Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7589,8.9013,8.6079,8.8746,196841,0
2005-02-28,8.8562,9.0355,8.7232,8.9282,137799,0
2005-03-01,8.9898,9.701,8.9531,9.611,287466,0
2005-03-02,9.701,9.701,9.4429,9.54,76704,0
2005-03-03,9.594,9.747,9.504,9.684,230640,0
2005-03-04,9.701,9.795,9.504,9.655,145569,0
2005-03-07,9.655,9.756,9.257,9.559,234907,0
2005-03-08,9.504,10.049,9.3899,9.701,203438,0
2005-03-09,9.567,9.852,9.504,9.665,75428,0
2005-03-10,9.611,9.701,9.3447,9.567,124928,0
2005-03-11,9.4697,9.611,8.5636,9.4429,617753,0
2005-03-14,9.2128,9.567,9.0355,9.504,147304,0
2005-03-15,9.576,9.701,9.55,9.701,158141,0
2005-03-16,9.3175,9.701,9.2734,9.629,83271,0
2005-03-17,9.513,9.701,9.513,9.675,112755,0
2005-03-18,9.611,9.915,9.504,9.814,233221,0
2005-03-21,9.824,9.861,9.701,9.764,108096,0
2005-03-22,9.675,9.805,9.611,9.771,67731,0
2005-03-23,9.701,9.861,9.3274,9.637,49866,0
2005-03-24,9.523,9.861,9.523,9.603,44922,0
2005-03-28,9.701,9.737,9.257,9.665,112040,0
2005-03-29,9.576,9.603,9.257,9.4265,96401,0
2005-03-30,9.4265,9.4786,8.6522,9.0884,203999,0
2005-03-31,8.8836,9.594,8.8836,9.3802,249016,0
2005-04-01,9.2824,9.637,9.2824,9.4528,71140,0
2005-04-04,9.586,9.586,9.1125,9.299,135839,0
2005-04-05,9.4339,9.54,9.2311,9.3723,66801,0
2005-04-06,9.257,9.586,9.2398,9.4528,86812,0
2005-04-07,9.559,9.559,9.2128,9.55,66214,0
2005-04-08,9.523,9.647,9.3088,9.523,45808,0
2005-04-11,9.4786,9.701,9.4528,9.531,98556,0
2005-04-12,9.4339,9.523,9.044,9.3447,77077,0
2005-04-13,9.3546,9.629,9.3175,9.4265,46536,0
2005-04-14,9.257,9.4697,9.2398,9.2398,103458,0
2005-04-15,9.257,9.4786,9.1677,9.4597,99783,0
2005-04-18,9.257,9.4265,8.9104,9.1037,66639,0
2005-04-19,9.0162,9.2824,9.0077,9.1762,66877,0
2005-04-20,9.0884,9.4429,9.0884,9.4166,52178,0
2005-04-21,9.4339,9.523,9.3802,9.4597,77119,0
2005-04-22,9.3359,9.4885,9.3359,9.4697,138664,0
2005-04-25,9.3723,9.824,9.3634,9.711,217622,0
2005-04-26,9.711,10.491,8.9104,10.161,522239,0
2005-04-27,10.161,10.356,10.049,10.066,296077,0
2005-04-28,10.066,10.136,9.701,9.779,86937,0
2005-04-29,9.675,10.136,9.637,10.074,90352,0
2005-05-02,10.127,10.253,9.974,9.974,90821,0
2005-05-03,10.136,10.136,10.002,10.136,76337,0
2005-05-04,10.136,10.136,9.924,9.933,146656,0
2005-05-05,10.198,10.491,10.074,10.216,472384,0
2005-05-06,10.127,10.294,10.039,10.136,220093,0
2005-05-09,10.091,10.268,10.074,10.136,410662,0
2005-05-10,10.136,10.161,10.057,10.152,296916,0
2005-05-11,10.099,10.198,10.074,10.152,172546,0
2005-05-12,10.074,10.356,10.074,10.268,158643,0
2005-05-13,10.268,10.58,10.066,10.403,316046,0
2005-05-16,10.431,10.73,10.011,10.608,603822,0
2005-05-17,10.58,11.067,10.58,10.971,342866,0
2005-05-18,11.051,11.085,10.784,10.98,226293,0
2005-05-19,11.016,11.195,10.899,11.148,191992,0
2005-05-20,11.016,11.325,10.933,11.148,175768,0
2005-05-23,11.334,11.37,10.899,11.248,304979,0
2005-05-24,11.271,11.325,11.067,11.157,192784,0
2005-05-25,11.157,11.22,10.971,11.085,201204,0
2005-05-26,11.06,11.085,10.892,11.008,154902,0
2005-05-27,10.925,11.239,10.899,11.094,167365,0
2005-05-31,11.195,11.416,11.034,11.37,330716,0
2005-06-01,11.416,11.459,11.307,11.389,159106,0
2005-06-02,11.408,11.426,11.195,11.325,163900,0
2005-06-03,11.307,11.398,11.255,11.299,172653,0
2005-06-06,11.398,11.459,11.255,11.416,341541,0
2005-06-07,11.459,11.459,11.103,11.37,288480,0
2005-06-08,11.344,11.459,11.016,11.103,178658,0
2005-06-09,11.22,11.426,11.016,11.37,123938,0
2005-06-10,11.459,11.459,11.289,11.408,171292,0
2005-06-13,11.408,11.663,11.315,11.585,239761,0
2005-06-14,11.557,11.993,11.557,11.931,245698,0
2005-06-15,11.948,12.428,11.939,12.321,306015,0
2005-06-16,12.455,13.048,12.321,12.722,542220,0
2005-06-17,12.783,12.96,11.877,12.339,219589,0
2005-06-20,12.383,12.739,11.958,12.126,141890,0
2005-06-21,12.154,12.438,11.993,12.41,239837,0
2005-06-22,12.667,12.739,12.145,12.224,229831,0
2005-06-23,12.455,12.552,12.117,12.249,169875,0
2005-06-24,12.402,12.667,12.08,12.598,2142788,0
2005-06-27,12.693,12.783,12.249,12.497,235916,0
2005-06-28,12.543,12.674,12.356,12.607,158791,0
2005-06-29,12.649,13.093,12.472,12.846,273227,0
2005-06-30,12.853,13.185,12.837,12.935,418050,0
2005-07-01,12.969,12.969,12.552,12.917,95840,0
2005-07-05,12.997,12.997,12.774,12.95,179381,0
2005-07-06,13.007,13.103,12.703,13.103,452325,0
2005-07-07,12.88,13.253,12.783,13.253,220351,0
2005-07-08,13.351,13.575,13.137,13.263,298071,0
2005-07-11,13.229,13.662,13.193,13.527,301640,0
2005-07-12,13.566,13.662,13.067,13.11,348001,0
2005-07-13,13.175,13.203,12.028,12.339,409506,0
2005-07-14,12.356,12.41,11.603,12.028,450243,0
2005-07-15,11.815,12.766,11.815,12.284,256083,0
2005-07-18,12.275,12.837,12.249,12.703,223074,0
2005-07-19,12.667,12.783,12.472,12.783,198531,0
2005-07-20,12.73,12.917,12.472,12.917,132097,0
2005-07-21,12.837,12.837,9.3899,10.011,1183620,0
2005-07-22,9.795,10.049,9.787,9.95,605408,0
2005-07-25,9.95,9.95,9.3546,9.619,511451,0
2005-07-26,9.915,10.348,9.728,10.152,408100,0
2005-07-27,10.161,10.571,10.161,10.562,335170,0
2005-07-28,10.599,10.706,10.276,10.706,242197,0
2005-07-29,10.706,10.933,10.464,10.758,127023,0
2005-08-01,10.883,10.899,10.526,10.723,241800,0
2005-08-02,10.649,10.999,10.649,10.943,150210,0
2005-08-03,10.943,10.971,10.758,10.767,137816,0
2005-08-04,10.803,10.971,10.668,10.784,115839,0
2005-08-05,10.758,10.943,10.739,10.775,134711,0
2005-08-08,10.706,10.925,10.268,10.412,219851,0
2005-08-09,10.333,10.403,10.136,10.268,312973,0
2005-08-10,10.323,10.543,10.323,10.51,103260,0
2005-08-11,10.482,10.571,10.385,10.431,89947,0
2005-08-12,10.385,10.803,10.169,10.58,105166,0
2005-08-15,10.635,10.999,10.518,10.668,212003,0
2005-08-16,10.642,10.649,10.304,10.403,156765,0
2005-08-17,10.323,10.412,9.843,10.091,147363,0
2005-08-18,10.091,10.146,9.637,10.066,86110,0
2005-08-19,10.146,10.152,9.933,10.083,117040,0
2005-08-22,10.049,10.049,9.665,9.915,137691,0
2005-08-23,9.924,10.127,9.897,9.897,58772,0
2005-08-24,9.852,9.974,9.711,9.719,85680,0
2005-08-25,9.701,10.011,9.1037,9.3989,308234,0
2005-08-26,9.4077,9.4786,8.6437,8.9531,287456,0
2005-08-29,8.9531,9.1762,8.8479,9.1677,174213,0
2005-08-30,9.1677,9.2311,8.8211,9.026,199681,0
2005-08-31,8.9804,9.1401,8.5369,9.026,88385,0
2005-09-01,9.026,9.3634,8.9013,9.257,91967,0
2005-09-02,9.2311,9.523,9.2311,9.3723,77549,0
2005-09-06,9.3359,9.504,9.1497,9.2495,110251,0
2005-09-07,9.2734,9.3989,9.1677,9.3723,186034,0
2005-09-08,9.2658,9.4166,9.203,9.3274,87149,0
2005-09-09,9.1851,9.629,8.7589,9.567,174895,0
2005-09-12,9.523,9.523,9.2734,9.3359,108608,0
2005-09-13,9.2824,9.3899,8.9531,8.9711,94632,0
2005-09-14,9.0607,9.0788,8.7499,8.8562,162334,0
2005-09-15,8.83,8.9898,8.6168,8.7413,171204,0
2005-09-16,8.7679,8.919,8.5991,8.8123,197264,0
2005-09-19,8.7767,8.8746,8.6699,8.7767,90853,0
2005-09-20,8.8836,9.2214,8.8562,9.0607,104892,0
2005-09-21,9.0968,9.0968,8.7146,8.7146,196547,0
2005-09-22,8.6874,8.6874,8.0127,8.5722,116083,0
2005-09-23,8.5101,8.5722,8.3769,8.3769,94963,0
2005-09-26,8.3413,9.2311,8.2349,8.9531,197081,0
2005-09-27,9.0162,9.1762,8.9104,9.0536,133049,0
2005-09-28,9.1497,9.1497,8.7322,8.8032,97970,0
2005-09-29,8.8479,9.1762,8.7679,9.1037,75905,0
2005-09-30,9.0355,9.1936,8.9898,9.0788,69662,0
2005-10-03,9.0355,9.4265,8.5015,8.7499,267612,0
2005-10-04,8.6874,8.8387,8.3325,8.3769,134555,0
2005-10-05,8.3769,8.3769,7.8615,7.9149,173764,0
2005-10-06,7.9149,8.4478,7.8083,8.1903,116710,0
2005-10-07,8.1994,8.386,7.8793,8.1994,52178,0
2005-10-10,8.1549,8.3769,7.9684,8.3413,120835,0
2005-10-11,8.3769,8.43,7.906,7.9149,161039,0
2005-10-12,7.8793,7.9506,7.4266,7.8709,132301,0
2005-10-13,7.7995,8.1549,7.6485,8.1372,75064,0
2005-10-14,9.1851,9.1851,8.2615,8.7146,264566,0
2005-10-17,8.7499,9.0355,8.4392,8.7322,137961,0
2005-10-18,8.7322,8.9282,8.4124,8.7945,147145,0
2005-10-19,8.7767,9.1677,8.7767,9.1677,141271,0
2005-10-20,9.1677,9.1677,8.8387,8.9627,110550,0
2005-10-21,8.9013,9.1497,8.5991,8.5991,97676,0
2005-10-24,8.6257,8.7499,8.5101,8.6257,115085,0
2005-10-25,8.6079,8.6079,8.3413,8.5459,132358,0
2005-10-26,8.4658,9.1125,8.4658,8.8387,67218,0
2005-10-27,8.6257,8.8211,8.5192,8.6079,85001,0
2005-10-28,8.6437,8.9013,8.6079,8.7232,54827,0
2005-10-31,8.7413,9.0077,8.6791,8.7146,74732,0
2005-11-01,8.6612,8.7413,8.3148,8.6612,162809,0
2005-11-02,8.6612,8.6612,8.4747,8.5101,97752,0
2005-11-03,8.5101,8.7322,8.386,8.4392,127979,0
2005-11-04,8.3946,8.5101,8.3236,8.3682,70070,0
2005-11-07,8.2971,8.4658,8.1549,8.2169,131992,0
2005-11-08,8.1638,8.1728,8.0038,8.0572,135156,0
2005-11-09,8.0661,8.0661,7.6485,8.0215,158049,0
2005-11-10,8.0839,8.5369,7.906,8.5192,95501,0
2005-11-11,8.5015,8.5192,8.386,8.4658,55419,0
2005-11-14,8.4216,8.5901,8.2703,8.3682,62328,0
2005-11-15,8.3236,8.5636,8.3236,8.386,63969,0
2005-11-16,8.4658,8.4658,8.0304,8.1459,103840,0
2005-11-17,8.1903,8.5015,8.1903,8.4478,136965,0
2005-11-18,8.5901,8.7499,8.3236,8.7055,61065,0
2005-11-21,8.6612,8.8479,8.6437,8.8123,60810,0
2005-11-22,8.7499,9.0884,8.7322,9.0077,57222,0
2005-11-23,8.9354,9.0162,8.7589,8.7945,95941,0
2005-11-25,8.7679,8.8562,8.7322,8.7945,11327,0
2005-11-28,8.7679,8.9104,8.7232,8.8032,69812,0
2005-11-29,8.8479,8.8656,8.7856,8.8211,49088,0
2005-11-30,8.7589,8.9013,8.7589,8.8211,59787,0
2005-12-01,8.8387,9.4697,8.7856,9.4265,127182,0
2005-12-02,9.3899,9.4786,9.1851,9.2398,55153,0
2005-12-05,9.1037,9.4339,9.1037,9.3723,73213,0
2005-12-06,9.4339,9.637,9.3634,9.3802,79099,0
2005-12-07,9.4528,9.4597,9.0077,9.1851,86710,0
2005-12-08,9.158,9.647,9.158,9.3802,70968,0
2005-12-09,9.3088,9.701,9.3088,9.603,46037,0
2005-12-12,9.559,9.888,9.4885,9.871,80010,0
2005-12-13,9.795,9.852,9.2214,9.257,169336,0
2005-12-14,9.4166,9.523,9.3274,9.3447,131476,0
2005-12-15,9.2734,9.3989,9.2128,9.299,51381,0
2005-12-16,9.2919,9.711,9.2919,9.513,406346,0
2005-12-19,9.675,9.692,9.3989,9.4339,154907,0
2005-12-20,9.4339,9.594,9.3546,9.3802,62671,0
2005-12-21,9.4265,9.559,9.3723,9.523,27724,0
2005-12-22,9.629,9.992,9.531,9.992,102365,0
2005-12-23,9.965,10.091,9.655,9.843,38441,0
2005-12-27,9.843,9.843,9.513,9.513,51666,0
2005-12-28,9.4786,9.559,9.3546,9.4885,67291,0
2005-12-29,9.4166,9.567,9.3447,9.4786,74534,0
2005-12-30,9.4429,9.4528,9.1677,9.1851,100253,0
2006-01-03,9.2214,9.603,9.2214,9.4955,109269,0
2006-01-04,9.4339,9.531,9.3274,9.4429,45254,0
2006-01-05,9.4265,9.55,9.2824,9.3088,45049,0
2006-01-06,9.504,9.55,9.299,9.4429,58627,0
2006-01-09,9.4166,9.559,9.4166,9.513,76117,0
2006-01-10,9.3546,9.504,9.3274,9.4166,72560,0
2006-01-11,9.3546,9.4528,9.2919,9.3359,62714,0
2006-01-12,9.257,9.3899,9.257,9.3447,76133,0
2006-01-13,9.3359,9.3802,9.2658,9.3723,113984,0
2006-01-17,9.3359,9.576,9.2824,9.4339,108619,0
2006-01-18,9.2398,9.4597,9.2398,9.4597,87238,0
2006-01-19,9.4955,9.701,9.4955,9.684,65847,0
2006-01-20,9.701,9.701,9.2658,9.55,86655,0
2006-01-23,9.54,9.665,9.531,9.665,71359,0
2006-01-24,9.692,10.083,9.655,9.992,116976,0
2006-01-25,10.02,10.34,9.965,10.216,191724,0
2006-01-26,9.941,10.179,9.915,10.161,93621,0
2006-01-27,10.136,10.34,10.136,10.34,110743,0
2006-01-30,10.431,10.482,10.002,10.403,113686,0
2006-01-31,10.491,10.491,10.333,10.464,178003,0
2006-02-01,10.403,10.775,10.375,10.649,155363,0
2006-02-02,10.394,10.58,9.805,10.099,283275,0
2006-02-03,9.992,10.464,9.965,10.286,269694,0
2006-02-06,10.188,10.439,9.843,10.356,384547,0
2006-02-07,10.294,10.518,9.906,9.95,78097,0
2006-02-08,9.941,10.109,9.933,10.074,141309,0
2006-02-09,10.136,10.333,9.974,10.226,135645,0
2006-02-10,10.216,10.304,9.992,10.198,191417,0
2006-02-13,10.109,10.323,10.109,10.268,91947,0
2006-02-14,10.245,10.412,10.226,10.333,129051,0
2006-02-15,10.304,10.482,10.286,10.348,133747,0
2006-02-16,10.448,10.552,10.276,10.464,224134,0
2006-02-17,10.543,10.58,10.394,10.543,145317,0
2006-02-21,10.518,10.59,10.403,10.58,92510,0
2006-02-22,10.552,10.713,10.448,10.713,85555,0
2006-02-23,10.687,10.767,10.533,10.749,113648,0
2006-02-24,10.784,10.784,10.617,10.687,107940,0
2006-02-27,10.749,10.784,10.608,10.73,125796,0
2006-02-28,10.649,10.739,10.323,10.394,201242,0
2006-03-01,10.313,10.668,10.313,10.668,168177,0
2006-03-02,10.668,10.758,10.58,10.649,151035,0
2006-03-03,10.58,10.758,10.518,10.635,49345,0
2006-03-06,10.713,10.803,10.518,10.526,172971,0
2006-03-07,10.518,10.626,10.431,10.518,108042,0
2006-03-08,10.518,10.999,10.464,10.533,191105,0
2006-03-09,10.59,11.264,10.59,11.255,159905,0
2006-03-10,11.281,11.548,11.067,11.548,183755,0
2006-03-13,11.557,11.839,11.557,11.762,102076,0
2006-03-14,11.762,11.824,11.103,11.157,115489,0
2006-03-15,11.111,11.557,11.103,11.51,346061,0
2006-03-16,11.575,11.611,11.211,11.22,100398,0
2006-03-17,11.22,11.408,11.085,11.289,301352,0
2006-03-20,11.281,11.281,11.139,11.167,125140,0
2006-03-21,11.167,11.37,10.99,10.99,224054,0
2006-03-22,10.962,11.176,10.962,11.016,310514,0
2006-03-23,10.971,11.167,10.943,11.167,174232,0
2006-03-24,11.195,11.315,10.971,11.094,128908,0
2006-03-27,11.067,11.538,11.067,11.459,184429,0
2006-03-28,11.435,11.645,11.271,11.416,135459,0
2006-03-29,11.426,11.502,11.37,11.451,81019,0
2006-03-30,11.487,11.548,11.289,11.443,71369,0
2006-03-31,11.51,11.51,11.06,11.239,157134,0
2006-04-03,11.281,11.435,11.148,11.379,173005,0
2006-04-04,11.352,11.451,11.085,11.211,218797,0
2006-04-05,11.22,11.325,11.157,11.281,82884,0
2006-04-06,11.248,11.459,11.094,11.334,63291,0
2006-04-07,11.408,11.451,11.008,11.008,54274,0
2006-04-10,11.13,11.904,11.094,11.832,283507,0
2006-04-11,11.848,11.894,10.962,10.99,106413,0
2006-04-12,11.016,11.451,11.016,11.361,66724,0
2006-04-13,11.37,11.698,11.289,11.645,64362,0
2006-04-17,11.629,11.717,11.548,11.672,72175,0
2006-04-18,11.762,12.241,11.762,12.232,140760,0
2006-04-19,12.241,12.312,11.967,12.304,94119,0
2006-04-20,12.284,12.284,11.672,11.922,48359,0
2006-04-21,12.045,12.117,11.435,11.594,121185,0
2006-04-24,11.611,11.727,11.538,11.585,56965,0
2006-04-25,11.585,12.045,11.487,11.886,92315,0
2006-04-26,11.886,12.028,11.877,11.958,35383,0
2006-04-27,11.877,12.089,11.708,11.904,51940,0
2006-04-28,11.877,12.196,11.519,12.171,74999,0
2006-05-01,12.206,12.249,11.939,12.099,75109,0
2006-05-02,12.099,12.099,11.762,11.913,80833,0
2006-05-03,11.886,12.241,11.735,12.145,169144,0
2006-05-04,12.108,12.249,11.922,12.145,82644,0
2006-05-05,12.224,12.33,12.154,12.163,50157,0
2006-05-08,12.099,12.339,11.922,12.304,74422,0
2006-05-09,12.179,12.232,12.054,12.135,49159,0
2006-05-10,12.196,12.196,11.958,12.045,94164,0
2006-05-11,12.145,12.321,11.939,11.939,103457,0
2006-05-12,11.815,11.958,11.548,11.672,84151,0
2006-05-15,11.548,11.894,11.548,11.832,96226,0
2006-05-16,11.824,12.304,11.824,12.163,202167,0
2006-05-17,12.045,12.33,12.008,12.108,97616,0
2006-05-18,12.196,12.988,12.196,12.321,172555,0
2006-05-19,12.268,12.366,11.698,11.976,90668,0
2006-05-22,11.931,12.783,11.762,12.534,128813,0
2006-05-23,12.625,12.658,11.708,11.858,76888,0
2006-05-24,11.77,11.993,11.459,11.867,142186,0
2006-05-25,11.948,12.008,11.735,11.886,102857,0
2006-05-26,11.948,12.117,11.797,11.922,51311,0
2006-05-30,11.637,12.171,11.637,11.779,74650,0
2006-05-31,11.779,11.931,11.637,11.681,97109,0
2006-06-01,11.681,12.284,11.681,12.241,159418,0
2006-06-02,12.268,12.783,12.268,12.625,121577,0
2006-06-05,12.552,12.819,12.206,12.294,161938,0
2006-06-06,12.214,12.722,11.779,12.045,142883,0
2006-06-07,12.018,12.674,12.008,12.472,103174,0
2006-06-08,12.374,12.87,12.089,12.81,98242,0
2006-06-09,12.81,12.943,12.658,12.766,106651,0
2006-06-12,12.722,12.739,11.653,11.717,98159,0
2006-06-13,11.797,12.349,11.663,12.072,142861,0
2006-06-14,11.832,11.832,11.157,11.211,134243,0
2006-06-15,11.352,12.284,11.255,12.154,118615,0
2006-06-16,12.154,12.179,11.443,11.848,346159,0
2006-06-19,11.848,11.848,10.838,11.026,160208,0
2006-06-20,10.98,11.22,10.864,10.909,186925,0
2006-06-21,10.909,11.361,10.909,11.13,149355,0
2006-06-22,11.076,11.211,10.73,10.909,103088,0
2006-06-23,10.909,11.435,10.784,11.195,86881,0
2006-06-26,11.239,11.797,11.167,11.789,79585,0
2006-06-27,11.832,12.214,11.745,11.839,154186,0
2006-06-28,11.922,12.018,11.548,11.867,51106,0
2006-06-29,11.931,12.543,11.745,12.506,133988,0
2006-06-30,12.534,13.007,12.374,12.899,391069,0
2006-07-03,13.007,13.229,12.899,13.229,88848,0
2006-07-05,13.042,13.128,12.552,12.703,199667,0
2006-07-06,12.756,12.917,12.304,12.515,169776,0
2006-07-07,12.455,13.103,12.455,12.861,102563,0
2006-07-10,12.917,13.229,12.861,13.229,122101,0
2006-07-11,13.229,13.229,12.926,13.093,204049,0
2006-07-12,13.085,13.085,12.099,12.241,149247,0
2006-07-13,12.099,12.428,11.69,11.77,516890,0
2006-07-14,11.717,12.163,11.663,12.099,99006,0
2006-07-17,12.145,12.171,11.519,11.637,88516,0
2006-07-18,11.698,12.045,11.487,11.735,90849,0
2006-07-19,11.789,12.249,11.708,11.886,97987,0
2006-07-20,11.806,12.072,10.99,11.148,119941,0
2006-07-21,11.076,11.22,10.73,10.883,207107,0
2006-07-24,10.873,11.416,10.873,10.933,203839,0
2006-07-25,10.98,11.762,10.98,11.435,272250,0
2006-07-26,11.435,12.374,11.435,12.171,166753,0
2006-07-27,12.304,12.739,11.806,12.249,198715,0
2006-07-28,12.374,12.907,12.339,12.889,285210,0
2006-07-31,12.907,13.236,12.899,13.229,179727,0
2006-08-01,13.211,13.389,13.024,13.146,322373,0
2006-08-02,13.229,14.017,13.156,13.967,496273,0
2006-08-03,13.804,14.069,13.601,14.017,340890,0
2006-08-04,14.106,14.106,13.839,14.097,238203,0
2006-08-07,14.125,14.543,14.017,14.256,589417,0
