,0
2006-06-13,16.109,16.713,15.575,15.722,239028,0
2006-06-14,15.387,15.952,15.05,15.377,169156,0
2006-06-15,15.585,16.655,15.505,16.059,242214,0
2006-06-16,16.039,16.149,15.455,16.129,474831,0
2006-06-19,16.03,16.406,15.615,15.772,85208,0
2006-06-20,15.782,16.139,15.495,15.732,61869,0
2006-06-21,15.852,16.645,15.475,16.129,163898,0
2006-06-22,15.972,16.436,15.922,16.109,123731,0
2006-06-23,16.03,16.586,15.902,16.169,141336,0
2006-06-26,16.109,16.576,15.932,16.358,142813,0
2006-06-27,16.446,16.893,15.635,15.762,302164,0
2006-06-28,15.872,16.348,15.812,16.039,147480,0
2006-06-29,16.089,16.743,16.089,16.733,427450,0
2006-06-30,16.873,17.338,16.596,17.229,1007159,0
2006-07-03,16.863,17.992,16.813,17.695,184308,0
2006-07-05,17.526,17.616,16.526,16.843,281764,0
2006-07-06,16.833,17.09,16.675,17.08,205451,0
2006-07-07,17.368,17.685,16.992,17.07,218811,0
2006-07-10,16.992,17.873,16.952,17.685,283244,0
2006-07-11,17.685,17.685,16.833,16.843,301651,0
2006-07-12,16.783,17.08,16.348,16.386,147373,0
2006-07-13,16.269,16.386,15.148,15.278,174268,0
2006-07-14,15.228,15.406,14.802,15.05,140313,0
2006-07-17,14.891,15.01,14.277,14.931,102093,0
2006-07-18,15,15.357,14.861,15.347,119744,0
2006-07-19,15.367,16.466,15.238,16.199,281482,0
2006-07-20,16.309,16.348,15.615,15.714,151315,0
2006-07-21,15.605,15.872,14.762,15.872,463975,0
2006-07-24,15.832,16.625,15.832,16.309,166110,0
2006-07-25,16.259,16.823,15.832,16.616,142242,0
2006-07-26,16.239,16.486,15.635,15.645,185094,0
2006-07-27,15.852,17.18,15.852,16.616,409852,0
2006-07-28,16.783,17.13,16.536,16.893,303299,0
2006-07-31,16.506,17.329,16.506,16.962,294350,0
2006-08-01,16.833,16.942,16.556,16.635,174708,0
2006-08-02,16.793,17.269,16.675,16.942,193249,0
2006-08-03,16.753,17.239,16.753,17.16,158323,0
2006-08-04,17.329,17.497,16.833,16.932,147867,0
2006-08-07,16.823,16.932,16.406,16.793,101199,0
2006-08-08,16.922,16.992,16.436,16.606,156918,0
2006-08-09,16.813,16.903,15.852,15.872,149967,0
2006-08-10,15.832,16.229,15.416,15.882,159140,0
2006-08-11,15.782,15.952,15.555,15.704,63359,0
2006-08-14,15.932,16.596,15.625,16.109,115365,0
2006-08-15,16.773,17.774,16.516,17.715,263113,0
2006-08-16,17.823,17.833,17.07,17.813,302674,0
2006-08-17,17.823,17.823,17.17,17.279,114296,0
2006-08-18,17.398,17.437,16.922,17.229,79366,0
2006-08-21,17.08,17.487,16.723,17.041,72158,0
2006-08-22,16.962,17.794,16.843,17.388,103934,0
2006-08-23,17.358,17.606,16.406,16.616,68098,0
2006-08-24,16.733,17.338,16.665,17.041,110310,0
2006-08-25,16.932,17.319,16.863,17.309,114991,0
2006-08-28,17.289,18.725,17.289,18.527,758121,0
2006-08-29,18.794,19.568,18.369,19.28,966513,0
2006-08-30,19.251,19.528,18.627,18.666,381544,0
2006-08-31,18.636,19.419,18.557,18.834,543189,0
2006-09-01,18.944,19.102,18.656,18.775,184724,0
2006-09-05,18.874,19.319,18.339,19.181,217088,0
2006-09-06,18.993,19.29,18.794,18.864,169986,0
2006-09-07,18.706,19.736,18.676,19.359,311605,0
2006-09-08,19.478,19.478,18.28,18.924,313770,0
2006-09-11,18.775,19.459,18.369,18.944,258254,0
2006-09-12,18.894,18.983,18.607,18.884,225307,0
2006-09-13,18.904,20.003,18.824,19.835,587487,0
2006-09-14,19.845,19.953,19.221,19.498,197714,0
2006-09-15,19.696,19.855,19.012,19.399,235542,0
2006-09-18,19.409,19.815,19.271,19.716,170638,0
2006-09-19,19.815,19.815,18.775,19.399,136811,0
2006-09-20,19.616,19.616,18.924,19.319,161672,0
2006-09-21,19.309,19.469,18.755,18.954,157607,0
2006-09-22,18.854,18.854,18.052,18.072,182421,0
2006-09-25,18.12,18.329,17.665,17.725,295818,0
2006-09-26,17.725,17.992,17.329,17.833,273928,0
2006-09-27,17.833,18.091,17.656,17.893,229844,0
2006-09-28,17.982,18.21,17.417,18.14,314150,0
2006-09-29,18.23,18.477,18.042,18.062,217707,0
2006-10-02,18.18,18.329,17.636,17.715,112082,0
2006-10-03,17.685,17.705,17.12,17.487,292033,0
2006-10-04,17.477,18.091,17.19,18.072,209408,0
2006-10-05,18.12,19.201,18.091,18.934,305842,0
2006-10-06,18.864,19.072,18.399,18.983,134654,0
2006-10-09,19.022,19.221,18.517,19.181,73334,0
2006-10-10,19.251,19.251,18.428,18.954,81128,0
2006-10-11,18.844,19.271,18.636,18.834,148059,0
2006-10-12,18.983,19.815,18.963,19.815,157437,0
2006-10-13,19.815,19.933,19.3,19.786,124472,0
2006-10-16,19.806,19.953,19.626,19.953,159889,0
2006-10-17,19.815,19.905,19.241,19.439,124780,0
2006-10-18,19.616,19.973,19.578,19.776,149462,0
2006-10-19,19.776,20.558,19.706,20.113,223125,0
2006-10-20,20.231,20.28,19.905,19.943,181925,0
2006-10-23,19.933,20.033,19.626,19.855,181583,0
2006-10-24,19.716,20.013,19.022,19.082,114179,0
2006-10-25,19.181,19.993,18.676,19.993,213142,0
2006-10-26,18.21,18.29,15.645,15.852,1395517,0
2006-10-27,15.852,16.199,15.665,15.714,431093,0
2006-10-30,15.684,15.952,15.308,15.377,351342,0
2006-10-31,15.455,15.972,15.435,15.972,239791,0
2006-11-01,15.972,16.099,15.555,15.565,235548,0
2006-11-02,15.485,15.585,15.128,15.188,194584,0
2006-11-03,15.248,15.694,15.178,15.525,170346,0
2006-11-06,15.575,15.962,15.555,15.722,158987,0
2006-11-07,15.675,16.012,15.655,15.952,148308,0
2006-11-08,15.862,15.952,15.665,15.822,116561,0
2006-11-09,15.852,15.892,13.821,13.821,619548,0
2006-11-10,13.901,15.05,13.821,14.931,602290,0
2006-11-13,14.941,14.941,13.662,13.891,482692,0
2006-11-14,13.871,13.911,13.365,13.682,425206,0
2006-11-15,13.702,14.455,13.514,14.425,269640,0
2006-11-16,14.425,14.495,13.93,14.039,236013,0
2006-11-17,13.989,14.247,13.921,14.168,196843,0
2006-11-20,14.168,14.168,13.554,13.632,201686,0
2006-11-21,13.672,13.861,13.474,13.604,201172,0
2006-11-22,13.604,13.692,13.494,13.564,138208,0
2006-11-24,13.514,13.811,13.484,13.632,68405,0
2006-11-27,13.604,13.632,11.711,12.008,1087647,0
2006-11-28,11.998,12.493,11.888,12.108,737591,0
2006-11-29,12.196,12.305,11.978,12.156,308746,0
2006-11-30,12.137,12.82,12.137,12.692,346769,0
2006-12-01,12.751,12.949,12.048,12.235,273954,0
2006-12-04,12.285,12.86,12.137,12.692,178712,0
2006-12-05,12.791,13.118,12.612,12.771,161695,0
2006-12-06,12.771,12.999,12.712,12.979,144847,0
2006-12-07,13.038,13.147,12.632,12.632,180616,0
2006-12-08,12.573,12.949,12.305,12.8,124598,0
2006-12-11,13.415,13.702,13.157,13.207,244878,0
2006-12-12,13.237,13.652,13.217,13.365,208195,0
2006-12-13,13.504,13.791,13.147,13.237,177628,0
2006-12-14,13.237,13.544,13.068,13.127,117826,0
2006-12-15,13.197,13.544,13.009,13.058,457890,0
2006-12-18,13.058,13.078,12.592,12.82,211377,0
2006-12-19,12.81,12.9,12.235,12.345,397811,0
2006-12-20,12.513,13.147,12.464,12.85,415370,0
2006-12-21,12.92,12.969,12.415,12.702,211198,0
2006-12-22,12.722,12.92,12.582,12.771,75364,0
2006-12-26,12.791,12.86,12.493,12.682,141151,0
2006-12-27,12.781,13.019,12.444,12.573,134413,0
2006-12-28,12.483,12.741,12.385,12.642,137032,0
2006-12-29,12.702,12.702,12.474,12.582,207377,0
2007-01-03,12.592,12.731,11.968,12.206,278222,0
2007-01-04,12.206,12.771,12.176,12.672,214699,0
2007-01-05,12.582,12.979,12.553,12.662,291038,0
2007-01-08,12.612,12.731,12.533,12.553,164739,0
2007-01-09,12.553,12.692,12.483,12.573,179567,0
2007-01-10,12.533,12.622,12.335,12.483,240868,0
2007-01-11,12.582,12.92,12.503,12.722,172246,0
2007-01-12,12.692,12.92,12.682,12.89,210046,0
2007-01-16,12.969,13.028,12.81,12.989,190610,0
2007-01-17,12.979,13.692,12.86,13.622,324443,0
2007-01-18,13.613,13.613,12.929,12.939,161569,0
2007-01-19,12.9,13.544,12.87,13.425,161924,0
2007-01-22,13.484,13.484,12.712,13.068,193975,0
2007-01-23,12.979,13.197,12.87,12.89,109874,0
2007-01-24,12.89,13.247,12.89,13.108,141178,0
2007-01-25,13.048,13.405,13.028,13.088,111773,0
2007-01-26,13.068,13.207,12.712,12.969,142105,0
2007-01-29,12.929,13.048,12.662,12.89,108484,0
2007-01-30,12.89,12.979,12.682,12.81,98671,0
2007-01-31,12.82,12.86,12.454,12.592,268227,0
2007-02-01,12.722,12.91,12.563,12.81,164041,0
2007-02-02,12.83,13.157,12.761,13.068,175500,0
2007-02-05,13.127,13.127,12.582,12.622,163688,0
2007-02-06,12.731,12.83,12.503,12.672,121158,0
2007-02-07,12.751,12.979,12.582,12.612,130786,0
2007-02-08,13.257,16.665,13.177,16.289,1473443,0
2007-02-09,16.219,16.299,15.387,15.704,440492,0
2007-02-12,15.842,16.149,15.238,15.645,152557,0
2007-02-13,15.645,15.902,15.535,15.812,134526,0
2007-02-14,15.832,16.348,15.455,15.505,146207,0
2007-02-15,15.575,15.772,15.248,15.425,141297,0
2007-02-16,15.435,15.645,15.02,15.575,137087,0
2007-02-20,15.565,15.694,15.238,15.675,106118,0
2007-02-21,15.575,15.694,14.931,15,141757,0
2007-02-22,14.921,15.05,14.564,14.762,175470,0
2007-02-23,14.693,14.941,14.485,14.703,160609,0
2007-02-26,14.673,14.921,14.237,14.445,124935,0
2007-02-27,14.366,14.614,13.94,13.94,183574,0
2007-02-28,13.921,14.604,13.871,13.94,196440,0
2007-03-01,13.979,14.396,13.762,14.108,207499,0
2007-03-02,14.049,14.049,13.682,13.692,207266,0
2007-03-05,13.574,13.959,13.127,13.454,227223,0
2007-03-06,13.524,14.079,13.524,13.881,251193,0
2007-03-07,13.871,13.959,13.672,13.742,169296,0
2007-03-08,13.871,14.079,13.672,13.901,139474,0
2007-03-09,13.959,14.148,13.921,14.039,111364,0
2007-03-12,14.049,14.366,13.911,14.366,110855,0
2007-03-13,14.257,14.406,13.742,13.94,247401,0
2007-03-14,13.94,14.089,13.604,13.901,150823,0
2007-03-15,13.911,14.039,13.811,13.989,111946,0
2007-03-16,13.969,14.019,13.613,13.969,267133,0
2007-03-19,14.019,14.108,13.534,13.662,200182,0
2007-03-20,13.692,14.634,13.692,14.614,172574,0
2007-03-21,14.574,14.831,14.267,14.802,127963,0
2007-03-22,14.861,14.901,14.218,14.346,154084,0
2007-03-23,14.297,14.326,14.188,14.257,144876,0
2007-03-26,14.257,14.267,13.921,14.148,124838,0
2007-03-27,14.079,14.188,13.93,14.089,134911,0
2007-03-28,13.959,13.979,13.544,13.702,166184,0
2007-03-29,13.771,13.811,13.425,13.642,89455,0
2007-03-30,13.622,13.712,13.325,13.594,163057,0
2007-04-02,13.604,13.831,13.504,13.652,118703,0
2007-04-03,13.672,13.999,13.622,13.771,105984,0
2007-04-04,13.742,13.999,13.544,13.94,73293,0
2007-04-05,13.911,14.009,13.742,13.959,120779,0
2007-04-09,13.989,13.999,13.682,13.722,65386,0
2007-04-10,13.682,14.218,13.682,13.791,95720,0
2007-04-11,13.801,13.801,13.425,13.534,89030,0
2007-04-12,13.484,13.921,13.445,13.841,102218,0
2007-04-13,13.821,14.208,13.771,14.208,59129,0
2007-04-16,14.267,14.356,13.851,14.009,56257,0
2007-04-17,13.989,14.059,13.732,14.009,78219,0
2007-04-18,13.999,14.306,13.841,13.95,105970,0
2007-04-19,13.791,14.138,13.594,13.821,108207,0
2007-04-20,13.831,14.089,13.762,13.93,82668,0
2007-04-23,13.93,14.316,13.93,14.138,76331,0
2007-04-24,14.138,14.306,13.901,14.079,64128,0
2007-04-25,14.198,14.306,14.138,14.168,65788,0
2007-04-26,14.168,14.168,13.881,13.999,87074,0
2007-04-27,13.911,14.079,13.881,14.039,65679,0
2007-04-30,14.118,14.198,13.722,13.722,475899,0
2007-05-01,13.752,13.821,13.395,13.622,274848,0
2007-05-02,13.652,14.247,13.622,14.218,181361,0
2007-05-03,14.218,14.574,13.712,13.821,250651,0
2007-05-04,13.881,14.009,13.425,13.841,185711,0
2007-05-07,13.801,14.069,13.771,13.841,210075,0
2007-05-08,13.762,13.831,13.484,13.594,121631,0
2007-05-09,13.514,13.534,13.247,13.365,192844,0
2007-05-10,13.257,13.286,12.761,12.8,204752,0
2007-05-11,12.87,13.078,12.81,13.019,177388,0
2007-05-14,12.989,13.068,12.513,12.573,295318,0
2007-05-15,12.533,12.612,12.335,12.365,220374,0
2007-05-16,12.434,12.454,11.928,12.038,283068,0
2007-05-17,11.978,12.255,11.821,12.147,376377,0
2007-05-18,12.147,12.415,11.938,12.415,186559,0
2007-05-21,12.454,12.702,12.375,12.652,123719,0
2007-05-22,12.602,13.147,12.582,13.108,165057,0
2007-05-23,13.127,13.227,12.682,12.83,136377,0
2007-05-24,12.791,12.791,12.206,12.325,259077,0
2007-05-25,12.355,12.573,12.147,12.156,230163,0
2007-05-29,12.245,12.751,12.166,12.692,296391,0
2007-05-30,12.582,12.712,12.454,12.662,443946,0
2007-05-31,12.662,12.702,12.176,12.295,388711,0
2007-06-01,12.325,12.642,12.245,12.295,171497,0
2007-06-04,12.226,12.602,12.108,12.186,217479,0
2007-06-05,12.098,12.186,11.879,12.088,191545,0
2007-06-06,12.018,12.058,11.781,11.839,159271,0
2007-06-07,11.811,11.839,11.464,11.671,386250,0
2007-06-08,11.621,11.948,11.621,11.741,139839,0
2007-06-11,11.731,12.048,11.611,12.008,261595,0
2007-06-12,11.968,12.018,11.751,11.811,175510,0
2007-06-13,11.849,12.335,11.741,12.275,196429,0
2007-06-14,12.255,12.395,12.226,12.265,103763,0
2007-06-15,12.493,12.493,12.325,12.385,235432,0
2007-06-18,12.375,12.395,12.108,12.335,99893,0
2007-06-19,12.275,12.563,11.898,12.444,203548,0
2007-06-20,12.454,12.503,12.098,12.216,277884,0
2007-06-21,12.127,12.196,11.751,11.928,238528,0
2007-06-22,11.869,12.048,11.761,11.928,352737,0
2007-06-25,11.928,11.978,11.344,11.474,210590,0
2007-06-26,11.571,12.265,11.334,12.058,279828,0
2007-06-27,11.938,12.325,11.879,12.315,220556,0
2007-06-28,12.285,12.305,11.988,12.008,115118,0
2007-06-29,12.108,12.385,12.108,12.196,207956,0
2007-07-02,12.305,12.395,12.078,12.375,207480,0
2007-07-03,12.405,12.642,12.265,12.642,112520,0
2007-07-05,12.652,12.652,11.988,12.365,314420,0
2007-07-06,12.335,12.355,12.038,12.068,164903,0
2007-07-09,12.058,12.088,11.691,11.811,301288,0
2007-07-10,11.751,11.978,11.542,11.641,363835,0
2007-07-11,11.611,11.671,11.513,11.611,162342,0
2007-07-12,11.671,11.888,11.601,11.869,237089,0
2007-07-13,11.791,12.582,11.791,12.255,336441,0
2007-07-16,12.186,12.335,11.888,12.315,227608,0
2007-07-17,12.335,13.147,12.295,13.048,490157,0
2007-07-18,13.038,13.147,12.781,12.969,318291,0
2007-07-19,13.009,13.405,12.85,13.375,552432,0
2007-07-20,13.345,14.059,13.276,14.039,505936,0
2007-07-23,14.059,14.227,13.692,13.93,436446,0
2007-07-24,13.781,14.316,13.306,13.395,369638,0
2007-07-25,13.692,14.366,13.355,14.128,516639,0
2007-07-26,12.741,13.652,12.731,13.068,1238501,0
2007-07-27,12.939,13.038,12.533,12.642,598507,0
2007-07-30,12.652,13.088,11.888,12.176,418573,0
2007-07-31,12.325,12.563,11.811,11.829,418543,0
2007-08-01,11.928,12.156,11.601,12.078,452573,0
2007-08-02,12.206,12.206,11.711,11.741,359583,0
2007-08-03,11.741,12.137,11.542,11.938,491858,0
2007-08-06,11.958,12.642,11.771,12.612,461889,0
2007-08-07,12.513,15.435,12.375,14.267,664421,0
2007-08-08,14.396,17.14,14.396,15.752,1725267,0
2007-08-09,15.416,16.893,14.941,15.902,1175254,0
2007-08-10,15.802,15.802,13.454,13.821,856954,0
2007-08-13,13.94,14.257,13.574,13.801,469968,0
2007-08-14,13.821,13.979,13.454,13.554,501623,0
2007-08-15,13.534,14.376,13.445,13.622,284756,0
2007-08-16,13.632,14.505,13.544,14.376,569796,0
2007-08-17,14.851,14.911,14.267,14.644,305770,0
2007-08-20,14.703,15.05,14.485,14.861,191650,0
2007-08-21,14.971,14.971,14.445,14.663,202143,0
2007-08-22,14.831,14.861,13.921,14.069,274519,0
2007-08-23,14.128,14.495,13.801,13.891,155724,0
2007-08-24,13.891,14.128,13.722,14.128,145574,0
2007-08-27,14.059,14.059,13.752,13.891,154695,0
2007-08-28,13.821,13.969,13.692,13.891,214689,0
2007-08-29,13.999,14.178,13.831,14.148,140725,0
2007-08-30,14.029,14.505,13.891,14.198,208301,0
2007-08-31,14.435,14.455,13.891,14.039,171219,0
2007-09-04,14.148,14.584,13.959,14.316,209382,0
2007-09-05,14.118,14.168,14.009,14.019,132925,0
2007-09-06,14.138,14.455,14.019,14.208,162857,0
2007-09-07,14.009,14.515,13.871,14.326,148392,0
2007-09-10,14.376,14.564,13.871,14.524,283412,0
2007-09-11,14.634,14.921,14.534,14.851,318212,0
2007-09-12,14.792,14.841,14.208,14.247,144463,0
2007-09-13,14.346,14.723,13.969,14.495,208249,0
2007-09-14,14.306,14.772,14.168,14.703,123703,0
2007-09-17,14.663,14.703,14.267,14.524,123837,0
2007-09-18,14.594,15.465,14.396,15.445,266259,0
2007-09-19,15.485,15.732,15.218,15.455,194133,0
2007-09-20,15.406,15.852,15.337,15.455,88440,0
2007-09-21,15.605,15.852,15.495,15.615,216888,0
2007-09-24,15.645,15.802,15.138,15.258,84788,0
2007-09-25,15.168,15.732,15.168,15.565,143792,0
2007-09-26,15.704,15.952,15.575,15.615,158907,0
2007-09-27,15.714,15.812,14.971,15.03,99610,0
2007-09-28,15.05,15.585,14.821,14.941,119878,0
2007-10-01,14.971,15.812,14.971,15.772,179871,0
2007-10-02,15.802,16.823,15.782,16.348,253162,0
2007-10-03,16.289,16.913,16.289,16.546,298005,0
2007-10-04,16.566,16.843,16.249,16.596,170671,0
2007-10-05,16.773,16.932,16.426,16.803,177109,0
2007-10-08,16.733,16.982,16.466,16.743,83856,0
2007-10-09,16.753,16.942,16.655,16.843,129135,0
2007-10-10,16.803,16.893,16.576,16.694,142648,0
2007-10-11,16.783,16.803,15.952,16.279,250935,0
2007-10-12,16.269,17.021,16.139,16.536,109379,0
2007-10-15,16.436,16.803,15.842,16.149,197805,0
2007-10-16,16.079,16.159,15.792,16.109,78247,0
2007-10-17,16.299,16.318,15.328,15.942,167322,0
2007-10-18,15.882,16.318,15.762,15.852,175375,0
2007-10-19,15.852,16.002,15.465,15.515,171220,0
2007-10-22,15.308,16.328,15.05,16.169,223677,0
2007-10-23,16.348,16.436,15.655,16.179,190596,0
2007-10-24,16.021,16.645,15.852,16.348,139743,0
2007-10-25,15.882,16.625,15.357,16.099,331402,0
2007-10-26,16.259,16.506,15.635,16.506,208998,0
2007-10-29,16.376,16.376,15.902,16.089,303767,0
2007-10-30,15.992,16.843,15.952,16.386,335351,0
2007-10-31,16.436,16.566,15.694,15.792,442598,0
2007-11-01,15.665,15.782,15.158,15.535,577463,0
2007-11-02,15.615,15.684,14.961,15.495,246682,0
2007-11-05,15.258,15.288,14.524,14.782,192872,0
2007-11-06,14.782,15.218,14.316,15.188,257796,0
2007-11-07,14.971,15.118,14.644,14.871,227677,0
2007-11-08,15.01,15.01,14.089,14.911,290365,0
2007-11-09,14.742,15.118,14.079,15.06,234007,0