2006-08-08,14.106,14.153,13.929,14.088,391617,0
2006-08-09,14.115,14.197,14.001,14.044,242830,0
2006-08-10,14.017,14.221,13.929,14.171,275515,0
2006-08-11,14.115,14.228,13.939,14.125,136722,0
2006-08-14,14.302,14.462,14.171,14.256,376300,0
2006-08-15,14.348,15.297,14.284,15.2,557336,0
2006-08-16,15.252,15.315,14.694,15.157,309604,0
2006-08-17,15.208,15.395,15.075,15.27,215471,0
2006-08-18,15.343,15.403,15.092,15.225,523992,0
2006-08-21,15.431,15.431,15.109,15.2,507968,0
2006-08-22,15.2,15.376,14.994,15.225,356075,0
2006-08-23,15.157,15.431,15.157,15.351,168580,0
2006-08-24,15.385,15.413,15.075,15.287,406778,0
2006-08-25,15.208,15.474,15.172,15.431,331170,0
2006-08-28,14.888,15.483,14.782,15.385,474710,0
2006-08-29,15.376,16.052,15.343,15.904,358874,0
2006-08-30,16.088,16.256,15.679,16.256,314890,0
2006-08-31,16.31,16.399,15.767,15.894,193199,0
2006-09-01,15.945,16.016,15.581,15.894,131258,0
2006-09-05,15.828,16.31,15.431,16.219,306529,0
2006-09-06,16.133,16.31,15.904,16.196,148007,0
2006-09-07,16.141,16.354,15.894,16.016,156339,0
2006-09-08,16.098,16.238,14.728,14.994,374887,0
2006-09-11,14.985,15.556,14.63,15.474,162497,0
2006-09-12,15.52,15.6,15.208,15.423,152857,0
2006-09-13,15.483,15.758,15.03,15.66,165275,0
2006-09-14,15.556,15.688,15.343,15.413,190823,0
2006-09-15,15.491,15.529,15.101,15.244,210642,0
2006-09-18,15.172,15.431,14.951,15.376,120769,0
2006-09-19,15.431,15.529,14.675,15.109,168412,0
2006-09-20,15.279,15.547,15.101,15.128,131056,0
2006-09-21,15.225,15.448,15.04,15.351,147712,0
2006-09-22,15.234,15.385,14.888,15.262,166163,0
2006-09-25,15.225,15.366,14.471,14.694,121547,0
2006-09-26,14.604,14.977,14.604,14.969,101402,0
2006-09-27,14.854,14.888,14.579,14.88,91784,0
2006-09-28,14.985,15.244,14.88,15.138,139333,0
2006-09-29,15.109,15.351,14.862,14.897,170976,0
2006-10-02,14.835,15.147,13.839,13.929,362677,0
2006-10-03,13.839,15.333,13.761,15.2,271562,0
2006-10-04,15.092,15.698,14.897,15.65,167495,0
2006-10-05,15.6,15.904,15.483,15.846,175822,0
2006-10-06,15.846,15.846,15.172,15.225,83534,0
2006-10-09,15.297,15.315,14.985,15.297,105471,0
2006-10-10,15.376,15.743,15.27,15.66,106504,0
2006-10-11,15.776,15.92,15.483,15.846,128390,0
2006-10-12,15.92,16.55,15.465,15.5,416140,0
2006-10-13,15.904,17.33,15.776,17.303,330993,0
2006-10-16,17.633,18.51,17.59,17.917,533871,0
2006-10-17,18.007,18.425,17.553,17.758,321284,0
2006-10-18,17.9,17.97,16.745,16.965,284765,0
2006-10-19,16.974,17.652,16.946,17.28,215805,0
2006-10-20,17.385,17.67,17.366,17.633,100374,0
2006-10-23,17.598,17.633,16.619,16.745,231722,0
2006-10-24,17.094,19.126,16.965,18.06,440065,0
2006-10-25,18.344,19.215,18.068,19.151,410049,0
2006-10-26,19.17,19.463,18.689,19.463,337196,0
2006-10-27,19.496,19.515,18.707,18.754,208463,0
2006-10-30,18.824,19.135,18.529,18.735,176593,0
2006-10-31,19.126,19.126,18.113,18.227,174514,0
2006-11-01,18.38,18.458,17.58,17.721,291888,0
2006-11-02,17.652,17.944,17.084,17.153,280792,0
2006-11-03,17.33,17.695,17.224,17.242,147619,0
2006-11-06,17.385,18.177,17.339,18.086,255797,0
2006-11-07,17.97,18.361,17.97,18.096,138177,0
2006-11-08,18.068,18.336,17.874,18.177,140935,0
2006-11-09,18.246,18.51,17.952,18.211,204115,0
2006-11-10,18.177,18.39,17.98,18.185,68742,0
2006-11-13,18.086,18.317,17.839,17.881,98540,0
2006-11-14,17.935,19.394,17.81,19.375,208089,0
2006-11-15,19.384,19.702,18.983,19.553,191084,0
2006-11-16,19.617,19.943,19.471,19.835,222630,0
2006-11-17,19.818,19.845,18.754,18.869,114653,0
2006-11-20,18.824,19.197,18.548,19.056,108775,0
2006-11-21,18.983,19.384,18.921,19.355,66148,0
2006-11-22,19.394,19.702,18.878,18.903,79281,0
2006-11-24,17.376,17.961,17.084,17.116,702544,0
2006-11-27,17.403,18.236,17.171,17.9,302328,0
2006-11-28,17.891,18.308,17.633,18.29,184423,0
2006-11-29,18.493,19.056,18.467,18.833,194693,0
2006-11-30,18.869,18.93,18.538,18.538,186688,0
2006-12-01,18.52,18.842,17.819,17.847,182890,0
2006-12-04,17.856,18.585,17.829,18.529,159544,0
2006-12-05,18.52,18.52,17.792,18.149,249464,0
2006-12-06,18.051,18.371,17.792,18.256,80040,0
2006-12-07,18.256,18.336,17.652,17.695,87254,0
2006-12-08,17.58,17.998,17.27,17.768,139476,0
2006-12-11,17.768,18.068,17.662,18.007,94454,0
2006-12-12,17.98,17.98,17.516,17.713,120111,0
2006-12-13,17.662,17.874,17.526,17.829,100174,0
2006-12-14,17.81,17.917,17.446,17.749,120181,0
2006-12-15,17.874,18.218,17.792,18.121,112253,0
2006-12-18,18.29,18.336,17.339,17.385,84244,0
2006-12-19,17.366,17.891,17.313,17.782,105752,0
2006-12-20,17.847,17.952,17.561,17.642,62028,0
2006-12-21,17.633,18.203,17.455,17.881,78306,0
2006-12-22,17.829,18.13,17.33,17.615,65514,0
2006-12-26,17.498,18.06,17.49,17.927,43114,0
2006-12-27,17.874,18.104,17.874,18.06,73892,0
2006-12-28,18.076,18.51,17.98,18.442,76747,0
2006-12-29,18.344,19.056,18.344,18.451,162966,0
2007-01-03,18.486,18.486,18.016,18.298,144646,0
2007-01-04,18.177,18.887,17.874,18.715,100794,0
2007-01-05,18.548,18.715,18.308,18.585,129658,0
2007-01-08,18.585,18.859,18.185,18.603,96282,0
2007-01-09,18.567,18.603,17.615,18.344,150819,0
2007-01-10,18.203,18.398,17.81,18.025,107205,0
2007-01-11,18.007,19.72,17.97,19.506,230687,0
2007-01-12,19.463,20.53,19.27,20.112,195164,0
2007-01-16,20.074,20.074,18.869,19.109,213672,0
2007-01-17,19.001,19.496,18.983,19.241,75969,0
2007-01-18,19.394,19.99,19.394,19.58,350389,0
2007-01-19,19.641,20.389,19.543,20.297,265003,0
2007-01-22,20.455,20.716,20.158,20.549,225834,0
2007-01-23,20.492,20.584,20.209,20.474,160437,0
2007-01-24,20.465,20.804,20.27,20.678,119372,0
2007-01-25,20.653,20.653,19.632,19.711,149583,0
2007-01-26,19.683,19.871,19.496,19.845,103774,0
2007-01-29,19.749,20.139,19.455,19.665,174134,0
2007-01-30,19.73,20.661,19.683,20.307,147781,0
2007-01-31,20.406,21.061,20.326,20.857,142536,0
2007-02-01,20.956,21.109,20.44,20.716,223102,0
2007-02-02,20.372,21.686,20.372,21.613,268426,0
2007-02-05,21.686,23.863,21.676,22.787,664794,0
2007-02-06,22.723,22.76,21.907,22.057,502972,0
2007-02-07,22.261,23.364,22.226,23.364,492523,0
2007-02-08,23.053,23.053,22.208,22.661,225784,0
2007-02-09,22.554,23.177,22.226,22.857,205681,0
2007-02-12,22.91,23.355,22.394,23.229,176400,0
2007-02-13,23.211,23.275,22.91,23.08,258533,0
2007-02-14,23.044,23.532,22.707,22.81,155181,0
2007-02-15,22.81,23.578,22.731,23.495,125422,0
2007-02-16,23.495,23.495,22.661,23.248,144747,0
2007-02-20,23.291,23.709,22.688,23.646,206983,0
2007-02-21,23.505,23.646,22.564,22.669,154632,0
2007-02-22,22.601,22.633,21.889,22.475,275177,0
2007-02-23,22.528,22.955,22.235,22.618,256900,0
2007-02-26,22.564,22.661,21.941,22.307,121576,0
2007-02-27,21.845,21.845,20.634,20.653,289036,0
2007-02-28,20.431,21.052,20.066,20.794,271322,0
2007-03-01,20.27,21.202,20.185,20.762,143252,0
2007-03-02,20.465,20.568,19.496,19.534,165959,0
2007-03-05,19.143,20.397,18.655,20.066,295179,0
2007-03-06,20.279,20.857,20.112,20.848,223114,0
2007-03-07,20.902,20.939,20.201,20.201,144915,0
2007-03-08,20.389,20.867,20.344,20.707,91502,0
2007-03-09,20.956,21.143,20.794,21.061,109206,0
2007-03-12,20.965,20.972,20.066,20.218,202432,0
2007-03-13,20.022,20.316,19.479,19.534,145963,0
2007-03-14,19.488,20.084,19.17,19.908,214058,0
2007-03-15,19.818,20.279,19.739,20.27,62204,0
2007-03-16,20.235,20.353,19.777,19.961,231076,0
2007-03-19,20.04,21.061,20.04,20.558,203197,0
2007-03-20,20.593,20.734,20.27,20.697,83007,0
2007-03-21,20.697,21.63,20.474,21.604,208207,0
2007-03-22,21.72,21.968,21.516,21.879,125110,0
2007-03-23,21.977,22.004,21.613,21.951,77704,0
2007-03-26,22.004,22.679,22.004,22.618,117235,0
2007-03-27,22.457,22.457,21.604,21.907,128863,0
2007-03-28,23.035,24.05,23.007,23.975,982898,0
2007-03-29,23.797,24.153,23.585,23.87,399357,0
2007-03-30,23.754,23.905,23.267,23.628,2514407,0
2007-04-02,23.495,24.572,23.48,24.109,613563,0
2007-04-03,24.125,24.295,23.719,24.189,421054,0
2007-04-04,24.072,24.153,23.364,23.388,402702,0
2007-04-05,23.257,23.993,23.089,23.905,214100,0
2007-04-09,23.94,23.94,23.505,23.542,275570,0
2007-04-10,23.433,23.578,23.248,23.452,230971,0
2007-04-11,23.505,23.656,22.491,22.787,451272,0
2007-04-12,22.633,22.633,21.925,22.583,288349,0
2007-04-13,22.518,22.981,22.518,22.927,180664,0
2007-04-16,22.981,23.585,22.82,23.291,116240,0
2007-04-17,23.193,23.285,22.501,23.107,130345,0
2007-04-18,23.185,23.211,22.483,22.917,147442,0
2007-04-19,22.679,22.876,22.394,22.731,106912,0
2007-04-20,23.061,23.523,22.688,23.461,371264,0
2007-04-23,23.452,23.592,23.14,23.309,147833,0
2007-04-24,23.22,23.505,23.168,23.443,148339,0
2007-04-25,23.505,23.878,23.035,23.569,243574,0
2007-04-26,23.48,24.012,23.238,23.815,149450,0
2007-04-27,23.674,23.797,22.839,22.963,135136,0
2007-04-30,22.997,24.072,22.661,22.707,306892,0
2007-05-01,22.936,23.388,22.511,22.697,314004,0
2007-05-02,22.661,24.012,22.583,23.975,185651,0
2007-05-03,23.825,24.572,23.578,24.455,209788,0
2007-05-04,24.545,24.775,23.834,24.081,182006,0
2007-05-07,24.109,24.608,23.825,23.922,124626,0
2007-05-08,23.788,23.93,23.372,23.913,100596,0
2007-05-09,23.754,24.393,23.701,24.277,84685,0
2007-05-10,24.058,24.153,23.319,23.328,158610,0
2007-05-11,23.443,24.09,23.328,24.012,86870,0
2007-05-14,24.09,24.09,23.646,23.888,93684,0
2007-05-15,23.975,24.758,23.691,23.853,206944,0
2007-05-16,23.797,24.376,23.797,24.295,203267,0
2007-05-17,25.291,25.84,23.958,24.1,437247,0
2007-05-18,24.189,25.158,24.1,24.925,231996,0
2007-05-21,24.846,25.345,24.686,25.219,167297,0
2007-05-22,25.068,25.662,24.9,25.042,260948,0
2007-05-23,24.421,24.421,22.955,22.955,924550,0
2007-05-24,23.097,23.123,22.103,22.723,1389824,0
2007-05-25,22.82,23.007,22.741,22.829,373570,0
2007-05-29,22.741,22.997,22.741,22.91,316139,0
2007-05-30,22.829,23.202,22.802,23.202,471987,0
2007-05-31,23.185,23.275,23.08,23.275,406107,0
2007-06-01,23.275,23.47,23.185,23.328,477564,0
2007-06-04,23.415,23.728,23.381,23.578,439205,0
2007-06-05,23.505,24.252,23.505,24.05,404744,0
2007-06-06,23.993,24.235,23.797,23.913,478538,0
2007-06-07,23.834,24.199,23.523,23.578,526818,0
2007-06-08,24.448,26.203,23.913,26.134,1066932,0
2007-06-11,26.073,26.96,26.037,26.902,932589,0
2007-06-12,26.587,28.213,26.578,27.609,819008,0
2007-06-13,27.69,28.381,27.122,28.269,431501,0
2007-06-14,28.221,28.614,28.081,28.355,416272,0
2007-06-15,28.728,29.236,28.578,28.843,476126,0
2007-06-18,29.111,29.111,28.497,28.747,480075,0
2007-06-19,28.586,29.004,28.269,28.71,318123,0
2007-06-20,28.879,28.879,27.581,27.69,273293,0
2007-06-21,27.609,28.204,27.468,28.132,186644,0
2007-06-22,28.02,28.355,27.661,27.823,517500,0
2007-06-25,27.717,28.843,27.385,27.778,406936,0
2007-06-26,27.877,28.967,27.815,28.719,490772,0
2007-06-27,28.586,29.004,28.294,28.995,299297,0
2007-06-28,29.004,29.482,28.747,29.272,309341,0
2007-06-29,29.403,29.6,28.569,29.013,310093,0
2007-07-02,29.092,29.572,28.889,29.546,319435,0
2007-07-03,29.723,29.909,29.315,29.804,127321,0
2007-07-05,30.045,30.399,29.324,29.704,385880,0
2007-07-06,29.759,29.778,28.87,29.197,253398,0
2007-07-09,28.986,29.422,28.835,29.12,364419,0
2007-07-10,29.075,29.101,27.307,27.359,753627,0
2007-07-11,27.451,29.332,27.432,29.207,526582,0
2007-07-12,29.092,29.422,28.604,29.289,340797,0
2007-07-13,29.226,29.704,28.853,29.61,222006,0
2007-07-16,29.661,30.086,29.244,29.848,370334,0
2007-07-17,29.857,30.222,29.831,29.909,507477,0
2007-07-18,29.864,30.095,29.315,30.01,287858,0
2007-07-19,29.891,30.187,29.75,30.018,192267,0
2007-07-20,29.954,29.954,29.18,29.643,314177,0
2007-07-23,29.882,30.623,29.704,30.248,287228,0
2007-07-24,30.132,30.132,27.911,28.187,399567,0
2007-07-25,28.417,28.772,27.563,27.759,329154,0
2007-07-26,27.69,27.708,25.736,26.073,401652,0
2007-07-27,25.84,26.186,25.236,25.291,393354,0
2007-07-30,24.909,25.999,24.499,25.967,532343,0
2007-07-31,25.755,26.562,25.54,25.804,439673,0
2007-08-01,25.789,25.886,24.649,25.362,339966,0
2007-08-02,25.264,26.008,24.731,24.909,309968,0
2007-08-03,24.925,25.042,23.701,23.764,315441,0
2007-08-06,23.683,24.09,23.229,23.94,605362,0
2007-08-07,23.779,23.815,21.657,22.154,541569,0
2007-08-08,22.323,22.341,19.617,21.397,1240597,0
2007-08-09,21.016,21.152,19.303,20.511,1017405,0
2007-08-10,20.353,24.668,20.195,24.341,822975,0
2007-08-13,24.439,24.731,22.491,22.564,327975,0
2007-08-14,22.545,25.05,22.545,23.097,379182,0
2007-08-15,23.14,23.48,22.039,22.093,316228,0
2007-08-16,21.915,22.004,20.455,21.951,457476,0
2007-08-17,22.77,23.007,21.863,22.271,517355,0
2007-08-20,22.466,22.76,21.389,21.711,197440,0
2007-08-21,21.835,22.323,21.835,22.004,254272,0
2007-08-22,22.261,22.76,22.049,22.43,503858,0
2007-08-23,22.787,23.107,22.19,22.377,230205,0
2007-08-24,22.439,23.788,22.2,23.779,454508,0
2007-08-27,23.779,23.779,22.997,23.035,239617,0
2007-08-28,22.848,22.963,21.907,22.03,274862,0
2007-08-29,21.951,23.372,21.951,23.257,273245,0
2007-08-30,22.955,23.238,22.261,22.449,161690,0
2007-08-31,22.81,23.193,22.289,22.43,132440,0
2007-09-04,22.261,22.43,21.434,21.676,363627,0
2007-09-05,21.49,22.172,20.992,21.987,535904,0
2007-09-06,22.021,22.039,21.22,21.407,232489,0
2007-09-07,21.008,21.304,20.568,20.707,289103,0
2007-09-10,20.886,20.902,19.749,20.406,423956,0
2007-09-11,20.558,21.21,20.455,21.035,518616,0
2007-09-12,20.876,21.186,20.344,20.772,341960,0
2007-09-13,20.831,20.965,19.845,19.961,320046,0
2007-09-14,19.73,19.835,18.965,19.16,709400,0
2007-09-17,19.16,19.215,18.218,18.603,425775,0
2007-09-18,18.744,19.428,18.744,19.178,676650,0
2007-09-19,19.285,19.65,19.178,19.365,484785,0
2007-09-20,19.27,19.561,19.143,19.384,489164,0
2007-09-21,19.479,19.479,18.842,18.903,372211,0
2007-09-24,18.913,19.925,18.735,19.65,389725,0
2007-09-25,19.561,19.898,19.116,19.758,339887,0
2007-09-26,19.952,20.511,19.81,20.209,505227,0
2007-09-27,20.344,20.381,19.758,20.032,463132,0
2007-09-28,20.058,20.362,19.623,19.861,200389,0
2007-10-01,19.861,20.344,19.65,19.758,345201,0
2007-10-02,19.818,19.998,19.632,19.711,280631,0
2007-10-03,19.641,19.845,19.623,19.768,443616,0
2007-10-04,19.818,19.961,19.617,19.845,175607,0
2007-10-05,20.084,20.965,20.04,20.448,247740,0
2007-10-08,20.326,20.634,19.827,20.12,233208,0
2007-10-09,20.112,20.27,19.702,19.998,237050,0
2007-10-10,20.032,20.372,19.793,19.845,261772,0
2007-10-11,19.99,20.26,19.623,19.749,674577,0
2007-10-12,19.81,20.344,19.777,20.218,125298,0
2007-10-15,20.218,20.762,19.854,20.014,219586,0
2007-10-16,20.032,20.04,19.58,19.58,461094,0
2007-10-17,19.98,20.032,19.657,19.835,281667,0
2007-10-18,20.13,22.226,20.014,21.746,557824,0
2007-10-19,21.772,21.772,20.362,20.44,450070,0
2007-10-22,20.326,20.593,19.88,20.04,704805,0
2007-10-23,20.335,20.335,19.506,19.99,365971,0
2007-10-24,19.793,20.022,19.081,19.943,404580,0
2007-10-25,19.943,20.014,19.437,19.571,395809,0
2007-10-26,19.524,20.335,19.384,20.032,334512,0
2007-10-29,20.049,20.372,19.777,20.235,371896,0
2007-10-30,20.139,20.307,19.749,19.98,248709,0
2007-10-31,20.084,20.084,19.27,19.6,255114,0
2007-11-01,19.295,19.683,18.557,18.557,420466,0
2007-11-02,18.735,18.735,17.97,18.185,319291,0
2007-11-05,18.016,18.016,17.124,17.839,416136,0
2007-11-06,17.927,17.944,17.28,17.856,228959,0
2007-11-07,17.624,17.782,17.288,17.498,490887,0
2007-11-08,17.624,17.633,16.88,17.42,326278,0
2007-11-09,17.143,17.297,16.806,16.946,263911,0
2007-11-12,16.861,17.516,16.443,16.693,466096,0
2007-11-13,16.88,17.446,16.629,17.439,367487,0
2007-11-14,17.633,18.425,17.59,18.041,403354,0
2007-11-15,17.989,18.715,17.927,18.434,474334,0
2007-11-16,18.467,18.486,17.782,18.025,439327,0
2007-11-19,17.874,18.113,17.403,17.776,403839,0
2007-11-20,17.739,18.227,17.615,17.944,287377,0
2007-11-21,17.927,18.735,17.739,18.218,342403,0
2007-11-23,18.361,18.52,17.961,18.041,110713,0
2007-11-26,18.033,19.303,18.033,18.603,267597,0
2007-11-27,18.697,19.33,18.434,19.215,324559,0
2007-11-28,19.463,19.943,19.215,19.935,229662,0
2007-11-29,19.925,20.12,19.793,19.916,198138,0
2007-11-30,20.448,20.448,19.27,19.835,314262,0
2007-12-03,19.777,19.998,19.394,19.925,276290,0
2007-12-04,19.758,20.876,19.758,20.235,356812,0
2007-12-05,20.716,20.716,19.251,19.471,243647,0
2007-12-06,19.471,19.561,18.62,18.763,257190,0
2007-12-07,18.763,18.869,18.256,18.308,349055,0
2007-12-10,18.408,18.408,17.652,17.865,414632,0
2007-12-11,17.865,17.927,17.28,17.288,440444,0
2007-12-12,17.839,17.839,17.288,17.516,192077,0
2007-12-13,17.366,17.455,16.611,16.745,362764,0
2007-12-14,16.567,17.048,16.425,16.852,214626,0
2007-12-17,16.719,17.039,16.54,16.737,158511,0
2007-12-18,17.066,17.242,16.532,17.216,293820,0
2007-12-19,17.395,17.847,16.93,17.81,262404,0
2007-12-20,18.06,18.104,17.439,18.06,264650,0
2007-12-21,18.344,19.037,17.792,18.913,517927,0
2007-12-24,18.973,19.827,18.805,19.355,294860,0
2007-12-26,19.224,19.617,18.93,19.437,160305,0
2007-12-27,19.455,19.534,18.647,18.663,142548,0
2007-12-28,18.805,19.683,18.797,19.553,184170,0
2007-12-31,19.479,20.26,19.394,20.149,355773,0
2008-01-02,20.058,20.058,18.63,18.689,407225,0
2008-01-03,18.772,19.001,18.104,18.567,256086,0
2008-01-04,18.352,18.603,17.366,17.366,216344,0
2008-01-07,17.483,17.695,17.021,17.516,280468,0
2008-01-08,17.633,17.856,17.012,17.012,266950,0
2008-01-09,17.039,17.608,16.619,17.412,272910,0
2008-01-10,17.216,17.288,16.345,17.134,212975,0
2008-01-11,17.039,17.27,16.219,16.275,278701,0
2008-01-14,16.408,16.408,15.44,15.6,432952,0
2008-01-15,15.431,16.088,15.244,15.743,323868,0
2008-01-16,15.679,16.149,15.679,15.962,375834,0
2008-01-17,15.971,15.971,15.351,15.395,262641,0
2008-01-18,15.376,15.865,14.942,15.234,330613,0
2008-01-22,15.109,16.21,14.933,16.007,218467,0
2008-01-23,15.66,15.954,15.012,15.529,315191,0
2008-01-24,15.547,15.634,15.172,15.262,195121,0
2008-01-25,15.431,15.52,15.119,15.252,167446,0
2008-01-28,15.119,15.333,14.88,15.2,183378,0
2008-01-29,15.324,15.698,15.075,15.679,233246,0
2008-01-30,15.6,15.929,14.746,15.092,379184,0
2008-01-31,14.87,15.669,14.807,15.5,283718,0
2008-02-01,15.538,15.734,15.128,15.431,288963,0
2008-02-04,15.361,15.474,15.004,15.297,277878,0
2008-02-05,14.923,15.92,14.923,15.803,258802,0
2008-02-06,15.912,16.54,15.912,16.32,446410,0
2008-02-07,16.32,18.824,16.32,18.603,993200,0
2008-02-08,18.715,20.139,18.715,19.215,505160,0
2008-02-11,19.143,19.224,18.425,19.09,401841,0
2008-02-12,19.126,19.793,19.099,19.276,384452,0
2008-02-13,19.428,20.27,19.346,19.998,289491,0
2008-02-14,19.998,20.316,18.895,18.947,271962,0
2008-02-15,18.85,19.81,18.779,19.355,321143,0
2008-02-19,19.692,20.112,19.394,19.711,176030,0
2008-02-20,19.739,20.754,19.608,20.397,339657,0
2008-02-21,20.297,20.455,19.17,19.346,300462,0
2008-02-22,19.447,19.463,18.85,19.251,206797,0
2008-02-25,19.285,19.793,19.126,19.375,193214,0
2008-02-26,19.32,20.084,19.32,19.908,219220,0
2008-02-27,19.827,19.835,19.09,19.33,192275,0
2008-02-28,19.365,19.506,18.51,18.557,247466,0
2008-02-29,18.51,18.842,17.927,18.585,423817,0
2008-03-03,18.62,19.276,18.62,18.965,263043,0
2008-03-04,18.805,19.037,18.603,18.965,171876,0
2008-03-05,19.037,19.394,18.655,19.188,264108,0
2008-03-06,19.046,19.251,18.408,18.442,195302,0
2008-03-07,18.211,19.32,18.025,18.895,388377,0
2008-03-10,18.956,19.251,18.121,18.256,210161,0
2008-03-11,18.663,18.797,18.13,18.476,226644,0
2008-03-12,18.538,18.815,18.486,18.797,292391,0
2008-03-13,18.557,18.973,18.38,18.689,324556,0
2008-03-14,18.833,18.869,18.203,18.264,197053,0
2008-03-17,18.086,18.538,17.171,17.927,297427,0
2008-03-18,18.361,18.39,17.526,18.185,265634,0
2008-03-19,18.344,18.895,17.839,18.149,268829,0
2008-03-20,18.336,19.26,17.98,18.913,473413,0
2008-03-24,18.93,18.939,17.526,17.989,481101,0
2008-03-25,18.177,18.336,17.303,17.874,220448,0
2008-03-26,17.758,18.715,17.758,18.655,176725,0
2008-03-27,18.715,18.715,18.051,18.139,137859,0
2008-03-28,18.415,18.503,17.891,17.935,142210,0
2008-03-31,17.9,18.529,17.829,18.38,139988,0
2008-04-01,18.869,19.571,18.236,19.471,771953,0
2008-04-02,19.42,19.971,18.992,19.692,303836,0
2008-04-03,19.6,19.6,18.503,18.939,370301,0
2008-04-04,18.956,18.992,18.336,18.62,258323,0
2008-04-07,18.442,18.763,18.149,18.326,139852,0
2008-04-08,18.185,18.434,17.874,18.06,225757,0
2008-04-09,18.13,18.13,17.109,17.19,307793,0
2008-04-10,17.153,17.516,16.946,17.27,262400,0
2008-04-11,17.109,17.261,16.381,16.647,335526,0
2008-04-14,16.664,16.956,16.187,16.238,722727,0
2008-04-15,16.345,16.899,16.345,16.761,194391,0
2008-04-16,16.93,17.731,16.899,17.721,345961,0
2008-04-17,17.679,17.776,17.134,17.339,249148,0
2008-04-18,17.624,18.104,17.498,18.025,211557,0
2008-04-21,17.847,18.104,17.339,17.59,263361,0
2008-04-22,17.475,18.086,17.242,17.475,281737,0
2008-04-23,17.516,17.768,17.348,17.526,121843,0
2008-04-24,17.571,18.104,17.526,17.909,145267,0
2008-04-25,17.989,18.352,17.695,18.096,87837,0
2008-04-28,18.033,18.371,17.801,17.856,61703,0
2008-04-29,17.874,18.326,17.865,18.273,78906,0
2008-04-30,18.371,19.064,18.203,18.408,295824,0
2008-05-01,18.434,18.903,18.434,18.754,114083,0
2008-05-02,18.878,18.887,18.326,18.326,137464,0
2008-05-05,18.236,18.273,17.927,18.051,117938,0
2008-05-06,17.98,18.408,17.633,17.961,250830,0
2008-05-07,17.944,17.952,17.49,17.642,79202,0
2008-05-08,17.731,17.847,17.475,17.81,133480,0
2008-05-09,17.642,18.041,17.642,17.801,156947,0
2008-05-12,17.891,18.458,17.891,18.39,138717,0
2008-05-13,18.434,18.503,18.185,18.326,140414,0
2008-05-14,18.281,19.019,18.281,18.754,327780,0
2008-05-15,20.307,21.701,20.058,20.876,1037821,0
2008-05-16,21.008,21.481,19.835,20.004,347584,0
2008-05-19,20.004,20.004,18.956,19.312,344488,0
2008-05-20,19.188,20.52,19.151,20.27,336998,0
2008-05-21,20.195,20.372,19.571,19.89,253727,0
2008-05-22,20.004,20.004,19.608,19.88,263416,0
2008-05-23,19.749,19.854,19.205,19.463,160871,0
2008-05-27,19.617,20.688,19.33,20.397,250262,0
2008-05-28,20.406,20.501,19.827,20.406,188229,0
2008-05-29,20.297,21.161,20.235,21.044,285922,0
2008-05-30,21.035,21.34,20.422,21.143,586912,0
2008-06-02,21.089,21.49,20.688,20.894,302322,0
2008-06-03,21.008,21.434,20.857,21.089,186229,0
2008-06-04,21.07,21.871,20.61,21.613,461323,0
2008-06-05,21.586,21.995,21.462,21.782,332618,0
2008-06-06,21.613,21.613,20.389,20.474,256965,0
2008-06-09,20.726,21.118,20.279,20.688,263368,0
2008-06-10,20.492,20.972,20.27,20.697,290128,0
2008-06-11,20.627,20.627,19.617,19.692,214830,0
2008-06-12,19.908,20.948,19.908,20.195,511162,0
2008-06-13,20.422,20.644,19.871,20.185,196333,0
2008-06-16,20.066,20.102,19.496,19.88,297988,0
2008-06-17,19.908,20.549,19.854,19.952,485620,0
2008-06-18,19.89,20.465,19.89,20.406,332079,0
2008-06-19,20.448,21.322,20.44,21.257,502822,0
2008-06-20,21.202,21.248,20.389,20.777,409185,0
2008-06-23,20.894,21.008,20.13,20.195,184200,0
2008-06-24,20.004,20.501,19.827,20.288,233305,0
2008-06-25,20.335,21.178,20.158,20.894,264033,0
2008-06-26,20.617,21.134,20.576,20.876,275479,0
2008-06-27,20.786,21.286,20.492,20.744,753084,0
2008-06-30,20.867,21.248,20.27,20.27,218802,0
2008-07-01,20.26,21.026,20.093,20.744,392621,0
2008-07-02,20.734,20.84,20.244,20.501,358508,0
2008-07-03,20.634,21.089,20.297,20.688,82756,0
2008-07-07,20.857,21.701,20.857,21.594,374908,0
2008-07-08,21.701,23.061,21.701,22.981,452606,0
2008-07-09,22.946,22.946,22.332,22.359,220499,0
2008-07-10,22.172,22.651,22.074,22.457,177360,0
2008-07-11,22.208,22.642,21.808,22.592,122218,0
2008-07-14,22.75,22.75,22.251,22.271,115674,0
2008-07-15,21.897,22.316,21.169,21.765,192942,0
2008-07-16,21.897,22.651,21.889,22.316,297146,0
2008-07-17,22.121,22.172,20.653,21.371,375129,0
2008-07-18,21.193,21.397,20.558,20.716,161711,0
2008-07-21,20.762,20.762,19.835,20.004,243339,0
2008-07-22,19.692,20.6,19.692,20.455,277129,0
2008-07-23,20.413,20.474,20.218,20.307,157643,0
2008-07-24,20.413,20.627,19.692,19.861,128796,0
2008-07-25,20.102,20.455,19.749,19.961,125535,0
2008-07-28,19.871,20.326,19.479,19.58,346984,0
2008-07-29,19.571,20.372,19.479,20.058,146223,0
2008-07-30,20.166,20.474,19.845,20.227,249956,0
2008-07-31,20.982,21.202,19.777,20.972,223488,0
2008-08-01,20.821,21.462,20.058,20.992,139394,0
2008-08-04,20.939,21.559,20.53,21.257,142312,0
2008-08-05,21.169,21.701,20.948,21.499,205150,0
2008-08-06,21.499,22.039,21.016,22.021,127082,0
2008-08-07,21.798,21.798,20.716,21.355,197966,0
2008-08-08,21.294,21.516,20.279,20.992,144777,0
2008-08-11,20.902,21.648,20.381,21.314,176349,0
2008-08-12,21.193,21.933,21.07,21.755,164353,0
2008-08-13,21.711,22.137,21.118,21.871,163681,0
2008-08-14,21.676,21.73,21.202,21.622,110602,0
2008-08-15,22.093,22.491,21.161,21.508,155402,0
2008-08-18,21.481,21.481,21.118,21.238,147662,0
2008-08-19,21.238,21.481,21.052,21.267,95492,0
2008-08-20,21.314,21.676,21.161,21.472,113678,0
2008-08-21,21.314,21.314,21.08,21.169,107157,0
2008-08-22,21.314,22.039,21.294,22.004,102941,0
2008-08-25,21.889,22.707,21.089,21.169,139605,0
2008-08-26,21.178,21.915,21.178,21.915,174729,0
2008-08-27,21.958,21.958,21.152,21.481,171862,0
2008-08-28,21.481,21.481,20.549,20.697,207764,0
2008-08-29,20.688,20.867,19.952,20.049,204893,0
2008-09-02,20.316,20.688,20.049,20.279,110251,0
2008-09-03,20.27,21.008,20.27,20.786,150142,0
2008-09-04,20.67,21.07,20.389,20.413,95566,0
2008-09-05,20.362,20.786,20.093,20.644,114955,0
2008-09-08,20.61,20.804,20.253,20.617,252351,0
2008-09-09,20.6,21.202,20.049,20.175,194922,0
2008-09-10,20.455,21.052,19.72,20.848,182169,0
2008-09-11,20.678,20.678,20.209,20.492,139907,0
2008-09-12,20.297,20.53,20.201,20.413,99257,0
2008-09-15,20.093,21.109,20.049,20.166,158228,0
2008-09-16,19.89,21.109,19.455,21.026,170198,0
2008-09-17,20.902,21.07,19.72,19.72,270235,0
2008-09-18,20.201,21.089,19.428,20.972,327662,0
2008-09-19,21.314,21.594,20.754,21.161,560384,0
2008-09-22,21.026,21.34,20.149,20.744,255817,0
2008-09-23,20.754,21.267,20.297,20.939,302960,0
2008-09-24,21.008,21.257,20.074,20.195,131667,0
2008-09-25,20.279,21.314,20.279,21.126,191940,0
2008-09-26,20.734,21.915,20.549,21.63,178031,0
2008-09-29,21.397,22.633,21.161,21.686,199326,0
2008-09-30,21.863,22.2,21.407,21.933,419159,0
2008-10-01,21.667,21.933,21.294,21.889,248464,0
2008-10-02,21.657,22.19,21.533,21.817,323411,0
2008-10-03,22.146,22.989,21.915,22.289,374953,0
2008-10-06,21.889,23.149,21.202,23.044,362743,0
2008-10-07,23.275,24.455,22.341,22.511,483972,0
2008-10-08,21.925,23.487,21.161,21.835,391093,0
2008-10-09,22.261,22.642,21.089,21.152,474982,0
2008-10-10,20.297,20.939,19.143,20.754,428740,0
2008-10-13,22.839,23.185,20.697,22.349,675745,0
2008-10-14,23.291,23.592,22.065,22.449,515264,0
2008-10-15,22.449,22.511,20.288,20.307,460104,0
2008-10-16,20.335,24.135,20.316,23.14,560286,0
2008-10-17,22.707,23.514,22.172,22.449,497007,0
2008-10-20,22.778,23.364,22.669,23.238,506392,0
2008-10-21,23.87,23.87,22.491,22.75,294793,0
2008-10-22,22.564,23.709,22.564,22.867,616109,0
2008-10-23,22.829,22.927,21.052,21.648,446714,0
2008-10-24,20.326,21.416,19.674,20.397,359318,0
2008-10-27,20.074,20.754,19.126,20.058,280997,0
2008-10-28,20.307,21.118,19.89,20.857,340409,0
2008-10-29,20.53,20.804,19.674,20.022,443658,0
2008-10-30,20.501,23.053,20.074,23.007,777204,0
2008-10-31,22.917,24.145,22.2,23.788,436289,0
2008-11-03,23.551,24.856,23.123,23.764,448957,0
2008-11-04,24.649,24.649,23.853,24.163,496043,0
2008-11-05,23.905,24.031,22.466,22.583,486793,0
2008-11-06,22.28,23.267,21.701,22.787,462156,0
2008-11-07,23.007,23.229,22.394,22.778,336185,0
2008-11-10,23.185,23.267,22.323,22.554,431318,0
2008-11-11,22.536,22.857,21.772,22.235,335848,0
2008-11-12,22.03,22.093,20.501,20.688,531624,0
2008-11-13,20.744,21.331,19.801,21.22,398484,0
2008-11-14,21.248,21.613,20.568,20.61,335508,0
2008-11-17,20.431,21.026,20.158,20.158,300515,0
2008-11-18,20.022,20.777,19.479,20.093,485623,0
2008-11-19,19.961,20.644,19.01,19.029,214348,0
2008-11-20,18.85,19.046,17.874,18.076,531312,0
2008-11-21,18.29,19.463,17.615,19.403,438526,0
2008-11-24,19.515,20.465,19.515,19.854,403285,0
2008-11-25,19.312,20.166,19.205,19.524,377111,0
2008-11-26,19.064,20.972,18.557,20.794,420163,0
2008-11-28,20.53,21.444,20.448,20.912,85264,0
2008-12-01,20.549,22.004,19.09,20.972,477508,0
2008-12-02,21.397,21.481,20.297,21.434,597076,0
2008-12-03,20.999,21.21,19.99,20.876,304735,0
2008-12-04,20.804,21.452,19.711,20.014,235252,0
2008-12-05,19.98,21.109,19.571,21.109,221134,0
2008-12-08,21.389,21.508,19.943,20.235,475658,0
2008-12-09,19.32,21.169,19.32,20.627,342685,0
2008-12-10,20.734,21.035,20.307,20.431,183167,0
2008-12-11,20.195,20.902,19.608,19.854,149773,0
2008-12-12,19.58,21.118,19.524,21.026,178152,0
2008-12-15,21.026,21.026,19.665,20.004,325357,0
2008-12-16,20.288,21.389,19.861,21.257,292045,0
2008-12-17,21.026,21.594,20.831,21.161,235597,0
2008-12-18,21.161,21.202,20.484,20.734,260612,0
2008-12-19,21.099,21.853,20.501,20.627,599779,0
2008-12-22,20.786,20.786,20.058,20.549,261296,0
2008-12-23,20.786,20.939,20.058,20.235,156431,0
2008-12-24,20.307,20.413,20.04,20.175,120419,0
2008-12-26,20.235,20.576,20.166,20.465,126918,0
2008-12-29,20.484,20.707,20.13,20.406,248294,0
2008-12-30,20.27,20.634,20.175,20.362,296421,0
2008-12-31,20.474,20.593,20.102,20.492,442790,0
2009-01-02,20.716,20.956,20.593,20.661,253748,0
2009-01-05,21.035,21.193,19.73,19.793,412120,0
2009-01-06,20.004,20.26,18.317,18.458,540621,0
2009-01-07,18.38,18.947,18.194,18.647,240540,0
2009-01-08,18.425,18.797,18.298,18.538,248953,0
2009-01-09,18.725,18.725,18.113,18.317,212592,0
2009-01-12,17.909,18.121,17.721,17.856,240577,0
2009-01-13,17.9,18.85,17.856,18.425,213320,0
2009-01-14,18.096,18.973,18.096,18.236,217150,0
2009-01-15,18.361,18.779,17.874,18.689,326720,0
2009-01-16,18.715,19.046,18.612,18.842,288640,0
2009-01-20,18.51,18.697,17.633,17.679,205501,0
2009-01-21,17.536,18.503,17.303,18.442,233079,0
2009-01-22,18.113,18.326,17.571,17.704,166729,0
2009-01-23,17.403,17.874,17.207,17.439,288173,0
2009-01-26,17.545,17.961,16.871,17.33,446429,0
2009-01-27,17.43,17.731,16.983,17.357,255885,0
2009-01-28,17.633,17.829,16.754,16.88,353761,0
2009-01-29,16.806,17.094,15.351,16.124,488709,0
2009-01-30,16.3,16.496,15.999,16.381,558097,0
2009-02-02,16.31,17.002,16.31,16.45,302946,0
2009-02-03,16.629,16.993,16.203,16.719,340576,0
2009-02-04,16.638,16.664,16.098,16.283,232102,0
2009-02-05,16.719,16.871,16.228,16.719,325117,0
2009-02-06,16.656,17.27,16.469,17.199,441460,0
2009-02-09,17.094,17.483,16.824,17.412,270436,0
2009-02-10,17.376,17.739,16.843,16.908,310464,0
2009-02-11,17.021,17.153,16.478,16.761,279004,0
2009-02-12,16.619,16.861,16.052,16.505,233701,0
2009-02-13,16.586,16.946,16.56,16.656,194125,0
2009-02-17,16.228,16.417,15.669,15.945,325407,0
2009-02-18,16.133,16.141,15.225,15.618,213774,0
2009-02-19,15.716,16.016,15.423,15.634,231885,0
2009-02-20,15.448,15.725,15.166,15.252,172110,0
2009-02-23,15.225,15.385,14.694,14.728,262207,0
2009-02-24,14.897,14.906,14.284,14.694,309852,0
2009-02-25,14.579,14.685,13.689,13.814,355833,0
2009-02-26,13.858,14.153,13.075,13.11,462004,0
2009-02-27,12.935,13.593,12.935,13.485,369236,0
2009-03-02,13.271,13.325,12.81,13.075,348699,0
2009-03-03,13.067,13.093,12.294,12.472,938896,0
2009-03-04,12.579,13.033,12.497,12.861,324143,0
2009-03-05,12.783,12.846,12.392,12.739,503060,0
2009-03-06,12.81,12.837,12.349,12.446,375663,0
2009-03-09,12.356,12.392,11.557,11.637,352316,0
2009-03-10,11.824,11.993,11.176,11.271,362944,0
2009-03-11,11.361,11.487,10.323,10.803,705776,0
2009-03-12,10.864,11.459,10.758,11.361,322012,0
2009-03-13,11.435,11.51,10.999,11.379,333026,0
2009-03-16,11.459,11.904,11.379,11.603,262227,0
2009-03-17,11.621,11.913,11.528,11.913,192294,0
2009-03-18,11.832,12.232,11.611,12.028,197277,0
2009-03-19,12.108,12.187,11.762,12.072,165690,0
2009-03-20,12.171,12.171,11.469,11.663,260979,0
2009-03-23,11.824,12.249,11.663,12.241,197730,0
2009-03-24,12.072,12.179,11.839,12.099,193005,0
2009-03-25,12.64,12.722,12.108,12.383,188066,0
2009-03-26,12.561,13.333,12.356,13.298,299784,0
2009-03-27,13.075,13.681,13.075,13.389,324331,0
2009-03-30,13.165,13.537,13.042,13.448,199006,0
2009-03-31,13.619,13.884,13.253,13.584,236624,0
2009-04-01,13.351,13.751,13.103,13.566,213368,0
2009-04-02,13.743,14.292,13.448,13.992,219183,0
2009-04-03,13.92,14.506,13.839,14.417,188306,0
2009-04-06,14.417,14.417,13.778,13.858,155364,0
2009-04-07,13.725,13.858,13.502,13.609,163903,0
2009-04-08,13.609,13.716,13.288,13.511,109623,0
2009-04-09,13.698,14.125,13.698,13.884,241712,0
2009-04-13,13.716,13.848,13.511,13.725,135292,0
2009-04-14,13.725,13.725,12.95,13.067,193406,0
2009-04-15,13.033,13.698,13.033,13.601,217754,0
2009-04-16,13.743,13.947,13.457,13.848,166605,0
2009-04-17,13.92,14.079,13.662,14.001,135166,0
2009-04-20,13.716,13.894,13.058,13.379,171361,0
2009-04-21,13.379,13.593,13.229,13.439,145846,0
2009-04-22,13.244,13.796,12.926,13.448,451815,0
2009-04-23,13.527,13.814,13.229,13.36,176013,0
2009-04-24,13.398,13.537,13.007,13.36,199766,0
2009-04-27,13.325,13.796,13.236,13.379,179049,0
2009-04-28,13.315,13.689,13.315,13.351,193934,0
2009-04-29,13.485,14.622,13.279,14.525,218567,0
2009-04-30,14.666,14.862,13.875,14.348,439969,0
2009-05-01,14.391,14.719,14.33,14.622,441391,0
2009-05-04,14.657,15.004,14.543,14.985,300342,0
2009-05-05,14.844,14.844,13.983,14.125,340665,0
2009-05-06,14.321,14.321,13.556,13.698,186139,0
2009-05-07,13.894,13.894,13.511,13.601,261816,0
2009-05-08,13.725,13.947,13.36,13.626,255857,0
2009-05-11,13.476,13.593,13.236,13.467,144288,0
2009-05-12,13.467,13.662,13.236,13.343,142057,0
2009-05-13,13.253,13.957,12.95,13.015,372448,0
2009-05-14,14.009,14.009,12.145,12.561,786544,0
2009-05-15,12.579,12.588,12.154,12.224,270159,0
2009-05-18,12.312,12.312,11.708,11.762,284794,0
2009-05-19,11.745,11.931,11.389,11.538,307775,0
2009-05-20,11.103,11.611,11.103,11.264,339969,0
2009-05-21,10.999,11.281,10.971,11.008,403450,0
2009-05-22,11.094,11.299,10.73,10.749,254546,0
2009-05-26,10.696,10.962,10.59,10.803,232747,0
2009-05-27,10.793,10.793,10.59,10.599,216602,0
2009-05-28,10.635,10.803,10.169,10.58,253363,0
2009-05-29,10.642,10.971,10.626,10.943,318496,0
2009-06-01,10.812,11.426,10.803,11.211,636479,0
2009-06-02,11.22,11.824,11.051,11.629,715749,0
2009-06-03,11.528,11.886,11.487,11.848,418515,0
2009-06-04,11.993,12.465,11.904,12.41,227058,0
2009-06-05,12.465,12.73,12.402,12.569,367511,0
2009-06-08,12.383,12.497,12.214,12.356,198836,0
2009-06-09,13.511,13.511,12.837,13.156,349086,0
2009-06-10,13.103,13.415,12.366,12.703,349518,0
2009-06-11,12.616,13.185,12.616,12.739,206944,0
2009-06-12,12.801,12.801,12.402,12.64,168764,0
2009-06-15,12.561,12.616,12.08,12.206,319142,0
2009-06-16,12.383,12.693,12.117,12.339,219366,0
2009-06-17,12.304,12.632,12.259,12.41,177402,0
2009-06-18,12.356,12.649,12.054,12.42,301880,0
2009-06-19,12.625,12.632,12.312,12.33,173595,0