2007-11-12,14.981,15.842,14.495,15.575,417629,0
2007-11-13,15.752,16.002,15.288,15.902,262831,0
2007-11-14,15.972,16.089,15.762,16.021,164541,0
2007-11-15,15.912,15.912,15.03,15.089,150584,0
2007-11-16,15.118,15.258,14.425,14.851,244307,0
2007-11-19,14.673,14.752,13.979,14.208,205534,0
2007-11-20,14.158,15.128,14.079,14.961,402473,0
2007-11-21,14.901,15.109,14.733,14.901,138286,0
2007-11-23,14.99,15.258,14.435,15.109,80348,0
2007-11-26,15.02,15.05,14.435,14.871,356676,0
2007-11-27,14.861,15.248,14.396,15.128,212080,0
2007-11-28,15.238,15.675,14.921,15.615,353426,0
2007-11-29,15.595,15.832,15.425,15.635,113460,0
2007-11-30,15.802,15.952,15.495,15.862,186033,0
2007-12-03,15.862,16.021,15.752,15.852,131247,0
2007-12-04,15.675,15.722,15.198,15.416,160031,0
2007-12-05,15.684,16.059,15.495,15.922,210082,0
2007-12-06,15.812,16.635,15.555,16.396,291898,0
2007-12-07,16.406,16.486,15.762,16.03,205788,0
2007-12-10,16.03,16.309,15.694,16.002,192333,0
2007-12-11,16.03,16.139,14.99,14.99,212668,0
2007-12-12,15.347,15.595,15.128,15.595,176267,0
2007-12-13,15.416,16.079,15.109,15.942,203990,0
2007-12-14,15.684,15.922,15.148,15.148,122754,0
2007-12-17,15.02,15.932,14.861,15.852,303455,0
2007-12-18,15.982,16.259,15.505,15.992,367014,0
2007-12-19,15.952,16.406,15.812,16.219,190888,0
2007-12-20,16.416,16.873,16.079,16.873,204959,0
2007-12-21,17.11,17.606,16.743,17.19,532956,0
2007-12-24,17.319,17.536,17.12,17.229,118287,0
2007-12-26,17.09,17.516,16.723,17.259,200354,0
2007-12-27,17.269,17.417,16.406,16.406,191104,0
2007-12-28,16.616,17.219,16.596,16.625,155676,0
2007-12-31,16.516,16.655,15.982,16.089,131927,0
2008-01-02,16.021,16.486,15.665,16.079,157415,0
2008-01-03,16.079,17.705,15.782,16.863,718350,0
2008-01-04,16.982,17.279,16.249,16.913,405399,0
2008-01-07,17.021,17.09,15.882,16.496,456698,0
2008-01-08,16.586,17.299,16.099,16.348,249928,0
2008-01-09,16.299,16.972,16.069,16.962,178232,0
2008-01-10,16.309,17.338,16.309,17.09,158731,0
2008-01-11,16.992,17.269,16.446,16.446,155215,0
2008-01-14,16.586,17.229,16.466,16.982,208575,0
2008-01-15,16.713,17.08,16.249,16.436,233074,0
2008-01-16,16.436,17.675,16.436,17.398,392661,0
2008-01-17,17.427,17.774,16.932,17.338,437857,0
2008-01-18,17.329,17.764,17.08,17.477,597078,0
2008-01-22,16.753,17.754,16.753,17.398,408148,0
2008-01-23,17.348,17.774,16.694,17.735,340644,0
2008-01-24,17.774,18.28,15.852,15.862,721243,0
2008-01-25,16.119,16.219,15.435,15.822,256792,0
2008-01-28,15.752,16.099,15.655,16.099,180479,0
2008-01-29,16.099,16.099,15.109,15.158,331476,0
2008-01-30,15.079,15.625,14.762,14.831,291020,0
2008-01-31,14.624,15.377,14.614,14.831,371975,0
2008-02-01,14.981,15.655,14.961,15.625,220734,0
2008-02-04,15.665,15.942,15.109,15.862,389007,0
2008-02-05,15.515,15.852,15.406,15.782,239699,0
2008-02-06,15.942,16.159,15.615,15.842,292204,0
2008-02-07,15.605,16.249,15.347,16.189,301880,0
2008-02-08,17.388,18.557,16.586,16.813,854998,0
2008-02-11,16.903,16.962,15.772,16.079,505529,0
2008-02-12,16.049,16.416,15.722,15.972,267123,0
2008-02-13,16.179,16.843,16.079,16.843,221407,0
2008-02-14,16.913,16.913,16.279,16.486,186424,0
2008-02-15,16.338,16.486,15.952,16.129,239327,0
2008-02-19,16.309,16.843,16.309,16.773,196580,0
2008-02-20,16.694,17.021,16.606,16.972,323673,0
2008-02-21,17.041,17.11,16.743,16.863,191124,0
2008-02-22,16.853,16.982,16.743,16.903,185367,0
2008-02-25,16.873,17.833,16.873,17.813,285566,0
2008-02-26,17.725,18.082,17.487,17.764,264435,0
2008-02-27,17.556,17.833,17.269,17.566,204707,0
2008-02-28,17.457,17.813,17.031,17.606,155933,0
2008-02-29,17.358,17.903,17.11,17.249,192634,0
2008-03-03,17.239,17.953,17.09,17.774,287530,0
2008-03-04,17.556,18.26,17.526,18.022,283417,0
2008-03-05,18.18,18.18,17.596,17.754,170918,0
2008-03-06,17.626,17.893,16.713,16.713,212103,0
2008-03-07,16.496,16.753,15.435,15.515,605903,0
2008-03-10,15.605,15.872,14.634,14.703,344559,0
2008-03-11,15.118,16.309,15.099,16.309,386203,0
2008-03-12,16.309,16.823,16.012,16.309,332578,0
2008-03-13,16.059,16.239,15.595,15.842,318598,0
2008-03-14,15.952,16.376,15.575,16.219,330672,0
2008-03-17,15.792,16.416,15.722,15.992,206996,0
2008-03-18,16.338,17.031,16.059,16.992,187810,0
2008-03-19,17.19,17.626,17.07,17.289,218424,0
2008-03-20,17.566,18.309,16.942,18.309,725535,0
2008-03-24,18.329,19.419,18.18,18.804,562364,0
2008-03-25,18.745,18.993,18.497,18.924,285063,0
2008-03-26,18.794,19.369,18.715,19.369,245169,0
2008-03-27,19.319,20.29,19.032,19.29,562273,0
2008-03-28,19.389,19.924,18.973,19.151,247466,0
2008-03-31,19.151,19.825,19.022,19.469,362650,0
2008-04-01,19.171,20.787,19.171,20.717,468254,0
2008-04-02,20.757,21.212,20.36,20.607,325730,0
2008-04-03,20.38,20.528,19.558,19.706,347861,0
2008-04-04,19.815,20.202,19.211,19.933,237624,0
2008-04-07,20.113,20.37,19.766,19.963,139991,0
2008-04-08,19.756,20.063,19.588,19.776,136317,0
2008-04-09,19.845,19.895,18.963,19.319,277070,0
2008-04-10,19.122,19.776,19.062,19.676,142284,0
2008-04-11,19.399,19.439,18.409,18.577,220668,0
2008-04-14,18.537,18.983,18.349,18.547,146669,0
2008-04-15,18.636,18.765,17.913,17.933,235202,0
2008-04-16,18.14,18.547,18.072,18.507,172947,0
2008-04-17,18.457,18.656,17.863,17.883,116823,0
2008-04-18,18.22,18.784,18.16,18.507,152710,0
2008-04-21,18.428,18.597,18.19,18.447,112949,0
2008-04-22,18.389,19.141,18.052,18.983,270197,0
2008-04-23,19.052,19.616,18.924,19.488,255787,0
2008-04-24,19.865,19.865,19.102,19.211,232811,0
2008-04-25,19.329,19.498,19.131,19.339,185758,0
2008-04-28,19.349,19.656,19.319,19.588,127312,0
2008-04-29,19.518,19.518,18.914,19.171,174507,0
2008-04-30,19.191,19.766,18.854,19.329,111748,0
2008-05-01,19.309,20.28,19.309,19.953,220618,0
2008-05-02,20.143,20.202,19.726,19.746,207256,0
2008-05-05,19.726,19.905,19.429,19.607,120110,0
2008-05-06,19.469,19.993,19.339,19.626,115645,0
2008-05-07,19.686,19.914,18.755,18.834,178745,0
2008-05-08,18.854,19.072,18.24,18.854,201879,0
2008-05-09,18.775,19.746,17.833,19.676,354172,0
2008-05-12,19.746,20.697,19.309,20.48,310693,0
2008-05-13,20.38,20.807,20.38,20.508,255822,0
2008-05-14,20.577,20.807,20.27,20.34,212423,0
2008-05-15,20.32,20.737,20.103,20.28,108434,0
2008-05-16,20.38,20.38,19.409,19.636,275214,0
2008-05-19,19.636,20.221,19.329,19.578,795659,0
2008-05-20,19.449,19.983,19.141,19.766,226836,0
2008-05-21,19.825,20.133,19.251,19.666,811352,0
2008-05-22,19.706,20.211,19.706,20.113,733347,0
2008-05-23,19.943,20.41,19.796,20.231,331512,0
2008-05-27,20.27,21.391,20.172,21.231,856660,0
2008-05-28,21.301,21.857,20.747,21.628,1336072,0
2008-05-29,21.747,22.044,21.241,21.995,754714,0
2008-05-30,22.124,22.174,21.598,22.034,576169,0
2008-06-02,21.995,22.461,21.895,22.311,719632,0
2008-06-03,22.351,22.52,21.658,21.975,1077182,0
2008-06-04,21.935,22.54,21.935,22.292,698007,0
2008-06-05,22.401,22.877,22.262,22.788,422960,0
2008-06-06,22.56,22.579,21.598,21.598,241366,0
2008-06-09,21.618,21.905,21.281,21.5,287206,0
2008-06-10,21.251,21.598,20.984,21.46,403709,0
2008-06-11,21.361,21.608,21.064,21.153,252423,0
2008-06-12,21.361,21.361,21.133,21.241,229514,0
2008-06-13,21.53,22.084,21.301,22.064,261958,0
2008-06-16,21.895,22.282,21.737,22.203,118196,0
2008-06-17,21.857,21.895,19.845,19.963,835683,0
2008-06-18,19.825,20.35,19.676,19.895,299002,0
2008-06-19,19.895,20.787,19.626,20.717,268586,0
2008-06-20,20.657,21.658,20.43,21.578,565052,0
2008-06-23,21.598,21.598,20.727,20.807,275970,0
2008-06-24,20.44,20.558,19.666,19.726,514334,0
2008-06-25,20.46,21.113,20.162,20.47,1858550,0
2008-06-26,19.933,20.637,19.726,20.518,535514,0
2008-06-27,20.43,20.717,20.143,20.597,713104,0
2008-06-30,20.568,21.054,20.29,20.36,455791,0
2008-07-01,19.914,20.211,19.558,19.766,375898,0
2008-07-02,19.716,19.983,19.379,19.676,545858,0
2008-07-03,19.716,19.924,19.261,19.696,124675,0
2008-07-07,19.855,20.003,19.231,19.607,330599,0
2008-07-08,19.676,20.797,19.676,20.757,398440,0
2008-07-09,20.717,20.904,20.182,20.182,306338,0
2008-07-10,20.113,20.587,19.953,20.38,324316,0
2008-07-11,20.558,20.607,19.756,20.231,368527,0
2008-07-14,20.36,20.528,20.053,20.26,299551,0
2008-07-15,20.003,20.548,19.796,20.35,522768,0
2008-07-16,20.35,20.597,20.063,20.41,425693,0
2008-07-17,20.627,20.904,20.36,20.904,316889,0
2008-07-18,20.895,21.054,20.35,20.597,365131,0
2008-07-21,20.42,20.667,20.063,20.528,261859,0
2008-07-22,20.41,21.143,19.815,21.064,256478,0
2008-07-23,21.004,21.004,20.558,20.816,182427,0
2008-07-24,20.807,21.945,20.35,21.351,394840,0
2008-07-25,21.558,21.807,20.807,21.707,262659,0
2008-07-28,21.628,21.837,21.371,21.53,218090,0
2008-07-29,21.568,21.737,20.994,21.153,235392,0
2008-07-30,21.301,21.905,21.113,21.717,350054,0
2008-07-31,21.945,22.282,21.648,21.797,559458,0
2008-08-01,21.837,23.629,21.044,23.609,596524,0
2008-08-04,23.639,23.639,22.262,22.57,556910,0
2008-08-05,22.945,23.689,22.53,23.282,471305,0
2008-08-06,23.272,23.51,22.857,23.332,206740,0
2008-08-07,23.075,23.292,21.935,22.074,441464,0
2008-08-08,21.935,23.412,20.807,23.165,404761,0
2008-08-11,23.382,24.313,22.698,23.976,532240,0
2008-08-12,23.927,24.036,23.659,23.986,226501,0
2008-08-13,23.966,24.462,23.53,24.373,235756,0
2008-08-14,24.194,25.363,24.194,25.145,420835,0
2008-08-15,25.373,25.393,24.363,24.769,493134,0
2008-08-18,23.847,24.621,23.57,24.373,536037,0
2008-08-19,24.204,24.551,24.135,24.333,228661,0
2008-08-20,24.105,24.521,24.105,24.442,244189,0
2008-08-21,24.194,24.66,24.046,24.264,234030,0
2008-08-22,24.274,25.026,24.154,24.531,140265,0
2008-08-25,24.501,24.759,23.956,24.086,141466,0
2008-08-26,23.986,24.541,23.699,24.541,304348,0
2008-08-27,24.491,24.888,24.164,24.868,361640,0
2008-08-28,24.878,25.304,24.769,25.285,291566,0
2008-08-29,25.255,25.373,24.759,25.255,264385,0
2008-09-02,25.68,25.889,25.393,25.621,410330,0
2008-09-03,25.651,26.186,25.285,25.839,326535,0
2008-09-04,25.611,25.75,25.115,25.235,459243,0
2008-09-05,25.175,25.869,25.016,25.611,334495,0
2008-09-08,26.126,26.582,25.235,25.879,456122,0
2008-09-09,25.839,26.384,25.304,25.769,789208,0
2008-09-10,26.146,26.186,25.572,25.759,686033,0
2008-09-11,25.343,25.769,25.215,25.759,456537,0
2008-09-12,25.512,25.512,24.68,24.798,385397,0
2008-09-15,24.571,24.759,23.837,24.154,581777,0
2008-09-16,23.857,24.868,23.709,24.848,587301,0
2008-09-17,24.452,24.958,23.243,23.243,423819,0
2008-09-18,23.857,24.968,22.351,24.462,659463,0
2008-09-19,25.928,26.413,24.749,26.096,1033640,0
2008-09-22,26.008,26.75,24.997,25.255,254417,0
2008-09-23,25.314,26.255,25.314,25.71,245738,0
2008-09-24,25.869,26.255,25.066,25.7,237389,0
2008-09-25,25.641,26.692,25.641,25.879,266406,0
2008-09-26,25.433,26.255,25.304,26.156,321119,0
2008-09-29,25.819,26.255,25.304,25.779,298835,0
2008-09-30,25.938,26.225,24.561,24.779,266344,0
2008-10-01,24.709,24.878,24.204,24.462,192013,0
2008-10-02,24.531,24.541,22.501,22.668,302044,0
2008-10-03,23.035,23.203,21.46,21.539,330330,0
2008-10-06,21.153,21.688,19.796,21.231,653059,0
2008-10-07,21.301,21.857,20.568,20.577,287588,0
2008-10-08,19.924,20.577,19.003,19.131,616871,0
2008-10-09,19.369,20.103,18.19,18.22,330284,0
2008-10-10,17.843,19.953,15.555,19.439,1089494,0
2008-10-13,20.162,20.162,19.102,19.875,346674,0
2008-10-14,20.41,20.41,18.874,19.399,195955,0
2008-10-15,19.171,20.123,16.783,16.853,250447,0
2008-10-16,16.992,17.774,16.358,17.388,534878,0
2008-10-17,17.06,18.389,17.06,17.853,451172,0
2008-10-20,18.19,18.646,17.457,18.14,294872,0
2008-10-21,17.853,18.24,17.279,17.309,152159,0
2008-10-22,16.913,17.259,15.318,15.495,301703,0
2008-10-23,15.495,15.714,14.098,14.861,516721,0
2008-10-24,13.861,14.376,13.345,13.959,199429,0
2008-10-27,13.821,14.544,13.415,13.524,287997,0
2008-10-28,13.712,14.267,12.454,13.871,658297,0
2008-10-29,14.287,17.1,13.881,15.932,584814,0
2008-10-30,16.328,17.011,16.129,16.645,240148,0
2008-10-31,16.616,18.676,15.922,18.477,332125,0
2008-11-03,18.507,19.151,16.556,18.854,298418,0
2008-11-04,19.052,19.568,17.229,17.735,388295,0
2008-11-05,17.586,18.28,17.507,17.764,306080,0
2008-11-06,17.853,17.992,17.15,17.239,218127,0
2008-11-07,20.25,22.53,19.815,22.272,1307967,0
2008-11-10,22.828,23.739,21.925,22.184,385684,0
2008-11-11,22.104,23.203,21.5,22.084,294967,0
2008-11-12,21.837,22.758,21.311,21.42,295582,0
2008-11-13,21.261,23.867,20.826,23.55,576406,0
2008-11-14,23.243,24.69,21.747,21.955,530687,0
2008-11-17,21.935,23.035,21.133,22.371,332511,0
2008-11-18,22.391,22.975,20.855,22.223,431788,0
2008-11-19,22.174,22.768,20.31,20.41,319459,0
2008-11-20,20.013,20.5,19.032,19.112,371358,0
2008-11-21,19.349,20.25,17.378,20.162,747485,0
2008-11-24,20.4,21.945,20.4,21.539,448756,0
2008-11-25,21.648,21.648,20.033,21.261,485908,0
2008-11-26,20.934,22.658,20.29,22.52,358179,0
2008-11-28,22.391,22.778,21.084,21.807,139272,0
2008-12-01,21.251,21.53,20.033,20.35,418147,0
2008-12-02,20.787,21.044,20.231,20.727,430555,0
2008-12-03,20.231,22.014,20.231,21.608,392148,0
2008-12-04,20.855,22.638,20.787,21.251,308729,0
2008-12-05,20.904,21.5,20.46,21.074,634781,0
2008-12-08,21.727,22.778,20.46,22.341,603017,0
2008-12-09,22.321,23.262,21.817,22.282,432015,0
2008-12-10,22.57,23.452,22.262,23.233,307759,0
2008-12-11,22.945,23.917,22.698,22.985,371698,0
2008-12-12,21.648,21.648,19.776,20.875,785002,0
2008-12-15,21.064,21.064,19.716,19.914,307733,0
2008-12-16,20.32,21.539,20.003,21.48,369920,0
2008-12-17,21.212,21.688,20.875,21.084,389741,0
2008-12-18,21.202,21.558,20.677,20.895,228593,0
2008-12-19,21.311,21.361,20.033,20.053,593320,0
2008-12-22,20.053,20.39,19.221,19.983,477471,0
2008-12-23,20.162,20.548,19.885,20.33,255305,0
2008-12-24,20.4,20.627,19.953,20.47,71531,0
2008-12-26,20.528,20.767,19.815,20.013,109314,0
2008-12-29,19.953,20.528,19.598,20.33,294953,0
2008-12-30,20.528,20.587,19.636,20.41,205320,0
2008-12-31,20.528,21.271,20.528,21.163,276597,0
2009-01-02,21.193,21.837,20.855,21.222,249083,0
2009-01-05,21.361,21.598,20.787,21.014,286817,0
2009-01-06,21.231,21.49,20.528,21.153,290084,0
2009-01-07,20.885,20.885,19.389,19.676,283829,0
2009-01-08,19.636,20.073,17.784,18.23,898449,0
2009-01-09,18.29,19.706,17.239,17.982,810172,0
2009-01-12,17.873,18.23,17.616,17.754,355241,0
2009-01-13,17.784,18.973,17.764,18.784,376963,0
2009-01-14,18.457,20.211,18.457,19.855,644947,0
2009-01-15,19.815,19.914,18.954,19.885,547684,0
2009-01-16,19.914,20.162,19.548,20.113,544600,0
2009-01-20,19.825,20.3,19.151,19.191,475361,0
2009-01-21,19.122,19.616,18.784,19.459,537522,0
2009-01-22,19.171,19.171,18.25,18.587,529408,0
2009-01-23,18.23,18.914,18.062,18.399,336526,0
2009-01-26,18.329,18.577,18.072,18.487,427923,0
2009-01-27,18.487,19.449,18.487,19.231,369700,0
2009-01-28,19.459,20.41,19.459,20.192,408035,0
2009-01-29,20.093,20.192,19.756,20.033,302452,0
2009-01-30,20.113,20.677,19.736,20.182,435033,0
2009-02-02,20.033,20.31,19.329,19.578,510169,0
2009-02-03,19.568,20.033,19.131,19.607,317940,0
2009-02-04,19.568,20.33,19.449,20.26,474184,0
2009-02-05,20.47,22.618,20.4,21.767,930801,0
2009-02-06,20.103,21.301,19.131,20.508,1052306,0
2009-02-09,20.538,21.153,20.063,20.807,412039,0
2009-02-10,20.637,20.807,19.568,19.626,340556,0
2009-02-11,19.656,20.063,19.409,19.598,296332,0
2009-02-12,19.399,19.845,18.904,19.29,390500,0
2009-02-13,19.359,19.607,18.666,19.032,396470,0
2009-02-17,18.577,19.062,18.349,18.784,206307,0
2009-02-18,18.824,19.261,18.457,18.874,505454,0
2009-02-19,19.122,19.221,18.745,18.784,275874,0
2009-02-20,18.467,18.824,17.843,18.567,383730,0
2009-02-23,18.646,18.973,17.665,17.745,230729,0
2009-02-24,17.992,18.904,17.833,18.537,426585,0
2009-02-25,18.467,18.467,17.348,17.457,335722,0
2009-02-26,17.636,17.973,16.625,16.704,306808,0
2009-02-27,16.536,16.922,16.367,16.446,354186,0
2009-03-02,16.338,16.338,15.515,15.645,798628,0
2009-03-03,15.782,15.782,14.723,14.901,1090215,0
2009-03-04,15.05,15.842,14.792,15.545,521593,0
2009-03-05,15.367,15.772,15.228,15.337,405728,0
2009-03-06,15.445,15.694,15,15.515,312806,0
2009-03-09,15.308,15.445,14.831,14.841,353317,0
2009-03-10,15.158,16.209,15.06,16.209,468148,0
2009-03-11,16.367,16.922,15.912,15.932,229049,0
2009-03-12,15.872,16.813,15.655,16.763,334429,0
2009-03-13,16.783,16.843,16.386,16.436,263541,0
2009-03-16,15.842,16.962,15.842,16.416,310274,0
2009-03-17,16.456,17.219,16.199,17.219,326273,0
2009-03-18,17.21,17.813,17.08,17.745,307190,0
2009-03-19,17.774,17.833,17.17,17.546,169626,0
2009-03-20,17.705,17.705,16.803,16.803,336630,0
2009-03-23,17.21,17.843,16.833,17.833,237753,0
2009-03-24,17.665,17.665,16.753,16.793,370331,0
2009-03-25,16.962,17.338,16.426,16.932,335886,0
2009-03-26,17.17,18.012,16.893,18.002,356909,0
2009-03-27,17.823,18.309,17.813,17.933,367491,0
2009-03-30,17.784,18.24,17.309,17.576,316546,0
2009-03-31,17.813,18.457,17.675,17.953,222877,0
2009-04-01,17.923,18.072,17.467,17.804,405983,0
2009-04-02,18.12,18.527,17.764,18.101,297752,0
2009-04-03,18.052,18.052,17.299,17.477,290679,0
2009-04-06,17.309,17.378,16.843,17.18,209529,0
2009-04-07,17.021,17.13,16.675,16.685,173815,0
2009-04-08,16.743,16.982,16.506,16.952,155373,0
2009-04-09,17.289,17.576,16.893,17.497,360142,0
2009-04-13,17.398,17.516,17.08,17.16,146801,0
2009-04-14,16.883,17.11,16.496,16.625,230088,0
2009-04-15,16.526,16.694,16.229,16.496,360371,0
2009-04-16,16.635,16.833,16.386,16.596,480855,0
2009-04-17,16.655,16.733,16.239,16.279,397519,0
2009-04-20,15.762,15.862,14.911,15.208,785158,0
2009-04-21,15.198,15.605,14.911,15.535,532880,0
2009-04-22,15.357,15.545,15.138,15.308,320521,0
2009-04-23,15.308,15.357,14.911,15,316048,0
2009-04-24,15.109,15.515,14.911,15.396,650981,0
2009-04-27,15.178,15.952,15.178,15.565,562369,0
2009-04-28,15.475,16.269,15.118,15.982,364598,0
2009-04-29,16.049,16.823,16.002,16.655,277740,0
2009-04-30,16.743,16.883,16.229,16.259,396508,0
2009-05-01,16.348,16.576,15.972,16.109,269981,0
2009-05-04,16.289,16.665,16.189,16.616,235829,0
2009-05-05,16.576,16.625,16.406,16.586,347204,0
2009-05-06,16.665,17.08,15.992,16.952,387086,0
2009-05-07,16.952,17.289,16.556,16.932,346417,0
2009-05-08,15.208,15.605,14.188,15.485,1856923,0
2009-05-11,15.347,16.012,15.258,15.585,356885,0
2009-05-12,15.714,15.714,15.337,15.525,257109,0
2009-05-13,15.308,15.445,15,15.168,327790,0
2009-05-14,15.278,15.802,15.069,15.635,317777,0
2009-05-15,15.585,15.585,15.218,15.406,227186,0
2009-05-18,15.357,15.555,15.178,15.485,256883,0
2009-05-19,15.455,15.565,15.228,15.505,212847,0
2009-05-20,15.555,15.972,15.347,15.615,267598,0
2009-05-21,15.416,15.525,15.158,15.367,208727,0
2009-05-22,15.485,15.704,15.288,15.416,195840,0
2009-05-26,15.308,15.892,15.308,15.505,265669,0
2009-05-27,15.465,15.625,15.258,15.357,247899,0
2009-05-28,15.505,15.605,15.158,15.298,279947,0
2009-05-29,15.288,15.704,14.921,15.704,464358,0
2009-06-01,15.752,16.012,15.188,15.515,375112,0
2009-06-02,15.495,16.159,14.861,16.079,939692,0
2009-06-03,15.852,16.893,15.714,16.773,401260,0
2009-06-04,16.843,17.09,16.376,16.526,417008,0
2009-06-05,16.556,16.556,16.119,16.269,221793,0
2009-06-08,16.269,16.406,15.852,16.039,224017,0
2009-06-09,16.149,16.446,15.982,16.021,283969,0
2009-06-10,16.049,16.199,15.575,15.922,200587,0
2009-06-11,15.972,16.406,15.922,16.279,262773,0
2009-06-12,16.328,16.328,15.882,16.119,174842,0
2009-06-15,15.962,16.159,15.515,15.684,147167,0
2009-06-16,15.892,15.962,15.288,15.347,177120,0
2009-06-17,15.337,15.802,15.138,15.675,186383,0
2009-06-18,15.645,16.436,15.465,16.386,232792,0
2009-06-19,16.496,16.694,16.426,16.576,354004,0
2009-06-22,16.436,16.793,16.109,16.753,348670,0
2009-06-23,16.833,17.1,16.685,16.803,451713,0
2009-06-24,16.873,17.427,16.843,17.19,383322,0
2009-06-25,17.18,17.823,16.903,17.823,289741,0
2009-06-26,17.685,18.369,17.487,17.923,695632,0
2009-06-29,17.903,18.834,17.833,18.656,433360,0
2009-06-30,18.656,18.755,18.13,18.369,256120,0
2009-07-01,18.527,18.527,17.745,18.309,181557,0
2009-07-02,18.022,18.309,17.031,17.566,221395,0
2009-07-06,17.427,17.427,17.021,17.19,161243,0
2009-07-07,17.249,17.309,16.685,16.694,165542,0
2009-07-08,16.793,16.813,16.416,16.675,315825,0
2009-07-09,16.803,16.803,16.376,16.486,149628,0
2009-07-10,16.358,16.506,16.012,16.059,250208,0
2009-07-13,16.059,16.059,15.732,15.892,464348,0
2009-07-14,15.882,16.199,15.605,15.872,427346,0
2009-07-15,15.992,16.199,15.932,16.139,257930,0
2009-07-16,16.03,16.149,15.862,16.069,149954,0
2009-07-17,16.099,16.229,15.952,16.059,174821,0
2009-07-20,16.099,16.189,15.952,16.139,137874,0
2009-07-21,16.199,16.396,15.982,16.338,237575,0
2009-07-22,16.328,16.446,16.059,16.279,282799,0
2009-07-23,16.219,16.743,16.219,16.556,298681,0
2009-07-24,16.496,16.743,16.279,16.516,255480,0
2009-07-27,16.446,16.833,16.446,16.713,255976,0
2009-07-28,16.645,16.932,16.556,16.893,327170,0
2009-07-29,16.873,17.536,16.773,17.477,320748,0
2009-07-30,17.586,18.2,17.427,17.656,163501,0
2009-07-31,17.576,17.982,17.507,17.507,121200,0
2009-08-03,17.566,17.863,17.309,17.813,109980,0
2009-08-04,17.665,18.2,17.656,18.111,140799,0
2009-08-05,18.101,18.22,17.546,17.715,154122,0
2009-08-06,17.725,18.002,17.338,17.546,160805,0
2009-08-07,15.406,15.762,14.584,15.525,1816873,0
2009-08-10,15.377,15.525,15.109,15.387,462536,0
2009-08-11,15.367,15.684,15.188,15.475,406921,0
2009-08-12,15.396,15.832,15.337,15.565,303407,0
2009-08-13,15.605,16.149,15.396,15.932,379244,0
2009-08-14,15.962,16.219,15.585,15.912,357392,0
2009-08-17,15.665,15.762,15.238,15.347,199578,0
2009-08-18,15.455,15.505,15.01,15.03,243087,0
2009-08-19,14.931,15.595,14.931,15.465,199731,0
2009-08-20,15.396,15.515,15.128,15.357,139064,0
2009-08-21,15.535,15.912,15.377,15.782,302244,0
2009-08-24,15.862,15.922,15.615,15.742,94147,0
2009-08-25,15.852,15.902,15.416,15.465,144759,0
2009-08-26,15.377,15.655,15.208,15.515,206763,0
2009-08-27,15.406,15.822,15.337,15.585,167313,0
2009-08-28,14.951,15.645,14.951,15.318,108185,0
2009-08-31,15.248,15.377,15.069,15.138,152852,0
2009-09-01,15.02,15.347,14.336,14.713,433223,0
2009-09-02,14.723,15.158,14.584,15.01,345652,0
2009-09-03,15.02,15.069,14.515,14.723,231495,0
2009-09-04,15.752,15.752,15.109,15.218,482337,0
2009-09-08,15.268,15.367,14.891,15.01,242103,0
2009-09-09,14.961,15.328,14.802,15.278,296756,0
2009-09-10,15.218,15.555,15.01,15.555,226922,0
2009-09-11,15.555,16.556,15.425,16.466,440251,0
2009-09-14,16.396,17.319,16.348,17.299,395195,0
2009-09-15,17.219,17.685,16.913,17.656,411978,0
2009-09-16,17.656,18.052,17.556,17.735,558882,0
2009-09-17,17.764,17.992,17.16,17.963,466973,0
2009-09-18,17.963,18.19,17.735,17.833,513343,0
2009-09-21,17.685,18.062,17.536,17.913,170654,0
2009-09-22,18.082,18.29,17.843,18.022,240966,0
2009-09-23,18.101,18.17,17.596,17.596,359917,0
2009-09-24,17.596,17.735,17.06,17.21,200425,0
2009-09-25,17.219,17.299,16.793,16.962,235343,0
2009-09-28,17.041,17.606,16.913,17.348,147604,0
2009-09-29,17.309,17.586,17.18,17.358,157461,0
2009-09-30,17.407,17.507,16.386,16.843,421126,0
2009-10-01,16.743,16.743,16.209,16.446,204782,0
2009-10-02,16.386,16.685,16.289,16.586,284376,0
2009-10-05,16.456,16.783,16.299,16.763,226184,0
2009-10-06,16.893,17.041,16.675,16.942,117069,0
2009-10-07,16.942,17.13,16.645,16.713,194411,0
2009-10-08,16.803,17.031,16.546,16.596,304161,0
2009-10-09,16.635,17.002,16.566,17.002,164812,0
2009-10-12,17.041,17.259,16.833,16.893,130146,0
2009-10-13,16.893,17.09,16.753,16.922,131307,0
2009-10-14,17.021,17.388,16.823,17.219,242553,0
2009-10-15,17.11,17.239,16.823,16.932,232971,0
2009-10-16,16.893,17.15,16.546,17.08,253427,0
2009-10-19,17.08,17.487,16.793,17.1,150524,0
2009-10-20,17.17,17.17,16.169,16.328,335369,0
2009-10-21,16.299,16.576,16.021,16.079,466453,0
2009-10-22,16.109,16.169,15.645,16.069,231222,0
2009-10-23,16.059,16.239,15.704,15.714,199202,0
2009-10-26,15.714,16.021,15.605,15.832,226578,0
2009-10-27,15.822,16.119,15.704,15.882,152971,0
2009-10-28,15.812,15.832,14.941,15.01,305390,0
2009-10-29,15.228,15.377,15.06,15.148,213135,0
2009-10-30,15.02,15.138,14.485,14.584,364881,0
2009-11-02,14.693,14.99,14.475,14.792,221157,0
2009-11-03,14.673,14.951,14.653,14.951,136546,0
2009-11-04,14.951,15.198,14.574,14.733,234047,0
2009-11-05,14.455,14.594,13.435,13.524,1460513,0
2009-11-06,13.385,14.178,13.286,14.069,1268294,0
2009-11-09,14.108,14.108,13.296,13.445,711711,0
2009-11-10,13.355,13.504,12.989,13.019,610814,0
2009-11-11,13.127,13.207,12.85,13.058,303060,0
2009-11-12,12.999,13.127,12.84,12.87,323148,0
2009-11-13,12.959,13.157,12.632,13.147,371306,0
2009-11-16,13.286,13.742,13.267,13.672,619526,0
2009-11-17,13.662,14.019,13.554,13.921,605122,0
2009-11-18,13.959,13.999,13.632,13.791,505628,0
2009-11-19,13.851,14.098,13.385,13.514,496364,0
2009-11-20,13.454,13.891,13.415,13.791,437021,0
2009-11-23,14.039,14.475,13.632,13.781,380028,0
2009-11-24,13.861,13.861,13.622,13.831,156816,0
2009-11-25,13.921,14.089,13.762,13.762,147287,0
2009-11-27,13.594,13.742,13.454,13.584,94266,0
2009-11-30,13.534,13.622,13.306,13.574,265450,0
2009-12-01,13.672,13.93,13.574,13.752,255072,0
2009-12-02,13.851,14.198,13.732,14.168,501460,0
2009-12-03,14.227,14.515,14.128,14.148,275417,0
2009-12-04,14.277,14.564,14.168,14.455,398953,0
2009-12-07,14.495,14.752,14.396,14.515,418607,0
2009-12-08,14.406,14.564,14.079,14.098,348601,0
2009-12-09,14.069,14.257,13.94,14.138,194896,0
2009-12-10,14.168,14.465,14.148,14.316,209849,0
2009-12-11,14.326,14.515,14.158,14.306,219277,0
2009-12-14,14.366,14.554,14.306,14.495,171455,0
2009-12-15,14.515,14.663,14.416,14.515,427299,0
2009-12-16,14.564,14.653,14.247,14.465,606674,0
2009-12-17,14.356,14.465,14.019,14.118,187738,0
2009-12-18,14.227,14.505,14.208,14.495,394110,0
2009-12-21,14.515,14.861,14.455,14.455,195290,0
2009-12-22,14.445,14.564,14.376,14.475,347297,0
2009-12-23,14.485,14.604,14.435,14.564,221391,0
2009-12-24,14.644,14.693,14.485,14.653,231999,0
2009-12-28,14.624,14.772,14.614,14.693,111331,0
2009-12-29,14.762,14.891,14.673,14.881,131121,0
2009-12-30,14.792,14.99,14.663,14.931,118821,0
2009-12-31,14.881,15.079,14.742,14.792,159562,0
2010-01-04,14.941,15.03,14.614,14.693,218693,0
2010-01-05,14.673,14.971,14.515,14.792,326880,0
2010-01-06,14.821,15.109,14.821,15.02,220612,0
2010-01-07,14.901,15.148,14.782,15.02,150547,0
2010-01-08,14.951,15.208,14.841,15.079,151499,0
2010-01-11,15.089,15.595,15,15.565,181820,0
2010-01-12,15.555,15.762,15.288,15.347,271932,0
2010-01-13,15.347,16.219,15.298,16.179,270928,0
2010-01-14,16.099,16.259,15.862,15.962,268454,0
2010-01-15,16.039,16.089,15.298,15.328,395010,0
2010-01-19,15.377,15.406,15.268,15.357,336633,0
2010-01-20,15.347,15.425,14.624,15.01,202655,0
2010-01-21,15.079,15.079,14.455,14.663,243388,0
2010-01-22,14.713,14.911,14.594,14.594,177017,0
2010-01-25,14.673,14.752,13.921,14.029,353626,0
2010-01-26,13.93,14.316,13.821,14.168,174381,0
2010-01-27,14.079,14.079,13.821,13.94,342737,0
2010-01-28,13.999,13.999,13.425,13.494,646736,0
2010-01-29,13.564,13.702,13.247,13.405,325955,0
2010-02-01,13.405,13.454,13.127,13.365,176431,0
2010-02-02,13.345,13.692,13.276,13.652,317202,0
2010-02-03,13.632,14.029,13.613,13.969,255584,0
2010-02-04,13.94,13.989,13.594,13.652,269287,0
2010-02-05,14.861,15.06,13.524,14.108,769694,0
2010-02-08,14.069,14.396,13.901,14.297,405559,0
2010-02-09,14.445,14.713,14.059,14.663,320846,0
2010-02-10,14.584,14.653,14.208,14.445,131122,0
2010-02-11,14.376,14.733,14.267,14.644,153131,0
2010-02-12,14.515,14.921,14.495,14.891,174003,0
2010-02-16,14.931,15.01,14.634,14.961,122823,0
2010-02-17,15.04,15.218,14.851,14.901,109046,0
2010-02-18,14.851,15.05,14.812,14.961,87540,0
2010-02-19,14.981,14.981,14.524,14.752,203877,0
2010-02-22,14.733,14.871,14.524,14.544,118640,0
2010-02-23,14.485,14.653,14.297,14.534,191300,0
2010-02-24,14.524,14.733,14.406,14.425,139030,0
2010-02-25,14.316,14.564,14.316,14.475,59903,0
2010-02-26,14.435,14.534,14.316,14.515,147680,0
2010-03-01,14.594,15,14.505,14.951,153778,0
2010-03-02,14.931,15.485,14.851,15.485,205346,0
2010-03-03,15.505,15.752,15.318,15.615,215266,0
2010-03-04,15.675,15.782,15.347,15.475,80076,0
2010-03-05,15.575,16.119,15.387,16.079,215611,0
2010-03-08,16.069,16.259,16.002,16.099,100762,0
2010-03-09,16.099,16.299,16.012,16.199,158470,0
2010-03-10,16.199,16.309,16.099,16.309,157622,0
2010-03-11,16.179,16.416,16.179,16.396,61975,0
2010-03-12,16.526,17.378,16.396,17.338,455760,0
2010-03-15,17.358,17.546,17.309,17.348,297161,0
2010-03-16,17.348,17.457,17.2,17.457,174252,0
2010-03-17,17.497,17.536,17.319,17.407,123371,0
2010-03-18,17.348,17.764,17.219,17.626,259156,0
2010-03-19,17.497,17.636,17.309,17.616,465648,0
2010-03-22,17.457,17.804,17.407,17.745,353994,0
2010-03-23,17.754,17.804,17.388,17.576,266387,0
2010-03-24,17.497,17.626,17.289,17.299,223597,0
2010-03-25,17.348,17.754,17.229,17.249,264264,0
2010-03-26,17.586,18.072,17.19,17.487,399504,0
2010-03-29,17.566,17.606,16.793,16.863,515707,0
2010-03-30,16.903,17.011,16.773,17.002,222408,0
2010-03-31,16.913,16.952,16.655,16.655,292979,0
2010-04-01,16.685,16.843,16.675,16.793,117614,0
2010-04-05,16.873,17.338,16.843,17.329,290231,0
2010-04-06,17.239,17.477,17.239,17.398,192409,0
2010-04-07,17.388,17.487,17.279,17.338,351616,0
2010-04-08,17.259,17.289,17.07,17.259,192141,0
2010-04-09,17.2,17.338,16.922,17.18,188735,0
2010-04-12,17.13,17.18,16.823,17.031,144947,0
2010-04-13,16.992,17.011,16.843,16.962,150004,0
2010-04-14,16.982,17.09,16.893,17.08,249524,0
2010-04-15,17.12,17.457,17.09,17.417,164700,0
2010-04-16,17.447,17.477,17.11,17.378,211253,0
2010-04-19,17.21,17.487,16.833,16.873,104710,0
2010-04-20,16.853,16.883,16.685,16.803,139446,0
2010-04-21,16.863,16.932,16.536,16.576,301189,0
2010-04-22,16.446,16.546,16.169,16.526,104047,0
2010-04-23,16.486,16.596,16.396,16.546,304801,0
2010-04-26,16.486,16.713,16.376,16.436,170708,0
2010-04-27,16.318,16.596,16.059,16.109,119398,0
2010-04-28,16.209,16.279,16.099,16.149,126814,0
2010-04-29,16.348,16.566,16.249,16.536,380212,0
2010-04-30,16.596,16.645,16.109,16.139,155197,0
2010-05-03,16.199,16.279,16.079,16.249,110930,0
2010-05-04,16.119,16.328,15.742,15.792,157030,0
2010-05-05,15.675,15.942,15.367,15.852,190502,0
2010-05-06,15.852,15.962,14.961,15.585,294845,0
2010-05-07,15.387,16.496,15.079,16.179,587783,0
2010-05-10,16.753,16.753,16.109,16.219,397009,0
2010-05-11,16.109,17.329,15.982,17.299,1060493,0
2010-05-12,17.378,17.566,17.239,17.516,528071,0
2010-05-13,17.437,17.784,17.358,17.437,123879,0
2010-05-14,17.338,17.338,16.655,16.913,456440,0
2010-05-17,17.011,17.239,16.773,16.992,135384,0
2010-05-18,17.15,17.338,16.942,16.982,119059,0
2010-05-19,16.992,17.229,16.833,16.952,216145,0
2010-05-20,16.694,16.873,16.239,16.556,272678,0
2010-05-21,16.367,16.813,16.139,16.299,261318,0
2010-05-24,16.376,17.19,16.159,16.982,242779,0
2010-05-25,16.763,16.992,16.396,16.922,186215,0
2010-05-26,16.972,17.09,16.338,16.376,276439,0
2010-05-27,16.596,17.12,16.526,17.11,108029,0
2010-05-28,17.031,17.388,16.823,16.972,118689,0
2010-06-01,17.14,17.526,16.843,16.922,215372,0
2010-06-02,16.883,17.695,16.853,17.656,226532,0
2010-06-03,17.566,17.833,17.487,17.823,190597,0
2010-06-04,17.457,17.665,16.992,17.051,150524,0
2010-06-07,17.14,17.358,16.733,16.753,190631,0
2010-06-08,16.743,16.793,16.259,16.743,167096,0
2010-06-09,16.873,17.18,16.625,16.704,160568,0
2010-06-10,16.753,17.249,16.685,17.239,189611,0
2010-06-11,17.041,17.507,16.982,17.338,184939,0
2010-06-14,17.259,17.437,17.06,17.15,183513,0
2010-06-15,17.16,17.536,17.06,17.457,134088,0
2010-06-16,17.329,17.477,17.289,17.388,93584,0
2010-06-17,17.368,17.457,17.08,17.19,99838,0
2010-06-18,17.279,17.289,17.041,17.09,270060,0
2010-06-21,17.259,17.516,16.873,16.982,137862,0
2010-06-22,17.06,17.329,16.713,16.743,146674,0
2010-06-23,16.743,16.773,16.328,16.446,157668,0
2010-06-24,16.456,16.685,16.348,16.406,160723,0
2010-06-25,16.496,16.823,16.269,16.733,721963,0
2010-06-28,16.733,17.16,16.713,16.803,226640,0
2010-06-29,16.645,16.713,16.059,16.179,149033,0
2010-06-30,16.149,16.446,16.03,16.069,147753,0
2010-07-01,16.129,16.259,15.565,16.139,353400,0
2010-07-02,16.259,16.416,16.089,16.229,96112,0
2010-07-06,16.396,16.645,15.872,15.952,156965,0
2010-07-07,16.03,16.03,15.684,15.762,150912,0
2010-07-08,15.862,16.129,15.704,15.742,223009,0
2010-07-09,15.714,15.902,15.605,15.852,143976,0
2010-07-12,15.792,15.962,15.625,15.742,73243,0
2010-07-13,15.912,16.348,15.902,16.209,190677,0
2010-07-14,16.139,16.259,15.872,15.952,102912,0
2010-07-15,16.002,16.129,15.714,15.872,102218,0
2010-07-16,15.762,15.822,15.079,15.099,155414,0
2010-07-19,15.168,15.416,14.901,15.079,86375,0
2010-07-20,15,15.109,14.861,15.05,120155,0
2010-07-21,15.109,15.148,14.752,14.752,148869,0
2010-07-22,14.911,15.148,14.673,15.06,232773,0
2010-07-23,15.06,15.268,14.772,15.158,174368,0
2010-07-26,15.228,15.684,15.208,15.595,133288,0
2010-07-27,15.704,15.822,15.565,15.595,108020,0
2010-07-28,15.625,15.762,15.208,15.258,132528,0
2010-07-29,15.396,15.655,15.208,15.515,165960,0
2010-07-30,15.347,16.358,15.308,16.129,310182,0
2010-08-02,16.318,16.733,16.209,16.526,298440,0
2010-08-03,16.436,16.863,16.338,16.486,281898,0
2010-08-04,16.546,16.723,16.416,16.586,106504,0
2010-08-05,16.466,16.506,16.099,16.119,136100,0
2010-08-06,15.942,16.289,15.079,16.129,249526,0
2010-08-09,16.129,16.189,15.684,16.119,297772,0
2010-08-10,15.952,16.209,15.752,15.872,190885,0
2010-08-11,15.645,15.645,15.268,15.278,235177,0
2010-08-12,15.089,15.268,15.01,15.148,104016,0
2010-08-13,15.069,15.188,14.911,14.911,129302,0
2010-08-16,14.871,15.178,14.841,15.128,113193,0
2010-08-17,15.268,15.535,15.188,15.377,95170,0
2010-08-18,15.387,15.425,15.168,15.268,57630,0
2010-08-19,15.188,15.318,14.99,15.138,235174,0
2010-08-20,15.06,15.198,14.841,15.099,138829,0
2010-08-23,15.158,15.308,14.802,14.821,61558,0
2010-08-24,14.693,14.802,14.445,14.564,128211,0
2010-08-25,14.485,14.624,14.168,14.316,147703,0
2010-08-26,14.376,14.445,14.218,14.218,85447,0
2010-08-27,14.356,15.03,14.158,15,125927,0
2010-08-30,14.931,15,14.376,14.386,94217,0
2010-08-31,14.386,14.624,14.118,14.208,87825,0
2010-09-01,14.366,14.703,14.247,14.594,148734,0
2010-09-02,14.554,14.802,14.465,14.762,65733,0
2010-09-03,14.911,15.089,14.733,15.03,61980,0
2010-09-07,15.03,15.099,14.752,14.831,121233,0
2010-09-08,14.891,15.01,14.703,14.851,76751,0
2010-09-09,15.01,15.089,14.841,15.02,94017,0
2010-09-10,14.981,15.138,14.901,15,67264,0
2010-09-13,15.128,15.575,15.01,15.525,127429,0
2010-09-14,15.525,15.742,15.396,15.565,121376,0
2010-09-15,15.485,15.972,15.406,15.932,76875,0