2009-06-22,12.224,12.312,11.789,11.913,136502,0
2009-06-23,11.839,12.108,11.426,11.443,241794,0
2009-06-24,11.557,11.717,11.435,11.603,143579,0
2009-06-25,11.495,11.621,11.334,11.538,193573,0
2009-06-26,11.408,11.478,10.883,11.148,801986,0
2009-06-29,11.103,11.139,10.713,10.855,225671,0
2009-06-30,10.855,11.167,10.812,10.943,300981,0
2009-07-01,11.016,11.307,10.784,10.838,292246,0
2009-07-02,10.83,10.933,10.533,10.533,336390,0
2009-07-06,10.59,10.83,10.412,10.635,236347,0
2009-07-07,10.723,11.22,10.635,11.103,290788,0
2009-07-08,11.239,11.37,10.892,10.943,312305,0
2009-07-09,11.016,11.016,10.626,10.883,154787,0
2009-07-10,10.775,10.883,10.59,10.73,119355,0
2009-07-13,10.635,11.271,10.385,11.12,278080,0
2009-07-14,11.051,11.051,10.775,10.892,107489,0
2009-07-15,11.034,11.034,10.855,10.971,206711,0
2009-07-16,10.892,11.016,10.812,11.008,83520,0
2009-07-17,11.043,11.745,10.677,11.603,559261,0
2009-07-20,11.708,12.045,11.708,11.877,240094,0
2009-07-21,12.171,12.312,11.645,11.967,252307,0
2009-07-22,11.976,12.339,11.976,12.304,165592,0
2009-07-23,12.312,13.033,12.117,12.588,347388,0
2009-07-24,12.579,12.684,12.054,12.506,198375,0
2009-07-27,12.561,12.87,12.561,12.748,334675,0
2009-07-28,12.722,13.271,12.598,13.263,326853,0
2009-07-29,12.607,12.693,11.271,11.352,888457,0
2009-07-30,11.495,11.839,11.361,11.557,303147,0
2009-07-31,11.557,11.681,11.315,11.361,313532,0
2009-08-03,11.548,11.939,11.435,11.913,491301,0
2009-08-04,11.886,12.224,11.886,12.206,226678,0
2009-08-05,12.179,12.304,11.958,12.214,442018,0
2009-08-06,12.196,12.349,11.913,12,162272,0
2009-08-07,12.163,12.455,12,12.321,187815,0
2009-08-10,12.214,12.497,12.108,12.383,128220,0
2009-08-11,12.294,12.42,12.179,12.304,104470,0
2009-08-12,12.249,12.598,12.099,12.428,97511,0
2009-08-13,12.515,12.598,12.402,12.49,74885,0
2009-08-14,12.465,12.561,12.259,12.49,141903,0
2009-08-17,12.366,12.607,12.249,12.465,128807,0
2009-08-18,12.552,12.693,12.339,12.616,120623,0
2009-08-19,12.455,12.693,12.41,12.632,203584,0
2009-08-20,12.561,12.73,12.294,12.472,153695,0
2009-08-21,12.64,12.766,11.566,12.321,921959,0
2009-08-24,12.294,12.366,12.072,12.284,149796,0
2009-08-25,12.241,12.561,11.976,12.008,399546,0
2009-08-26,12.036,12.241,11.922,12.028,241934,0
2009-08-27,11.993,12.145,11.948,12.045,107922,0
2009-08-28,12.089,12.268,11.832,11.886,143098,0
2009-08-31,11.839,11.931,11.603,11.698,138345,0
2009-09-01,11.681,11.815,11.538,11.629,231190,0
2009-09-02,11.629,11.806,11.379,11.495,128110,0
2009-09-03,11.528,11.611,11.281,11.443,240883,0
2009-09-04,11.459,11.611,11.271,11.495,111468,0
2009-09-08,11.603,11.663,11.195,11.281,252826,0
2009-09-09,11.307,11.566,11.22,11.51,167769,0
2009-09-10,11.51,11.603,11.271,11.594,174483,0
2009-09-11,11.681,11.839,11.629,11.797,101814,0
2009-09-14,11.698,12.099,11.645,11.948,117520,0
2009-09-15,11.894,11.939,11.557,11.745,142996,0
2009-09-16,11.806,12.196,11.762,12.099,173254,0
2009-09-17,12.045,12.481,12.045,12.438,123494,0
2009-09-18,12.366,12.588,12.224,12.339,184870,0
2009-09-21,12.284,12.515,12.232,12.481,105607,0
2009-09-22,12.49,12.534,12.232,12.472,106220,0
2009-09-23,12.428,12.649,12.284,12.472,203820,0
2009-09-24,12.472,12.598,12.402,12.497,110509,0
2009-09-25,12.506,12.598,12.392,12.534,429734,0
2009-09-28,12.525,12.783,12.428,12.534,130307,0
2009-09-29,12.506,12.667,12.438,12.472,149402,0
2009-09-30,12.579,12.632,12.304,12.455,229294,0
2009-10-01,12.455,12.616,12.366,12.438,171792,0
2009-10-02,12.294,12.774,12.117,12.658,246540,0
2009-10-05,12.658,12.658,12.187,12.339,159064,0
2009-10-06,12.356,12.515,12.171,12.402,104970,0
2009-10-07,12.339,12.506,12.249,12.349,81926,0
2009-10-08,12.446,12.446,12.145,12.268,202078,0
2009-10-09,12.304,12.515,12.249,12.515,206478,0
2009-10-12,12.616,12.889,12.515,12.846,170326,0
2009-10-13,12.87,13.042,12.73,13.042,290946,0
2009-10-14,13.229,13.37,13.085,13.325,866824,0
2009-10-15,12.774,12.87,12.383,12.693,650138,0
2009-10-16,12.588,13.007,12.49,12.87,335000,0
2009-10-19,12.943,13.476,12.828,13.333,249920,0
2009-10-20,13.415,13.662,13.236,13.642,166414,0
2009-10-21,13.511,13.698,13.36,13.415,237621,0
2009-10-22,13.36,13.839,13.244,13.689,214854,0
2009-10-23,13.761,13.761,13.185,13.193,222315,0
2009-10-26,13.288,13.448,13.203,13.263,113647,0
2009-10-27,13.253,13.432,13.193,13.279,97761,0
2009-10-28,13.333,13.448,13.093,13.093,222893,0
2009-10-29,13.146,13.307,12.943,13.11,137288,0
2009-10-30,13.085,13.103,12.481,12.481,416525,0
2009-11-02,12.506,12.801,12.446,12.607,347487,0
2009-11-03,12.515,12.607,12.392,12.497,347535,0
2009-11-04,12.506,12.674,12.392,12.392,169384,0
2009-11-05,12.455,12.569,12.304,12.339,130743,0
2009-11-06,12.304,12.374,12.259,12.284,144668,0
2009-11-09,12.339,12.356,12.154,12.214,100890,0
2009-11-10,12.206,12.321,12.036,12.099,248138,0
2009-11-11,12.196,12.339,12.018,12.117,163810,0
2009-11-12,12.117,12.304,11.762,11.779,99433,0
2009-11-13,11.839,11.922,11.637,11.922,77254,0
2009-11-16,12.018,12.349,12.018,12.312,194176,0
2009-11-17,12.241,12.438,12.179,12.356,77650,0
2009-11-18,12.321,12.321,12.018,12.089,139161,0
2009-11-19,12.08,12.179,11.894,11.913,101522,0
2009-11-20,11.867,12.224,11.77,11.894,97859,0
2009-11-23,12.054,12.472,12.054,12.312,117028,0
2009-11-24,12.366,12.481,12.135,12.465,84469,0
2009-11-25,12.543,12.625,12.339,12.339,74837,0
2009-11-27,12.036,12.339,11.913,12.163,74905,0
2009-11-30,12.099,12.214,11.904,12.187,131444,0
2009-12-01,12.224,12.446,12.099,12.321,99181,0
2009-12-02,12.268,12.534,12.196,12.402,128106,0
2009-12-03,12.374,12.616,12.154,12.179,72065,0
2009-12-04,12.321,12.64,12.099,12.374,181822,0
2009-12-07,12.349,12.616,12.321,12.588,145221,0
2009-12-08,12.49,12.632,12.294,12.428,149733,0
2009-12-09,12.465,12.525,12.126,12.249,106821,0
2009-12-10,12.224,12.455,11.967,12.108,109303,0
2009-12-11,12.145,12.392,12.018,12.171,64210,0
2009-12-14,12.259,12.284,12.108,12.214,90009,0
2009-12-15,12.232,12.294,12.108,12.135,165551,0
2009-12-16,12.163,12.232,12.064,12.163,87718,0
2009-12-17,12.08,12.206,11.832,11.976,75320,0
2009-12-18,12.089,12.117,11.594,11.948,706518,0
2009-12-21,11.958,12.163,11.832,12.099,117143,0
2009-12-22,12.072,12.304,12.072,12.268,86883,0
2009-12-23,12.275,12.497,12.259,12.438,59700,0
2009-12-24,12.428,12.561,12.356,12.525,30596,0
2009-12-28,12.515,12.607,12.366,12.472,107825,0
2009-12-29,12.506,12.561,12.446,12.561,52323,0
2009-12-30,12.561,12.588,12.402,12.543,67614,0
2009-12-31,12.515,12.791,12.472,12.598,223637,0
2010-01-04,12.73,12.739,12.294,12.703,102820,0
2010-01-05,12.561,12.561,11.016,11.426,773210,0
2010-01-06,11.502,11.502,10.784,10.999,541874,0
2010-01-07,10.892,10.933,10.649,10.821,477941,0
2010-01-08,10.846,11.389,10.812,11.034,341598,0
2010-01-11,11.157,11.352,11.094,11.264,134328,0
2010-01-12,11.255,11.611,11.255,11.51,252378,0
2010-01-13,11.594,11.958,11.557,11.948,156777,0
2010-01-14,11.858,12.008,11.69,11.958,162224,0
2010-01-15,11.993,11.993,11.745,11.886,200550,0
2010-01-19,11.867,12.232,11.815,12.224,170951,0
2010-01-20,12.224,12.304,11.762,12,187236,0
2010-01-21,12.072,12.163,11.797,11.931,211735,0
2010-01-22,11.886,12,11.752,11.77,151436,0
2010-01-25,11.797,11.797,11.557,11.557,136993,0
2010-01-26,11.502,11.557,11.37,11.443,57115,0
2010-01-27,12.312,12.339,11.848,12.117,204609,0
2010-01-28,12.099,12.126,11.762,11.839,97061,0
2010-01-29,11.877,12.08,11.745,11.939,222118,0
2010-02-01,11.939,12.187,11.867,12.171,166179,0
2010-02-02,12.163,12.259,12.045,12.154,155424,0
2010-02-03,12.154,12.249,11.958,12.224,148565,0
2010-02-04,12.196,12.241,11.653,11.727,189494,0
2010-02-05,11.708,12,11.708,11.976,111656,0
2010-02-08,11.931,12.036,11.708,11.745,169451,0
2010-02-09,11.832,11.858,11.557,11.779,253896,0
2010-02-10,11.717,11.806,11.548,11.585,122421,0
2010-02-11,11.528,11.708,11.426,11.69,108219,0
2010-02-12,11.239,11.289,10.696,10.739,531134,0
2010-02-16,10.873,10.971,10.739,10.962,192264,0
2010-02-17,11.034,11.06,10.864,11.043,324668,0
2010-02-18,11.067,11.307,11.051,11.271,463199,0
2010-02-19,11.299,11.745,11.281,11.727,393389,0
2010-02-22,11.789,12.117,11.789,12.028,215097,0
2010-02-23,12.028,12.099,11.904,12.089,237239,0
2010-02-24,12.054,12.366,11.894,12.339,192272,0
2010-02-25,12.145,12.339,11.948,12.339,136445,0
2010-02-26,12.366,12.455,12.268,12.356,140669,0
2010-03-01,12.428,12.774,12.304,12.748,206114,0
2010-03-02,12.722,12.739,12.543,12.561,194308,0
2010-03-03,12.607,12.739,12.472,12.632,290863,0
2010-03-04,12.588,12.598,12.349,12.49,154526,0
2010-03-05,12.49,12.899,12.446,12.684,258343,0
2010-03-08,12.722,12.828,12.383,12.455,187808,0
2010-03-09,12.392,12.712,12.339,12.481,432772,0
2010-03-10,12.446,12.525,12.356,12.392,389270,0
2010-03-11,12.383,12.41,12.206,12.33,382345,0
2010-03-12,12.339,12.674,12.163,12.561,355178,0
2010-03-15,12.569,12.588,12.356,12.569,59643,0
2010-03-16,12.632,12.722,12.33,12.649,79423,0
2010-03-17,12.703,12.907,12.607,12.791,37966,0
2010-03-18,12.722,12.899,12.497,12.861,47132,0
2010-03-19,12.926,12.926,12.607,12.87,322310,0
2010-03-22,12.819,13.175,12.684,13.156,90635,0
2010-03-23,13.185,13.236,12.943,13.211,60225,0
2010-03-24,13.211,13.253,12.969,12.997,77753,0
2010-03-25,13.033,13.156,12.853,12.969,85266,0
2010-03-26,13.042,13.067,12.739,12.783,58187,0
2010-03-29,12.846,13.075,12.64,12.791,75990,0
2010-03-30,12.846,12.889,12.561,12.861,213141,0
2010-03-31,12.791,12.861,12.684,12.712,128888,0
2010-04-01,12.791,12.988,12.766,12.88,69603,0
2010-04-05,12.96,13.315,12.819,13.315,113905,0
2010-04-06,13.236,13.502,13.22,13.432,153792,0
2010-04-07,13.343,13.609,13.343,13.502,139858,0
2010-04-08,13.432,13.556,13.271,13.37,79690,0
2010-04-09,13.333,13.37,13.22,13.37,104950,0
2010-04-12,13.333,13.642,13.333,13.634,143119,0
2010-04-13,13.634,13.698,13.584,13.681,49582,0
2010-04-14,13.689,14.001,13.671,14.001,94143,0
2010-04-15,14.027,14.205,13.957,14.171,83778,0
2010-04-16,14.205,14.238,13.992,14.144,79144,0
2010-04-19,14.053,14.63,12.979,13.137,427179,0
2010-04-20,12.438,13.137,12.383,12.801,249996,0
2010-04-21,12.756,13.024,12.506,13.024,172610,0
2010-04-22,12.899,13.315,12.837,13.271,96372,0
2010-04-23,13.175,13.485,13.12,13.407,113516,0
2010-04-26,13.185,13.351,12.997,13.236,172989,0
2010-04-27,13.165,13.556,13.137,13.36,161030,0
2010-04-28,13.36,13.511,13.165,13.379,96173,0
2010-04-29,13.432,13.983,13.298,13.957,162878,0
2010-04-30,13.903,14.069,13.279,13.298,171908,0
2010-05-03,13.325,13.527,13.12,13.448,135761,0
2010-05-04,13.279,13.448,13.185,13.343,115455,0
2010-05-05,13.253,13.37,13.185,13.22,122058,0
2010-05-06,13.175,13.439,12.374,12.87,125223,0
2010-05-07,12.899,13.103,11.858,12.561,346578,0
2010-05-10,12.703,13.093,12.321,13.058,132417,0
2010-05-11,12.935,13.546,12.926,13.398,83780,0
2010-05-12,13.398,13.626,13.229,13.575,106767,0
2010-05-13,14.212,15.181,13.974,14.906,371334,0
2010-05-14,14.789,14.951,14.221,14.399,155659,0
2010-05-17,14.417,14.807,14.153,14.807,308837,0
2010-05-18,14.88,14.977,14.56,14.756,268462,0
2010-05-19,14.685,14.799,14.027,14.685,143659,0
2010-05-20,14.417,14.897,14.144,14.383,315682,0
2010-05-21,14.181,14.516,13.814,14.044,240398,0
2010-05-24,13.911,14.001,13.271,13.271,226646,0
2010-05-25,13.12,13.626,12.96,13.593,108383,0
2010-05-26,13.698,13.821,13.211,13.236,120546,0
2010-05-27,13.389,13.634,13.156,13.609,58701,0
2010-05-28,13.537,13.884,13.407,13.432,131486,0
2010-06-01,13.315,13.502,13.067,13.236,105681,0
2010-06-02,13.22,13.502,13.146,13.37,108524,0
2010-06-03,13.325,13.743,13.288,13.716,92239,0
2010-06-04,13.485,13.609,12.87,12.95,136429,0
2010-06-07,12.979,13.156,12.658,12.658,140081,0
2010-06-08,12.712,12.712,12.268,12.268,230495,0
2010-06-09,12.33,12.748,12.33,12.506,104478,0
2010-06-10,12.674,12.926,12.497,12.889,88302,0
2010-06-11,12.684,12.997,12.607,12.899,103178,0
2010-06-14,13.015,13.379,12.88,13.11,92127,0
2010-06-15,13.244,13.244,13.042,13.137,63458,0
2010-06-16,13.042,13.193,12.828,12.837,52288,0
2010-06-17,12.861,13.007,12.667,12.907,90454,0
2010-06-18,12.96,13.093,12.64,12.997,154315,0
2010-06-21,13.146,13.175,12.349,12.543,109875,0
2010-06-22,12.588,12.658,12.284,12.304,107995,0
2010-06-23,12.259,12.428,12.171,12.224,84868,0
2010-06-24,12.135,12.455,12.135,12.187,54027,0
2010-06-25,12.259,12.579,12.117,12.561,234931,0
2010-06-28,12.722,12.935,12.392,12.41,74332,0
2010-06-29,12.294,12.294,11.858,11.985,102261,0
2010-06-30,11.948,12.224,11.708,12.099,146743,0
2010-07-01,12.054,12.294,11.789,11.886,96310,0
2010-07-02,11.948,12.099,11.815,12,84206,0
2010-07-06,12.099,12.214,11.708,11.752,179568,0
2010-07-07,11.762,11.976,11.557,11.967,106367,0
2010-07-08,12.064,12.481,11.877,12.446,132133,0
2010-07-09,12.465,12.465,12.054,12.438,102008,0
2010-07-12,12.036,12.428,12.036,12.072,63287,0
2010-07-13,12.214,12.766,12.196,12.722,115599,0
2010-07-14,12.649,12.739,12.428,12.543,62036,0
2010-07-15,12.569,12.569,12.145,12.374,61406,0
2010-07-16,12.275,12.275,11.717,11.797,109986,0
2010-07-19,11.839,12.018,11.566,11.904,80340,0
2010-07-20,11.77,11.993,11.629,11.976,92780,0
2010-07-21,12.072,12.145,11.663,11.681,63998,0
2010-07-22,11.858,12.321,11.752,12.284,121445,0
2010-07-23,12.232,12.598,12.072,12.552,53646,0
2010-07-26,12.552,12.739,12.515,12.693,79150,0
2010-07-27,12.791,12.988,12.73,12.88,103219,0
2010-07-28,12.88,13.015,12.374,12.534,188714,0
2010-07-29,12.649,12.658,12.072,12.588,118158,0
2010-07-30,12.481,12.703,12.339,12.658,90336,0
2010-08-02,12.837,12.907,12.383,12.674,101151,0
2010-08-03,12.607,12.766,12.481,12.588,131009,0
2010-08-04,12.616,12.899,12.552,12.73,67810,0
2010-08-05,12.625,12.722,12.446,12.481,57101,0
2010-08-06,12.321,12.598,12.145,12.552,77847,0
2010-08-09,12.552,12.703,12.366,12.588,80704,0
2010-08-10,12.446,12.598,12.163,12.33,72814,0
2010-08-11,12.117,12.232,11.717,11.727,109679,0
2010-08-12,11.611,11.894,11.379,11.848,89785,0
2010-08-13,11.789,11.848,11.621,11.681,58679,0
2010-08-16,11.645,11.967,11.611,11.708,69577,0
2010-08-17,11.832,12.196,11.832,12.089,62542,0
2010-08-18,12.099,12.099,11.815,11.867,44662,0
2010-08-19,11.886,11.922,11.585,11.621,80590,0
2010-08-20,11.548,11.77,11.248,11.727,87964,0
2010-08-23,12.054,12.171,11.435,11.451,158798,0
2010-08-24,11.299,11.69,11.211,11.603,88102,0
2010-08-25,11.575,12.135,11.575,12.099,55051,0
2010-08-26,12.126,12.135,11.663,11.672,59942,0
2010-08-27,11.806,12.089,11.611,12.045,46092,0
2010-08-30,11.976,11.976,11.548,11.557,65321,0
2010-08-31,11.585,11.698,11.379,11.487,86691,0
2010-09-01,11.629,12.028,11.566,11.877,98866,0
2010-09-02,11.824,11.867,11.459,11.621,66762,0
2010-09-03,11.752,11.832,11.548,11.806,37990,0
2010-09-07,11.77,11.779,11.435,11.603,46777,0
2010-09-08,11.645,11.815,11.538,11.621,53880,0
2010-09-09,11.77,11.77,11.585,11.727,42221,0
2010-09-10,11.717,11.77,11.594,11.637,38619,0
2010-09-13,11.698,12.33,11.611,12.268,133905,0
2010-09-14,12.259,12.33,12.028,12.108,79782,0
2010-09-15,12.117,12.607,11.993,12.607,83414,0
2010-09-16,12.552,12.712,12.428,12.525,116478,0
2010-09-17,12.667,12.667,12.356,12.428,87010,0
2010-09-20,12.41,12.861,12.214,12.837,185668,0
2010-09-21,12.791,12.791,12.472,12.525,67339,0
2010-09-22,12.497,12.607,12.402,12.506,40328,0
2010-09-23,12.41,12.649,12.312,12.366,91368,0
2010-09-24,12.515,12.819,12.497,12.722,182811,0
2010-09-27,12.756,12.783,12.349,12.616,58715,0
2010-09-28,12.598,12.935,12.598,12.889,237369,0
2010-09-29,12.819,13.033,12.693,12.889,107374,0
2010-09-30,12.95,12.95,12.534,12.739,187305,0
2010-10-01,12.81,12.819,12.543,12.588,107200,0
2010-10-04,12.588,12.739,12.392,12.552,76868,0
2010-10-05,12.712,12.907,12.465,12.766,124845,0
2010-10-06,12.739,12.979,12.739,12.96,106385,0
2010-10-07,13.075,13.075,12.684,12.73,73391,0
2010-10-08,12.73,13.137,12.658,13.048,154804,0
2010-10-11,12.997,13.024,12.766,12.861,38289,0
2010-10-12,12.791,13.085,12.579,13.033,93635,0
2010-10-13,13.048,13.537,12.791,13.351,153689,0
2010-10-14,13.432,14.595,13.432,14.426,288802,0
2010-10-15,14.595,14.817,13.974,14.044,168273,0
2010-10-18,14.115,14.34,13.92,14.189,78284,0
2010-10-19,13.967,14.181,13.546,13.609,117857,0
2010-10-20,13.716,14.134,13.716,13.911,86119,0
2010-10-21,14.009,14.106,13.537,13.751,88290,0
2010-10-22,13.778,13.821,13.389,13.502,60922,0
2010-10-25,13.619,13.734,13.476,13.556,66565,0
2010-10-26,13.457,13.786,13.457,13.619,63590,0
2010-10-27,13.476,13.546,13.128,13.476,61439,0
2010-10-28,13.609,13.671,13.185,13.263,85644,0
2010-10-29,13.203,13.307,13.11,13.137,44760,0
2010-11-01,13.128,13.279,12.598,12.748,93683,0
2010-11-02,12.917,13.796,12.917,13.743,102719,0
2010-11-03,13.725,13.725,13.407,13.537,77015,0
2010-11-04,13.77,14.153,13.77,14.097,80959,0
2010-11-05,14.088,14.144,13.903,13.992,71594,0
2010-11-08,13.92,14.001,13.689,13.829,65258,0
2010-11-09,13.894,14.001,13.546,13.681,73985,0
2010-11-10,13.707,14.266,13.556,14.246,53906,0
2010-11-11,14.079,14.079,13.743,13.974,50303,0
2010-11-12,13.829,13.866,13.425,13.537,83316,0
2010-11-15,13.601,13.839,13.467,13.751,34988,0
2010-11-16,13.619,13.814,13.288,13.37,72202,0
2010-11-17,13.432,13.493,12.988,13.165,62289,0
2010-11-18,13.343,13.566,13.271,13.37,157329,0
2010-11-19,13.379,13.619,13.11,13.575,62245,0
2010-11-22,13.546,13.584,13.137,13.52,61924,0
2010-11-23,13.351,13.476,13.263,13.467,38293,0
2010-11-24,13.593,13.903,13.467,13.77,72300,0