2010-09-16,15.872,15.872,15.505,15.655,89607,0
2010-09-17,15.812,15.812,15.435,15.475,207362,0
2010-09-20,15.495,16.089,15.258,16.079,104808,0
2010-09-21,16.099,16.099,15.772,15.912,72760,0
2010-09-22,15.832,16.012,15.635,15.792,56237,0
2010-09-23,15.655,15.862,15.396,15.435,64589,0
2010-09-24,15.595,16.049,15.515,16.049,60850,0
2010-09-27,16.099,16.099,15.812,15.852,46143,0
2010-09-28,15.832,16.089,15.525,16.079,85895,0
2010-09-29,15.992,16.03,15.772,15.872,95503,0
2010-09-30,16.021,16.069,15.665,15.852,85031,0
2010-10-01,15.992,16.002,15.645,15.922,58960,0
2010-10-04,15.932,15.962,15.505,15.575,76207,0
2010-10-05,15.752,16.269,15.704,16.179,115723,0
2010-10-06,16.169,16.189,15.762,15.882,77861,0
2010-10-07,16.012,16.012,15.714,15.782,53788,0
2010-10-08,15.714,16.209,15.684,16.119,56326,0
2010-10-11,16.139,16.219,15.942,16.139,40580,0
2010-10-12,16.059,16.059,15.742,15.902,101421,0
2010-10-13,15.952,16.03,15.722,15.882,144076,0
2010-10-14,15.822,15.992,15.684,15.732,72577,0
2010-10-15,15.932,15.932,15.655,15.782,107637,0
2010-10-18,15.742,16.456,15.675,16.436,298711,0
2010-10-19,16.299,16.396,16.109,16.259,152555,0
2010-10-20,16.386,16.675,16.279,16.546,119024,0
2010-10-21,16.655,16.823,16.446,16.713,161284,0
2010-10-22,16.843,16.853,16.645,16.833,75054,0
2010-10-25,16.942,17.17,16.773,17.13,105273,0
2010-10-26,17.11,17.388,16.704,17.348,128622,0
2010-10-27,17.259,17.853,17.13,17.843,329861,0
2010-10-28,17.883,17.903,17.576,17.833,117152,0
2010-10-29,17.735,17.923,17.695,17.843,67402,0
2010-11-01,17.933,18.022,17.626,17.715,151887,0
2010-11-02,17.853,18.032,17.804,18.012,131371,0
2010-11-03,18.012,18.29,17.933,18.27,141714,0
2010-11-04,17.873,18.706,17.873,18.309,234266,0
2010-11-05,17.15,17.813,16.229,16.645,514445,0
2010-11-08,16.606,16.743,16.348,16.645,243794,0
2010-11-09,16.635,16.833,16.536,16.685,124775,0
2010-11-10,16.773,17.17,16.596,17.15,133360,0
2010-11-11,17.011,17.051,16.813,16.942,58847,0
2010-11-12,16.763,16.982,16.645,16.665,67942,0
2010-11-15,16.773,16.903,16.675,16.675,53873,0
2010-11-16,16.596,16.803,16.396,16.466,145179,0
2010-11-17,16.446,16.813,16.367,16.486,84084,0
2010-11-18,16.763,16.922,16.753,16.893,162137,0
2010-11-19,16.922,17.18,16.733,17.051,108561,0
2010-11-22,16.982,17.18,16.813,17.1,69382,0
2010-11-23,16.873,16.962,16.596,16.803,85612,0
2010-11-24,16.992,17.467,16.992,17.19,93781,0
2010-11-26,17.051,17.259,17.002,17.002,20666,0
2010-11-29,16.893,16.952,16.596,16.913,50871,0
2010-11-30,16.694,16.903,16.546,16.773,107511,0
2010-12-01,17.011,17.289,16.823,17.2,88645,0
2010-12-02,17.15,17.329,17.011,17.329,64246,0
2010-12-03,17.229,17.467,17.11,17.319,100517,0
2010-12-06,17.229,17.536,16.893,17.497,78772,0
2010-12-07,17.715,18.091,17.556,17.853,93289,0
2010-12-08,17.893,18.032,17.804,17.863,63261,0
2010-12-09,18.042,18.309,17.715,17.784,98526,0
2010-12-10,17.863,18.617,17.764,18.467,256931,0
2010-12-13,18.527,18.794,18.527,18.715,122036,0
2010-12-14,18.686,19.003,18.646,18.973,72496,0
2010-12-15,18.894,19.616,18.824,18.954,137574,0
2010-12-16,18.993,19.478,18.854,19.171,108089,0
2010-12-17,18.983,19.092,18.696,18.874,81639,0
2010-12-20,18.914,19.022,18.567,18.904,53064,0
2010-12-21,19.022,19.082,18.934,19.003,48126,0
2010-12-22,19.022,19.191,18.973,19.171,41773,0
2010-12-23,19.181,19.676,19.003,19.636,115064,0
2010-12-27,19.538,19.646,19.191,19.439,49213,0
2010-12-28,19.439,19.439,18.735,18.765,119292,0
2010-12-29,18.735,19.003,18.437,18.467,82241,0
2010-12-30,18.399,18.636,18.319,18.359,66908,0
2010-12-31,18.309,18.418,18.062,18.111,57890,0
2011-01-03,18.309,18.765,18.052,18.627,115790,0
2011-01-04,18.696,18.954,17.963,18.29,127579,0
2011-01-05,18.23,18.507,18.022,18.101,80272,0
2011-01-06,18.072,18.27,17.536,17.903,82548,0
2011-01-07,17.913,18.101,17.457,17.804,59136,0
2011-01-10,17.656,17.745,17.417,17.437,112491,0
2011-01-11,17.546,17.646,17.398,17.556,72808,0
2011-01-12,17.745,17.745,17.338,17.705,92411,0
2011-01-13,17.636,17.903,17.556,17.853,70177,0
2011-01-14,17.853,18.16,17.804,18.12,80996,0
2011-01-18,18.022,18.715,18.022,18.457,124014,0
2011-01-19,18.409,18.457,17.913,17.953,144524,0
2011-01-20,17.833,18.13,17.745,17.774,69748,0
2011-01-21,17.923,17.923,17.447,17.457,75399,0
2011-01-24,17.417,17.953,17.417,17.685,91265,0
2011-01-25,17.556,17.576,17.18,17.516,68593,0
2011-01-26,17.566,17.913,17.507,17.665,57889,0
2011-01-27,17.636,17.636,17.219,17.259,92827,0
2011-01-28,17.21,17.329,16.625,16.743,146604,0
2011-01-31,16.873,17.07,16.733,16.823,111794,0
2011-02-01,16.922,17.388,16.823,17.279,61724,0
2011-02-02,17.18,17.388,16.982,17.18,58640,0
2011-02-03,17.13,17.289,17.051,17.239,60660,0
2011-02-04,17.249,17.556,17.239,17.526,85947,0
2011-02-07,17.526,17.943,17.516,17.883,120206,0
2011-02-08,19.062,19.459,18.22,19.399,360893,0
2011-02-09,19.241,19.409,18.894,19.319,147761,0
2011-02-10,19.131,19.221,18.894,19.201,76721,0
2011-02-11,19.122,19.261,18.983,19.241,95413,0
2011-02-14,19.181,19.469,19.003,19.29,74734,0
2011-02-15,19.191,19.191,18.715,18.794,94624,0
2011-02-16,18.904,18.904,18.437,18.607,124346,0
2011-02-18,18.765,18.765,18.577,18.676,81529,0
2011-02-22,18.577,18.676,18.339,18.437,66894,0
2011-02-23,18.477,18.477,18.23,18.23,97170,0
2011-02-24,18.26,18.359,17.853,18.16,146998,0
2011-02-25,18.21,18.428,17.953,18.399,117579,0
2011-02-28,18.339,18.676,18.339,18.646,95094,0
2011-03-01,18.507,18.944,18.26,18.527,102699,0
2011-03-02,18.447,18.715,18.29,18.567,70525,0
2011-03-03,18.755,19.399,18.676,19.141,100658,0
2011-03-04,19.112,19.271,18.904,19.231,61715,0
2011-03-07,19.271,19.28,18.437,18.745,81821,0
2011-03-08,18.725,19.221,18.587,19.072,66927,0
2011-03-09,19.122,19.309,18.963,19.112,59333,0
2011-03-10,18.874,19.003,18.309,18.399,99575,0
2011-03-11,18.369,18.497,18.072,18.091,93723,0
2011-03-14,17.943,18.091,17.556,17.745,73365,0
2011-03-15,17.368,17.616,17.14,17.467,88859,0
2011-03-16,17.388,17.616,17.21,17.219,111727,0
2011-03-17,17.467,17.685,17.16,17.19,76706,0
2011-03-18,17.407,17.695,17.407,17.586,154278,0
2011-03-21,17.873,18.101,17.863,18.042,76580,0
2011-03-22,18.082,18.26,17.982,18.032,80195,0
2011-03-23,17.953,17.992,17.725,17.883,110889,0
2011-03-24,17.982,18.29,17.903,18.091,106487,0
2011-03-25,18.29,18.507,17.923,18.27,84715,0
2011-03-28,18.28,18.349,18.082,18.19,178638,0
2011-03-29,18.21,18.517,18.13,18.329,100964,0
2011-03-30,18.26,18.399,18.22,18.319,126131,0
2011-03-31,18.19,18.666,17.992,18.587,65309,0
2011-04-01,18.627,18.794,18.418,18.428,91713,0
2011-04-04,18.437,18.745,18.428,18.735,162679,0
2011-04-05,18.666,18.973,18.666,18.864,71359,0
2011-04-06,18.983,19.786,18.963,19.756,239222,0
2011-04-07,19.746,19.993,19.339,19.578,182420,0
2011-04-08,19.716,19.716,19.309,19.429,78032,0
2011-04-11,19.389,19.726,19.389,19.498,114650,0
2011-04-12,19.319,19.598,19.201,19.231,49678,0
2011-04-13,19.261,19.3,18.636,18.814,129434,0
2011-04-14,18.646,19.092,18.587,19.072,118760,0
2011-04-15,19.052,19.29,18.864,19.251,99161,0
2011-04-18,19.092,19.092,18.3,18.607,216331,0
2011-04-19,18.715,18.884,18.369,18.517,245011,0
2011-04-20,18.794,18.904,18.607,18.904,105426,0
2011-04-21,18.914,19.022,18.597,18.814,60514,0
2011-04-25,18.577,18.745,18.457,18.577,41095,0
2011-04-26,18.666,19.181,18.497,18.983,97934,0
2011-04-27,19.012,19.221,18.656,19.211,83396,0
2011-04-28,19.122,19.379,19.092,19.369,47066,0
2011-04-29,19.439,19.439,19.122,19.211,80825,0
2011-05-02,19.389,19.626,19.131,19.261,64468,0
2011-05-03,19.231,19.359,18.864,19.042,82946,0
2011-05-04,19.003,19.508,18.904,19.29,142500,0
2011-05-05,19.3,19.309,18.29,18.467,161495,0
2011-05-06,18.854,18.854,18.467,18.527,88921,0
2011-05-09,18.477,20.003,18.418,19.666,262075,0
2011-05-10,19.736,20.994,19.736,20.807,217281,0
2011-05-11,20.826,21.688,20.33,20.558,253954,0
2011-05-12,20.39,20.737,19.528,19.815,388066,0
2011-05-13,19.815,20.647,19.746,20.528,198118,0
2011-05-16,20.42,20.707,20.192,20.202,131850,0
2011-05-17,20.013,20.231,19.736,19.835,157996,0
2011-05-18,19.933,20.093,19.726,20.033,87665,0
2011-05-19,20.28,20.29,19.716,20.093,77341,0
2011-05-20,19.885,20.32,19.786,20.143,109741,0
2011-05-23,19.766,19.983,19.646,19.676,112360,0
2011-05-24,19.716,19.776,18.824,18.834,176935,0
2011-05-25,18.765,19.469,18.577,19.419,116895,0
2011-05-26,19.241,19.786,19.231,19.656,74684,0
2011-05-27,19.776,19.815,19.478,19.598,32873,0
2011-05-31,19.943,20.697,19.924,20.677,392693,0
2011-06-01,20.587,20.924,20.113,20.44,583081,0
2011-06-02,20.36,20.607,19.963,20.3,157344,0
2011-06-03,19.736,20.202,19.646,19.766,115489,0
2011-06-06,19.716,19.963,19.616,19.656,138044,0
2011-06-07,19.815,20.033,19.578,19.676,118456,0
2011-06-08,19.568,19.696,19.151,19.309,167620,0
2011-06-09,19.359,19.478,19.141,19.359,105995,0
2011-06-10,19.181,19.191,18.656,18.676,144569,0
2011-06-13,18.745,18.884,18.418,18.745,96385,0
2011-06-14,18.874,19.131,18.814,19.102,108846,0
2011-06-15,18.854,19.171,18.725,18.824,108094,0
2011-06-16,18.874,19.241,18.715,19.241,163901,0
2011-06-17,19.329,19.607,18.577,18.597,352903,0
2011-06-20,18.557,19.141,18.557,19.022,81711,0
2011-06-21,19.171,19.469,18.904,19.459,92585,0
2011-06-22,20.846,20.934,19.112,19.309,542517,0
2011-06-23,19.062,20.033,18.497,19.933,245507,0
2011-06-24,20.003,20.31,19.855,20.123,234780,0
2011-06-27,20.202,20.855,20.013,20.846,271935,0
2011-06-28,20.846,20.846,20.48,20.727,164474,0
2011-06-29,19.855,20.875,19.855,20.558,169065,0
2011-06-30,20.647,20.836,20.518,20.707,147994,0
2011-07-01,20.727,21.113,20.647,20.787,187745,0
2011-07-05,20.807,20.984,20.508,20.707,103955,0
2011-07-06,20.637,21.014,20.637,20.964,199204,0
2011-07-07,21.084,21.212,20.637,21.074,246372,0
2011-07-08,20.807,21.143,20.807,20.974,98384,0
2011-07-11,20.657,21.024,20.231,20.48,85874,0
2011-07-12,20.43,20.855,20.36,20.45,82415,0
2011-07-13,20.777,20.974,20.647,20.904,120903,0
2011-07-14,20.627,21.113,20.31,20.48,127831,0
2011-07-15,20.528,20.607,20.36,20.49,124821,0
2011-07-18,20.36,20.5,19.953,20.221,110666,0
2011-07-19,20.44,20.657,20.43,20.607,74020,0
2011-07-20,20.855,20.914,20.558,20.767,87895,0
2011-07-21,20.865,21.401,20.727,21.401,121297,0
2011-07-22,21.44,21.44,20.865,21.064,152960,0
2011-07-25,20.826,21.044,20.677,20.697,83737,0
2011-07-26,20.49,20.707,20.083,20.677,216778,0
2011-07-27,20.47,20.667,19.686,19.963,299005,0
2011-07-28,20.023,20.41,20.023,20.162,83728,0
2011-07-29,19.924,20.43,19.676,20.162,129043,0
2011-08-01,20.43,20.518,20.073,20.47,180027,0
2011-08-02,20.34,20.826,20.31,20.42,179051,0
2011-08-03,20.49,20.797,19.646,20.44,175917,0
2011-08-04,20.172,20.538,19.339,19.389,224423,0
2011-08-05,19.568,19.736,18.3,19.498,494681,0
2011-08-08,19.003,19.419,18.16,18.329,738702,0
2011-08-09,18.339,24.471,18.339,24.393,2175258,0
2011-08-10,23.59,24.214,20.41,20.42,1012400,0
2011-08-11,20.587,21.401,19.875,20.807,634269,0
2011-08-12,20.944,22.104,20.26,21.837,605869,0
2011-08-15,22.044,22.391,21.163,21.915,216692,0
2011-08-16,21.797,22.391,21.608,22.064,276428,0
2011-08-17,22.164,22.768,21.678,21.867,274475,0
2011-08-18,21.321,21.49,19.508,20.073,571475,0
2011-08-19,19.538,20.211,19.518,19.706,213087,0
2011-08-22,20.241,20.5,18.864,18.934,268431,0
2011-08-23,18.963,20.37,18.794,20.36,344907,0
2011-08-24,20.27,20.984,20.053,20.914,257213,0
2011-08-25,21.123,21.212,19.993,20.3,176504,0
2011-08-26,20.073,22.174,19.786,22.164,466385,0
2011-08-29,22.292,22.935,21.827,22.916,420980,0
2011-08-30,22.708,23.253,22.579,22.847,452026,0
2011-08-31,22.935,23.145,22.638,22.818,282650,0
2011-09-01,22.857,23.312,22.203,22.351,232791,0
2011-09-02,21.717,22.331,21.193,21.42,111871,0
2011-09-06,20.687,21.857,20.647,21.797,221807,0
2011-09-07,22.411,23.165,22.242,22.778,334248,0
2011-09-08,22.608,22.887,21.381,21.727,229106,0
2011-09-09,21.47,21.548,20.528,20.787,213778,0
2011-09-12,20.5,21.024,20.053,20.707,162512,0
2011-09-13,20.816,21.361,20.508,21.281,99127,0
2011-09-14,21.231,22.044,21.034,21.608,139855,0
2011-09-15,21.837,22.164,21.153,22.044,287718,0
2011-09-16,22.174,22.371,21.727,22.154,199798,0
2011-09-19,22.004,22.144,21.222,21.608,134553,0
2011-09-20,21.678,22.331,21.41,21.46,121266,0
2011-09-21,21.371,21.678,20.31,20.37,122435,0
2011-09-22,19.389,20.42,19.389,19.905,189926,0
2011-09-23,19.914,20.914,19.914,20.687,229157,0
2011-09-26,21.261,21.261,20.538,21.143,219361,0
2011-09-27,21.678,22.311,21.43,21.727,209278,0
2011-09-28,21.787,22.441,21.44,21.817,419177,0
2011-09-29,22.074,22.618,21.817,22.431,479119,0
2011-09-30,22.034,22.55,21.955,21.965,277868,0
2011-10-03,21.598,22.034,20.757,20.807,465822,0
2011-10-04,20.687,21.548,20.162,21.46,589917,0
2011-10-05,21.45,22.054,21.241,21.905,285939,0
2011-10-06,21.777,22.292,21.401,22.232,292508,0
2011-10-07,21.539,21.807,19.973,20.43,743078,0
2011-10-10,20.846,21.598,20.4,21.548,235233,0
2011-10-11,21.381,21.995,21.143,21.857,165255,0
2011-10-12,21.885,22.174,21.707,21.857,198536,0
2011-10-13,21.698,22.034,21.311,21.885,101672,0
2011-10-14,22.282,22.292,21.747,22.272,117080,0
2011-10-17,21.995,22.064,21.281,21.391,213039,0
2011-10-18,21.608,22.084,21.202,21.688,365465,0
2011-10-19,21.737,22.034,21.163,21.321,252075,0
2011-10-20,21.401,21.648,20.934,21.251,190380,0
2011-10-21,21.588,21.787,21.173,21.568,233516,0
2011-10-24,21.588,22.014,21.45,21.885,375074,0
2011-10-25,21.777,22.194,21.628,21.727,182960,0
2011-10-26,22.014,22.094,21.321,21.777,186386,0
2011-10-27,22.53,22.788,22.292,22.579,328811,0
2011-10-28,22.421,23.165,22.134,22.164,207552,0
2011-10-31,21.717,21.895,21.53,21.757,336273,0
2011-11-01,20.875,21.975,20.587,20.727,358690,0
2011-11-02,19.973,21.935,19.815,20.143,590525,0
2011-11-03,20.508,20.836,19.914,20.707,179990,0
2011-11-04,20.45,20.617,19.825,19.905,261563,0
2011-11-07,19.993,20.063,19.319,20.043,177099,0
2011-11-08,20.28,20.587,19.706,20.558,301858,0
2011-11-09,19.963,20.202,19.766,19.786,338700,0
2011-11-10,20.053,20.182,19.588,19.865,196237,0
2011-11-11,20.103,20.46,19.914,20.31,192804,0
2011-11-14,20.35,20.44,20.162,20.33,210090,0
2011-11-15,20.41,20.807,20.211,20.677,142827,0
2011-11-16,20.558,20.904,20.221,20.28,321516,0
2011-11-17,20.26,20.37,19.835,20.023,132837,0
2011-11-18,19.973,20.34,19.895,20.182,176173,0
2011-11-21,19.736,19.806,19.399,19.538,216908,0
2011-11-22,19.528,19.895,19.369,19.538,129020,0
2011-11-23,19.359,19.478,18.735,18.765,124521,0
2011-11-25,18.627,18.765,18.28,18.28,66960,0
2011-11-28,19.003,19.469,18.973,19.131,151302,0
2011-11-29,19.251,19.389,19.052,19.251,169738,0
2011-11-30,20.211,20.627,20.083,20.568,331523,0
2011-12-01,20.42,20.577,19.953,19.973,163319,0
2011-12-02,20.013,20.617,19.953,20.46,150747,0
2011-12-05,20.797,21.401,20.45,21.183,274236,0
2011-12-06,21.153,21.173,20.767,20.885,120894,0
2011-12-07,20.944,20.944,20.123,20.36,104327,0
2011-12-08,20.133,20.25,19.528,19.568,173640,0
2011-12-09,19.598,20.033,19.528,19.696,228778,0
2011-12-12,19.369,19.726,19.3,19.716,111016,0
2011-12-13,19.943,20.31,19.825,20.043,294634,0
2011-12-14,19.855,20.123,19.786,19.963,175255,0
2011-12-15,19.993,20.39,19.983,20.33,129585,0
2011-12-16,20.42,20.816,20.25,20.518,237498,0
2011-12-19,20.637,21.143,20.42,20.538,116918,0
2011-12-20,20.924,21.44,20.924,21.301,188119,0
2011-12-21,21.331,21.598,20.944,21.47,74246,0
2011-12-22,21.558,21.787,21.331,21.42,91888,0
2011-12-23,21.46,21.46,20.727,21.193,98746,0
2011-12-27,21.074,21.281,20.994,21.202,161350,0
2011-12-28,21.143,21.381,20.934,21.004,85023,0
2011-12-29,21.094,21.42,21.094,21.291,113431,0
2011-12-30,21.321,21.361,21.004,21.034,94176,0
2012-01-03,21.44,21.787,21.074,21.113,273860,0
2012-01-04,20.38,20.846,20.172,20.548,885657,0
2012-01-05,20.737,20.807,20.29,20.667,167249,0
2012-01-06,20.192,20.875,19.963,20.42,630102,0
2012-01-09,20.518,20.518,19.498,19.558,607369,0
2012-01-10,19.796,20.27,19.796,20.113,324531,0
2012-01-11,20.053,20.073,19.756,19.943,245077,0
2012-01-12,20.113,20.31,19.796,20.28,132480,0
2012-01-13,20.073,20.518,20.013,20.44,105578,0
2012-01-17,20.627,20.757,20.241,20.27,141891,0
2012-01-18,19.825,19.993,19.518,19.636,333761,0
2012-01-19,19.666,19.993,19.538,19.558,196493,0
2012-01-20,19.696,19.806,19.319,19.656,156515,0
2012-01-23,19.676,19.796,19.469,19.588,83320,0
2012-01-24,19.478,19.835,19.478,19.736,157178,0
2012-01-25,19.786,20.32,19.568,19.766,493215,0
2012-01-26,19.983,19.983,19.369,19.756,333293,0
2012-01-27,19.796,19.825,19.548,19.756,197480,0
2012-01-30,19.626,19.716,19.626,19.646,344219,0
2012-01-31,19.598,19.756,19.488,19.518,367073,0
2012-02-01,19.616,19.796,19.538,19.616,519417,0
2012-02-02,19.508,19.796,19.459,19.568,553980,0
2012-02-03,19.973,20.836,19.973,20.697,272623,0
2012-02-06,20.31,20.934,20.31,20.727,252661,0
2012-02-07,20.797,21.5,19.626,21.054,625495,0
2012-02-08,21.104,21.628,21.074,21.568,467791,0
2012-02-09,21.539,21.827,21.212,21.212,234855,0
2012-02-10,21.054,21.084,20.717,20.777,217193,0
2012-02-13,20.974,21.5,20.717,21.5,373383,0
2012-02-14,21.45,21.53,21.153,21.49,197690,0
2012-02-15,21.598,21.598,21.193,21.51,191466,0
2012-02-16,21.47,21.995,21.381,21.965,291797,0
2012-02-17,22.024,22.232,21.648,22.004,253700,0
2012-02-21,22.014,22.094,21.707,21.995,285551,0
2012-02-22,21.995,22.164,21.787,22.154,398176,0