2010-11-26,13.642,13.983,13.642,13.983,16875,0
2010-11-29,13.829,14.789,13.671,14.647,234742,0
2010-11-30,14.534,14.666,14.197,14.383,757142,0
2010-12-01,14.613,14.756,14.595,14.675,184129,0
2010-12-02,14.639,14.719,14.266,14.452,187429,0
2010-12-03,14.34,14.647,14.228,14.497,151070,0
2010-12-06,14.497,14.807,14.497,14.746,104680,0
2010-12-07,14.923,15.109,14.685,14.897,130408,0
2010-12-08,14.923,15.181,14.862,14.994,57922,0
2010-12-09,15.147,15.181,14.825,14.961,75204,0
2010-12-10,15.03,15.092,14.88,15.057,116046,0
2010-12-13,15.101,15.333,15.04,15.057,108044,0
2010-12-14,15.172,15.172,14.854,14.985,173312,0
2010-12-15,14.897,15.423,14.817,15.244,125731,0
2010-12-16,15.315,15.634,15.252,15.423,65450,0
2010-12-17,15.5,15.52,14.923,15.022,117884,0
2010-12-20,15.065,15.287,14.622,15.128,120905,0
2010-12-21,15.234,15.483,15.03,15.333,64523,0
2010-12-22,15.403,15.403,15.147,15.343,71057,0
2010-12-23,15.343,15.5,15.234,15.361,66900,0
2010-12-27,15.217,15.361,14.985,15.324,20574,0
2010-12-28,15.252,15.343,15.119,15.166,41532,0
2010-12-29,15.234,15.27,14.888,15.03,77653,0
2010-12-30,14.87,15.244,14.622,15.101,61075,0
2010-12-31,14.99,15.062,14.893,14.893,73555,0
2011-01-03,14.969,15.556,14.765,15.431,99448,0
2011-01-04,15.547,15.563,14.756,14.942,97918,0
2011-01-05,14.906,15.59,14.862,15.563,83126,0
2011-01-06,15.483,15.483,14.977,15.004,153673,0
2011-01-07,15.057,15.119,14.426,14.719,81524,0
2011-01-10,14.622,14.719,14.246,14.256,132988,0
2011-01-11,14.292,14.348,13.884,13.92,186034,0
2011-01-12,14.079,14.391,13.875,14.205,160943,0
2011-01-13,14.212,14.212,13.884,14.079,73457,0
2011-01-14,14.079,14.106,13.652,13.786,158649,0
2011-01-18,13.681,13.894,13.448,13.77,90758,0
2011-01-19,13.786,13.786,13.315,13.351,99203,0
2011-01-20,13.298,13.52,13.271,13.279,153562,0
2011-01-21,13.211,13.546,13.12,13.137,79781,0
2011-01-24,13.185,13.271,13.007,13.093,61536,0
2011-01-25,12.988,13.165,12.943,13.015,116329,0
2011-01-26,13.048,13.37,12.979,13.253,97669,0
2011-01-27,13.271,13.279,13.048,13.229,110215,0
2011-01-28,13.185,13.229,12.926,12.96,199685,0
2011-01-31,13.073,13.218,12.645,12.726,120210,0
2011-02-01,12.828,12.997,12.783,12.917,102688,0
2011-02-02,12.88,13.37,12.88,13.253,151211,0
2011-02-03,13.315,13.92,13.315,13.751,159973,0
2011-02-04,13.662,13.662,13.165,13.185,107010,0
2011-02-07,13.185,13.52,13.185,13.298,156658,0
2011-02-08,13.271,13.425,13.12,13.425,220107,0
2011-02-09,13.315,13.537,13.137,13.432,50806,0
2011-02-10,13.36,13.698,13.36,13.448,87508,0
2011-02-11,13.351,13.626,13.185,13.527,43015,0
2011-02-14,13.502,13.662,13.432,13.619,115263,0
2011-02-15,13.537,13.734,13.52,13.681,197221,0
2011-02-16,13.626,13.796,13.546,13.593,83346,0
2011-02-18,13.642,13.725,13.52,13.689,62346,0
2011-02-22,13.52,13.707,13.457,13.566,77971,0
2011-02-23,13.652,13.778,13.333,13.415,111654,0
2011-02-24,13.457,13.584,13.271,13.556,105272,0
2011-02-25,13.537,13.983,13.476,13.974,54712,0
2011-02-28,13.448,13.939,13.024,13.279,232283,0
2011-03-01,13.307,13.333,12.774,12.943,511758,0
2011-03-02,12.96,13.093,12.712,12.791,143829,0
2011-03-03,12.988,13.271,12.899,12.96,117408,0
2011-03-04,12.943,13.315,12.917,13.315,175753,0
2011-03-07,13.389,13.389,13.007,13.185,94143,0
2011-03-08,13.22,13.734,13.165,13.634,62653,0
2011-03-09,13.609,13.761,13.425,13.448,61068,0
2011-03-10,13.271,13.325,12.846,12.943,157994,0
2011-03-11,12.81,13.12,12.712,12.899,79343,0
2011-03-14,12.783,12.853,12.588,12.667,31870,0
2011-03-15,12.446,12.684,12.42,12.607,47466,0
2011-03-16,12.598,12.598,12.294,12.438,83812,0
2011-03-17,12.658,12.658,12.339,12.402,51835,0
2011-03-18,12.481,12.997,12.481,12.87,210091,0
2011-03-21,13.12,13.175,12.943,13.175,73929,0
2011-03-22,13.103,13.36,13.085,13.185,74432,0
2011-03-23,13.128,13.211,12.889,13.156,58430,0
2011-03-24,13.211,13.22,13.033,13.146,26877,0
2011-03-25,13.211,13.485,12.997,13.288,56373,0
2011-03-28,13.229,13.271,12.649,12.783,86731,0
2011-03-29,12.828,13.067,12.828,13.042,33738,0
2011-03-30,12.861,13.211,12.861,12.988,78306,0
2011-03-31,12.94,13.1,12.779,13.039,69869,0
2011-04-01,13.103,13.271,12.926,12.979,65928,0
2011-04-04,13.033,13.36,13.033,13.325,51516,0
2011-04-05,13.325,13.546,13.165,13.298,36910,0
2011-04-06,13.398,13.725,13.325,13.671,40840,0
2011-04-07,13.716,13.929,13.485,13.575,172582,0
2011-04-08,13.662,13.829,13.467,13.566,45049,0
2011-04-11,13.537,13.689,13.527,13.593,37920,0
2011-04-12,13.511,13.786,13.288,13.288,74336,0
2011-04-13,13.351,13.415,12.819,12.87,73326,0
2011-04-14,13.007,13.203,12.783,13.093,56825,0
2011-04-15,12.95,13.537,12.889,13.502,131046,0
2011-04-18,13.279,13.415,13.22,13.37,41315,0
2011-04-19,13.415,13.511,13.343,13.432,57885,0
2011-04-20,13.566,13.601,13.493,13.584,53746,0
2011-04-21,13.593,13.698,13.476,13.601,43319,0
2011-04-25,13.485,13.556,13.432,13.467,51092,0
2011-04-26,13.415,13.415,12.756,12.774,126874,0
2011-04-27,12.766,13.556,12.722,13.425,125597,0
2011-04-28,13.425,13.761,13.244,13.761,73383,0
2011-04-29,13.815,13.94,13.484,13.761,118830,0
2011-05-02,13.743,13.778,13.575,13.626,93967,0
2011-05-03,13.609,13.734,13.527,13.671,65564,0
2011-05-04,13.734,13.804,13.575,13.575,50236,0
2011-05-05,13.575,13.929,13.556,13.634,66982,0
2011-05-06,13.829,14.001,13.662,13.671,54346,0
2011-05-09,13.689,13.884,13.689,13.866,44924,0
2011-05-10,14.088,14.462,13.967,14.434,59528,0
2011-05-11,14.443,14.443,13.903,13.947,79911,0
2011-05-12,14.977,14.977,14.189,14.595,345403,0
2011-05-13,14.569,14.854,14.106,14.212,89969,0
2011-05-16,14.144,14.357,14.009,14.017,88152,0
2011-05-17,14.027,14.292,14.027,14.162,83940,0
2011-05-18,14.238,14.694,14.125,14.639,106245,0
2011-05-19,14.551,14.916,14.462,14.719,91987,0
2011-05-20,14.719,14.835,14.506,14.719,61756,0
2011-05-23,14.746,14.862,14.551,14.703,73163,0
2011-05-24,14.666,14.782,14.33,14.426,89481,0
2011-05-25,14.417,14.844,14.417,14.789,59589,0
2011-05-26,14.775,15.343,14.775,15.287,105055,0
2011-05-27,15.395,15.82,15.306,15.556,169658,0
2011-05-31,15.865,17.526,15.865,16.505,498674,0
2011-06-01,16.469,16.861,15.979,16.797,947553,0
2011-06-02,16.761,17.084,15.529,16.611,209415,0
2011-06-03,16.459,16.459,15.989,16.106,129094,0
2011-06-06,16.21,16.45,16.115,16.141,139345,0
2011-06-07,16.283,16.478,16.052,16.052,115443,0
2011-06-08,16.203,16.256,15.929,16.052,154337,0
2011-06-09,16.149,16.238,16.052,16.203,213688,0
2011-06-10,16.141,16.228,15.707,15.734,173983,0
2011-06-13,15.794,16.079,15.385,15.82,138089,0
2011-06-14,16.016,16.061,15.856,15.939,149642,0
2011-06-15,16.265,16.265,15.5,15.66,128675,0
2011-06-16,15.669,16.007,15.66,15.92,136051,0
2011-06-17,15.904,16.106,15.743,15.884,221652,0
2011-06-20,15.884,16.602,15.837,16.469,265495,0
2011-06-21,16.683,16.861,16.496,16.56,196735,0
2011-06-22,16.55,16.619,16.283,16.417,173087,0
2011-06-23,16.247,16.824,16.178,16.815,227957,0
2011-06-24,16.834,16.889,16.515,16.54,365320,0
2011-06-27,16.594,17.058,16.469,16.983,176307,0
2011-06-28,17.101,17.224,16.806,17.171,138856,0
2011-06-29,17.28,17.28,17.03,17.19,143062,0
2011-06-30,17.294,17.309,17.139,17.276,111559,0
2011-07-01,17.288,17.366,17.242,17.303,199619,0
2011-07-05,17.261,17.847,17.234,17.81,318163,0
2011-07-06,17.792,18.371,17.58,18.371,261518,0
2011-07-07,18.689,18.913,18.451,18.51,221486,0
2011-07-08,18.308,18.672,18.149,18.344,138193,0
2011-07-11,18.246,18.476,17.98,18.041,155284,0
2011-07-12,18.016,18.139,17.81,17.97,154303,0
2011-07-13,18.076,18.149,17.98,18.139,129315,0
2011-07-14,18.185,18.185,17.839,17.847,111329,0
2011-07-15,17.874,17.97,17.652,17.97,151924,0
2011-07-18,17.952,18.273,17.713,17.881,140044,0
2011-07-19,18.007,18.326,18.007,18.177,128402,0
2011-07-20,18.236,18.29,17.545,18.203,115591,0
2011-07-21,18.326,18.434,18.025,18.025,117727,0
2011-07-22,18.051,18.051,17.608,17.829,175675,0
2011-07-25,17.59,17.909,17.516,17.608,188289,0
2011-07-26,17.652,17.801,17.483,17.516,88228,0
2011-07-27,17.516,17.652,16.923,17.058,161974,0
2011-07-28,16.974,17.19,15.351,15.448,295996,0
2011-07-29,15.579,15.939,15.08,15.625,186082,0
2011-08-01,15.794,15.794,14.56,14.666,295302,0
2011-08-02,14.525,15.004,14.391,14.408,213129,0
2011-08-03,14.311,15.157,14.181,15.083,256495,0
2011-08-04,14.906,15.04,14.595,14.604,226823,0
2011-08-05,14.775,15.324,14.302,14.685,239707,0
2011-08-08,14.391,14.933,13.546,13.681,267874,0
2011-08-09,14.053,14.144,12.722,13.875,391123,0
2011-08-10,13.493,13.804,12.88,12.943,237991,0
2011-08-11,13.033,13.546,12.801,13.315,223585,0
2011-08-12,13.439,13.502,12.997,13.36,173498,0
2011-08-15,13.671,13.671,13.236,13.537,50360,0
2011-08-16,13.333,13.593,13.093,13.36,81096,0
2011-08-17,13.439,13.485,13.175,13.379,84869,0
2011-08-18,13.12,13.22,12.616,12.722,137450,0
2011-08-19,12.525,12.917,12.455,12.598,85874,0
2011-08-22,12.801,12.935,12.465,12.543,67637,0
2011-08-23,12.534,13.165,12.446,13.085,105130,0
2011-08-24,13.042,13.389,13.007,13.253,90361,0
2011-08-25,13.415,13.425,12.889,13.058,126067,0
2011-08-26,12.96,13.146,12.783,12.96,73382,0
2011-08-29,13.075,14.817,13.075,14.719,235586,0
2011-08-30,14.228,14.613,13.804,13.911,326925,0
2011-08-31,13.992,14.385,13.912,14.342,190313,0
2011-09-01,14.292,14.719,13.698,13.821,183333,0
2011-09-02,13.536,13.815,13.234,13.377,105118,0
2011-09-06,13.271,13.821,12.899,13.786,233826,0
2011-09-07,14.027,14.587,14.009,14.097,222349,0
2011-09-08,14.027,14.181,13.751,13.866,123477,0
2011-09-09,13.584,13.707,13.298,13.439,147284,0
2011-09-12,13.36,13.761,13.22,13.716,135706,0
2011-09-13,13.77,14.106,13.601,14.079,182005,0
2011-09-14,13.992,14.228,13.725,14.061,105922,0
2011-09-15,14.205,14.34,13.894,14.153,131330,0
2011-09-16,14.181,14.266,14.044,14.205,147748,0
2011-09-19,13.929,14.035,13.619,13.761,75255,0
2011-09-20,13.761,13.848,13.425,13.493,257752,0
2011-09-21,13.415,13.751,13.298,13.307,149410,0
2011-09-22,12.801,13.203,12.674,12.943,180778,0
2011-09-23,13.042,13.253,12.446,12.561,230209,0
2011-09-26,12.943,13.448,12.632,13.425,146480,0
2011-09-27,13.734,14.001,13.067,13.804,163469,0
2011-09-28,13.751,13.967,13.37,13.37,165024,0
2011-09-29,13.432,13.716,13.146,13.566,104463,0
2011-09-30,13.328,13.973,13.231,13.748,124271,0
2011-10-03,13.778,13.967,13.307,13.432,205880,0
2011-10-04,13.37,14.56,13.37,14.497,216926,0
2011-10-05,14.488,14.63,13.37,13.642,239458,0
2011-10-06,13.662,14.171,13.493,14.097,89339,0
2011-10-07,13.992,14.027,13.537,13.601,118100,0
2011-10-10,13.796,13.992,13.642,13.957,111005,0
2011-10-11,13.829,14.069,13.619,13.821,123268,0
2011-10-12,14.044,14.613,13.967,14.462,97629,0
2011-10-13,14.256,14.56,14.027,14.479,85122,0
2011-10-14,14.595,15.004,14.375,14.923,100752,0
2011-10-17,14.56,14.775,14.399,14.479,147512,0
2011-10-18,14.516,15.2,14.452,15.012,165176,0
2011-10-19,14.746,15.172,14.657,14.799,110118,0
2011-10-20,14.694,15.474,14.534,14.87,141457,0
2011-10-21,15.138,15.385,14.87,15.092,157054,0
2011-10-24,15.119,15.366,14.694,15.262,142977,0
2011-10-25,15.172,15.214,14.741,14.849,138359,0
2011-10-26,15.157,15.181,14.666,15.101,111356,0
2011-10-27,15.297,15.904,15.27,15.82,161928,0
2011-10-28,15.784,15.962,15.571,15.59,114711,0
2011-10-31,15.306,15.701,15.082,15.207,110741,0
2011-11-01,14.77,15.125,14.616,14.715,104741,0
2011-11-02,15.012,15.075,14.711,14.985,67501,0
2011-11-03,15.163,15.49,14.777,15.411,90770,0
2011-11-04,15.045,15.365,14.919,15.249,91204,0
2011-11-07,15.19,15.19,14.844,15.19,68795,0
2011-11-08,15.315,16.061,15.128,15.989,105561,0
2011-11-09,15.411,15.589,14.929,14.965,102219,0
2011-11-10,15.177,15.285,14.912,15.285,70055,0
2011-11-11,15.393,15.999,15.393,15.989,104324,0
2011-11-14,16.203,16.203,15.343,15.5,70944,0
2011-11-15,15.366,15.945,15.138,15.884,49912,0
2011-11-16,15.679,15.989,15.448,15.474,83093,0
2011-11-17,15.465,15.688,15.413,15.474,100028,0
2011-11-18,15.472,15.569,15.304,15.463,55671,0
2011-11-21,15.153,15.472,15.153,15.205,71943,0
2011-11-22,15.214,15.554,15.214,15.294,62814,0
2011-11-23,15.144,15.144,14.651,14.751,99815,0
2011-11-25,14.697,14.802,14.537,14.537,40717,0
2011-11-28,14.84,14.866,14.546,14.83,269553,0
2011-11-29,14.849,15.08,14.697,14.919,135338,0
2011-11-30,15.01,16.117,15.01,16.081,242439,0
2011-12-01,15.803,16.257,15.742,15.776,117041,0
2011-12-02,15.999,16.052,15.82,16.043,77744,0
2011-12-05,16.347,16.347,15.828,16.024,102563,0
2011-12-06,15.989,16.4,15.874,16.211,84553,0
2011-12-07,16.15,16.498,15.733,16.321,102574,0
2011-12-08,16.22,16.276,15.608,15.82,103773,0
2011-12-09,15.828,16.302,15.742,16.107,98940,0
2011-12-12,15.884,16.016,15.598,15.912,109089,0
2011-12-13,15.939,16.257,15.608,15.776,105832,0
2011-12-14,15.527,15.939,15.481,15.828,114131,0
2011-12-15,16.061,16.321,15.989,16.22,67079,0
2011-12-16,16.203,16.498,15.945,16.276,224720,0
2011-12-19,16.498,16.543,15.98,16.033,74725,0
2011-12-20,16.347,16.588,16.22,16.517,92951,0
2011-12-21,16.534,16.911,16.347,16.837,78813,0
2011-12-22,16.911,17.129,16.659,16.749,37020,0
2011-12-23,16.757,16.903,16.696,16.837,17592,0
2011-12-27,16.74,16.883,16.525,16.828,55769,0
2011-12-28,16.81,16.883,16.443,16.489,53654,0
2011-12-29,16.588,16.781,16.517,16.696,81902,0
2011-12-30,16.632,16.696,16.441,16.498,95449,0
2012-01-03,16.95,17.12,16.765,16.828,91859,0
2012-01-04,16.677,16.919,16.107,16.159,138473,0
2012-01-05,16.089,16.247,15.733,15.999,209723,0
2012-01-06,15.98,16.007,15.589,15.793,147808,0
2012-01-09,15.793,15.855,15.331,15.446,260002,0
2012-01-10,15.65,15.65,15.134,15.312,148365,0
2012-01-11,15.358,15.625,15.187,15.561,121668,0
2012-01-12,15.554,15.903,15.508,15.846,59265,0
2012-01-13,15.724,15.828,15.536,15.677,46891,0
2012-01-17,15.798,16.048,15.746,15.87,106345,0
2012-01-18,15.793,16.052,15.625,16.052,81057,0
2012-01-19,16.061,16.15,15.633,15.894,70083,0
2012-01-20,15.706,16.22,15.706,16.203,57260,0
2012-01-23,16.276,16.276,15.846,16.061,38019,0
2012-01-24,16.016,16.338,15.954,16.321,46522,0
2012-01-25,16.311,16.667,16.267,16.588,75736,0
2012-01-26,16.757,16.757,16.588,16.686,55270,0
2012-01-27,16.605,16.943,16.605,16.943,59534,0
2012-01-30,16.828,16.837,16.57,16.774,61981,0
2012-01-31,16.837,16.837,16.505,16.713,105986,0
2012-02-01,16.781,16.847,16.4,16.818,129010,0
2012-02-02,16.757,17.015,16.622,16.883,139978,0
2012-02-03,16.997,17.043,16.818,16.903,95544,0
2012-02-06,16.781,16.818,16.543,16.659,53865,0
2012-02-07,16.532,16.703,16.425,16.56,48008,0
2012-02-08,16.443,16.657,15.908,16.254,127210,0
2012-02-09,16.657,16.657,15.86,15.934,65669,0
2012-02-10,15.803,15.865,15.65,15.697,93957,0
2012-02-13,15.929,15.962,15.172,15.294,168981,0
2012-02-14,15.259,15.589,15.115,15.527,200706,0
2012-02-15,15.641,15.954,15.463,15.633,201945,0
2012-02-16,15.608,16.141,15.518,16.115,509950,0
2012-02-17,16.067,16.138,15.934,16.095,113473,0
2012-02-21,16.098,16.125,15.884,16.007,114081,0
2012-02-22,15.995,16.104,15.841,15.958,105729,0
2012-02-23,16.141,16.197,15.803,16.141,203511,0
2012-02-24,16.138,16.273,15.985,16.216,213100,0
2012-02-27,15.715,16.338,15.715,16.125,92895,0
2012-02-28,16.179,16.375,15.939,16.211,141710,0
2012-02-29,16.222,16.523,15.903,15.912,160469,0
2012-03-01,15.908,16.263,15.908,16.004,157671,0
2012-03-02,16.02,16.02,15.458,15.645,135854,0
2012-03-05,15.653,16.095,15.396,15.798,156163,0
2012-03-06,15.807,15.86,15.636,15.771,89810,0
2012-03-07,15.87,15.925,15.771,15.823,62243,0
2012-03-08,15.798,15.934,15.719,15.778,152816,0
2012-03-09,15.746,16.236,15.746,16.104,109101,0
2012-03-12,15.958,16.425,15.958,16.344,112801,0
2012-03-13,16.487,16.612,16.208,16.56,158426,0
2012-03-14,16.532,16.63,16.328,16.336,71298,0
2012-03-15,16.328,16.433,16.121,16.121,325941,0
2012-03-16,16.112,16.156,15.662,15.788,311746,0
2012-03-19,15.682,16.112,15.662,15.944,119292,0
2012-03-20,15.841,16.13,15.841,16.067,126179,0
2012-03-21,16.112,16.185,15.995,16.029,60543,0
2012-03-22,15.851,16.058,15.761,16.013,109958,0
2012-03-23,16.058,16.362,15.995,16.353,92832,0
2012-03-26,16.459,16.603,16.398,16.568,144842,0
2012-03-27,16.63,16.657,16.459,16.459,93948,0
2012-03-28,16.505,16.56,16.425,16.496,112704,0
2012-03-29,16.344,16.532,16.202,16.372,91405,0
2012-03-30,16.459,16.487,16.216,16.216,116198,0
2012-04-02,16.166,16.443,16.112,16.318,136009,0
2012-04-03,16.282,16.478,16.013,16.085,120789,0
2012-04-04,15.917,16.029,15.798,15.967,71866,0
2012-04-05,15.958,15.958,15.636,15.917,36011,0
2012-04-09,15.771,15.958,15.662,15.86,54182,0
2012-04-10,15.87,15.899,15.636,15.682,94315,0
2012-04-11,15.841,16.004,15.719,16.004,91720,0
2012-04-12,15.958,16.085,15.879,16.013,108182,0
2012-04-13,15.934,16.138,15.753,15.771,76715,0
2012-04-16,15.823,16.004,15.738,15.841,93414,0
2012-04-17,15.98,16.494,15.954,16.315,123634,0
2012-04-18,16.193,16.282,15.823,15.925,80914,0
2012-04-19,15.976,16.156,15.71,15.86,151230,0
2012-04-20,16.13,16.208,15.934,16.121,70056,0
2012-04-23,15.851,15.908,15.653,15.761,96201,0
2012-04-24,15.719,16.112,15.719,16.004,84650,0
2012-04-25,16.13,16.469,16.13,16.29,74644,0
2012-04-26,16.208,16.443,16.208,16.309,44408,0
2012-04-27,16.336,16.648,16.245,16.577,104325,0
2012-04-30,16.524,16.603,16.299,16.318,58146,0
2012-05-01,16.305,16.585,15.98,16.008,100958,0
2012-05-02,15.86,16.166,15.823,16.146,49368,0
2012-05-03,16.09,16.143,15.782,15.903,60566,0
2012-05-04,15.746,15.86,15.629,15.729,92440,0
2012-05-07,15.662,15.879,15.662,15.719,93138,0
2012-05-08,15.583,15.976,15.172,15.816,81970,0