2012-02-23,22.194,22.511,22.114,22.431,165202,0
2012-02-24,22.491,22.688,22.321,22.461,194041,0
2012-02-27,22.213,22.491,21.955,22.311,129257,0
2012-02-28,22.282,22.501,22.194,22.302,354005,0
2012-02-29,22.331,22.54,22.004,22.262,294631,0
2012-03-01,22.213,22.53,22.024,22.411,225870,0
2012-03-02,22.441,22.589,21.895,22.194,289666,0
2012-03-05,22.134,22.391,21.945,22.341,151576,0
2012-03-06,22.044,22.203,21.578,21.827,150172,0
2012-03-07,21.847,22.164,21.678,22.154,119767,0
2012-03-08,22.282,22.698,22.074,22.599,223556,0
2012-03-09,22.599,22.828,22.203,22.481,257479,0
2012-03-12,22.579,22.648,21.915,22.024,121397,0
2012-03-13,22.134,22.53,21.965,22.501,138180,0
2012-03-14,22.491,22.728,22.242,22.391,206464,0
2012-03-15,22.321,22.618,22.024,22.411,166065,0
2012-03-16,22.511,22.511,21.618,21.885,517136,0
2012-03-19,21.905,22.718,21.48,22.628,199871,0
2012-03-20,22.579,22.788,22.441,22.599,131732,0
2012-03-21,22.668,22.668,22.331,22.421,221494,0
2012-03-22,22.223,22.501,22.054,22.491,113649,0
2012-03-23,22.481,22.618,22.252,22.589,105969,0
2012-03-26,22.788,23.145,22.708,23.125,326533,0
2012-03-27,23.035,23.282,22.897,23.145,209652,0
2012-03-28,23.194,23.402,23.025,23.402,204623,0
2012-03-29,23.015,23.213,22.867,22.985,215029,0
2012-03-30,23.223,23.223,22.872,23.135,200059,0
2012-04-02,23.095,23.432,23.035,23.342,104010,0
2012-04-03,23.352,23.442,23.312,23.442,142673,0
2012-04-04,23.223,23.937,23.095,23.917,346482,0
2012-04-05,23.759,23.966,23.6,23.679,193325,0
2012-04-09,23.322,23.57,23.045,23.362,305591,0
2012-04-10,23.352,23.452,22.778,22.935,407551,0
2012-04-11,23.035,23.095,22.867,23.055,273515,0
2012-04-12,23.085,23.779,23.045,23.709,170136,0
2012-04-13,23.669,23.669,22.995,23.145,252080,0
2012-04-16,23.174,23.302,22.708,23.223,207441,0
2012-04-17,23.462,23.799,23.382,23.402,141235,0
2012-04-18,23.243,23.619,23.005,23.342,193427,0
2012-04-19,23.472,23.827,23.322,23.679,151724,0
2012-04-20,23.609,24.194,23.55,23.799,145110,0
2012-04-23,23.402,23.808,22.965,23.203,214655,0
2012-04-24,23.145,23.312,22.906,23.203,333320,0
2012-04-25,23.58,23.937,23.55,23.897,201075,0
2012-04-26,23.857,24.363,23.57,24.066,226484,0
2012-04-27,24.046,24.709,23.739,24.68,247251,0
2012-04-30,24.719,24.928,24.274,24.808,633589,0
2012-05-01,24.719,24.868,24.551,24.631,683042,0
2012-05-02,24.363,24.611,24.224,24.462,335411,0
2012-05-03,24.353,24.363,23.6,23.817,327683,0
2012-05-04,23.659,23.789,23.015,23.233,303545,0
2012-05-07,23.213,23.729,23.165,23.352,246361,0
2012-05-08,23.184,23.312,22.698,23.174,185572,0
2012-05-09,22.877,23.342,22.54,23.253,287733,0
2012-05-10,23.482,23.619,23.243,23.619,298346,0
2012-05-11,23.422,23.769,23.155,23.58,119029,0
2012-05-14,23.312,23.827,23.025,23.58,241987,0
2012-05-15,23.482,23.719,23.135,23.6,188992,0
2012-05-16,23.59,23.827,23.442,23.452,128588,0
2012-05-17,23.53,23.679,22.321,22.341,181430,0
2012-05-18,22.331,22.54,21.867,21.985,306771,0
2012-05-21,22.074,23.412,22.074,23.253,373544,0
2012-05-22,23.272,23.412,22.381,22.589,150158,0
2012-05-23,22.024,22.808,21.975,22.648,309270,0
2012-05-24,22.768,22.906,22.341,22.897,110919,0
2012-05-25,22.857,22.857,22.52,22.57,129628,0
2012-05-29,22.718,22.867,22.431,22.718,98195,0
2012-05-30,22.461,22.57,21.965,22.184,195729,0
2012-05-31,22.282,22.351,21.708,21.945,190157,0
2012-06-01,21.45,21.658,21.123,21.163,182825,0
2012-06-04,21.401,21.747,20.904,21.46,222017,0
2012-06-05,21.301,21.668,21.173,21.52,155932,0
2012-06-06,21.698,21.847,21.52,21.797,81548,0
2012-06-07,22.094,22.321,21.311,21.331,160161,0
2012-06-08,22.461,23.223,22.341,22.658,844053,0
2012-06-11,22.897,22.955,22.421,22.471,415275,0
2012-06-12,22.628,23.213,22.55,23.105,4978270,0
2012-06-13,22.965,23.52,22.599,23.025,392246,0
2012-06-14,23.025,23.422,22.935,23.312,276270,0
2012-06-15,23.243,24.036,23.015,23.917,506042,0
2012-06-18,23.629,25.006,23.629,24.968,403316,0
2012-06-19,25.006,25.552,24.808,25.006,366896,0
2012-06-20,24.938,25.115,24.125,24.184,324274,0
2012-06-21,24.234,24.363,23.709,23.729,255830,0
2012-06-22,23.817,24.154,23.689,24.076,799699,0
2012-06-25,23.799,24.096,23.53,23.779,122927,0
2012-06-26,23.779,24.076,23.659,23.827,165217,0
2012-06-27,23.837,24.105,23.719,23.976,148261,0
2012-06-28,23.789,24.144,23.6,24.115,250044,0
2012-06-29,24.601,24.749,24.066,24.264,223585,0
2012-07-02,24.412,25.155,24.393,25.125,263868,0
2012-07-03,25.255,25.512,25.036,25.155,160140,0
2012-07-05,25.046,25.145,24.471,24.501,148629,0
2012-07-06,24.303,24.571,23.877,24.125,115116,0
2012-07-09,22.391,22.668,19.568,19.806,3439747,0
2012-07-10,19.905,20.153,18.874,19.151,1318642,0
2012-07-11,19.141,19.141,17.853,17.973,1274292,0
2012-07-12,17.953,18.319,17.447,18.16,1005589,0
2012-07-13,18.19,18.814,18.19,18.477,662069,0
2012-07-16,18.696,18.844,17.675,17.794,708347,0
2012-07-17,18.497,18.627,17.536,17.735,287741,0
2012-07-18,17.646,18.082,17.586,17.735,422933,0
2012-07-19,17.745,17.833,17.259,17.289,452400,0
2012-07-20,17.338,17.467,16.713,16.793,556760,0
2012-07-23,17.259,17.715,16.843,17.279,671145,0
2012-07-24,17.289,17.289,16.685,16.942,396445,0
2012-07-25,17.002,17.11,16.713,16.962,273553,0
2012-07-26,17.18,17.427,16.843,17.021,234010,0
2012-07-27,17.08,17.616,16.932,17.338,231545,0
2012-07-30,17.348,17.903,17.13,17.606,430320,0
2012-07-31,16.932,17.626,16.645,16.972,678385,0
2012-08-01,16.992,17.398,16.803,16.962,386684,0
2012-08-02,16.932,17.239,16.813,17.011,267725,0
2012-08-03,17.239,17.427,16.962,17.309,301381,0
2012-08-06,17.368,18.14,17.329,17.973,296125,0
2012-08-07,18.389,18.399,17.715,17.953,400831,0
2012-08-08,17.833,18.032,17.705,17.963,171643,0
2012-08-09,17.923,18.12,17.748,17.813,194713,0
2012-08-10,17.794,17.982,17.745,17.913,143641,0
2012-08-13,17.833,18.062,17.556,17.943,134348,0
2012-08-14,18.062,18.369,17.746,17.863,260085,0
2012-08-15,17.833,17.992,17.754,17.982,241836,0
2012-08-16,17.933,18.17,17.546,18.052,238805,0
2012-08-17,18.012,18.189,17.725,18.091,269033,0
2012-08-20,18.062,18.29,17.843,17.992,397410,0
2012-08-21,18.101,18.399,18.042,18.25,337265,0
2012-08-22,18.24,18.447,18.101,18.24,269057,0
2012-08-23,18.765,19.429,18.667,19.241,417570,0
2012-08-24,19.161,19.329,18.824,19.042,236330,0
2012-08-27,19.082,19.287,18.824,19.003,169833,0
2012-08-28,18.973,19.261,18.874,19.012,177335,0
2012-08-29,19.032,19.379,19.032,19.349,232636,0
2012-08-30,19.221,19.588,19.032,19.449,122647,0
2012-08-31,19.626,19.676,19.092,19.161,157473,0
2012-09-04,19.211,19.905,19.082,19.776,307214,0
2012-09-05,19.686,19.905,19.319,19.409,290058,0
2012-09-06,19.518,19.865,19.35,19.588,235271,0
2012-09-07,19.706,19.765,19.439,19.568,251606,0
2012-09-10,19.578,19.726,19.449,19.666,166291,0
2012-09-11,19.706,20.172,19.701,20.113,282437,0
2012-09-12,20.211,20.211,19.646,20.083,248303,0
2012-09-13,20.093,20.697,20.073,20.38,201558,0
2012-09-14,20.558,20.757,20.36,20.48,271044,0
2012-09-17,20.36,20.5,19.815,20.123,322783,0
2012-09-18,20.143,20.328,20.054,20.148,280751,0
2012-09-19,20.202,20.32,19.973,20.053,309818,0
2012-09-20,19.993,20.103,19.845,19.953,215990,0
2012-09-21,20.31,20.31,19.885,20.063,689400,0
2012-09-24,19.983,20.34,19.983,20.113,117315,0
2012-09-25,20.25,20.528,19.973,20.123,354373,0
2012-09-26,20.123,20.35,19.558,19.588,139152,0
2012-09-27,19.568,19.686,19.3,19.488,157075,0
2012-09-28,19.389,19.643,19.102,19.261,156885,0
2012-10-01,19.329,19.528,18.844,19.072,320616,0
2012-10-02,19.181,19.518,18.834,19.3,164469,0
2012-10-03,19.339,19.459,19.082,19.241,111162,0
2012-10-04,19.359,19.459,18.924,19.171,105197,0
2012-10-05,19.191,19.271,18.854,18.904,134907,0
2012-10-08,18.824,18.824,18.577,18.755,183151,0
2012-10-09,18.804,18.814,18.23,18.24,122633,0
2012-10-10,18.3,18.389,18.082,18.16,85931,0
2012-10-11,18.339,18.477,18.19,18.24,101202,0
2012-10-12,18.13,18.24,17.963,18.007,68602,0
2012-10-15,18.082,18.12,17.695,17.735,209317,0
2012-10-16,17.863,18.012,17.675,17.833,225099,0
2012-10-17,17.833,17.902,17.705,17.833,166975,0
2012-10-18,17.833,17.921,17.586,17.685,87196,0
2012-10-19,17.586,17.616,17.259,17.358,212939,0
2012-10-22,17.289,17.576,17.16,17.427,282208,0
2012-10-23,17.299,17.368,17.18,17.269,117751,0
2012-10-24,17.309,17.507,17.18,17.329,85046,0
2012-10-25,17.467,17.507,17.14,17.269,222218,0
2012-10-26,17.289,17.398,17.14,17.329,162711,0
2012-10-31,17.18,17.348,15.435,15.932,586054,0
2012-11-01,15.892,16.139,15.485,16.012,364321,0
2012-11-02,16.109,16.813,15.962,16.526,268336,0
2012-11-05,16.566,16.743,16.299,16.628,164212,0
2012-11-06,16.635,16.813,16.606,16.704,222286,0
2012-11-07,16.625,16.655,16.299,16.576,136839,0
2012-11-08,16.546,16.703,16.328,16.348,407159,0
2012-11-09,16.348,16.675,16.279,16.526,297792,0
2012-11-12,16.813,16.967,16.486,16.506,297317,0
2012-11-13,16.376,16.604,16.299,16.496,289441,0
2012-11-14,16.446,16.635,16.149,16.616,152485,0
2012-11-15,16.458,16.853,16.458,16.823,303248,0
2012-11-16,16.675,16.942,16.299,16.823,197727,0
2012-11-19,16.783,17.309,16.783,17.18,167842,0
2012-11-20,16.68,17.329,16.68,17.229,350924,0
2012-11-21,17.269,17.329,17.021,17.269,53411,0
2012-11-23,17.338,17.685,17.242,17.685,38359,0
2012-11-26,17.338,17.616,17.1,17.289,109916,0
2012-11-27,17.2,17.516,17.031,17.101,184169,0
2012-11-28,16.913,17.18,16.783,16.992,96055,0
2012-11-29,16.992,17.388,16.723,17.13,412767,0
2012-11-30,17.2,17.407,17.002,17.06,279803,0
2012-12-03,17.348,17.477,16.992,17.1,245876,0
2012-12-04,16.942,17.329,16.922,17.041,195451,0
2012-12-05,17.051,17.239,16.793,16.952,150056,0
2012-12-06,17.041,17.09,16.753,16.803,98174,0
2012-12-07,16.913,16.913,16.556,16.733,164430,0
2012-12-10,16.704,16.932,16.699,16.763,326931,0
2012-12-11,16.843,16.863,16.466,16.743,323973,0
2012-12-12,16.813,16.822,16.109,16.249,725119,0
2012-12-13,16.219,16.486,15.892,16.139,307340,0
2012-12-14,16.049,16.249,15.872,15.942,254594,0
2012-12-17,15.992,16.318,15.942,16.299,215430,0
2012-12-18,16.406,16.488,16.259,16.436,282812,0
2012-12-19,16.556,16.723,16.386,16.486,181532,0
2012-12-20,16.436,16.526,16.229,16.328,179731,0
2012-12-21,16.259,16.546,16.099,16.348,483871,0
2012-12-24,16.376,16.446,16.149,16.179,61722,0
2012-12-26,16.169,16.249,15.752,16.139,268395,0
2012-12-27,16.099,16.406,16.099,16.309,188771,0
2012-12-28,16.239,16.655,16.201,16.279,225580,0
2012-12-31,16.348,16.645,16.249,16.644,212525,0
2013-01-02,16.853,17.15,16.743,16.962,426726,0
2013-01-03,16.896,17.319,16.896,17.19,170602,0
2013-01-04,17.279,17.319,17.16,17.239,202182,0
2013-01-07,17.15,17.368,17.15,17.219,201533,0
2013-01-08,17.219,17.388,17.15,17.269,383389,0
2013-01-09,17.358,17.903,17.272,17.685,287089,0
2013-01-10,17.665,17.933,17.556,17.833,243034,0
2013-01-11,17.863,18.567,17.863,18.22,428435,0
2013-01-14,17.606,17.725,17.07,17.319,630965,0
2013-01-15,17.893,18.607,17.239,17.646,648290,0
2013-01-16,17.833,18.567,17.705,17.982,583640,0
2013-01-17,17.982,18.16,17.923,18.032,275269,0
2013-01-18,18.052,18.082,17.735,17.813,225876,0
2013-01-22,17.853,18.21,17.705,18.18,350391,0
2013-01-23,18.22,18.3,18.062,18.21,328915,0
2013-01-24,18.2,18.359,18.072,18.19,149023,0
2013-01-25,18.27,18.527,18.235,18.428,133316,0
2013-01-28,18.547,18.715,18.295,18.507,135623,0
2013-01-29,18.467,18.627,18.329,18.418,122998,0
2013-01-30,18.3,18.497,17.843,17.953,110654,0
2013-01-31,17.992,18.349,17.992,18.21,148848,0
2013-02-01,18.319,18.666,18.23,18.379,224175,0
2013-02-04,18.339,18.437,17.982,18.042,184385,0
2013-02-05,19.211,19.211,17.516,17.764,492755,0
2013-02-06,17.656,17.973,17.546,17.923,318649,0
2013-02-07,17.963,17.978,17.596,17.774,131450,0
2013-02-08,17.823,17.833,17.467,17.516,196667,0
2013-02-11,17.695,17.695,17.329,17.457,141677,0
2013-02-12,17.586,17.675,17.407,17.576,180473,0
2013-02-13,17.685,17.823,17.497,17.665,230810,0
2013-02-14,17.665,17.794,17.507,17.685,147926,0
2013-02-15,17.858,17.913,17.606,17.774,280071,0
2013-02-19,17.813,17.853,17.447,17.586,227411,0
2013-02-20,17.546,17.546,17.041,17.051,235193,0
2013-02-21,17.041,17.269,16.972,17.18,179492,0
2013-02-22,17.269,17.338,17.12,17.15,133385,0
2013-02-25,17.249,17.388,16.893,16.903,118438,0
2013-02-26,16.893,16.932,16.556,16.606,171102,0
2013-02-27,16.675,16.843,16.496,16.665,201554,0
2013-02-28,16.685,16.803,16.556,16.723,342853,0
2013-03-01,16.606,17.309,16.596,17.229,204919,0
2013-03-04,17.16,17.19,16.66,16.813,209615,0
2013-03-05,16.913,17.378,16.913,17.002,185398,0
2013-03-06,17.002,17.239,16.843,16.893,122007,0
2013-03-07,16.843,16.922,16.813,16.883,99204,0
2013-03-08,16.952,17.12,16.853,17.08,374821,0
2013-03-11,17.07,17.319,17.07,17.269,143900,0
2013-03-12,17.14,17.269,16.496,16.625,195643,0
2013-03-13,16.596,16.743,16.348,16.704,177843,0
2013-03-14,16.694,16.813,16.645,16.665,100661,0
2013-03-15,16.675,16.803,16.645,16.655,245610,0
2013-03-18,16.606,16.743,16.606,16.645,108598,0
2013-03-19,16.645,16.713,16.476,16.576,218886,0
2013-03-20,16.606,16.932,16.606,16.932,162530,0
2013-03-21,16.863,17.065,16.863,16.903,176032,0
2013-03-22,17.002,17.07,16.833,16.843,165950,0
2013-03-25,16.913,17.19,16.853,16.873,124395,0
2013-03-26,16.773,16.883,16.079,16.367,187621,0
2013-03-27,16.239,16.571,16.199,16.446,124075,0
2013-03-28,16.486,16.576,16.279,16.367,154509,0
2013-04-01,16.328,16.546,15.902,16.03,165900,0
2013-04-02,16.299,16.67,16.059,16.496,130917,0
2013-04-03,16.496,16.635,15.932,15.932,109474,0
2013-04-04,16.049,16.289,15.952,16.209,100480,0
2013-04-05,15.952,16.149,15.922,16.069,146916,0
2013-04-08,16.149,16.199,15.752,16.059,139605,0
2013-04-09,16.059,16.219,15.902,15.952,101968,0
2013-04-10,15.902,16.625,15.852,16.566,136318,0
2013-04-11,16.536,16.853,16.536,16.723,108673,0
2013-04-12,16.616,16.778,16.376,16.446,109347,0
2013-04-15,16.903,16.903,15.862,15.972,222017,0
2013-04-16,16.049,16.348,15.752,16.318,112653,0
2013-04-17,16.189,16.376,16.089,16.289,170720,0
2013-04-18,16.269,16.581,16.149,16.259,152824,0
2013-04-19,16.318,16.645,16.169,16.635,72479,0
2013-04-22,16.655,16.893,16.169,16.358,70967,0
2013-04-23,16.596,16.659,16.259,16.396,100023,0
2013-04-24,16.376,16.436,16.109,16.289,115116,0
2013-04-25,16.328,16.793,16.159,16.704,156683,0
2013-04-26,16.635,16.635,16.159,16.209,103112,0
2013-04-29,16.279,16.299,16.149,16.279,67001,0
2013-04-30,17.893,17.893,16.446,16.476,200940,0
2013-05-01,16.416,16.536,15.248,15.367,420462,0
2013-05-02,15.465,16.793,15.396,16.723,226322,0
2013-05-03,16.962,17.08,16.803,16.833,208200,0
2013-05-06,16.813,16.992,16.793,16.942,311768,0
2013-05-07,17.021,17.15,16.942,16.992,285735,0
2013-05-08,17.12,17.219,16.972,17.19,336059,0
2013-05-09,17.09,17.259,16.962,17.18,251022,0
2013-05-10,17.249,18.23,17.249,18.21,338574,0
2013-05-13,18.19,18.3,18.072,18.2,248644,0
2013-05-14,18.23,18.567,18.23,18.329,368862,0
2013-05-15,18.24,18.402,17.784,17.794,280308,0
2013-05-16,17.725,18.052,17.586,17.943,314612,0
2013-05-17,18.062,18.418,18.052,18.24,328161,0
2013-05-20,18.23,18.676,18.19,18.527,320970,0
2013-05-21,18.617,18.656,18.487,18.507,190516,0
2013-05-22,18.577,18.834,18.418,18.725,238716,0
2013-05-23,18.676,18.904,18.477,18.784,162655,0
2013-05-24,18.755,19.022,18.572,18.934,138333,0
2013-05-28,19.032,19.696,18.973,19.498,216896,0
2013-05-29,19.349,19.439,18.656,18.824,142455,0
2013-05-30,18.944,19.102,18.794,18.914,123445,0
2013-05-31,18.844,19.469,18.745,19.092,168753,0
2013-06-03,19.181,19.399,18.765,19.349,327100,0
2013-06-04,19.319,19.646,19.309,19.349,278521,0
2013-06-05,19.389,19.498,18.864,19.012,145846,0
2013-06-06,18.904,19.141,18.567,19.032,163054,0
2013-06-07,19.161,19.309,19.022,19.161,64231,0
2013-06-10,19.181,19.636,18.849,19.607,123635,0
2013-06-11,19.409,21.153,19.042,20.807,584202,0
2013-06-12,20.885,21.325,20.053,20.143,171966,0
2013-06-13,20.113,20.46,19.875,20.42,101370,0
2013-06-14,20.43,20.697,19.875,19.953,89991,0
2013-06-17,20.023,20.182,19.626,19.796,140308,0
2013-06-18,19.815,20.647,19.815,20.587,136769,0
2013-06-19,20.558,20.558,20.068,20.202,103967,0
2013-06-20,19.953,20.003,19.548,19.598,119282,0
2013-06-21,19.676,20.677,19.616,20.508,316412,0
2013-06-24,20.26,20.5,19.835,19.865,269836,0
2013-06-25,20.023,20.43,19.766,20.38,179923,0
2013-06-26,20.508,20.743,19.983,20.043,133184,0
2013-06-27,20.241,20.43,19.953,20.231,163034,0
2013-06-28,20.26,20.747,20.149,20.42,955305,0
2013-07-01,20.42,21.47,20.241,20.895,199048,0
2013-07-02,20.826,21.153,20.657,21.113,103743,0
2013-07-03,20.855,21.391,20.826,21.133,57503,0
2013-07-05,21.548,22.144,21.445,22.104,150269,0
2013-07-08,22.084,22.223,21.737,22.124,197554,0
2013-07-09,22.213,22.639,22.064,22.341,162166,0
2013-07-10,22.391,22.717,22.223,22.54,143227,0
2013-07-11,22.758,22.887,22.608,22.738,147088,0
2013-07-12,22.728,23.065,22.52,22.975,140198,0
2013-07-15,22.975,23.174,22.771,22.995,117224,0
2013-07-16,23.035,23.065,22.768,22.838,70379,0
2013-07-17,22.818,23.233,22.389,22.838,75999,0
2013-07-18,22.818,23.184,22.628,22.925,87084,0
2013-07-19,22.847,23.243,22.618,23.125,109437,0
2013-07-22,23.045,23.262,22.847,23.095,111875,0
2013-07-23,23.174,23.491,22.945,23.055,110034,0
2013-07-24,23.253,23.282,22.857,23.194,188671,0
2013-07-25,23.085,23.867,22.828,23.619,144357,0
2013-07-26,23.432,23.877,23.223,23.332,93029,0
2013-07-29,23.155,23.372,22.906,23.085,121503,0