2012-05-09,15.605,15.845,15.605,15.685,40873,0
2012-05-10,15.82,15.845,15.576,15.675,63876,0
2012-05-11,15.631,15.666,15.424,15.533,78533,0
2012-05-14,15.386,15.636,15.279,15.592,98221,0
2012-05-15,15.629,15.976,15.629,15.925,96739,0
2012-05-16,15.95,16.02,15.441,15.691,106567,0
2012-05-17,15.753,16.695,15.753,15.95,103631,0
2012-05-18,15.912,16.008,15.487,15.576,251413,0
2012-05-21,15.583,15.823,15.502,15.583,140438,0
2012-05-22,15.551,15.884,15.551,15.639,88752,0
2012-05-23,15.576,15.695,15.172,15.244,605923,0
2012-05-24,15.262,15.298,14.552,14.83,171455,0
2012-05-25,14.793,15.19,14.714,15.108,128405,0
2012-05-29,15.208,15.253,15.01,15.056,293150,0
2012-05-30,14.966,15.146,14.902,14.975,218781,0
2012-05-31,14.966,15.19,14.885,15.063,123092,0
2012-06-01,14.84,15.073,14.309,14.776,78439,0
2012-06-04,14.812,15.047,14.714,14.982,63514,0
2012-06-05,14.875,15.253,14.84,15.244,104781,0
2012-06-06,15.495,15.614,15.244,15.614,285484,0
2012-06-07,15.775,15.775,15.416,15.45,80011,0
2012-06-08,15.397,15.648,15.397,15.524,78911,0
2012-06-11,15.631,15.631,15.353,15.353,81505,0
2012-06-12,15.434,15.595,15.262,15.558,82458,0
2012-06-13,15.504,15.623,15.335,15.397,69488,0
2012-06-14,15.434,15.954,15.434,15.81,53370,0
2012-06-15,15.792,16.053,15.685,15.74,146931,0
2012-06-18,15.695,15.835,15.656,15.756,82942,0
2012-06-19,15.765,16.171,15.695,16.044,77698,0
2012-06-20,16.081,16.081,15.827,15.835,56512,0
2012-06-21,15.835,15.835,15.514,15.533,85705,0
2012-06-22,15.595,15.82,15.533,15.756,130312,0
2012-06-25,15.566,15.81,15.566,15.631,37266,0
2012-06-26,15.614,15.656,15.416,15.468,52466,0
2012-06-27,15.477,15.695,15.477,15.639,33159,0
2012-06-28,15.495,15.939,15.424,15.884,82321,0
2012-06-29,16.008,16.405,15.939,16.305,69728,0
2012-07-02,16.369,16.629,16.181,16.629,93778,0
2012-07-03,16.602,16.854,16.467,16.674,70655,0
2012-07-05,16.576,16.854,16.576,16.702,39547,0
2012-07-06,16.53,16.619,16.467,16.513,36573,0
2012-07-09,16.431,16.513,16.315,16.369,90126,0
2012-07-10,16.415,16.602,16.415,16.593,39617,0
2012-07-11,16.593,16.846,16.558,16.729,41908,0
2012-07-12,16.558,16.664,16.395,16.485,54857,0
2012-07-13,16.513,16.729,16.494,16.558,44031,0
2012-07-16,16.576,16.576,16.242,16.26,51703,0
2012-07-17,16.386,16.457,16.199,16.278,57969,0
2012-07-18,16.296,16.395,16.034,16.162,75084,0
2012-07-19,16.136,16.136,15.75,15.82,61743,0
2012-07-20,15.675,15.912,15.675,15.827,90759,0
2012-07-23,15.656,15.695,15.477,15.514,123806,0
2012-07-24,15.524,15.551,15.234,15.271,121088,0
2012-07-25,15.378,15.397,15.166,15.208,67360,0
2012-07-26,15.368,15.576,15.316,15.495,46649,0
2012-07-27,15.524,15.864,15.45,15.782,81760,0
2012-07-30,15.732,15.835,15.648,15.685,24250,0
2012-07-31,15.648,15.74,15.434,15.468,52134,0
2012-08-01,15.477,15.533,14.769,14.769,105242,0
2012-08-02,14.659,14.83,14.309,14.381,100960,0
2012-08-03,13.498,13.849,12.086,13.641,228151,0
2012-08-06,13.697,14.186,13.626,13.96,98461,0
2012-08-07,13.994,13.994,13.544,13.725,193153,0
2012-08-08,13.66,13.849,13.481,13.787,77592,0
2012-08-09,13.805,13.896,13.751,13.821,56712,0
2012-08-10,13.77,13.913,13.617,13.903,40994,0
2012-08-13,13.94,13.94,13.67,13.787,55711,0
2012-08-14,13.815,13.976,13.508,13.6,67250,0
2012-08-15,13.518,13.761,13.481,13.725,47891,0
2012-08-16,13.67,13.67,13.463,13.573,130234,0
2012-08-17,13.524,13.68,13.481,13.6,138921,0
2012-08-20,13.591,13.787,13.563,13.761,60160,0
2012-08-21,13.787,14.177,13.707,13.868,59633,0
2012-08-22,13.805,13.821,13.582,13.6,35570,0
2012-08-23,13.553,13.563,13.347,13.435,57237,0
2012-08-24,13.383,13.66,13.355,13.617,24691,0
2012-08-27,13.633,13.707,13.518,13.626,34463,0
2012-08-28,13.591,13.849,13.553,13.849,28474,0
2012-08-29,13.886,14.139,13.796,14.11,40992,0
2012-08-30,14.037,14.209,13.829,13.858,25132,0
2012-08-31,13.976,13.985,13.696,13.838,103932,0
2012-09-04,13.217,13.522,13.032,13.459,283215,0
2012-09-05,13.531,13.677,13.343,13.522,484601,0
2012-09-06,13.588,14.399,13.569,14.3,106997,0
2012-09-07,14.391,14.481,14.194,14.218,120811,0
2012-09-10,14.218,14.519,14.209,14.399,82267,0
2012-09-11,14.435,14.717,14.209,14.59,62307,0
2012-09-12,14.59,14.643,14.101,14.263,72360,0
2012-09-13,14.31,14.779,14.226,14.599,62319,0
2012-09-14,14.481,14.652,14.32,14.546,116567,0
2012-09-17,14.463,14.472,14.167,14.329,70135,0
2012-09-18,14.272,14.825,14.203,14.797,80076,0
2012-09-19,14.853,15.014,14.608,14.652,74154,0
2012-09-20,14.599,14.844,14.339,14.599,63197,0
2012-09-21,14.806,14.806,14.339,14.427,161433,0
2012-09-24,14.366,14.763,14.366,14.553,56808,0
2012-09-25,14.608,14.709,14.177,14.194,64985,0
2012-09-26,14.263,14.357,14.203,14.244,45166,0
2012-09-27,14.254,14.282,14.149,14.19,35492,0
2012-09-28,14.11,14.11,13.829,13.838,41249,0
2012-10-01,13.94,14.037,13.769,14.02,76107,0
2012-10-02,14.037,14.101,13.895,13.968,79028,0
2012-10-03,13.949,13.985,13.638,13.82,48021,0
2012-10-04,13.848,13.848,13.614,13.769,62780,0
2012-10-05,13.777,14.057,13.696,13.848,80427,0
2012-10-08,13.769,13.985,13.696,13.931,23321,0
2012-10-09,13.903,13.903,13.522,13.606,39614,0
2012-10-10,13.658,13.668,13.505,13.648,84373,0
2012-10-11,13.677,13.848,13.598,13.677,105792,0
2012-10-12,13.723,13.769,13.569,13.624,29562,0
2012-10-15,13.624,13.686,13.496,13.668,33567,0
2012-10-16,13.696,13.732,13.56,13.638,41140,0
2012-10-17,13.638,13.769,13.55,13.769,40258,0
2012-10-18,13.713,13.759,13.579,13.624,49224,0
2012-10-19,13.588,13.588,13.098,13.209,61419,0
2012-10-22,13.143,13.314,12.881,12.952,85065,0
2012-10-23,12.871,13.052,12.69,12.846,59510,0
2012-10-24,12.881,12.881,12.656,12.754,29633,0
2012-10-25,12.9,13.36,12.837,13.134,182434,0
2012-10-26,13.172,13.251,12.81,13.08,124685,0
2012-10-31,13.062,13.162,12.89,12.962,184653,0
2012-11-01,13.018,13.062,12.764,12.909,143354,0
2012-11-02,12.982,13.01,12.853,12.927,69262,0
2012-11-05,12.909,13.143,12.8,13.01,69874,0
2012-11-06,13.036,13.2,13.027,13.08,19323,0
2012-11-07,12.944,12.944,12.593,12.663,294610,0
2012-11-08,12.612,12.692,12.502,12.603,221655,0
2012-11-09,12.528,12.81,12.528,12.629,27047,0
2012-11-12,12.629,12.81,12.5,12.565,23636,0
2012-11-13,12.474,12.69,12.394,12.484,28902,0
2012-11-14,12.636,12.819,12.412,12.509,48722,0
2012-11-15,12.629,12.673,12.312,12.458,83545,0
2012-11-16,12.474,12.636,12.366,12.574,103545,0
2012-11-19,12.853,12.853,12.466,12.728,53727,0
2012-11-20,12.673,12.828,12.593,12.81,60959,0
2012-11-21,12.81,13,12.7,12.773,52435,0
2012-11-23,12.837,13.08,12.747,13.01,30531,0
2012-11-26,12.982,13.062,12.881,13.052,40027,0
2012-11-27,13.01,13.389,13.01,13.106,91951,0
2012-11-28,13.115,13.677,13.045,13.598,65862,0
2012-11-29,13.686,14.187,13.686,14.083,113457,0
2012-11-30,14.13,14.139,13.501,13.665,103096,0
2012-12-03,13.784,14.158,13.52,14.029,60501,0
2012-12-04,14.083,14.178,13.92,14.028,71538,0
2012-12-05,14.12,14.168,13.874,13.948,47015,0
2012-12-06,13.93,14.101,13.802,14.028,35449,0
2012-12-07,14.12,14.12,13.902,13.993,32102,0
2012-12-10,13.968,14.194,13.902,14.073,58215,0
2012-12-11,14.178,14.178,13.866,14.019,51339,0
2012-12-12,14.083,14.21,13.847,13.874,64200,0
2012-12-13,13.874,13.968,13.537,13.585,45364,0
2012-12-14,13.577,14.245,13.329,14.204,157071,0
2012-12-17,14.21,14.401,14.21,14.358,79523,0
2012-12-18,14.368,14.646,14.236,14.646,125942,0
2012-12-19,14.694,14.694,14.245,14.348,238834,0
2012-12-20,14.348,14.848,14.273,14.711,94860,0
2012-12-21,14.62,14.848,14.056,14.767,341937,0
2012-12-24,14.729,14.729,13.629,14.419,46415,0
2012-12-26,14.401,14.547,14.218,14.283,37501,0
2012-12-27,14.245,14.358,14.083,14.301,64631,0
2012-12-28,14.21,14.656,14.083,14.358,42804,0
2012-12-31,14.602,14.602,13.894,13.958,131610,0
2013-01-02,14.819,15.001,14.311,14.694,143273,0
2013-01-03,14.893,14.893,14.35,14.556,154601,0
2013-01-04,14.646,14.646,14.325,14.348,54780,0
2013-01-07,14.245,14.474,14.187,14.301,51169,0
2013-01-08,14.311,14.311,13.894,13.968,76277,0
2013-01-09,14.037,14.301,13.948,14.204,111525,0
2013-01-10,14.292,14.311,14.093,14.218,35530,0
2013-01-11,14.245,14.411,14.011,14.101,36182,0
2013-01-14,13.993,14.12,13.856,14.037,7025,0
2013-01-15,13.948,14.13,13.948,14.083,41611,0
2013-01-16,14.019,14.093,13.902,13.993,67188,0
2013-01-17,14.019,14.646,14.019,14.556,64772,0
2013-01-18,14.465,14.539,14.21,14.419,43123,0
2013-01-22,14.377,14.521,14.273,14.492,61023,0
2013-01-23,14.419,14.637,14.331,14.358,86117,0
2013-01-24,14.245,14.424,14.178,14.21,62513,0
2013-01-25,14.301,14.301,13.948,14.236,80632,0
2013-01-28,14.292,14.377,14.047,14.292,71737,0
2013-01-29,14.301,14.694,14.255,14.547,63911,0
2013-01-30,14.511,14.674,14.321,14.456,43988,0
2013-01-31,14.483,14.848,14.437,14.757,63892,0
2013-02-01,14.828,15.087,14.584,14.884,58209,0
2013-02-04,14.838,14.982,14.656,14.694,35533,0
2013-02-05,14.729,14.791,14.437,14.446,22903,0
2013-02-06,14.393,14.539,14.245,14.311,59391,0
2013-02-07,14.331,14.331,13.812,13.958,62077,0
2013-02-08,14.011,14.34,13.819,14.331,90108,0
2013-02-11,14.283,14.584,14.264,14.539,45172,0
2013-02-12,14.511,14.819,14.437,14.81,95261,0
2013-02-13,14.975,15.748,14.864,15.748,106883,0
2013-02-14,15.646,15.693,15.119,15.301,63335,0
2013-02-15,15.301,15.438,15.237,15.31,59513,0
2013-02-19,15.32,15.874,15.174,15.491,118885,0
2013-02-20,15.53,15.673,15.202,15.211,62394,0
2013-02-21,15.211,15.52,15.168,15.364,43028,0
2013-02-22,15.483,15.654,15.168,15.646,84090,0
2013-02-25,15.711,15.739,15.192,15.237,59761,0
2013-02-26,15.32,15.629,15.243,15.53,50088,0
2013-02-27,15.491,15.582,15.32,15.401,35791,0
2013-02-28,15.429,15.501,15.129,15.139,83295,0
2013-03-01,15.001,15.693,15.001,15.592,53131,0
2013-03-04,15.373,15.693,15.31,15.621,62649,0
2013-03-05,15.582,15.845,15.564,15.703,48355,0
2013-03-06,15.683,15.683,15.447,15.629,29066,0
2013-03-07,15.683,15.811,15.482,15.782,21311,0
2013-03-08,15.941,16.248,15.722,16.085,46286,0
2013-03-11,16.019,16.085,15.774,15.827,35170,0
2013-03-12,15.792,16.211,15.792,16.123,43372,0
2013-03-13,16.177,16.285,15.983,16.248,26071,0
2013-03-14,16.324,16.386,16.058,16.386,184921,0
2013-03-15,16.386,16.495,15.974,16.423,174136,0
2013-03-18,16.294,16.477,16.211,16.386,27089,0
2013-03-19,16.477,16.733,16.377,16.449,46905,0
2013-03-20,16.596,16.596,16.294,16.415,48019,0
2013-03-21,16.248,16.405,16.048,16.076,47119,0
2013-03-22,16.085,16.324,16.048,16.177,36559,0
2013-03-25,16.285,16.505,16.067,16.248,31410,0
2013-03-26,16.386,16.386,16.095,16.294,34502,0
2013-03-27,16.131,16.248,15.941,16.095,44957,0
2013-03-28,16.168,16.239,15.956,16.019,53495,0
2013-04-01,16.113,16.258,15.914,16.131,61457,0
2013-04-02,16.258,16.377,16.003,16.177,132024,0
2013-04-03,16.139,16.377,15.683,16.076,50617,0
2013-04-04,16.148,16.277,15.922,15.948,75147,0
2013-04-05,15.683,16.048,15.602,15.922,52368,0
2013-04-08,15.875,16.019,15.582,15.836,44030,0
2013-04-09,15.914,15.914,15.41,15.428,63982,0
2013-04-10,15.519,16.229,15.419,16.131,92083,0
2013-04-11,16.067,16.158,15.749,15.756,27101,0
2013-04-12,15.811,15.811,15.529,15.654,36785,0
2013-04-15,15.611,15.636,14.734,14.797,53084,0
2013-04-16,15.054,15.19,14.88,15.146,35143,0
2013-04-17,15.054,15.602,14.787,14.917,73356,0
2013-04-18,14.998,15.29,14.998,15.254,51900,0
2013-04-19,15.166,15.556,15.166,15.472,128115,0
2013-04-22,15.3,15.577,15.107,15.371,27600,0
2013-04-23,15.538,15.802,15.529,15.792,23410,0
2013-04-24,15.836,16.158,15.774,16.019,21034,0
2013-04-25,16.038,16.038,15.722,15.756,30769,0
2013-04-26,15.82,15.82,15.464,15.472,66221,0
2013-04-29,15.329,15.602,15.181,15.31,69214,0
2013-04-30,15.371,15.371,15.062,15.318,78421,0
2013-05-01,15.217,15.3,14.698,14.716,88813,0
2013-05-02,14.734,15.371,14.724,15.254,39261,0
2013-05-03,15.29,15.664,15.29,15.547,40343,0
2013-05-06,15.5,15.593,15.329,15.41,36007,0
2013-05-07,15.482,15.547,15.245,15.4,55368,0
2013-05-08,15.328,15.547,15.08,15.146,70616,0
2013-05-09,15.08,15.756,15.062,15.749,69866,0
2013-05-10,15.802,15.905,15.611,15.654,25568,0
2013-05-13,15.683,16.003,15.547,15.875,48473,0
2013-05-14,15.948,16.21,15.948,16.113,50553,0
2013-05-15,16.019,16.239,15.756,15.941,91093,0
2013-05-16,15.941,16.127,15.664,15.827,18392,0
2013-05-17,15.941,15.941,15.5,15.673,53154,0
2013-05-20,15.673,16.076,15.592,16.048,39114,0
2013-05-21,16.085,16.332,15.846,16.139,88403,0
2013-05-22,16.139,16.369,16.019,16.139,75833,0
2013-05-23,16.495,17.151,15.254,16.187,112754,0
2013-05-24,16.139,16.324,15.951,16.248,52795,0
2013-05-28,16.569,17.035,16.405,16.843,84226,0
2013-05-29,16.795,16.833,16.359,16.423,63179,0
2013-05-30,16.532,16.532,16.314,16.377,167430,0
2013-05-31,16.241,16.452,16.212,16.221,100359,0
2013-06-03,16.324,17.508,16.196,17.474,147594,0
2013-06-04,17.445,17.563,17.282,17.307,74811,0
2013-06-05,17.317,17.475,17.244,17.264,41384,0
2013-06-06,17.298,17.475,16.675,16.908,47772,0
2013-06-07,17.08,17.281,16.851,17.141,38579,0
2013-06-10,17.254,18.098,17.244,18.06,62980,0
2013-06-11,17.914,17.954,17.584,17.594,38943,0
2013-06-12,17.676,17.676,17.08,17.09,47121,0
2013-06-13,17.141,17.895,17.141,17.831,48631,0
2013-06-14,17.841,17.841,17.18,17.19,25945,0
2013-06-17,17.401,17.53,17.08,17.244,45250,0
2013-06-18,17.325,17.629,17.08,17.528,33788,0
2013-06-19,17.584,17.629,16.86,16.976,58175,0
2013-06-20,16.793,16.976,16.528,16.731,39294,0
2013-06-21,16.821,17.099,16.252,17.062,116535,0
2013-06-24,16.947,17.099,16.749,16.775,49014,0
2013-06-25,16.986,16.986,16.421,16.685,169767,0
2013-06-26,16.766,16.957,16.731,16.869,31516,0
2013-06-27,17.024,17.362,16.939,17.254,43548,0
2013-06-28,17.264,17.418,16.878,16.916,219803,0
2013-07-01,17.034,17.372,16.908,17.048,54995,0
2013-07-02,17.053,17.564,17.053,17.528,56752,0
2013-07-03,17.49,17.702,17.353,17.603,16768,0
2013-07-05,17.905,17.905,17.19,17.783,33742,0
2013-07-08,17.859,18.243,17.783,18.234,48753,0
2013-07-09,18.243,18.603,17.877,18.603,54605,0
2013-07-10,18.576,19.019,18.499,18.887,52777,0
2013-07-11,19.16,19.447,18.904,19.326,42484,0
2013-07-12,19.244,19.62,19.216,19.498,43749,0
2013-07-15,19.427,20.201,19.419,19.556,89031,0
2013-07-16,19.629,19.672,19.427,19.508,31245,0
2013-07-17,19.681,19.681,19.308,19.343,50392,0
2013-07-18,19.456,19.894,19.401,19.456,45463,0
2013-07-19,19.456,19.585,19.326,19.447,47702,0
2013-07-22,22.051,22.381,20.134,20.216,816563,0
2013-07-23,20.242,20.242,18.171,18.878,387535,0
2013-07-24,19.07,19.362,18.584,19.272,136587,0
2013-07-25,19.15,19.28,19.034,19.08,302373,0
2013-07-26,18.868,19.087,18.858,19.014,75312,0
2013-07-29,18.914,19.024,18.438,18.603,72492,0
2013-07-30,18.759,18.759,18.326,18.566,121773,0
2013-07-31,18.584,18.656,18.025,18.041,132109,0
2013-08-01,17.428,18.208,17.428,18.106,295991,0
2013-08-02,18.115,18.316,18.069,18.19,155342,0
2013-08-05,18.106,18.419,18.106,18.372,216427,0
2013-08-06,18.316,19.527,18.316,19.489,163682,0
2013-08-07,19.471,19.989,19.471,19.941,126458,0
2013-08-08,20.144,20.144,19.83,19.959,93655,0
2013-08-09,20.077,20.181,19.949,19.998,72500,0
2013-08-12,20.041,20.171,19.913,20.05,134458,0
2013-08-13,20.134,20.134,19.778,19.858,86728,0
2013-08-14,19.998,20.134,19.74,19.778,96850,0
2013-08-15,19.769,19.932,19.014,19.052,97262,0
2013-08-16,18.959,19.401,18.794,19.014,138996,0
2013-08-19,19.06,19.115,18.794,18.914,48940,0
2013-08-20,18.914,19.795,18.914,19.665,84244,0
2013-08-21,19.536,19.82,19.133,19.142,99869,0
2013-08-22,19.263,19.656,19.263,19.362,42357,0
2013-08-23,19.372,19.419,19.034,19.41,44266,0
2013-08-26,19.427,19.427,18.692,19.004,124455,0
2013-08-27,18.794,18.959,18.536,18.887,140734,0
2013-08-28,18.949,19.06,18.739,18.904,58326,0
2013-08-29,18.931,19.374,18.904,19.088,43318,0
2013-08-30,19.071,19.071,18.803,18.941,76905,0
2013-09-03,19.19,19.235,18.71,18.868,53724,0
2013-09-04,18.914,19.273,18.748,19.052,192432,0
2013-09-05,19.108,19.235,19.061,19.126,25555,0
2013-09-06,19.245,19.281,18.803,18.996,71617,0
2013-09-09,19.015,19.31,18.887,19.18,64961,0
2013-09-10,19.328,19.384,18.996,19.151,34059,0
2013-09-11,19.088,19.301,18.977,19.2,40460,0
2013-09-12,19.235,19.364,19.116,19.345,49460,0
2013-09-13,19.474,19.753,19.345,19.704,37278,0
2013-09-16,19.763,20.009,19.43,19.549,107877,0
2013-09-17,19.52,20.055,19.364,20.002,110112,0
2013-09-18,20.111,20.443,19.549,20.196,82583,0
2013-09-19,20.256,20.653,19.704,20.111,94110,0
2013-09-20,20.196,20.478,20.159,20.433,122778,0
2013-09-23,20.3,21.032,20.3,20.951,64297,0
2013-09-24,21.355,21.769,20.758,21.243,89985,0
2013-09-25,21.196,21.398,20.536,20.591,62740,0
2013-09-26,20.536,20.856,20.196,20.487,88249,0
2013-09-27,20.304,20.819,20.256,20.458,24641,0
2013-09-30,20.304,20.609,20.13,20.324,177585,0
2013-10-01,20.381,20.458,20.177,20.448,99213,0
2013-10-02,19.927,20.487,19.927,20.045,58616,0
2013-10-03,20.055,20.314,19.578,20.002,67408,0
2013-10-04,19.945,20.458,19.945,20.304,68060,0
2013-10-07,20.159,20.71,20.159,20.407,109960,0
2013-10-08,20.468,22.828,20.055,20.092,76961,0
2013-10-09,20.055,20.516,20.018,20.159,78914,0
2013-10-10,20.458,20.767,20.265,20.609,51342,0
2013-10-11,20.487,20.942,20.414,20.886,70884,0
2013-10-14,20.801,21.003,20.671,20.903,39727,0
2013-10-15,20.856,21.126,20.758,21.05,73051,0
2013-10-16,21.153,21.408,21.012,21.301,46568,0
2013-10-17,21.311,21.522,21.126,21.347,96240,0
2013-10-18,21.566,21.566,20.986,21.32,61656,0
2013-10-21,21.282,21.593,21.144,21.262,70667,0
2013-10-22,21.301,21.465,21.003,21.262,104096,0