2013-07-30,21.291,21.628,19.968,20.192,563524,0
2013-07-31,20.29,20.45,19.568,19.726,342158,0
2013-08-01,19.825,20.103,19.568,19.815,253724,0
2013-08-02,19.766,20.013,19.726,19.766,169968,0
2013-08-05,19.676,19.943,19.676,19.865,218868,0
2013-08-06,19.855,20.3,19.776,20.26,264364,0
2013-08-07,20.26,21.044,20.26,20.885,180722,0
2013-08-08,21.004,21.054,20.3,20.855,271380,0
2013-08-09,20.747,21.301,20.637,20.944,166357,0
2013-08-12,20.787,21.578,20.787,21.45,177758,0
2013-08-13,21.401,21.401,20.846,21.291,119478,0
2013-08-14,21.351,21.521,20.934,20.989,110186,0
2013-08-15,20.627,21.004,20.33,20.48,187865,0
2013-08-16,20.33,20.924,20.162,20.568,257514,0
2013-08-19,20.5,21.004,20.47,20.548,180778,0
2013-08-20,20.568,21.044,20.4,20.984,102347,0
2013-08-21,20.846,21.568,20.657,21.44,195475,0
2013-08-22,21.44,21.747,21.341,21.548,67168,0
2013-08-23,21.568,21.827,21.391,21.707,110557,0
2013-08-26,21.698,22.094,21.5,21.787,74885,0
2013-08-27,21.568,21.568,20.48,20.587,120949,0
2013-08-28,20.548,20.797,20.073,20.508,178943,0
2013-08-29,20.45,21.044,20.39,20.777,224609,0
2013-08-30,20.697,20.752,20.053,20.113,142637,0
2013-09-03,20.32,20.787,19.953,20.221,247198,0
2013-09-04,20.28,20.28,20.023,20.153,250972,0
2013-09-05,20.113,20.25,20.013,20.103,136028,0
2013-09-06,20.27,20.27,19.469,19.885,121937,0
2013-09-09,19.924,20.182,19.656,19.895,146980,0
2013-09-10,20.063,20.192,19.726,19.865,133218,0
2013-09-11,19.865,19.905,19.746,19.875,140903,0
2013-09-12,19.835,19.914,19.636,19.666,112314,0
2013-09-13,19.766,20.033,19.518,19.983,94689,0
2013-09-16,20.192,20.538,19.459,19.508,144684,0
2013-09-17,19.459,20.103,19.359,20.093,135838,0
2013-09-18,20.063,20.43,19.726,20.133,116608,0
2013-09-19,20.162,20.47,20.162,20.37,117719,0
2013-09-20,20.39,20.39,19.924,20.033,387291,0
2013-09-23,19.993,19.993,19.528,19.786,122029,0
2013-09-24,19.766,20.32,19.538,20.023,116777,0
2013-09-25,20.013,20.063,19.666,19.686,93060,0
2013-09-26,19.746,20.023,19.646,19.933,83371,0
2013-09-27,19.766,20.043,19.696,19.933,108100,0
2013-09-30,19.736,19.815,19.339,19.815,178146,0
2013-10-01,19.815,20.33,19.626,20.32,121826,0
2013-10-02,20.221,20.221,19.885,19.933,154586,0
2013-10-03,19.914,20.003,19.469,19.815,152219,0
2013-10-04,19.766,20.133,19.666,19.716,190658,0
2013-10-07,19.478,19.508,18.745,18.755,196602,0
2013-10-08,18.814,18.814,18.16,18.2,178955,0
2013-10-09,18.23,18.329,17.447,17.596,279887,0
2013-10-10,17.863,18.2,17.764,17.873,212867,0
2013-10-11,17.823,17.833,17.656,17.823,284025,0
2013-10-14,17.745,18.19,17.745,18.16,272014,0
2013-10-15,18.082,18.329,17.853,18.14,222557,0
2013-10-16,18.27,18.547,18.24,18.507,105878,0
2013-10-17,18.428,18.706,18.042,18.666,132122,0
2013-10-18,18.824,19.062,18.676,19.012,141131,0
2013-10-21,19.003,19.181,18.607,18.646,160988,0
2013-10-22,18.676,19.211,18.587,19.181,155785,0
2013-10-23,19.022,19.558,19.022,19.478,101538,0
2013-10-24,19.459,19.806,19.349,19.746,97427,0
2013-10-25,19.825,20.013,19.349,19.469,80141,0
2013-10-28,19.419,19.806,19.329,19.766,94271,0
2013-10-29,19.855,19.993,19.636,19.835,59853,0
2013-10-30,19.815,19.973,19.221,19.488,142719,0
2013-10-31,19.459,19.656,19.161,19.319,102245,0
2013-11-01,19.271,19.409,18.824,19.042,173201,0
2013-11-04,19.072,19.568,19.072,19.201,227604,0
2013-11-05,17.279,18.3,16.992,18.012,595100,0
2013-11-06,18.052,18.329,17.695,18.042,387215,0
2013-11-07,18.101,18.309,17.774,17.843,171156,0
2013-11-08,17.853,18.864,17.853,18.26,169465,0
2013-11-11,18.24,18.418,17.943,18.329,66918,0
2013-11-12,18.329,18.834,18.2,18.834,147362,0
2013-11-13,18.696,18.874,18.26,18.428,323995,0
2013-11-14,18.409,18.954,18.002,18.012,153134,0
2013-11-15,17.982,18.617,17.982,18.339,128286,0
2013-11-18,18.359,18.676,18.319,18.557,192581,0
2013-11-19,18.597,18.844,18.399,18.547,79030,0
2013-11-20,18.627,18.627,17.982,18.467,204021,0
2013-11-21,18.577,19.131,18.577,18.894,142921,0
2013-11-22,18.944,19.092,18.607,18.656,123341,0
2013-11-25,18.656,18.924,18.457,18.577,107494,0
2013-11-26,18.607,19.122,18.329,18.934,141710,0
2013-11-27,18.914,19.469,18.68,19.379,94221,0
2013-11-29,19.518,19.558,19.201,19.389,48131,0
2013-12-02,19.409,19.616,18.884,19.032,93362,0
2013-12-03,18.954,19.201,18.389,18.587,205802,0
2013-12-04,18.467,18.696,17.953,18.319,208124,0
2013-12-05,18.3,18.587,18.16,18.26,81655,0
2013-12-06,18.369,18.904,18.369,18.844,73681,0
2013-12-09,18.824,19.052,18.537,18.577,102447,0
2013-12-10,18.349,18.755,18.002,18.14,126368,0
2013-12-11,18.2,18.467,17.943,18.13,256168,0
2013-12-12,18.319,18.319,17.943,18.101,157859,0
2013-12-13,18.18,18.369,17.982,18.042,148573,0
2013-12-16,18.052,18.24,17.933,18.082,158465,0
2013-12-17,18.082,18.24,17.823,18.022,185212,0
2013-12-18,18.032,18.437,17.923,18.329,178110,0
2013-12-19,18.29,18.537,18.091,18.111,129496,0
2013-12-20,18.13,18.894,18.13,18.547,436333,0
2013-12-23,18.636,19.012,18.537,18.844,125056,0
2013-12-24,18.814,19.488,18.607,18.884,36085,0
2013-12-26,19.012,19.211,18.924,19.151,84381,0
2013-12-27,19.231,19.271,18.854,18.993,90545,0
2013-12-30,18.934,19.211,18.735,19.072,106390,0
2013-12-31,19.092,19.3,18.884,19.221,122432,0
2014-01-02,19.072,19.072,18.379,18.577,169820,0
2014-01-03,18.617,18.844,18.276,18.735,150869,0
2014-01-06,18.765,18.924,18.052,18.15,245670,0
2014-01-07,17.804,18.339,17.338,18.309,334895,0
2014-01-08,18.27,18.547,18.052,18.091,256471,0
2014-01-09,18.2,18.389,18.101,18.28,144131,0
2014-01-10,18.26,18.745,18.111,18.597,145444,0
2014-01-13,18.517,18.963,18.517,18.874,217511,0
2014-01-14,18.894,19.191,18.874,19.171,113247,0
2014-01-15,19.261,19.578,19.151,19.459,166657,0
2014-01-16,19.478,19.716,19.419,19.538,212060,0
2014-01-17,19.598,19.746,19.003,19.092,136865,0
2014-01-21,19.241,19.28,18.706,18.755,170173,0
2014-01-22,18.745,18.884,18.487,18.567,230883,0
2014-01-23,18.527,18.627,18.13,18.587,215106,0
2014-01-24,18.517,18.517,18.22,18.319,183597,0
2014-01-27,18.447,18.447,17.903,18.082,211807,0
2014-01-28,18.111,18.437,18.091,18.18,151601,0
2014-01-29,18.002,18.389,17.953,18.091,154933,0
2014-01-30,18.21,18.706,18.18,18.437,125595,0
2014-01-31,18.062,18.389,18.032,18.101,166842,0
2014-02-03,18.091,18.29,17.933,18.032,271161,0
2014-02-04,18.062,18.924,17.06,17.507,475711,0
2014-02-05,17.626,17.656,17.309,17.398,237383,0
2014-02-06,17.467,17.701,17.348,17.487,226540,0
2014-02-07,17.526,17.685,17.338,17.388,288052,0
2014-02-10,17.368,17.725,17.338,17.656,211105,0
2014-02-11,17.656,18.052,17.596,17.893,123261,0
2014-02-12,17.982,18.12,17.735,18.12,200547,0
2014-02-13,18.111,18.23,17.853,18.022,198237,0
2014-02-14,18.042,18.319,17.794,18.042,259677,0
2014-02-18,18.14,18.547,18.14,18.537,148516,0
2014-02-19,18.447,18.715,18.418,18.666,408171,0
2014-02-20,18.636,18.815,18.448,18.577,177018,0
2014-02-21,18.676,18.706,18.447,18.627,198576,0
2014-02-24,18.617,19.141,18.617,18.963,183466,0
2014-02-25,18.944,19.141,18.794,18.993,163560,0
2014-02-26,19.052,19.478,18.804,18.924,226023,0
2014-02-27,18.834,18.834,18.329,18.597,195217,0
2014-02-28,18.666,18.854,18.12,18.309,342412,0
2014-03-03,18.13,18.735,17.913,18.399,285199,0
2014-03-04,18.557,19.508,18.557,19.319,683937,0
2014-03-05,19.231,19.319,18.963,19.28,157703,0
2014-03-06,19.261,19.588,19.221,19.369,166795,0
2014-03-07,19.493,19.963,19.022,19.895,226712,0
2014-03-10,19.786,20.043,19.686,20.003,172977,0
2014-03-11,20.093,20.192,19.726,20.033,157056,0
2014-03-12,19.845,20.2,19.568,19.953,188197,0
2014-03-13,20.053,20.113,18.745,18.794,207865,0
2014-03-14,18.676,19.003,18.676,18.834,132085,0
2014-03-17,18.973,19.221,18.934,18.993,117636,0
2014-03-18,19.052,19.235,18.954,19.181,153556,0
2014-03-19,19.201,19.389,18.636,18.666,127869,0
2014-03-20,18.577,19.082,18.428,18.597,105597,0
2014-03-21,18.607,18.993,18.497,18.557,344471,0
2014-03-24,18.607,18.607,17.853,18.339,168061,0
2014-03-25,18.467,18.745,17.823,18.17,229028,0
2014-03-26,18.28,18.567,18.101,18.101,285842,0
2014-03-27,18.12,18.587,17.675,17.992,175547,0
2014-03-28,18.062,18.329,17.576,17.675,143186,0
2014-03-31,17.813,18.2,17.774,17.943,181687,0
2014-04-01,18.022,18.537,17.804,18.062,200542,0
2014-04-02,17.923,18.19,17.784,18.082,184344,0
2014-04-03,18.12,18.23,17.913,18.12,184436,0
2014-04-04,18.26,18.27,17.13,17.536,322062,0
2014-04-07,17.467,17.467,16.853,17.319,267888,0
2014-04-08,17.279,20.053,17.17,18.052,452836,0
2014-04-09,18.042,18.25,17.883,18.15,155957,0
2014-04-10,18.091,18.12,17.07,17.15,275317,0
2014-04-11,16.992,17.136,16.249,16.376,283177,0
2014-04-14,16.259,16.803,16.159,16.436,186912,0
2014-04-15,16.763,16.773,15.862,16.596,207987,0
2014-04-16,16.675,17.16,16.596,17.12,239913,0
2014-04-17,17.06,17.398,16.793,17.2,129895,0
2014-04-21,17.38,17.407,16.992,17.334,77378,0
2014-04-22,17.368,17.773,17.299,17.477,275385,0
2014-04-23,17.497,17.778,17.002,17.16,170154,0
2014-04-24,17.13,17.378,16.576,16.665,198058,0
2014-04-25,16.596,16.733,16.049,16.069,173496,0
2014-04-28,16.079,16.635,15.595,15.752,581973,0
2014-04-29,17.2,19.459,16.903,18.487,1242216,0
2014-04-30,18.437,19.309,18.339,19.032,353843,0
2014-05-01,18.983,19.231,18.725,18.983,321556,0
2014-05-02,18.814,19.052,18.587,18.627,292553,0
2014-05-05,18.904,18.904,17.943,18.329,262358,0
2014-05-06,18.19,18.24,17.833,17.853,238067,0
2014-05-07,17.863,17.863,17.18,17.536,295965,0
2014-05-08,17.536,18.111,17.319,17.368,217058,0
2014-05-09,17.289,17.626,17.041,17.487,219450,0
2014-05-12,17.487,17.973,17.457,17.813,311927,0
2014-05-13,17.823,18.012,17.606,17.646,251028,0
2014-05-14,17.616,17.735,17.319,17.407,252356,0
2014-05-15,17.407,17.833,17.338,17.745,275151,0
2014-05-16,17.675,17.933,17.219,17.556,127575,0
2014-05-19,17.437,17.586,17.295,17.378,164000,0
2014-05-20,17.368,17.388,17.002,17.279,326350,0
2014-05-21,17.536,17.725,17.407,17.606,228644,0
2014-05-22,17.656,18.022,17.467,17.695,112466,0
2014-05-23,17.745,17.764,17.566,17.675,114280,0
2014-05-27,17.823,18.23,17.705,18.23,126559,0
2014-05-28,18.23,18.24,17.586,17.586,116931,0
2014-05-29,17.576,17.813,17.18,17.2,104156,0
2014-05-30,17.12,17.219,16.803,16.833,185987,0
2014-06-02,16.873,16.903,16.367,16.66,267734,0
2014-06-03,16.635,16.806,16.318,16.743,227585,0
2014-06-04,16.713,16.873,16.576,16.763,149832,0
2014-06-05,16.753,17.309,16.625,17.19,143141,0
2014-06-06,17.319,17.646,17.259,17.417,114140,0
2014-06-09,17.269,17.943,17.269,17.656,107145,0
2014-06-10,17.596,17.626,17.299,17.556,82462,0
2014-06-11,17.457,17.606,17.17,17.229,96586,0
2014-06-12,17.14,17.398,16.883,17.259,92049,0
2014-06-13,17.338,17.338,16.883,17.06,64940,0
2014-06-16,17.12,17.338,16.675,17.249,142456,0
2014-06-17,17.15,17.358,17.13,17.21,142470,0
2014-06-18,17.279,17.447,17.002,17.407,73765,0
2014-06-19,17.407,17.556,17.229,17.368,86370,0
2014-06-20,17.477,17.566,17.21,17.556,265416,0
2014-06-23,17.695,17.735,17.398,17.516,163683,0
2014-06-24,17.516,17.823,17.239,17.269,142893,0
2014-06-25,17.18,17.536,17.1,17.507,126144,0
2014-06-26,17.556,17.735,17.229,17.566,136685,0
2014-06-27,17.447,17.477,16.903,17.11,300562,0
2014-06-30,17.09,17.09,16.863,16.992,123960,0
2014-07-01,17.002,17.992,16.992,17.566,244659,0
2014-07-02,17.516,17.873,17.407,17.616,129799,0
2014-07-03,17.735,17.933,17.487,17.646,76933,0
2014-07-07,17.636,17.838,17.09,17.19,196360,0
2014-07-08,17.16,17.16,16.426,16.704,222833,0
2014-07-09,16.723,16.783,16.189,16.416,212417,0
2014-07-10,15.962,16.289,15.902,16.039,486136,0
2014-07-11,16.002,16.713,15.952,16.655,145905,0
2014-07-14,16.843,17.08,16.645,17.021,167497,0
2014-07-15,17.002,17.12,16.793,16.952,277507,0
2014-07-16,17.376,17.376,16.982,17.041,195767,0
2014-07-17,16.932,17.023,16.386,16.426,366508,0
2014-07-18,16.396,17.021,16.328,16.952,322702,0
2014-07-21,16.873,17.17,16.793,17.09,167693,0
2014-07-22,17.18,17.576,17.1,17.269,165835,0
2014-07-23,17.329,17.636,17.1,17.556,176760,0
2014-07-24,17.437,17.616,16.883,16.942,240939,0
2014-07-25,16.753,17.596,16.655,17.576,316252,0
2014-07-28,17.536,17.656,16.992,17.407,299666,0
2014-07-29,17.656,19.419,17.6,18.824,655368,0
2014-07-30,18.775,18.944,17.953,18.349,349781,0
2014-07-31,18.15,18.309,17.903,18.032,279778,0
2014-08-01,18.082,18.17,17.675,17.813,252064,0
2014-08-04,17.953,18.18,17.586,17.823,312904,0
2014-08-05,17.745,18.082,17.616,18.012,348173,0
2014-08-06,17.933,18.369,17.636,17.764,322342,0
2014-08-07,17.913,18.012,17.447,17.576,244777,0
2014-08-08,17.546,17.715,17.467,17.516,238528,0
2014-08-11,17.596,17.853,17.429,17.665,291679,0
2014-08-12,17.606,18.19,17.606,17.903,129823,0
2014-08-13,17.863,18.011,17.813,17.873,88188,0
2014-08-14,17.903,17.933,17.745,17.873,126585,0
2014-08-15,18.062,18.27,17.804,18.24,202885,0
2014-08-18,18.379,18.607,18.22,18.547,224352,0
2014-08-19,18.487,18.696,18.379,18.607,145310,0
2014-08-20,18.537,18.701,18.379,18.622,175304,0
2014-08-21,18.627,18.761,18.26,18.418,107061,0
2014-08-22,18.418,18.646,18.26,18.557,121835,0
2014-08-25,18.676,18.963,18.557,18.715,148041,0
2014-08-26,18.745,19.042,18.745,18.944,163180,0
2014-08-27,18.954,18.954,18.507,18.537,77991,0
2014-08-28,18.437,18.497,18.21,18.24,80128,0
2014-08-29,18.428,18.725,18.26,18.676,127087,0
2014-09-02,18.824,19.122,18.755,18.904,141719,0
2014-09-03,19.122,19.122,18.784,18.864,222633,0
2014-09-04,18.864,19.082,18.369,18.428,90888,0
2014-09-05,18.359,18.755,18.13,18.696,101927,0
2014-09-08,18.627,18.954,18.405,18.765,115366,0
2014-09-09,18.696,18.735,18.15,18.17,105565,0
2014-09-10,18.17,18.627,18.101,18.597,86746,0
2014-09-11,18.517,18.824,18.437,18.775,101651,0
2014-09-12,18.814,18.814,18.517,18.775,163816,0
2014-09-15,18.755,18.934,18.329,18.735,125049,0
2014-09-16,18.627,19.271,18.547,19.181,168899,0
2014-09-17,19.211,19.558,19.201,19.439,202419,0
2014-09-18,19.478,19.796,19.28,19.746,115756,0
2014-09-19,19.815,19.815,18.914,19.032,213017,0
2014-09-22,18.944,19.191,18.597,18.973,83242,0
2014-09-23,19.003,19.171,18.706,19.082,198810,0
2014-09-24,19.181,19.369,18.973,19.191,99166,0
2014-09-25,19.102,19.171,18.676,19.092,139394,0
2014-09-26,19.122,19.171,18.954,19.062,107648,0
2014-09-29,18.963,19.3,18.954,19.241,108169,0
2014-09-30,19.319,19.538,19.261,19.319,223673,0
2014-10-01,19.329,19.756,19.181,19.616,291332,0
2014-10-02,19.686,19.855,19.409,19.696,144067,0
2014-10-03,19.776,20.033,19.776,19.993,133821,0
2014-10-06,19.983,20.177,19.845,20.013,175900,0
2014-10-07,19.914,20.043,19.726,19.855,210726,0
2014-10-08,19.806,20.767,19.319,20.707,247940,0
2014-10-09,21.301,21.301,20.568,20.944,537531,0
2014-10-10,20.846,21.49,20.35,20.4,598601,0
2014-10-13,20.48,20.934,20.31,20.697,261200,0
2014-10-14,20.836,21.281,20.589,20.904,301288,0
2014-10-15,20.162,20.26,19.001,19.339,553052,0
2014-10-16,19.221,19.379,18.973,19.072,646328,0
2014-10-17,19.221,19.439,18.775,19.141,458869,0
2014-10-20,19.393,19.726,18.812,19.29,333949,0
2014-10-21,19.538,19.646,19.251,19.538,267854,0
2014-10-22,19.616,19.895,19.419,19.588,265463,0
2014-10-23,19.835,20.123,19.55,20.083,192087,0
2014-10-24,20.31,20.558,20.153,20.28,224469,0
2014-10-27,20.29,20.697,20.083,20.617,250655,0
2014-10-28,19.518,20.508,17.646,18.587,1437780,0
2014-10-29,18.696,19.062,18.339,18.854,543261,0
2014-10-30,18.804,19.271,18.567,18.963,332259,0
2014-10-31,19.803,19.803,18.725,18.824,283146,0
2014-11-03,18.864,18.959,18.497,18.607,210200,0
2014-11-04,18.537,18.824,18.509,18.646,167948,0
2014-11-05,18.824,18.963,18.527,18.676,270266,0
2014-11-06,18.627,18.794,18.409,18.617,271769,0
2014-11-07,17.943,18.339,17.715,17.873,328748,0
2014-11-10,17.843,18.18,17.794,18.18,208400,0
2014-11-11,18.24,18.339,18.072,18.29,175739,0
2014-11-12,18.21,18.437,17.943,18.339,246915,0
2014-11-13,18.339,18.537,17.982,18.16,199273,0
2014-11-14,18.12,18.28,17.933,18.21,127571,0
2014-11-17,18.19,18.389,18.062,18.091,142722,0
2014-11-18,18.13,18.457,17.893,18.27,91242,0
2014-11-19,18.23,18.25,17.863,17.903,138700,0
2014-11-20,17.833,18.19,17.715,18.091,121839,0
2014-11-21,18.319,18.399,17.893,17.923,103468,0
2014-11-24,18.042,18.487,17.953,18.487,128014,0
2014-11-25,18.497,18.745,18.349,18.457,131602,0
2014-11-26,18.487,18.517,18.349,18.437,120307,0
2014-11-28,18.309,18.824,18.28,18.329,110035,0
2014-12-01,18.349,18.557,18.002,18.032,247482,0
2014-12-02,18.12,18.487,18,18.428,365738,0
2014-12-03,18.487,18.844,18.349,18.755,199536,0
2014-12-04,18.457,18.896,18.437,18.577,102417,0
2014-12-05,18.577,18.804,18.467,18.646,137516,0
2014-12-08,18.666,18.814,18.552,18.567,209756,0
2014-12-09,18.359,18.824,18.17,18.745,256813,0
2014-12-10,18.666,18.814,17.923,18.002,172309,0
2014-12-11,18.012,18.349,18.012,18.062,95825,0
2014-12-12,17.933,18.12,17.745,17.774,125673,0
2014-12-15,17.853,17.953,17.1,17.14,171178,0
2014-12-16,16.913,17.536,16.883,17.15,212943,0
2014-12-17,17.15,17.923,17.051,17.794,151168,0
2014-12-18,18.25,18.25,17.774,18.2,142234,0
2014-12-19,18.15,18.527,18.12,18.29,470967,0
2014-12-22,18.3,18.656,18.254,18.646,130491,0
2014-12-23,18.706,18.706,17.943,18.062,135941,0
2014-12-24,18.052,18.547,18.052,18.428,52589,0
2014-12-26,18.527,18.834,18.527,18.814,62288,0
2014-12-29,18.834,19.012,18.636,18.676,82668,0
2014-12-30,18.904,18.963,18.557,18.607,65094,0
2014-12-31,18.696,18.844,18.567,18.587,117544,0