2013-10-23,21.196,21.456,21.058,21.161,78590,0
2013-10-24,21.012,21.475,21.012,21.381,128738,0
2013-10-25,21.465,21.935,21.243,21.824,130148,0
2013-10-28,21.889,22.562,21.724,22.304,168901,0
2013-10-29,22.414,22.562,22.036,22.22,95632,0
2013-10-30,22.257,22.471,22.082,22.193,126960,0
2013-10-31,21.768,22.138,21.21,21.759,163904,0
2013-11-01,21.749,22.184,21.628,21.916,139935,0
2013-11-04,21.999,22.164,21.888,22.008,107277,0
2013-11-05,21.961,22.102,21.732,21.777,58396,0
2013-11-06,21.732,21.934,21.425,21.601,68018,0
2013-11-07,21.666,21.732,21.166,21.297,86732,0
2013-11-08,21.249,21.527,20.946,21.335,88676,0
2013-11-11,21.353,21.434,21.158,21.287,112685,0
2013-11-12,21.269,21.452,21.055,21.307,85754,0
2013-11-13,21.21,21.722,21.036,21.712,52556,0
2013-11-14,21.759,21.759,21.452,21.741,48666,0
2013-11-15,21.702,21.878,21.547,21.712,53856,0
2013-11-18,21.732,21.98,21.656,21.777,105284,0
2013-11-19,22.055,22.063,20.344,21.749,152156,0
2013-11-20,21.878,21.934,21.537,21.637,184166,0
2013-11-21,21.591,21.591,20.999,21.036,302700,0
2013-11-22,21.036,21.22,20.786,21.131,272411,0
2013-11-25,21.036,21.317,20.684,20.777,442194,0
2013-11-26,20.971,21.239,20.391,21.064,313612,0
2013-11-27,21.14,21.482,20.908,21.176,262354,0
2013-11-29,21.317,21.482,20.991,21.452,217303,0
2013-12-02,21.916,21.999,21.555,21.786,361628,0
2013-12-03,21.666,21.851,21.21,21.822,687029,0
2013-12-04,21.666,21.666,20.733,21.064,183842,0
2013-12-05,21.055,21.462,20.777,21.415,149130,0
2013-12-06,21.646,21.897,21.33,21.573,128363,0
2013-12-09,21.712,21.87,21.628,21.794,195198,0
2013-12-10,21.692,21.692,21.21,21.239,157963,0
2013-12-11,21.239,21.239,20.927,21.149,133933,0
2013-12-12,21.149,21.344,21.017,21.192,166971,0
2013-12-13,21.176,21.378,20.809,21.176,145913,0
2013-12-16,21.335,21.934,21.279,21.768,194440,0
2013-12-17,21.813,22.184,21.185,21.786,206987,0
2013-12-18,21.878,22.174,21.482,21.943,186760,0
2013-12-19,21.943,22.026,21.712,21.832,116561,0
2013-12-20,21.861,22.239,21.861,22.04,508604,0
2013-12-23,22.035,22.277,22.016,22.267,317277,0
2013-12-24,22.22,22.628,22.22,22.462,46428,0
2013-12-26,22.573,22.802,22.23,22.305,87921,0
2013-12-27,22.434,22.543,21.803,21.943,121011,0
2013-12-30,22.026,22.055,21.591,22.016,90732,0
2013-12-31,22.121,22.583,22.016,22.453,167945,0
2014-01-02,22.287,22.415,21.803,22.378,173471,0
2014-01-03,22.267,22.592,21.925,22.055,93326,0
2014-01-06,22.092,22.287,21.405,21.425,114414,0
2014-01-07,21.702,22.829,21.295,22.453,279866,0
2014-01-08,22.359,22.758,22.111,22.683,283202,0
2014-01-09,22.831,23.393,22.516,23.182,250645,0
2014-01-10,23.322,23.787,22.655,23.199,223035,0
2014-01-13,23.062,23.801,22.52,22.859,248314,0
2014-01-14,22.905,23.164,22.692,22.719,198551,0
2014-01-15,22.719,22.952,22.21,22.683,157454,0
2014-01-16,22.573,22.573,22.248,22.396,116255,0
2014-01-17,22.492,22.492,21.842,21.952,100211,0
2014-01-21,21.743,22.155,21.743,22.045,157145,0
2014-01-22,22.111,22.146,21.794,21.943,119822,0
2014-01-23,21.861,21.907,21.509,21.692,150861,0
2014-01-24,21.547,21.611,21.008,21.055,126094,0
2014-01-27,20.786,21.396,20.753,20.954,140910,0
2014-01-28,20.954,21.287,20.612,21.279,261381,0
2014-01-29,21.113,21.452,21.027,21.201,163316,0
2014-01-30,21.326,21.573,21.074,21.21,187192,0
2014-01-31,20.814,21.249,20.814,20.891,182976,0
2014-02-03,20.814,21.149,20.189,20.214,201057,0
2014-02-04,20.231,20.529,19.917,19.937,209952,0
2014-02-05,19.676,20.236,19.622,19.975,147270,0
2014-02-06,20.093,20.294,19.589,20.112,115046,0
2014-02-07,20.093,20.25,19.9,19.965,107153,0
2014-02-10,19.965,20.121,19.42,19.937,125450,0
2014-02-11,19.927,20.344,19.825,20.306,113014,0
2014-02-12,20.258,20.344,19.985,20.267,105742,0
2014-02-13,20.047,20.374,19.965,20.335,80608,0
2014-02-14,20.374,21.14,20.039,21.122,203882,0
2014-02-18,20.937,21.106,20.577,20.612,197013,0
2014-02-19,20.451,20.694,20.151,20.316,173736,0
2014-02-20,20.344,20.899,20.344,20.425,135264,0
2014-02-21,20.569,20.585,19.834,20.4,152352,0
2014-02-24,20.4,20.62,20.083,20.409,146254,0
2014-02-25,20.354,20.593,20.267,20.384,118692,0
2014-02-26,20.409,20.971,20.409,20.917,124548,0
2014-02-27,20.823,20.971,20.577,20.927,133794,0
2014-02-28,20.981,21.192,20.795,20.891,145566,0
2014-03-03,20.805,21.036,20.391,20.927,126775,0
2014-03-04,21.23,21.527,20.724,21.501,425451,0
2014-03-05,21.064,21.537,21.064,21.527,112455,0
2014-03-06,21.564,21.564,19.529,21.269,549068,0
2014-03-07,21.279,21.287,20.833,20.991,208248,0
2014-03-10,20.908,21.158,20.344,20.786,302959,0
2014-03-11,20.805,20.954,20.444,20.674,204044,0
2014-03-12,20.647,21.029,20.296,20.824,180439,0
2014-03-13,20.892,20.892,20.352,20.362,271881,0
2014-03-14,20.229,20.398,19.789,20.166,188452,0
2014-03-17,20.284,20.489,20.148,20.176,227225,0
2014-03-18,20.238,20.724,20.128,20.694,216770,0
2014-03-19,20.647,20.762,20.398,20.674,183727,0
2014-03-20,20.674,20.9,19.942,20.265,377701,0
2014-03-21,20.324,20.694,20.035,20.408,419780,0
2014-03-24,20.772,20.947,20.424,20.528,301575,0
2014-03-25,20.576,20.796,20.528,20.638,140007,0
2014-03-26,20.805,20.965,20.584,20.733,216845,0
2014-03-27,20.753,20.842,20.46,20.538,176334,0
2014-03-28,20.48,20.796,20.48,20.778,180686,0
2014-03-31,20.824,21.662,20.787,21.577,332651,0
2014-04-01,21.55,21.848,21.376,21.738,186271,0
2014-04-02,21.858,22.201,21.698,21.997,145828,0
2014-04-03,22.11,22.219,21.652,21.876,139497,0
2014-04-04,22.024,22.07,21.169,21.262,175188,0
2014-04-07,21.486,21.486,20.814,21.169,196240,0
2014-04-08,21.124,21.506,21.048,21.232,157718,0
2014-04-09,21.213,21.523,21.106,21.32,179776,0
2014-04-10,21.311,21.428,20.852,21.124,424815,0
2014-04-11,21.179,21.223,20.558,20.647,238384,0
2014-04-14,20.733,21.04,20.638,20.772,163372,0
2014-04-15,20.909,21.155,20.568,20.882,168006,0
2014-04-16,21.116,21.116,20.48,20.704,175310,0
2014-04-17,20.694,20.983,20.46,20.724,228187,0
2014-04-21,20.684,21.019,20.63,20.824,118333,0
2014-04-22,20.882,20.947,20.62,20.656,171364,0
2014-04-23,20.674,20.842,20.638,20.684,118196,0
2014-04-24,20.814,20.862,20.656,20.778,127326,0
2014-04-25,20.684,20.956,20.666,20.684,154617,0
2014-04-28,20.753,20.965,20.46,20.593,209545,0
2014-04-29,20.593,20.892,20.362,20.46,247754,0
2014-04-30,20.39,20.45,19.777,20.025,275546,0
2014-05-01,19.961,20.201,19.635,20.016,238011,0
2014-05-02,20.09,20.304,19.905,20.09,171481,0
2014-05-05,20.006,20.382,19.848,20.275,184155,0
2014-05-06,20.158,20.221,19.784,19.981,322832,0
2014-05-07,19.991,20.16,19.777,19.951,262358,0
2014-05-08,20,20.201,19.858,19.981,233761,0
2014-05-09,19.971,20.398,19.811,20.343,176350,0
2014-05-12,20.499,21.019,20.324,20.824,161134,0
2014-05-13,20.852,20.852,20.362,20.45,238907,0
2014-05-14,20.47,20.47,19.839,19.981,187585,0
2014-05-15,19.923,19.961,19.626,19.679,207994,0
2014-05-16,19.728,20.158,19.679,20.138,121561,0
2014-05-19,20.128,20.39,20.044,20.166,70435,0
2014-05-20,20.128,20.128,19.653,20.016,227669,0
2014-05-21,20.343,20.343,19.981,20.166,167776,0
2014-05-22,21.066,22.945,20.824,22.665,415998,0
2014-05-23,22.554,22.945,22.145,22.341,300668,0
2014-05-27,22.378,22.779,22.343,22.516,218134,0
2014-05-28,22.544,22.544,21.187,21.708,352067,0
2014-05-29,21.407,21.978,21.407,21.829,100727,0
2014-05-30,21.904,22.694,21.643,22.574,289267,0
2014-06-02,21.988,21.988,20.568,20.892,388957,0
2014-06-03,20.909,20.928,20.362,20.593,958364,0
2014-06-04,20.528,20.704,20.352,20.558,206102,0
2014-06-05,20.612,21.161,20.408,21.029,185277,0
2014-06-06,21.195,21.329,20.684,20.862,155876,0
2014-06-09,20.909,21.096,20.45,20.743,184055,0
2014-06-10,20.704,20.918,20.372,20.724,130043,0
2014-06-11,20.489,20.856,20.294,20.415,104393,0
2014-06-12,20.46,20.676,20.19,20.559,116602,0
2014-06-13,20.737,20.737,20.059,20.22,125369,0
2014-06-16,20.444,21.2,20.116,20.372,131520,0
2014-06-17,20.372,20.594,20.208,20.594,133567,0
2014-06-18,20.173,20.617,20.173,20.415,120961,0
2014-06-19,20.559,20.575,19.958,19.978,103993,0
2014-06-20,19.978,20.165,19.704,19.754,294547,0
2014-06-23,19.846,20.004,19.498,19.92,214150,0
2014-06-24,19.873,20.298,19.605,19.649,171556,0
2014-06-25,19.596,20.156,19.425,20.097,100813,0
2014-06-26,20.136,20.136,19.556,19.836,115206,0
2014-06-27,19.666,19.779,19.238,19.312,565033,0
2014-06-30,19.332,19.666,19.042,19.64,267462,0
2014-07-01,19.704,20.274,19.439,20.014,175656,0
2014-07-02,19.968,20.097,19.79,19.873,127407,0
2014-07-03,19.492,20.264,19.492,20.088,45032,0
2014-07-07,20.059,20.069,19.615,19.704,141011,0
2014-07-08,19.605,19.714,19.271,19.418,121608,0
2014-07-09,19.425,19.425,18.855,18.966,169752,0
2014-07-10,18.743,19.116,18.174,19.08,181031,0
2014-07-11,18.901,20.95,18.745,20.48,486253,0
2014-07-14,20.764,21.033,20.333,20.39,202797,0
2014-07-15,20.519,20.63,19.939,20.237,234451,0
2014-07-16,20.434,20.47,20.069,20.303,180035,0
2014-07-17,20.22,20.424,20.033,20.146,223858,0
2014-07-18,20.097,20.696,20.097,20.639,190017,0
2014-07-21,20.621,20.657,20.22,20.569,141679,0
2014-07-22,20.676,20.845,20.529,20.773,161022,0
2014-07-23,20.735,20.917,20.47,20.519,126822,0
2014-07-24,20.499,20.716,20.107,20.201,131224,0
2014-07-25,19.998,20.357,19.935,20.293,159775,0
2014-07-28,20.237,20.333,19.958,20.195,98071,0
2014-07-29,20.333,20.343,19.93,19.968,77715,0
2014-07-30,20.146,20.146,19.863,19.978,124543,0
2014-07-31,19.863,19.939,19.576,19.596,218157,0
2014-08-01,19.695,19.781,19.408,19.704,153343,0
2014-08-04,19.781,19.92,19.64,19.92,113080,0
2014-08-05,19.704,20.185,19.695,19.883,70035,0
2014-08-06,19.8,20.264,19.773,20.107,92151,0
2014-08-07,20.146,20.175,19.586,19.827,102510,0
2014-08-08,20.097,20.313,19.728,19.939,135645,0
2014-08-11,20.051,20.569,20.051,20.529,103743,0
2014-08-12,20.549,20.569,20.034,20.255,146066,0
2014-08-13,20.398,20.489,20.097,20.313,134200,0
2014-08-14,20.333,20.549,19.658,20.033,151549,0
2014-08-15,20.22,20.22,19.349,19.498,239619,0
2014-08-18,19.695,20.088,19.418,20.023,135545,0
2014-08-19,19.998,20.22,19.883,20.21,103201,0
2014-08-20,20.136,20.293,19.949,20.004,140263,0
2014-08-21,20.042,20.175,19.734,20.116,90589,0
2014-08-22,20.078,20.639,19.897,20.444,188065,0
2014-08-25,20.569,20.569,20.146,20.21,89886,0
2014-08-26,20.165,20.264,20.051,20.175,96771,0
2014-08-27,20.195,20.255,19.968,20.004,90725,0
2014-08-28,19.912,19.939,19.744,19.764,111391,0
2014-08-29,19.79,20.136,19.542,20.088,113439,0
2014-09-02,20.201,20.434,19.724,20.237,131356,0
2014-09-03,20.283,20.475,20.051,20.352,155893,0
2014-09-04,20.424,20.559,20.088,20.283,91855,0
2014-09-05,20.126,20.45,19.988,20.352,133375,0
2014-09-08,20.352,20.45,19.988,20.195,68059,0
2014-09-09,20.22,20.356,19.79,19.863,78046,0
2014-09-10,19.92,20.097,19.64,19.817,100848,0
2014-09-11,20.023,20.136,19.744,20.033,69611,0
2014-09-12,20.088,20.201,19.629,19.835,108790,0
2014-09-15,19.762,20.004,19.404,19.46,183241,0
2014-09-16,19.385,19.593,19.205,19.468,98181,0
2014-09-17,19.487,19.487,19.197,19.28,80795,0
2014-09-18,19.404,19.451,19.225,19.355,77403,0
2014-09-19,19.395,19.495,18.951,19.414,213800,0
2014-09-22,19.233,19.309,18.999,19.168,85861,0
2014-09-23,19.056,19.177,18.651,18.651,101988,0
2014-09-24,18.706,18.868,18.527,18.697,98547,0
2014-09-25,18.715,18.802,18.313,18.398,114148,0
2014-09-26,18.416,18.725,18.408,18.567,131834,0
2014-09-29,18.341,18.586,18.294,18.444,82005,0
2014-09-30,18.444,18.624,18.256,18.284,226167,0
2014-10-01,18.332,18.379,18.04,18.076,168682,0
2014-10-02,18.5,18.5,18.012,18.398,129994,0
2014-10-03,18.624,19.065,18.547,18.923,171438,0
2014-10-06,18.923,19.13,18.745,18.904,92648,0
2014-10-07,18.83,19.13,18.715,18.923,110262,0
2014-10-08,19.008,19.647,18.83,19.583,162150,0
2014-10-09,19.495,19.712,18.792,18.821,162557,0
2014-10-10,18.687,19.345,18.687,18.923,147161,0
2014-10-13,18.878,19.414,18.802,19.272,160079,0
2014-10-14,19.414,19.808,19.238,19.573,119593,0
2014-10-15,19.385,19.919,18.932,19.845,181945,0
2014-10-16,19.365,19.752,19.168,19.28,248070,0
2014-10-17,19.524,19.524,18.725,18.84,173881,0
2014-10-20,18.802,19.229,18.792,19.197,93579,0
2014-10-21,19.225,19.365,19.075,19.233,87080,0
2014-10-22,18.883,19.845,18.883,19.583,167495,0
2014-10-23,19.799,19.816,19.328,19.422,76611,0
2014-10-24,19.495,19.505,19.028,19.14,56673,0
2014-10-27,19.092,19.092,18.715,18.951,120698,0
2014-10-28,19.102,20.004,18.98,19.998,168375,0
2014-10-29,20.107,20.248,19.836,20.147,104739,0
2014-10-30,20.137,20.71,19.948,20.58,94760,0
2014-10-31,21.009,21.143,20.615,21.066,190222,0
2014-11-03,21.076,21.152,20.522,20.72,98355,0
2014-11-04,20.596,21.125,20.384,21.096,135276,0
2014-11-05,21.152,21.63,21.057,21.442,144028,0
2014-11-06,21.857,22.186,21.462,21.63,158415,0
2014-11-07,21.696,21.932,21.519,21.894,144123,0
2014-11-10,21.95,22.336,21.73,22.336,230460,0
2014-11-11,22.336,22.468,22.092,22.241,122493,0
2014-11-12,22.015,22.402,21.95,22.336,157977,0
2014-11-13,22.402,22.552,22.035,22.139,148859,0
2014-11-14,22.102,22.102,21.799,21.904,115919,0
2014-11-17,21.894,21.998,21.736,21.904,78985,0
2014-11-18,21.989,22.063,21.669,21.847,148611,0
2014-11-19,21.857,21.857,21.274,21.565,124898,0
2014-11-20,21.501,21.819,21.442,21.79,74550,0
2014-11-21,22.082,22.092,21.743,21.857,114324,0
2014-11-24,21.959,22.354,21.764,22.326,123792,0
2014-11-25,22.374,22.374,21.904,22.055,92745,0
2014-11-26,22.045,22.176,21.904,22.139,71638,0
2014-11-28,22.319,22.552,21.885,21.932,70609,0
2014-12-01,22.344,23.032,22.139,22.75,297015,0
2014-12-02,22.882,23.182,22.601,22.814,1282754,0
2014-12-03,22.76,23.002,22.591,22.956,159191,0
2014-12-04,22.993,23.304,22.721,23.107,178470,0
2014-12-05,23.116,23.501,23.06,23.445,140984,0
2014-12-08,23.445,23.821,21.857,23.228,196219,0
2014-12-09,23.012,23.782,22.344,23.775,238069,0
2014-12-10,23.747,23.972,23.475,23.511,228090,0
2014-12-11,23.652,24.066,23.614,23.728,136133,0
2014-12-12,23.361,23.802,23.361,23.483,180166,0
2014-12-15,23.803,23.908,23.559,23.7,190938,0
2014-12-16,23.7,24.086,23.595,23.624,215461,0
2014-12-17,23.624,24.201,23.333,24.086,185833,0
2014-12-18,24.342,24.521,24.003,24.376,136641,0
2014-12-19,24.465,24.769,24.256,24.636,446385,0
2014-12-22,24.609,24.759,24.352,24.663,123256,0
2014-12-23,24.7,25.391,24.663,25.005,143375,0
2014-12-24,25.005,25.307,24.704,25.024,68638,0
2014-12-26,25.117,25.297,24.909,24.995,71145,0
2014-12-29,24.995,25.317,24.806,25.146,78782,0
2014-12-30,25.127,25.287,24.87,25.05,78277,0
2014-12-31,25.031,25.401,24.663,24.692,113862,0
2015-01-02,24.834,25.117,24.23,24.389,136623,0
2015-01-05,24.304,24.739,24.013,24.221,145005,0
2015-01-06,24.032,24.086,23.483,23.757,149654,0
2015-01-07,24.003,24.201,23.579,24.086,188048,0
2015-01-08,24.221,24.627,24.106,24.371,380819,0
2015-01-09,24.399,24.719,24.371,24.609,199549,0
2015-01-12,24.609,24.861,24.409,24.653,222719,0
2015-01-13,24.816,25.625,24.811,25.024,312236,0
2015-01-14,24.769,25.041,24.438,24.927,139936,0
2015-01-15,25.005,25.117,24.609,24.7,237192,0
2015-01-16,24.609,25.078,23.879,25.015,157964,0
2015-01-20,25.174,25.771,24.87,25.466,196881,0
2015-01-21,25.573,25.592,25.156,25.238,218790,0
2015-01-22,25.238,25.663,25.027,25.563,219351,0
2015-01-23,25.644,25.911,25.446,25.563,66453,0
2015-01-26,25.514,25.752,25.391,25.485,93765,0
2015-01-27,25.22,25.354,25.137,25.212,83576,0
2015-01-28,25.287,25.337,24.653,24.834,124293,0
2015-01-29,24.927,25.317,24.769,25.307,194393,0
2015-01-30,25.078,25.267,24.295,24.333,190446,0
2015-02-02,24.455,24.589,23.898,24.389,183384,0
2015-02-03,24.55,25.027,24.55,24.806,125000,0
2015-02-04,24.636,25.043,24.636,24.909,158895,0
2015-02-05,25.05,25.05,23.69,24.106,215494,0
2015-02-06,24.032,24.55,23.964,24.438,138765,0
2015-02-09,24.429,24.653,23.833,24.211,75166,0
2015-02-10,24.389,24.636,24.032,24.256,75137,0
2015-02-11,24.285,24.438,23.955,24.256,95635,0
2015-02-12,24.342,24.503,23.088,24.419,82784,0
2015-02-13,24.492,24.672,24.25,24.55,72184,0
2015-02-17,24.56,24.899,24.265,24.709,68452,0
2015-02-18,24.609,25.05,24.609,25.041,96494,0
2015-02-19,24.937,25.137,24.57,24.729,91549,0
2015-02-20,24.806,25.059,24.38,24.759,80996,0
2015-02-23,24.843,25.41,24.682,25.41,150689,0
2015-02-24,25.391,25.625,25.069,25.327,62899,0
2015-02-25,25.381,25.534,24.995,25.078,55939,0
2015-02-26,25.107,25.432,24.976,25.05,75555,0
2015-02-27,24.937,25.277,24.937,25.078,195229,0
2015-03-02,24.967,25.534,24.816,25.317,135718,0
2015-03-03,25.41,25.41,24.816,25.401,424409,0
2015-03-04,25.654,26.44,24.653,25.789,179017,0
2015-03-05,26.081,26.39,25.371,25.742,286151,0
2015-03-06,25.752,25.986,24.7,24.861,293562,0
2015-03-09,24.87,25.534,24.87,25.495,183465,0
2015-03-10,25.363,25.534,24.653,25.22,335167,0
2015-03-11,24.909,25.543,24.853,25.456,125451,0
2015-03-12,25.693,26.211,25.644,26.211,250264,0
2015-03-13,26.042,26.346,25.892,26.201,219985,0
2015-03-16,26.269,26.715,26.129,26.44,231421,0
2015-03-17,26.308,26.922,26.184,26.865,232267,0
2015-03-18,26.972,27.21,26.584,27.2,175639,0
2015-03-19,27.154,27.477,26.992,27.327,149296,0
2015-03-20,27.335,28.029,27.269,27.335,282140,0
2015-03-23,27.307,27.724,26.962,27.59,377615,0
2015-03-24,27.516,27.93,27.343,27.846,155094,0
2015-03-25,28.029,28.266,27.525,27.676,336632,0
2015-03-26,27.571,28.093,27.552,28.055,437882,0
2015-03-27,28.02,28.519,27.761,28.483,270568,0
2015-03-30,28.729,29.915,28.596,29.29,449474,0
2015-03-31,29.29,30.173,29.262,29.953,366747,0
2015-04-01,30.173,30.523,29.66,29.944,295645,0