2015-01-02,18.646,18.934,18.23,18.646,125387,0
2015-01-05,18.587,18.814,18.447,18.547,116360,0
2015-01-06,18.527,18.73,18.022,18.3,141009,0
2015-01-07,18.547,19.616,18.477,19.498,325815,0
2015-01-08,19.656,19.796,19.409,19.636,212843,0
2015-01-09,19.518,19.598,19.003,19.319,154486,0
2015-01-12,19.349,19.578,19.082,19.409,178196,0
2015-01-13,19.607,19.914,19.261,19.686,179631,0
2015-01-14,19.449,19.578,18.934,19.221,173345,0
2015-01-15,19.141,19.181,18.349,18.477,181748,0
2015-01-16,18.389,18.715,18.349,18.617,284957,0
2015-01-20,18.844,19.062,18.517,18.745,180542,0
2015-01-21,18.666,18.775,17.953,18.022,186101,0
2015-01-22,18.101,18.557,17.626,18.389,234167,0
2015-01-23,18.477,18.617,17.051,18.111,716488,0
2015-01-26,18.111,18.316,17.71,17.833,300446,0
2015-01-27,17.735,18.062,17.656,17.804,251594,0
2015-01-28,17.953,17.963,17.546,17.586,337105,0
2015-01-29,17.576,17.863,17.556,17.735,433758,0
2015-01-30,17.576,18.111,17.338,17.487,456451,0
2015-02-02,17.497,17.675,17.368,17.516,524418,0
2015-02-03,16.655,16.655,14.911,15.178,1060530,0
2015-02-04,15.268,15.406,15.208,15.347,755715,0
2015-02-05,15.406,15.416,15.208,15.347,935946,0
2015-02-06,15.387,15.525,15.357,15.425,617224,0
2015-02-09,15.435,15.505,15.138,15.138,257622,0
2015-02-10,15.228,15.435,15.168,15.308,386475,0
2015-02-11,15.357,15.435,15.208,15.278,757831,0
2015-02-12,15.357,15.387,15.128,15.288,406161,0
2015-02-13,15.357,15.465,15.303,15.308,574831,0
2015-02-17,15.258,15.435,15.248,15.328,393475,0
2015-02-18,15.337,15.615,15.228,15.455,432256,0
2015-02-19,15.387,15.752,15.377,15.625,321354,0
2015-02-20,15.665,15.742,15.525,15.655,230964,0
2015-02-23,15.752,16.069,15.575,16.059,310439,0
2015-02-24,16.03,16.069,15.892,15.972,169132,0
2015-02-25,16.012,16.079,15.767,16.059,196440,0
2015-02-26,16.099,16.219,15.795,15.822,226540,0
2015-02-27,15.842,15.872,15.59,15.595,182006,0
2015-03-02,15.684,15.942,15.377,15.942,715917,0
2015-03-03,15.922,15.952,15.387,15.495,1258834,0
2015-03-04,15.425,15.842,15.367,15.742,290889,0
2015-03-05,15.812,15.892,15.435,15.475,297348,0
2015-03-06,15.505,15.762,15.367,15.635,344585,0
2015-03-09,15.704,15.832,15.455,15.655,247084,0
2015-03-10,15.655,15.704,15.435,15.565,221749,0
2015-03-11,15.615,15.902,15.585,15.782,407567,0
2015-03-12,15.902,15.942,15.645,15.812,227301,0
2015-03-13,15.842,15.852,15.475,15.615,148169,0
2015-03-16,15.665,15.822,15.455,15.575,205903,0
2015-03-17,15.515,15.665,15.268,15.585,285135,0
2015-03-18,15.545,15.752,15.357,15.752,219933,0
2015-03-19,15.714,15.922,15.585,15.912,151904,0
2015-03-20,16.139,16.189,15.694,15.832,345594,0
2015-03-23,15.832,16.386,15.605,16.309,320764,0
2015-03-24,16.318,16.446,15.912,15.932,280391,0
2015-03-25,16.012,16.012,15.665,15.802,210041,0
2015-03-26,15.714,15.922,15.605,15.635,199241,0
2015-03-27,15.555,15.952,15.555,15.952,119403,0
2015-03-30,15.952,16.03,15.762,15.892,345897,0
2015-03-31,15.772,16.012,15.762,15.852,253649,0
2015-04-01,15.852,15.922,15.465,15.912,184808,0
2015-04-02,15.892,15.962,15.792,15.822,174310,0
2015-04-06,15.694,16.089,15.694,15.972,246882,0
2015-04-07,16.002,16.348,15.972,16.199,229136,0
2015-04-08,16.338,16.596,16.099,16.586,556948,0
2015-04-09,16.546,16.675,16.049,16.099,391036,0
2015-04-10,16.179,16.576,16.099,16.496,134947,0
2015-04-13,16.496,16.713,16.386,16.396,138480,0
2015-04-14,16.328,16.596,16.328,16.396,105273,0
2015-04-15,16.396,16.694,16.249,16.586,134602,0
2015-04-16,16.496,16.556,16.358,16.376,99122,0
2015-04-17,16.209,16.269,16.012,16.139,205702,0
2015-04-20,16.348,16.396,16.149,16.318,199733,0
2015-04-21,16.436,16.436,16.109,16.199,137009,0
2015-04-22,16.259,16.348,16.03,16.189,105339,0
2015-04-23,16.149,16.149,15.832,16.129,235779,0
2015-04-24,16.069,16.079,15.862,15.952,108018,0
2015-04-27,16.039,16.119,15.465,15.595,258488,0
2015-04-28,15.575,16.059,15.495,16.021,228362,0
2015-04-29,15.942,16.012,15.714,15.802,154124,0
2015-04-30,15.565,15.762,15.328,15.377,483064,0
2015-05-01,15.425,15.822,15.347,15.694,173504,0
2015-05-04,15.545,15.882,15.485,15.585,239817,0
2015-05-05,18.15,18.517,16.189,16.358,724092,0
2015-05-06,16.376,16.655,15.962,16.129,359639,0
2015-05-07,16.149,16.655,16.025,16.566,334695,0
2015-05-08,16.704,17.08,16.704,16.843,246579,0
2015-05-11,16.733,16.823,16.616,16.704,209941,0
2015-05-12,16.655,16.694,16.451,16.556,168602,0
2015-05-13,16.655,16.773,16.556,16.665,123541,0
2015-05-14,16.753,16.773,16.358,16.566,122835,0
2015-05-15,16.566,16.694,16.367,16.476,110563,0
2015-05-18,16.486,16.665,16.416,16.516,109343,0
2015-05-19,16.586,16.763,16.426,16.665,182673,0
2015-05-20,17.487,17.586,16.309,16.694,209234,0
2015-05-21,16.655,16.704,16.436,16.476,210344,0
2015-05-22,16.733,16.733,16.179,16.299,196213,0
2015-05-26,16.139,16.733,16.139,16.239,234754,0
2015-05-27,16.309,16.704,16.169,16.556,214483,0
2015-05-28,16.546,16.645,16.179,16.259,290042,0
2015-05-29,16.199,16.982,16.012,16.616,644759,0
2015-06-01,16.665,16.813,16.426,16.446,373441,0
2015-06-02,16.386,16.763,16.348,16.655,439059,0
2015-06-03,16.813,17.16,16.675,17.09,243653,0
2015-06-04,17.041,17.041,16.763,16.823,408676,0
2015-06-05,16.853,17.06,16.606,16.982,132122,0
2015-06-08,17.011,17.18,16.932,17.011,114257,0
2015-06-09,17.002,17.021,16.763,16.853,130363,0
2015-06-10,16.932,17.21,16.773,16.952,133407,0
2015-06-11,16.952,17.06,16.853,17.002,81274,0
2015-06-12,17.041,17.051,16.853,17.011,150390,0
2015-06-15,17.031,17.229,16.773,17.2,213271,0
2015-06-16,17.15,17.289,16.942,17.17,163814,0
2015-06-17,17.19,17.417,17.14,17.388,135755,0
2015-06-18,17.368,17.675,17.368,17.596,162704,0
2015-06-19,17.646,17.715,17.309,17.646,231843,0
2015-06-22,17.735,18.002,17.566,17.883,165026,0
2015-06-23,17.784,18.082,17.784,18.002,136916,0
2015-06-24,17.943,18.091,17.656,17.754,282916,0
2015-06-25,17.745,17.873,17.427,17.556,301284,0
2015-06-26,17.606,17.784,17.447,17.526,1436780,0
2015-06-29,17.378,17.497,17.031,17.06,195507,0
2015-06-30,17.309,17.309,17.07,17.1,253815,0
2015-07-01,17.467,17.656,17.08,17.17,264343,0
2015-07-02,17.219,17.279,16.942,17.002,171283,0
2015-07-06,16.952,17.16,16.863,17.051,130608,0
2015-07-07,16.982,17.15,16.743,17.09,167953,0
2015-07-08,16.992,17.09,16.625,16.685,232550,0
2015-07-09,16.843,16.962,16.694,16.893,169668,0
2015-07-10,17.021,17.18,16.893,16.922,186423,0
2015-07-13,17.011,17.19,17.011,17.09,134443,0
2015-07-14,17.021,17.279,17.021,17.21,107445,0
2015-07-15,17.249,17.417,16.922,17.011,229450,0
2015-07-16,17.12,17.368,16.972,17.002,161492,0
2015-07-17,17.08,17.239,16.942,17.051,290283,0
2015-07-20,17.14,17.21,16.823,16.893,248799,0
2015-07-21,17.011,17.09,16.813,16.932,250818,0
2015-07-22,16.952,17.319,16.942,17.239,163914,0
2015-07-23,17.319,17.606,17.09,17.526,313296,0
2015-07-24,17.447,17.705,17.427,17.487,297853,0
2015-07-27,17.378,17.546,17.021,17.269,172797,0
2015-07-28,17.329,17.794,17.2,17.646,310066,0
2015-07-29,17.546,17.646,16.893,17.031,185212,0
2015-07-30,16.962,17.041,16.694,16.893,183800,0
2015-07-31,16.873,17.309,16.843,17.07,192479,0
2015-08-03,17.14,17.358,16.843,17.15,254917,0
2015-08-04,18.824,20.518,18.627,20.023,1509349,0
2015-08-05,20.013,20.964,19.983,20.023,663331,0
2015-08-06,19.855,20.777,19.855,20.083,349333,0
2015-08-07,19.914,19.914,18.934,19.171,454097,0
2015-08-10,19.3,19.924,19.072,19.656,252837,0
2015-08-11,19.498,19.888,19.339,19.508,120003,0
2015-08-12,19.369,19.726,19.022,19.568,205399,0
2015-08-13,19.588,19.716,19.151,19.221,104970,0
2015-08-14,19.161,19.28,18.924,19.082,162300,0
2015-08-17,19.052,19.339,18.874,19.181,183194,0
2015-08-18,19.082,19.251,19.003,19.092,118393,0
2015-08-19,19.032,19.032,18.666,18.884,132525,0
2015-08-20,18.784,18.884,17.833,17.853,441782,0
2015-08-21,17.457,18.587,17.457,18.3,315314,0
2015-08-24,17.398,18.447,17.219,17.725,368012,0
2015-08-25,18.389,19.012,17.823,17.893,293009,0
2015-08-26,18.26,18.349,17.745,18.24,175926,0
2015-08-27,18.399,18.567,18.082,18.359,267572,0
2015-08-28,18.23,18.457,18.091,18.29,250112,0
2015-08-31,18.18,18.409,17.883,18.052,256672,0
2015-09-01,17.745,18.012,17.487,17.546,319856,0
2015-09-02,17.754,18.042,17.487,17.893,197929,0
2015-09-03,17.923,18.16,17.735,17.843,241128,0
2015-09-04,17.636,18.012,17.606,17.893,89729,0
2015-09-08,18.111,18.22,17.695,18.19,229622,0
2015-09-09,18.389,18.389,17.893,17.933,182688,0
2015-09-10,17.933,18.25,17.863,18.14,96394,0
2015-09-11,18.14,18.537,18.042,18.457,137167,0
2015-09-14,18.477,18.577,18.22,18.418,137269,0
2015-09-15,18.437,18.784,18.319,18.725,170630,0
2015-09-16,18.715,18.794,18.587,18.666,166742,0
2015-09-17,18.567,18.963,18.29,18.755,227516,0
2015-09-18,18.527,18.874,18.29,18.379,331968,0
2015-09-21,18.517,18.517,17.526,17.943,253746,0
2015-09-22,17.665,18.042,17.457,17.705,130808,0
2015-09-23,17.695,17.863,17.586,17.586,130433,0
2015-09-24,17.516,17.833,17.388,17.546,223449,0
2015-09-25,17.606,17.764,17.239,17.388,374158,0
2015-09-28,17.259,17.289,16.793,16.913,260709,0
2015-09-29,17.279,17.398,16.386,16.596,262425,0
2015-09-30,16.753,17.09,16.358,16.753,230632,0
2015-10-01,16.713,16.753,16.338,16.586,211858,0
2015-10-02,16.516,16.922,16.446,16.843,159777,0
2015-10-05,16.942,17.548,16.496,16.783,177952,0
2015-10-06,16.704,16.704,16.012,16.358,180569,0
2015-10-07,17.338,18.022,16.913,17.477,833604,0
2015-10-08,17.378,17.813,17.21,17.735,292403,0
2015-10-09,17.853,18.101,17.556,17.992,240826,0
2015-10-12,18.12,18.15,17.745,18.101,196279,0
2015-10-13,18.091,18.24,17.823,17.903,251524,0
2015-10-14,17.913,18.14,17.576,17.626,150894,0
2015-10-15,17.923,18.19,17.646,18.17,194901,0
2015-10-16,18.25,18.25,17.606,17.813,200049,0
2015-10-19,17.735,17.943,17.309,17.764,165751,0
2015-10-20,17.804,17.833,17.626,17.715,134241,0
2015-10-21,17.883,17.893,17.407,17.576,199141,0
2015-10-22,17.636,18.022,17.358,17.745,164622,0
2015-10-23,17.923,17.933,17.536,17.754,206710,0
2015-10-26,17.784,18.042,17.467,17.675,192781,0
2015-10-27,17.646,18.497,17.487,17.754,151299,0
2015-10-28,17.745,18.487,17.576,18.428,275849,0
2015-10-29,18.428,18.834,17.853,18.13,153721,0
2015-10-30,18.082,18.349,17.963,18.032,353062,0
2015-11-02,18.012,19.191,17.923,19.062,539633,0
2015-11-03,20.934,21.867,20.31,20.816,1647628,0
2015-11-04,20.797,20.816,20.43,20.587,365491,0
2015-11-05,20.49,20.787,20.31,20.707,207719,0
2015-11-06,20.587,20.895,20.202,20.865,198029,0
2015-11-09,20.787,20.964,20.3,20.855,204102,0
2015-11-10,20.747,21.084,20.677,20.895,195406,0
2015-11-11,20.914,20.974,20.587,20.627,112945,0
2015-11-12,20.35,20.577,20.083,20.202,179257,0
2015-11-13,20.053,20.5,19.895,20.113,157556,0
2015-11-16,20.143,20.607,20.013,20.548,166034,0
2015-11-17,20.528,20.984,20.32,20.607,208225,0
2015-11-18,20.587,21.251,20.42,21.222,229724,0
2015-11-19,21.271,21.271,20.924,21.104,154024,0
2015-11-20,21.241,21.5,20.855,21.47,229218,0
2015-11-23,21.391,21.648,21.241,21.321,195003,0
2015-11-24,21.212,21.48,20.865,21.381,162905,0
2015-11-25,21.371,21.737,21.361,21.688,95381,0
2015-11-27,21.698,21.847,19.815,21.698,69340,0
2015-11-30,21.727,21.727,21.183,21.321,333179,0
2015-12-01,21.361,21.777,21.251,21.717,210844,0
2015-12-02,21.767,21.797,21.163,21.212,182464,0
2015-12-03,21.202,21.558,21.054,21.153,230925,0
2015-12-04,21.153,21.588,21.074,21.351,203077,0
2015-12-07,21.291,21.49,21.113,21.173,275648,0
2015-12-08,21.044,21.47,21.044,21.341,199004,0
2015-12-09,21.183,21.678,21.183,21.271,270601,0
2015-12-10,21.291,21.51,21.222,21.401,226796,0
2015-12-11,20.984,21.548,20.895,21.004,300779,0
2015-12-14,21.094,21.53,20.984,21.341,264773,0
2015-12-15,21.48,22.044,21.48,21.995,790102,0
2015-12-16,22.232,22.638,22.114,22.599,269087,0
2015-12-17,22.608,22.628,21.727,21.757,276657,0
2015-12-18,21.638,21.688,21.271,21.291,1037388,0
2015-12-21,21.47,21.668,21.281,21.53,225585,0
2015-12-22,21.638,21.638,21.212,21.49,105766,0
2015-12-23,21.598,21.787,21.351,21.48,189754,0
2015-12-24,21.41,21.608,21.351,21.46,66183,0
2015-12-28,21.44,21.628,21.351,21.51,128351,0
2015-12-29,21.678,21.905,21.47,21.717,90331,0
2015-12-30,21.698,21.717,21.41,21.44,66110,0
2015-12-31,21.401,21.568,21.143,21.193,81243,0
2016-01-04,20.777,20.816,20.023,20.25,355524,0
2016-01-05,20.39,20.538,20.143,20.162,218875,0
2016-01-06,19.983,20.29,19.865,19.905,209452,0
2016-01-07,19.626,19.815,19.419,19.656,207693,0
2016-01-08,19.736,20.033,18.954,19.003,330854,0
2016-01-11,19.003,19.032,18.265,18.696,354903,0
2016-01-12,18.745,19.478,18.696,19.419,240552,0
2016-01-13,19.459,19.741,18.973,19.092,266758,0
2016-01-14,19.112,19.588,18.676,19.221,341654,0
2016-01-15,18.646,19.309,18.527,19.251,271160,0
2016-01-19,19.429,19.666,18.735,18.904,342263,0
2016-01-20,18.686,19.636,18.666,19.409,248788,0
2016-01-21,19.449,19.449,18.874,18.904,179784,0
2016-01-22,19.151,19.528,18.854,19.478,176355,0
2016-01-25,19.349,19.588,19.141,19.181,145170,0
2016-01-26,19.29,19.429,18.983,19.241,129867,0
2016-01-27,19.151,19.319,18.457,18.557,393959,0
2016-01-28,18.686,18.725,18.17,18.418,160531,0
2016-01-29,18.557,19.022,18.379,19.012,334399,0
2016-02-01,18.944,19.181,18.437,18.696,258501,0
2016-02-02,19.815,20.797,18.834,19.656,702560,0
2016-02-03,19.706,19.905,18.428,18.607,284060,0
2016-02-04,18.517,18.954,18.29,18.349,153182,0
2016-02-05,18.309,18.399,17.903,17.923,276452,0
2016-02-08,17.794,18.072,17.21,17.754,210781,0
2016-02-09,17.596,18.002,17.358,17.596,235511,0
2016-02-10,17.784,18.111,17.626,17.665,188224,0
2016-02-11,17.417,17.695,17.269,17.289,204831,0
2016-02-12,17.536,17.813,17.13,17.417,207617,0
2016-02-16,17.616,17.943,17.427,17.764,246353,0
2016-02-17,17.873,18.002,17.735,17.843,136973,0
2016-02-18,17.813,18.002,17.516,17.616,161040,0
2016-02-19,17.576,17.893,17.407,17.754,120005,0
2016-02-22,17.873,18.19,17.745,18.17,234662,0
2016-02-23,18.15,18.447,18.032,18.12,162387,0
2016-02-24,17.963,18.339,17.863,18.29,143681,0
2016-02-25,18.309,18.607,18.19,18.428,165592,0
2016-02-26,18.577,19.017,18.349,18.567,169075,0
2016-02-29,18.517,18.582,18.21,18.517,243260,0
2016-03-01,18.567,19.102,18.428,19.082,219125,0
2016-03-02,19.032,19.156,18.755,19.122,167259,0
2016-03-03,19.171,19.518,19.072,19.488,196218,0
2016-03-04,19.449,19.815,19.211,19.568,184331,0
2016-03-07,19.528,20.162,19.389,20.143,170100,0
2016-03-08,19.993,20.143,19.548,19.626,138291,0
2016-03-09,19.666,19.776,19.369,19.558,161334,0
2016-03-10,19.607,19.726,19.092,19.3,207917,0
2016-03-11,19.399,19.776,19.062,19.746,187557,0
2016-03-14,19.616,19.776,19.376,19.478,156156,0
2016-03-15,19.319,19.449,19.122,19.221,163294,0
2016-03-16,19.112,19.379,18.904,19.062,275669,0
2016-03-17,19.062,19.181,18.646,19.032,309025,0
2016-03-18,19.131,19.319,18.715,19.161,548442,0
2016-03-21,19.161,19.449,18.914,18.983,242444,0
2016-03-22,18.924,19.112,18.864,18.954,127711,0
2016-03-23,18.864,18.963,18.587,18.607,162479,0
2016-03-24,18.409,18.844,18.21,18.607,218813,0
2016-03-28,18.636,18.954,18.447,18.834,138911,0
2016-03-29,18.735,19.092,18.597,19.072,175181,0
2016-03-30,19.072,19.588,19.072,19.309,228065,0
2016-03-31,19.319,19.478,19.02,19.221,93754,0
2016-04-01,19.072,19.568,18.894,19.498,192129,0
2016-04-04,19.568,19.845,19.478,19.538,212721,0
2016-04-05,19.528,19.656,19.032,19.082,127288,0
2016-04-06,19.052,19.796,19.022,19.776,237077,0
2016-04-07,19.676,19.726,19.122,19.251,313895,0
2016-04-08,19.459,19.578,19.082,19.389,255187,0
2016-04-11,19.469,19.607,19.131,19.171,135236,0
2016-04-12,19.231,19.548,19.042,19.151,165273,0
2016-04-13,19.319,19.825,19.131,19.806,221298,0
2016-04-14,20.043,20.153,19.716,19.766,178197,0
2016-04-15,19.656,19.815,19.578,19.746,81803,0
2016-04-18,19.716,20.182,19.716,20.162,186823,0
2016-04-19,20.143,20.25,19.616,19.636,130805,0
2016-04-20,19.726,20.123,19.568,20.013,140162,0
2016-04-21,19.963,20.3,19.914,20.103,92475,0
2016-04-22,20.162,20.44,19.943,20.39,175036,0
2016-04-25,20.41,20.538,20.133,20.528,190476,0
2016-04-26,20.548,20.548,20.192,20.31,229600,0
2016-04-27,20.25,20.48,20.073,20.39,113344,0
2016-04-28,20.32,20.48,19.756,19.791,146148,0
2016-04-29,19.835,19.943,19.568,19.914,213032,0
2016-05-02,19.914,20.4,19.83,20.38,237974,0
2016-05-03,20.807,20.807,18.726,19.161,440822,0
2016-05-04,19.102,19.806,18.963,19.449,365310,0
2016-05-05,19.508,20.28,19.449,20.162,239148,0
2016-05-06,19.993,20.211,19.676,19.796,233349,0
2016-05-09,19.746,20.35,19.32,20.153,181595,0
2016-05-10,20.26,20.4,19.983,20.241,99169,0
2016-05-11,20.25,20.405,19.786,19.806,68874,0
2016-05-12,19.835,19.993,19.349,19.558,114083,0
2016-05-13,19.558,19.706,19.409,19.449,159217,0
2016-05-16,19.568,20.241,19.29,19.746,309837,0
2016-05-17,19.726,19.786,19.003,19.092,331994,0
2016-05-18,19.062,19.616,18.929,19.488,192611,0
2016-05-19,19.3,19.815,19.003,19.3,145018,0
2016-05-20,19.399,20.162,19.152,19.686,350625,0
2016-05-23,19.626,20.073,19.419,19.626,150431,0
2016-05-24,19.776,20.43,19.736,20.38,178648,0
2016-05-25,20.37,20.46,20.113,20.182,89172,0
2016-05-26,20.25,20.31,19.943,19.993,129543,0
2016-05-27,20.013,20.28,19.786,20.202,80228,0
2016-05-31,20.221,20.577,20.221,20.4,140514,0
2016-06-01,20.153,20.548,20.153,20.43,154156,0
2016-06-02,20.38,20.597,20.31,20.548,127048,0
2016-06-03,20.508,20.508,20.083,20.192,115954,0
2016-06-06,20.28,20.528,20.073,20.5,123999,0
2016-06-07,20.5,20.5,20.241,20.36,103352,0
2016-06-08,20.33,20.707,20.063,20.667,160424,0
2016-06-09,20.607,20.797,20.548,20.607,155023,0
2016-06-10,20.39,20.752,19.993,20.192,126523,0
2016-06-13,20.153,20.33,19.983,20.033,131456,0
2016-06-14,19.993,20.123,19.905,20.103,95575,0
2016-06-15,20.192,20.211,20.013,20.053,103143,0
2016-06-16,19.953,20.153,19.716,20.153,87281,0
2016-06-17,19.943,20.192,19.261,19.29,300167,0
2016-06-20,19.459,19.933,19.389,19.409,141325,0
2016-06-21,19.459,19.607,19.151,19.538,107997,0
2016-06-22,19.538,20.013,19.409,19.508,95065,0
2016-06-23,19.746,19.865,19.646,19.815,87836,0
2016-06-24,18.874,19.419,17.883,19.329,215458,0
2016-06-27,19.102,19.131,18.666,18.814,202598,0
2016-06-28,19.003,19.339,18.784,19.032,241556,0
2016-06-29,19.241,19.726,19.062,19.706,197358,0
2016-06-30,19.616,20.202,19.598,20.038,214303,0
2016-07-01,20.023,20.37,20.023,20.28,110432,0
2016-07-05,20.153,20.43,20.003,20.103,117621,0
2016-07-06,20.28,20.836,20.28,20.727,229747,0
2016-07-07,20.757,21.034,20.637,21.004,334535,0
2016-07-08,21.074,21.49,20.959,21.46,283108,0
2016-07-11,21.608,21.737,21.241,21.53,261451,0
2016-07-12,21.747,22.084,21.573,22.064,305280,0
2016-07-13,22.064,22.272,21.787,21.817,363290,0
2016-07-14,22.064,22.252,21.698,22.034,143444,0
2016-07-15,22.203,22.431,22.134,22.194,199687,0
2016-07-18,22.114,22.272,21.985,22.024,229463,0
2016-07-19,21.915,22.134,20.965,21.915,112292,0
2016-07-20,21.915,22.114,21.643,22.014,128877,0
2016-07-21,22.064,22.231,21.807,21.965,198971,0
2016-07-22,21.915,22.094,21.857,21.857,100685,0
2016-07-25,21.915,22.044,21.46,21.51,142649,0
2016-07-26,21.548,21.955,21.41,21.757,137342,0
2016-07-27,21.787,22.124,21.638,22.094,194213,0
2016-07-28,22.084,22.579,21.867,22.371,252945,0
2016-07-29,23.035,23.53,20.944,21.231,595350,0
2016-08-01,21.291,21.678,21.113,21.658,348550,0
2016-08-02,21.568,21.609,20.697,20.875,245634,0
2016-08-03,20.904,21.301,20.548,21.231,355259,0
2016-08-04,21.183,21.747,21.089,21.698,287821,0
2016-08-05,21.837,21.985,21.688,21.847,178301,0
2016-08-08,21.995,22.004,21.558,21.717,288244,0
2016-08-09,21.777,21.847,21.42,21.628,134697,0
2016-08-10,21.648,21.678,21.331,21.548,105923,0
2016-08-11,21.678,21.717,21.44,21.539,120644,0
2016-08-12,21.46,21.568,21.381,21.45,81295,0
2016-08-15,21.548,21.747,21.43,21.558,78361,0
2016-08-16,21.548,21.698,21.381,21.43,128384,0
2016-08-17,21.45,21.618,21.251,21.271,137965,0
2016-08-18,21.885,22.223,21.207,21.47,339345,0
2016-08-19,21.351,21.717,21.133,21.49,224786,0
2016-08-22,21.49,21.727,21.222,21.638,105932,0
2016-08-23,21.747,21.787,21.558,21.648,92051,0
2016-08-24,21.678,21.787,20.895,20.984,124621,0
2016-08-25,20.964,21.331,20.767,20.885,161945,0
2016-08-26,20.875,21.153,20.781,21.004,82044,0
2016-08-29,21.054,21.202,20.846,20.885,111129,0
2016-08-30,20.846,21.024,20.717,20.836,98577,0
2016-08-31,20.836,20.964,20.777,20.875,109300,0
2016-09-01,20.875,20.914,20.568,20.737,148022,0
2016-09-02,20.816,20.984,20.742,20.924,135047,0
2016-09-06,20.984,21.271,20.816,20.875,140448,0
2016-09-07,20.895,21.212,20.807,21.193,209279,0
2016-09-08,21.123,21.361,21.104,21.351,77149,0
2016-09-09,21.193,21.193,20.865,20.885,151537,0
2016-09-12,20.807,21.281,20.807,21.241,140812,0
2016-09-13,21.064,21.143,20.924,21.084,182813,0
2016-09-14,21.113,21.351,21.113,21.231,125334,0
2016-09-15,21.231,21.807,21.163,21.747,156053,0
2016-09-16,21.777,21.807,21.5,21.658,240765,0
2016-09-19,21.737,21.945,21.578,21.688,104158,0
2016-09-20,21.797,22.014,21.693,21.876,147731,0
2016-09-21,21.895,22.194,21.895,22.164,199309,0
2016-09-22,22.331,22.55,22.184,22.54,207601,0
2016-09-23,22.471,22.648,22.371,22.579,152054,0
2016-09-26,22.431,22.53,22.223,22.356,179993,0
2016-09-27,22.371,22.55,22.213,22.52,124130,0
2016-09-28,22.52,22.718,22.511,22.608,125858,0
2016-09-29,22.678,22.768,22.331,22.341,130554,0
2016-09-30,22.371,22.608,22.282,22.511,135378,0
2016-10-03,22.471,22.471,22.174,22.381,101264,0
2016-10-04,22.381,22.54,22.252,22.371,119837,0
2016-10-05,22.491,22.778,22.411,22.738,123689,0
2016-10-06,22.678,23.135,22.678,22.985,150834,0
2016-10-07,22.995,23.025,22.778,22.955,91808,0
2016-10-10,23.065,23.402,23.065,23.262,125243,0
2016-10-11,23.115,23.135,22.638,22.678,117302,0
2016-10-12,22.847,22.975,22.174,22.174,156027,0
2016-10-13,21.955,22.262,21.857,21.895,244351,0
2016-10-14,21.955,22.144,21.867,21.955,109263,0
2016-10-17,21.925,21.965,21.658,21.678,91929,0
2016-10-18,21.935,21.985,21.727,21.885,83867,0
2016-10-19,21.876,21.981,21.48,21.51,97622,0
2016-10-20,21.41,21.837,21.41,21.658,181623,0
2016-10-21,21.5,21.558,21.381,21.45,97479,0
2016-10-24,21.608,21.837,21.539,21.747,146895,0
2016-10-25,21.787,21.787,21.044,21.084,155453,0
2016-10-26,20.994,21.004,20.48,20.548,170786,0
2016-10-27,20.667,20.816,20.231,20.28,154376,0
2016-10-28,20.241,20.37,20.073,20.33,117929,0
2016-10-31,20.33,20.737,20.013,20.637,275185,0
2016-11-01,21.47,21.747,17.477,18.091,1283589,0
2016-11-02,18.012,18.22,17.646,18.032,428749,0
2016-11-03,18.032,18.28,17.982,18.032,246315,0
2016-11-04,18.062,18.587,18.062,18.29,227267,0
2016-11-07,18.755,19.478,18.715,19.469,446695,0
2016-11-08,19.369,19.766,19.211,19.578,152805,0
2016-11-09,19.815,20.597,19.815,20.3,335955,0
2016-11-10,20.518,20.924,20.26,20.895,287078,0
2016-11-11,20.895,21.48,20.737,21.391,314284,0
2016-11-14,21.598,21.598,20.777,21.044,217313,0
2016-11-15,20.984,20.984,20.577,20.816,194595,0
2016-11-16,20.807,20.964,20.627,20.647,169205,0
2016-11-17,20.747,21.024,20.657,20.757,144394,0
2016-11-18,20.757,21.024,20.727,20.846,133892,0
2016-11-21,20.865,20.875,20.38,20.855,148904,0
2016-11-22,20.865,20.959,20.093,20.31,149904,0
2016-11-23,20.202,20.757,19.666,20.747,108289,0
2016-11-25,20.737,20.787,20.49,20.737,85236,0
2016-11-28,20.45,20.767,20.044,20.162,183023,0
2016-11-29,20.29,20.627,20.153,20.548,133690,0
2016-11-30,20.577,20.657,20.023,20.143,114827,0
2016-12-01,20.093,20.33,19.459,19.598,143791,0
2016-12-02,19.518,19.656,19.171,19.319,163224,0
2016-12-05,19.538,19.746,19.29,19.538,162870,0
2016-12-06,19.686,19.855,19.161,19.716,285132,0
2016-12-07,19.588,19.766,18.557,18.963,368621,0
2016-12-08,18.944,19.251,18.359,19.221,708546,0
2016-12-09,19.349,19.835,19.261,19.706,327923,0
2016-12-12,19.558,20.172,19.329,20.162,205262,0
2016-12-13,20.162,20.508,19.993,20.33,286980,0
2016-12-14,20.33,20.657,20.003,20.123,150961,0
2016-12-15,20.192,20.5,19.905,20.46,173743,0
2016-12-16,20.518,20.747,20.158,20.41,276700,0
2016-12-19,20.39,20.647,20.182,20.32,93583,0
2016-12-20,20.42,20.587,20.202,20.3,92178,0
2016-12-21,20.29,20.44,20.093,20.27,132932,0
2016-12-22,20.3,20.627,20.182,20.36,95086,0
2016-12-23,20.32,20.538,20.3,20.5,87228,0
2016-12-27,20.49,20.747,20.232,20.4,73390,0
2016-12-28,20.44,20.44,20.083,20.202,60925,0
2016-12-29,20.182,20.46,19.963,20.182,90699,0
2016-12-30,20.192,20.28,19.905,20.043,120552,0
2017-01-03,20.211,20.33,19.855,20.211,138042,0
2017-01-04,20.133,20.508,20.133,20.37,126875,0
2017-01-05,20.29,20.37,19.993,20.182,120615,0
2017-01-06,20.162,20.341,20.123,20.172,108968,0
2017-01-09,20.32,21.099,20.28,20.35,490489,0
2017-01-10,20.568,21.123,20.47,21.094,134127,0
2017-01-11,21.064,21.183,20.34,20.994,175069,0
2017-01-12,20.836,20.836,19.855,20.29,255253,0
2017-01-13,20.41,20.816,20.242,20.548,131344,0
2017-01-17,20.4,20.4,19.963,19.993,118836,0
2017-01-18,19.865,20.255,19.598,20.073,173964,0
2017-01-19,20.013,20.013,19.319,19.469,179289,0
2017-01-20,19.528,19.825,19.528,19.726,170670,0
2017-01-23,19.726,19.865,19.568,19.696,92713,0
2017-01-24,19.706,19.786,19.231,19.616,160912,0
2017-01-25,19.796,20.143,19.751,19.943,93752,0
2017-01-26,19.845,19.845,19.419,19.588,121736,0
2017-01-27,19.616,20.013,19.616,19.885,97023,0
2017-01-30,19.726,19.726,19.329,19.359,119254,0
2017-01-31,19.309,20.103,19.3,20.033,131132,0
2017-02-01,20.053,20.31,19.845,20.023,124183,0
2017-02-02,19.973,20.123,19.786,19.885,68663,0
2017-02-03,19.943,20.153,19.806,19.885,191283,0
2017-02-06,19.905,20.062,19.656,19.786,161790,0
2017-02-07,18.329,18.661,17.833,18.428,789064,0
2017-02-08,18.369,18.369,17.794,18.17,479998,0
2017-02-09,18.26,18.507,18.21,18.22,208761,0
2017-02-10,18.2,18.437,18.13,18.28,153594,0
2017-02-13,18.437,18.72,18.21,18.418,168714,0
2017-02-14,18.329,18.497,18.17,18.26,185098,0
2017-02-15,18.18,18.28,17.873,18.27,148726,0
2017-02-16,18.24,18.3,17.823,17.873,232217,0
2017-02-17,17.903,18.21,17.903,18.082,234996,0
2017-02-21,18.042,18.18,17.973,18.091,214171,0
2017-02-22,18.082,18.527,18.082,18.22,135652,0
2017-02-23,18.28,18.507,18.2,18.497,292929,0
2017-02-24,18.329,18.597,18.285,18.527,146529,0
2017-02-27,18.517,18.804,18.507,18.765,179233,0
2017-02-28,18.676,18.814,18.389,18.389,151639,0
2017-03-01,18.597,18.824,18.507,18.567,156353,0
2017-03-02,18.567,18.715,18.28,18.319,158927,0
2017-03-03,18.29,18.428,17.903,18.052,221030,0
2017-03-06,17.923,18.052,17.705,17.715,341099,0
2017-03-07,17.516,17.784,17.516,17.626,192323,0
2017-03-08,17.695,18.14,17.695,17.853,218759,0
2017-03-09,17.833,18.052,17.813,17.853,153775,0
2017-03-10,17.992,18.091,17.794,17.873,415660,0
2017-03-13,17.992,18.022,17.636,17.973,126243,0
2017-03-14,17.823,18.012,17.754,17.893,127607,0
2017-03-15,17.943,18.091,17.833,18.032,113221,0
2017-03-16,18.032,18.13,17.784,18.091,216635,0
2017-03-17,18.012,18.359,17.853,18.27,516880,0
2017-03-20,18.26,18.309,17.794,17.903,292646,0
2017-03-21,17.933,18.16,17.784,17.963,185747,0
2017-03-22,17.923,18.082,17.753,17.853,164988,0
2017-03-23,17.843,18.067,17.704,17.933,112941,0
2017-03-24,17.943,18.171,17.823,18.052,121994,0
2017-03-27,17.913,18.171,17.913,18.052,118580,0
2017-03-28,17.982,18.141,17.744,17.873,321643,0
2017-03-29,17.773,18.101,17.694,18.032,417050,0
2017-03-30,18.052,18.253,18.002,18.111,162657,0
2017-03-31,18.131,18.31,18.002,18.261,356031,0
2017-04-03,18.261,18.38,17.903,17.923,173895,0
2017-04-04,17.903,18.251,17.863,17.923,175921,0
2017-04-05,18.012,18.101,17.753,17.823,230597,0
2017-04-06,17.843,18.101,17.595,18.101,276966,0
2017-04-07,18.042,18.42,17.943,18.38,307561,0
2017-04-10,18.38,18.718,18.261,18.37,248187,0
2017-04-11,18.36,18.509,18.221,18.39,168776,0
2017-04-12,18.31,18.4,17.913,17.953,235753,0
2017-04-13,17.923,18.072,17.823,17.943,164133,0
2017-04-17,18.022,18.271,17.953,18.261,140231,0
2017-04-18,18.141,18.479,17.943,18.181,154352,0
2017-04-19,18.281,18.4,18.181,18.251,109992,0
2017-04-20,18.32,18.444,18.221,18.34,222119,0
2017-04-21,18.301,18.459,18.111,18.141,162955,0
2017-04-24,18.4,18.499,18.251,18.35,176053,0
2017-04-25,18.43,18.579,18.33,18.439,308688,0
2017-04-26,18.43,18.956,18.43,18.907,218627,0
2017-04-27,18.897,18.995,18.787,18.827,128210,0
2017-04-28,18.817,18.927,18.599,18.718,170850,0
2017-05-01,18.718,18.887,18.579,18.817,176842,0
2017-05-02,21.412,22.138,19.414,20.11,1184383,0
2017-05-03,20.11,20.567,20.03,20.438,357359,0
2017-05-04,20.428,21.213,20.372,21.164,328698,0
2017-05-05,21.134,21.312,20.666,20.696,290576,0
2017-05-08,20.716,20.914,20.388,20.756,341145,0
2017-05-09,20.806,21.262,20.796,21.154,239994,0
2017-05-10,21.104,21.134,20.806,20.984,229752,0
2017-05-11,20.944,20.964,20.607,20.934,143525,0
2017-05-12,20.885,21.064,20.657,20.706,211776,0
2017-05-15,20.826,21.372,20.816,21.332,248610,0
2017-05-16,21.392,21.61,21.124,21.203,173638,0
2017-05-17,21.004,21.232,20.786,20.796,215294,0
2017-05-18,20.766,21.004,20.576,20.676,273201,0
2017-05-19,20.686,20.895,20.462,20.586,576598,0
2017-05-22,20.586,20.616,20.11,20.15,223882,0
2017-05-23,20.11,20.288,20.07,20.159,154373,0
2017-05-24,20.159,20.323,19.921,20.08,260588,0
2017-05-25,20.12,20.318,19.97,20.298,218819,0
2017-05-26,20.249,20.398,19.891,20.288,117193,0
2017-05-30,20.229,20.318,19.891,19.911,207418,0
2017-05-31,20.05,20.159,19.901,20.135,207044,0
2017-06-01,20.12,20.676,19.901,20.656,234653,0
2017-06-02,20.716,20.924,20.567,20.726,178728,0
2017-06-05,20.796,20.796,20.288,20.616,122818,0
2017-06-06,20.438,20.686,20.219,20.428,97158,0
2017-06-07,20.438,20.806,20.164,20.786,171710,0
2017-06-08,20.726,20.816,20.448,20.586,136741,0
2017-06-09,20.636,20.904,20.537,20.796,159280,0
2017-06-12,20.776,20.875,20.338,20.527,134698,0
2017-06-13,20.676,20.726,20.278,20.328,115607,0
2017-06-14,20.398,20.498,20.219,20.318,99767,0
2017-06-15,20.1,20.338,19.97,20.318,153540,0
2017-06-16,20.07,20.626,20.07,20.626,344556,0
2017-06-19,20.746,20.756,20.378,20.458,175980,0
2017-06-20,20.488,20.816,20.488,20.676,168385,0
2017-06-21,20.726,20.935,20.696,20.905,226979,0
2017-06-22,20.836,21.113,20.726,20.955,183551,0
2017-06-23,20.935,21.095,20.756,21.075,515736,0
2017-06-26,21.025,21.334,21.015,21.155,259926,0
2017-06-27,21.085,21.234,20.776,20.856,437975,0
2017-06-28,20.995,21.334,20.95,21.314,171355,0
2017-06-29,21.294,21.374,20.92,21.234,250310,0
2017-06-30,21.254,21.254,20.925,21.055,224109,0
2017-07-03,21.075,21.254,20.925,20.965,68646,0
2017-07-05,20.975,21.165,20.876,21.055,299752,0
2017-07-06,20.925,21.13,20.626,20.686,261969,0
2017-07-07,20.706,21.03,20.646,20.955,162397,0
2017-07-10,20.945,20.945,20.477,20.507,167496,0
2017-07-11,20.467,20.746,20.417,20.507,138043,0
2017-07-12,20.586,20.786,20.437,20.646,259352,0
2017-07-13,20.636,20.935,20.427,20.846,321994,0
2017-07-14,20.806,20.876,20.666,20.696,155566,0
2017-07-17,20.686,21.115,20.686,20.925,202827,0
2017-07-18,20.806,20.955,20.497,20.586,241379,0
2017-07-19,20.616,20.896,20.606,20.776,216667,0
2017-07-20,20.776,20.915,20.656,20.826,102016,0
2017-07-21,20.935,20.955,20.616,20.646,129131,0
2017-07-24,20.686,20.696,20.437,20.636,164781,0
2017-07-25,20.636,20.746,20.477,20.487,244270,0
2017-07-26,20.537,20.537,20.397,20.427,193298,0
2017-07-27,20.437,20.497,20.078,20.218,131741,0
2017-07-28,20.208,20.427,20.188,20.332,110196,0
2017-07-31,20.357,20.427,20.194,20.367,131831,0
2017-08-01,20.417,20.427,20.078,20.158,121375,0
2017-08-02,20.198,20.387,19.938,20.138,137658,0
2017-08-03,20.138,20.277,19.948,20.138,153722,0
2017-08-04,20.148,20.148,19.739,19.988,156613,0
2017-08-07,19.978,20.107,19.659,19.799,126206,0
2017-08-08,20.367,20.796,19.809,20.248,233115,0
2017-08-09,20.158,20.168,19.729,19.889,209503,0
2017-08-10,19.779,19.804,19.141,19.151,145020,0
2017-08-11,19.141,19.241,19.001,19.131,279556,0
2017-08-14,19.241,19.51,19.081,19.37,145425,0
2017-08-15,19.42,19.44,19.211,19.241,95484,0
2017-08-16,19.3,19.33,19.121,19.131,115969,0
2017-08-17,19.081,19.28,18.902,18.952,215008,0
2017-08-18,18.812,19.121,18.812,18.892,138648,0
2017-08-21,18.852,19.33,18.792,19.171,176722,0
2017-08-22,19.161,19.33,19.001,19.031,125784,0
2017-08-23,19.041,19.161,18.722,18.822,107604,0
2017-08-24,18.852,18.981,18.752,18.802,94718,0
2017-08-25,18.852,18.952,18.742,18.832,96630,0
2017-08-28,18.892,19.031,18.857,18.912,138951,0
2017-08-29,18.762,18.971,18.762,18.812,130936,0
2017-08-30,18.832,19.031,18.752,18.912,170658,0
2017-08-31,18.942,19.3,18.942,19.271,183593,0
2017-09-01,19.29,19.33,19.061,19.181,93175,0
2017-09-05,19.161,19.35,19.021,19.091,176440,0
2017-09-06,19.111,19.32,18.991,19.31,147806,0
2017-09-07,19.3,19.34,19.111,19.171,175941,0
2017-09-08,19.101,19.29,18.852,19.081,243388,0
2017-09-11,19.191,19.425,19.111,19.231,239784,0
2017-09-12,19.56,19.739,19.36,19.659,210955,0
2017-09-13,19.669,19.958,19.669,19.958,154300,0
2017-09-14,19.829,19.909,19.699,19.759,104027,0
2017-09-15,19.799,19.988,19.59,19.669,301977,0
2017-09-18,19.639,19.869,19.639,19.749,121802,0
2017-09-19,19.759,19.869,19.45,19.48,104507,0
2017-09-20,19.5,19.689,19.4,19.44,90009,0
2017-09-21,19.43,19.74,19.37,19.68,121352,0
2017-09-22,19.64,20.02,19.53,19.94,99315,0
2017-09-25,19.9,20.13,19.82,20.11,170780,0
2017-09-26,20.09,20.26,19.891,19.94,116153,0
2017-09-27,20.05,20.33,19.86,20.25,166009,0
2017-09-28,20.2,20.28,20.05,20.24,100400,0
2017-09-29,20.25,20.43,20.24,20.32,174581,0
2017-10-02,20.45,20.79,20.38,20.78,187837,0
2017-10-03,20.72,20.8,20.5,20.75,173023,0
2017-10-04,20.71,20.92,20.71,20.79,103961,0
2017-10-05,20.83,20.87,20.65,20.66,94593,0
2017-10-06,20.63,20.63,20.31,20.56,90679,0
2017-10-09,20.6,20.8,20.42,20.47,81880,0
2017-10-10,20.57,20.63,20.41,20.56,97711,0
2017-10-11,20.56,20.63,20.41,20.56,155235,0
2017-10-12,20.56,20.82,20.35,20.79,166892,0
2017-10-13,20.75,20.79,20.54,20.55,140709,0
2017-10-16,20.6,20.68,20.26,20.42,104578,0
2017-10-17,20.43,20.43,20.23,20.31,61644,0
2017-10-18,20.34,20.51,20.34,20.43,85288,0
2017-10-19,20.41,20.47,20.13,20.26,93116,0
2017-10-20,20.42,20.53,20.38,20.46,126278,0
2017-10-23,20.51,20.5201,20.345,20.37,68870,0
2017-10-24,20.4,20.59,20.25,20.34,147445,0
2017-10-25,20.35,20.41,19.94,19.96,102399,0
2017-10-26,19.93,20.195,19.86,20.09,79794,0
2017-10-27,20.07,20.31,19.96,20.31,84738,0
2017-10-30,20.45,20.45,20,20.34,138176,0
2017-10-31,20.55,21.7,20.2,21.35,553097,0
2017-11-01,21.53,21.62,21.12,21.48,282497,0
2017-11-02,21.4,21.5,21.17,21.36,283945,0
2017-11-03,21.32,21.6,21.21,21.47,274595,0
2017-11-06,21.48,21.62,21.36,21.51,204424,0
2017-11-07,21.51,21.51,21.275,21.46,195601,0
2017-11-08,21.46,21.54,21.27,21.51,176155,0
2017-11-09,21.38,21.55,21.22,21.51,150497,0
2017-11-10,21.45,21.52,20.9,20.91,196989,0