2015-04-02,29.896,30.799,29.896,30.62,218941,0
2015-04-06,30.59,31.062,30.266,30.533,284476,0
2015-04-07,30.562,30.952,30.446,30.456,225450,0
2015-04-08,30.552,30.844,30.456,30.684,213989,0
2015-04-09,30.752,31.017,30.456,30.635,186272,0
2015-04-10,30.826,30.826,30.241,30.411,166365,0
2015-04-13,30.466,30.742,30.401,30.655,164469,0
2015-04-14,30.513,30.826,30.382,30.6,187754,0
2015-04-15,30.752,30.808,30.323,30.323,149750,0
2015-04-16,30.295,30.323,29.697,29.944,126373,0
2015-04-17,29.716,29.784,29.403,29.498,146453,0
2015-04-20,29.584,30.183,29.191,30.075,173218,0
2015-04-21,30.193,30.62,30.075,30.401,134556,0
2015-04-22,30.342,30.543,30.037,30.438,139866,0
2015-04-23,30.421,30.484,30.183,30.303,102517,0
2015-04-24,30.362,30.523,30.206,30.421,101935,0
2015-04-27,30.372,30.733,29.886,30.095,147084,0
2015-04-28,30.032,30.742,29.896,30.494,103782,0
2015-04-29,30.231,30.231,29.564,29.746,127908,0
2015-04-30,29.564,29.793,28.578,28.635,207458,0
2015-05-01,28.586,29.433,28.586,29.252,146558,0
2015-05-04,29.213,29.688,29.203,29.584,142450,0
2015-05-05,29.63,30.295,29.516,29.668,278999,0
2015-05-06,29.688,30.032,29.433,29.973,155528,0
2015-05-07,29.878,30.295,29.574,30.123,128112,0
2015-05-08,30.421,30.999,30.421,30.582,169526,0
2015-05-11,30.645,31.482,30.645,30.762,216834,0
2015-05-12,30.733,30.733,30.303,30.466,183854,0
2015-05-13,30.476,30.6,30.153,30.342,136970,0
2015-05-14,30.411,31.443,30.411,31.443,171950,0
2015-05-15,31.433,31.527,31.053,31.253,138986,0
2015-05-18,31.102,31.785,31.053,31.558,200822,0
2015-05-19,31.558,31.966,31.492,31.721,249702,0
2015-05-20,31.813,31.852,31.152,31.273,212092,0
2015-05-21,31.171,31.404,29.84,30.221,425977,0
2015-05-22,29.84,30.572,29.812,30.133,245493,0
2015-05-26,29.963,30.276,29.564,29.886,233485,0
2015-05-27,29.706,30.003,29.516,29.906,256767,0
2015-05-28,29.803,30.61,29.526,30.085,420684,0
2015-05-29,30.085,30.484,29.63,29.668,491302,0
2015-06-01,29.508,30.052,29.433,30.003,325524,0
2015-06-02,29.765,30.211,29.736,30.085,248717,0
2015-06-03,30.231,30.635,30.003,30.628,193865,0
2015-06-04,30.456,30.628,29.886,30.183,117164,0
2015-06-05,30.241,30.241,29.584,29.746,183014,0
2015-06-08,29.878,30.104,29.28,29.355,161624,0
2015-06-09,29.423,29.603,29.213,29.28,145648,0
2015-06-10,29.65,30.438,29.526,30.249,205614,0
2015-06-11,30.249,30.466,29.878,30.183,90062,0
2015-06-12,30.012,30.362,29.821,30.173,123695,0
2015-06-15,30.062,30.197,29.606,29.719,120022,0
2015-06-16,29.777,30.178,29.739,30.138,178566,0
2015-06-17,30.281,30.397,30.128,30.206,104915,0
2015-06-18,30.262,30.778,30.262,30.54,186013,0
2015-06-19,30.569,30.797,30.368,30.607,232701,0
2015-06-22,30.741,31.377,30.741,31.341,155798,0
2015-06-23,31.377,31.414,30.997,31.396,137108,0
2015-06-24,30.892,31.223,30.062,30.824,228924,0
2015-06-25,30.843,31.523,30.75,31.493,348421,0
2015-06-26,31.644,32.304,31.454,32.16,556781,0
2015-06-29,32.103,32.226,31.161,31.17,213712,0
2015-06-30,31.414,31.703,30.92,31.016,235987,0
2015-07-01,31.369,31.396,30.93,30.989,248962,0
2015-07-02,31.061,31.243,30.597,30.872,156637,0
2015-07-06,30.52,31.034,30.52,30.642,197658,0
2015-07-07,30.75,30.807,29.987,30.625,180347,0
2015-07-08,30.378,30.5,30.007,30.197,198500,0
2015-07-09,30.52,30.701,30.197,30.281,144572,0
2015-07-10,30.741,31.016,30.587,30.93,102710,0
2015-07-13,31.243,31.414,30.989,31.341,117504,0
2015-07-14,31.369,31.624,31.161,31.493,149315,0
2015-07-15,31.549,31.624,31.007,31.214,138424,0
2015-07-16,31.36,31.523,31.161,31.405,161148,0
2015-07-17,31.454,31.454,30.901,31.151,99352,0
2015-07-20,31.263,31.263,30.417,30.549,163248,0
2015-07-21,30.452,30.681,29.862,30.168,197133,0
2015-07-22,29.957,30.378,29.957,30.262,86028,0
2015-07-23,30.338,30.338,29.538,29.699,134290,0
2015-07-24,29.576,29.709,29.291,29.311,112573,0
2015-07-27,29.214,29.356,28.89,29.156,93584,0
2015-07-28,29.224,29.51,28.795,29.464,105649,0
2015-07-29,29.327,30.236,29.327,30.109,122120,0
2015-07-30,29.9,31.121,29.796,30.95,247703,0
2015-07-31,30.989,30.989,30.452,30.701,166605,0
2015-08-03,30.625,31.243,30.617,31.197,174880,0
2015-08-04,31.223,31.615,30.901,31.223,144257,0
2015-08-05,31.387,31.694,31.233,31.396,111525,0
2015-08-06,31.503,31.596,31.243,31.568,278522,0
2015-08-07,31.369,31.513,30.797,31.101,137437,0
2015-08-10,31.263,31.577,31.007,31.17,134396,0
2015-08-11,30.852,31.444,30.833,31.101,119473,0
2015-08-12,30.824,31.214,30.3,31.101,81413,0
2015-08-13,31.091,31.454,30.91,31.101,125059,0
2015-08-14,30.95,32.084,30.95,32.007,93373,0
2015-08-17,31.874,32.256,31.624,31.987,140691,0
2015-08-18,32.064,32.16,31.444,31.644,97885,0
2015-08-19,31.444,31.454,30.5,31.034,95892,0
2015-08-20,30.216,32.256,29.633,31.052,253683,0
2015-08-21,30.407,30.452,28.795,28.852,321351,0
2015-08-24,26.909,28.481,26.136,27.613,361308,0
2015-08-25,29.044,29.044,27.651,27.67,192937,0
2015-08-26,28.346,29.044,27.909,28.775,237105,0
2015-08-27,28.995,29.089,26.737,27.442,453544,0
2015-08-28,27.28,27.735,27.012,27.518,269211,0
2015-08-31,27.383,27.383,26.89,26.973,208675,0
2015-09-01,26.592,27.146,26.117,26.289,225356,0
2015-09-02,26.583,26.583,25.775,26.441,337299,0
2015-09-03,26.488,26.689,26.156,26.26,181816,0
2015-09-04,25.898,26.338,25.898,26.165,124848,0
2015-09-08,26.611,26.621,26.156,26.346,141111,0
2015-09-09,26.508,26.592,25.907,25.926,168387,0
2015-09-10,25.858,26.747,25.81,26.269,167254,0
2015-09-11,26.175,26.565,25.956,26.088,170696,0
2015-09-14,26.102,26.438,26.005,26.216,131435,0
2015-09-15,26.179,26.677,26.141,26.495,166930,0
2015-09-16,26.534,26.534,25.94,26.074,96308,0
2015-09-17,25.978,26.687,25.852,26.351,151300,0
2015-09-18,25.892,26.438,25.547,25.631,373531,0
2015-09-21,25.862,26.849,25.814,26.476,204305,0
2015-09-22,26.188,26.188,25.239,25.338,109513,0
2015-09-23,25.431,25.604,25.135,25.298,119810,0
2015-09-24,25.155,25.318,25.039,25.193,145639,0
2015-09-25,25.308,25.431,24.913,25.039,171001,0
2015-09-28,24.83,25.048,24.492,24.6,244844,0
2015-09-29,24.541,24.973,24.541,24.752,118177,0
2015-09-30,25.076,25.258,24.071,24.762,292939,0
2015-10-01,24.762,24.904,24.138,24.484,163068,0
2015-10-02,24.282,24.6,23.803,24.58,190524,0
2015-10-05,24.694,25.278,24.694,25.212,127578,0
2015-10-06,25.183,25.338,24.904,25.115,136447,0
2015-10-07,25.278,25.852,25.278,25.71,215058,0
2015-10-08,25.7,25.93,25.202,25.833,142293,0
2015-10-09,25.94,26.324,25.852,26.216,130495,0
2015-10-12,26.246,26.707,26.17,26.553,108622,0
2015-10-13,26.438,26.707,25.95,25.97,132270,0
2015-10-14,25.995,26.179,25.413,25.421,98237,0
2015-10-15,25.537,26.151,25.374,26.141,91451,0
2015-10-16,26.216,26.216,25.613,26.074,105127,0
2015-10-19,26.035,26.572,25.93,26.562,81391,0
2015-10-20,26.534,27.089,25.96,26.869,80316,0
2015-10-21,26.859,27.272,26.677,26.707,111496,0
2015-10-22,26.935,27.223,26.343,26.849,115043,0
2015-10-23,27.002,27.042,26.544,26.791,108155,0
2015-10-26,26.687,26.764,25.759,26.485,90095,0
2015-10-27,26.398,26.849,26.398,26.647,125590,0
2015-10-28,26.687,27.464,26.687,27.464,181440,0
2015-10-29,27.414,27.491,26.197,27.366,132376,0
2015-10-30,27.281,27.491,26.637,26.726,126111,0
2015-11-02,26.781,27.424,26.275,27.356,88107,0
2015-11-03,27.213,27.272,25.882,27.098,92078,0
2015-11-04,27.136,27.347,26.717,26.859,63721,0
2015-11-05,26.935,27.281,26.657,27.243,48545,0
2015-11-06,27.127,27.722,26.869,27.663,88319,0
2015-11-09,27.577,27.645,27.3,27.558,114437,0
2015-11-10,27.356,27.712,26.993,27.098,203781,0
2015-11-11,27.281,27.375,26.466,26.515,119013,0
2015-11-12,25.719,25.911,23.037,23.066,601743,0
2015-11-13,22.797,22.931,21.781,22.223,357351,0
2015-11-16,22.251,22.903,22.184,22.836,180504,0
2015-11-17,22.913,23.381,22.51,22.626,184990,0
2015-11-18,22.73,23.985,22.242,22.617,180816,0
2015-11-19,22.672,23.228,21.133,21.427,323734,0
2015-11-20,21.571,21.907,21.533,21.781,185827,0
2015-11-23,21.831,22.109,21.552,21.925,155865,0
2015-11-24,21.897,22.042,21.379,21.514,141459,0
2015-11-25,21.524,21.658,21.352,21.6,137804,0
2015-11-27,21.648,22.012,21.561,21.907,77776,0
2015-11-30,21.533,21.552,20.538,20.71,507370,0
2015-12-01,20.873,21.388,20.68,20.873,704828,0
2015-12-02,21.054,21.687,21.054,21.447,181194,0
2015-12-03,21.654,21.76,20.74,20.884,172947,0
2015-12-04,20.874,21.501,20.74,21.432,112069,0
2015-12-07,21.557,21.712,20.776,21.086,170075,0
2015-12-08,20.796,20.913,20.429,20.517,187360,0
2015-12-09,20.557,20.864,20.354,20.557,355714,0
2015-12-10,20.604,21.106,20.354,20.429,388089,0
2015-12-11,20.227,21.626,20.227,21.153,587531,0
2015-12-14,21.2,21.374,20.604,20.864,302763,0
2015-12-15,21.076,21.219,20.478,20.585,347932,0
2015-12-16,20.805,21.209,20.517,21.116,375535,0
2015-12-17,21.2,21.383,20.76,21.076,308500,0
2015-12-18,20.969,20.969,20.335,20.429,471416,0
2015-12-21,20.623,20.76,20.354,20.517,166339,0
2015-12-22,20.631,20.814,20.335,20.805,238073,0
2015-12-23,21.047,21.509,20.517,21.337,150982,0
2015-12-24,21.319,21.383,21.163,21.2,63097,0
2015-12-28,21.037,21.567,20.969,21.539,136540,0
2015-12-29,21.606,21.808,21.529,21.586,126645,0
2015-12-30,21.567,21.608,21.106,21.239,86768,0
2015-12-31,21.163,21.163,20.824,20.854,110077,0
2016-01-04,20.507,20.585,19.814,20.054,204533,0
2016-01-05,20.171,20.651,19.978,20.623,129038,0
2016-01-06,20.392,21.182,20.285,20.547,197975,0
2016-01-07,20.122,20.315,19.668,19.756,154521,0
2016-01-08,19.746,20.208,19.303,19.341,245759,0
2016-01-11,19.523,19.871,19.168,19.476,174227,0
2016-01-12,19.716,19.716,19.11,19.466,488461,0
2016-01-13,19.553,20.181,18.407,18.493,227856,0
2016-01-14,18.541,18.936,18.262,18.744,183530,0
2016-01-15,18.301,18.7,17.607,18.676,196409,0
2016-01-19,18.87,18.87,17.395,17.597,246863,0
2016-01-20,17.298,18.06,17.019,17.771,185535,0
2016-01-21,17.819,17.925,17.463,17.482,143824,0
2016-01-22,17.656,18.161,17.588,17.992,145097,0
2016-01-25,17.982,18.71,17.355,17.578,158440,0
2016-01-26,17.627,18.493,17.627,18.416,143600,0
2016-01-27,18.744,19.528,18.273,18.763,187474,0
2016-01-28,18.899,18.955,18.503,18.705,97551,0
2016-01-29,18.714,19.795,18.714,19.766,121789,0
2016-02-01,19.659,20.044,19.348,19.824,162699,0
2016-02-02,19.603,19.641,19.187,19.457,162081,0
2016-02-03,19.593,20.246,19.221,19.514,120045,0
2016-02-04,19.38,19.89,19.235,19.419,82279,0
2016-02-05,19.341,19.988,19.293,19.466,186728,0
2016-02-08,19.11,19.978,18.445,18.86,169669,0
2016-02-09,18.503,19.075,18.05,18.619,177857,0
2016-02-10,18.714,21.828,18.493,18.59,146113,0
2016-02-11,18.242,18.744,18.137,18.705,135194,0
2016-02-12,18.781,19.415,18.619,19.38,113147,0
2016-02-16,19.706,20.374,19.332,20.082,168322,0
2016-02-17,20.208,20.69,19.928,20.41,171903,0
2016-02-18,20.42,20.805,20.137,20.576,152640,0
2016-02-19,20.478,20.769,20.305,20.67,100705,0
2016-02-22,21.066,21.066,20.537,20.614,146220,0
2016-02-23,20.567,21.047,20.335,20.932,88945,0
2016-02-24,20.68,21.337,20.407,21.279,142275,0
2016-02-25,23.388,25.051,22.883,24.304,289646,0
2016-02-26,24.421,26.192,24.334,26.192,329557,0
2016-02-29,26.106,26.944,26.106,26.453,282479,0
2016-03-01,26.607,27.358,26.366,26.954,286616,0
2016-03-02,26.963,27.476,26.522,27.302,166833,0
2016-03-03,27.022,27.86,26.715,27.793,223209,0
2016-03-04,27.832,27.917,26.33,26.8,174628,0
2016-03-07,26.983,27.339,26.907,27.254,371324,0
2016-03-08,27.302,28.216,27.302,27.9,234549,0
2016-03-09,27.85,28.294,27.754,28.119,180343,0
2016-03-10,28.119,28.246,26.607,26.8,254677,0
2016-03-11,27.264,28.429,27.264,28.409,220383,0
2016-03-14,28.429,28.823,28.082,28.226,177562,0
2016-03-15,28.11,28.409,26.916,27.071,321423,0
2016-03-16,26.848,28.169,26.743,27.754,316901,0
2016-03-17,27.541,28.316,27.165,28.297,208665,0
2016-03-18,28.374,28.636,28.252,28.335,453361,0
2016-03-21,28.229,28.617,27.125,28.394,208092,0
2016-03-22,28.112,28.394,27.619,28.374,202817,0
2016-03-23,28.316,28.665,27.541,27.783,232084,0
2016-03-24,27.697,27.803,27.338,27.619,163812,0
2016-03-28,27.803,28.107,27.3,27.813,144800,0
2016-03-29,27.793,28.936,27.716,28.839,171470,0
2016-03-30,28.907,29.47,28.156,28.888,206765,0
2016-03-31,28.975,30.042,28.83,29.362,348304,0
2016-04-01,28.374,28.467,27.038,27.841,284400,0
2016-04-04,27.667,28.463,27.667,27.901,225737,0
2016-04-05,27.773,28.102,27.3,27.385,194767,0
2016-04-06,27.405,27.707,27.192,27.628,107970,0
2016-04-07,27.385,27.58,26.78,26.843,205255,0
2016-04-08,27.115,27.594,26.775,26.95,198831,0
2016-04-11,27.038,27.057,26.378,26.387,150181,0
2016-04-12,26.447,27.125,26.397,27.008,160891,0
2016-04-13,27.211,27.793,26.757,27.764,141154,0
2016-04-14,27.793,27.793,27.231,27.28,91032,0
2016-04-15,27.173,27.754,27.125,27.395,100615,0
2016-04-18,27.32,27.716,27.067,27.271,295279,0
2016-04-19,27.31,27.609,27.241,27.599,139085,0
2016-04-20,27.716,28.065,27.56,27.918,111350,0
2016-04-21,27.901,27.901,26.863,26.941,96240,0
2016-04-22,26.931,27.008,26.476,26.621,138808,0
2016-04-25,26.554,27.241,26.397,27.125,222657,0
2016-04-26,27.201,27.351,26.853,27.154,107080,0
2016-04-27,27.086,28.107,26.601,27.251,129609,0
2016-04-28,27.095,27.483,26.979,27.221,119061,0
2016-04-29,27.105,27.183,25.706,26.834,320299,0
2016-05-02,26.96,27.385,26.767,27.241,170814,0
2016-05-03,26.979,27.086,26.157,26.302,76302,0
2016-05-04,26.223,26.591,26,26,117019,0
2016-05-05,26.185,26.563,25.76,26.127,147269,0
2016-05-06,26.107,26.592,25.547,26.272,290997,0
2016-05-09,26.253,27.31,25.995,27.211,116454,0
2016-05-10,27.271,27.541,27.115,27.425,136901,0
2016-05-11,27.28,27.667,27.048,27.532,157252,0
2016-05-12,27.609,27.841,26.66,27.356,143503,0
2016-05-13,27.32,27.32,26.709,27.077,91369,0
2016-05-16,27.154,27.803,26.748,27.589,131814,0
2016-05-17,27.474,27.783,26.137,26.272,125090,0
2016-05-18,26.185,26.679,25.895,26.611,192861,0
2016-05-19,26.485,26.764,26,26.253,169067,0
2016-05-20,26.437,27.028,26.05,27.008,132880,0
2016-05-23,27.105,27.201,25.991,26.079,189545,0
2016-05-24,26.127,26.815,25.973,26.601,260314,0
2016-05-25,26.719,27.144,26.621,26.989,118495,0
2016-05-26,27.493,27.609,24.498,26.292,369012,0
2016-05-27,26.253,27.435,26.166,27.154,108569,0
2016-05-31,27.599,28.859,27.57,28.781,482610,0
2016-06-01,28.587,29.005,28.112,28.713,702016,0
2016-06-02,28.713,29.034,28.423,29.005,157444,0
2016-06-03,29.062,29.159,28.036,28.549,141301,0
2016-06-06,28.771,29.071,28.297,28.713,132130,0
2016-06-07,29.014,29.062,28.723,28.863,94734,0
2016-06-08,29.005,29.044,28.646,28.801,94991,0
2016-06-09,28.569,28.753,28.413,28.694,95378,0
2016-06-10,28.587,28.733,28.093,28.2,86954,0
2016-06-13,28.055,28.279,27.744,27.927,75781,0
2016-06-14,27.772,27.947,27.353,27.891,113272,0
2016-06-15,28.027,28.241,27.733,27.947,104235,0
2016-06-16,27.792,28.386,27.597,28.376,97678,0
2016-06-17,28.465,28.532,27.861,28.475,189395,0
2016-06-20,28.493,29.04,28.493,28.747,138628,0
2016-06-21,28.727,29.02,28.356,28.991,109636,0
2016-06-22,28.991,29.04,28.503,28.532,65406,0
2016-06-23,28.961,29.156,28.611,28.873,135135,0
2016-06-24,27.501,28.299,26.887,27.947,121611,0
2016-06-27,27.607,27.715,27.033,27.372,219801,0
2016-06-28,27.491,28.037,27.179,27.491,213749,0
2016-06-29,27.901,28.142,27.091,28.132,206039,0
2016-06-30,28.327,29.779,28.211,29.779,255767,0
2016-07-01,29.701,29.827,29.379,29.496,267886,0
2016-07-05,29.379,29.681,28.971,29.438,142336,0
2016-07-06,29.166,29.818,29.154,29.731,58430,0
2016-07-07,29.76,29.984,29.536,29.818,76225,0
2016-07-08,30.139,30.519,29.944,30.11,238803,0
2016-07-11,30.189,30.422,30.004,30.052,97217,0
2016-07-12,30.129,30.499,29.994,30.169,100553,0
2016-07-13,30.237,30.343,30.033,30.314,112637,0
2016-07-14,30.529,30.655,30.295,30.402,100726,0
2016-07-15,30.597,30.597,29.994,30.033,89619,0
2016-07-18,30.1,30.393,29.847,29.944,96940,0
2016-07-19,29.906,30.129,29.779,29.915,59334,0
2016-07-20,29.984,30.314,29.866,29.994,56324,0
2016-07-21,29.541,30.324,29.541,30.013,50045,0
2016-07-22,30.033,30.334,29.731,30.217,52843,0
2016-07-25,30.189,30.587,29.827,30.587,89323,0
2016-07-26,30.489,30.792,30.451,30.734,76457,0
2016-07-27,30.859,31.113,30.664,31.113,128954,0
2016-07-28,31.063,31.063,29.769,30.09,127482,0
2016-07-29,29.994,30.674,29.769,30.674,133426,0
2016-08-01,30.597,32.135,30.256,30.684,194532,0
2016-08-02,30.626,30.773,29.954,30.013,112300,0
2016-08-03,29.906,29.906,29.126,29.477,96093,0
2016-08-04,29.448,30.276,29.263,29.486,72114,0
2016-08-05,29.671,30.499,29.671,30.489,103708,0
2016-08-08,30.304,30.471,29.863,30.402,81635,0
2016-08-09,30.393,30.744,30.189,30.635,108583,0
2016-08-10,30.674,30.674,30.139,30.451,57336,0
2016-08-11,30.461,30.694,29.75,30.033,206559,0
2016-08-12,29.934,30.217,29.681,30.179,103291,0
2016-08-15,30.217,30.64,29.75,29.896,174049,0
2016-08-16,29.818,30.129,29.224,29.36,128541,0
2016-08-17,29.35,29.662,28.611,28.825,139176,0
2016-08-18,29.906,31.444,29.429,30.977,394307,0
2016-08-19,30.899,30.968,30.286,30.811,122709,0
2016-08-22,30.704,31.053,30.189,30.694,181601,0
2016-08-23,31.219,33.003,31.026,31.728,314836,0
2016-08-24,31.775,32.117,31.542,31.833,155427,0
2016-08-25,31.757,32.067,31.551,32.067,166524,0
2016-08-26,32.019,32.087,31.503,31.523,122228,0
2016-08-29,31.688,31.912,31.337,31.571,165180,0
2016-08-30,31.454,32.117,31.405,31.599,154826,0
2016-08-31,31.638,31.785,30.977,31.182,181374,0
2016-09-01,31.269,31.269,30.782,31.162,132263,0
2016-09-02,31.298,32.029,30.928,31.999,101275,0
2016-09-06,32.029,32.029,31.318,31.513,98443,0
2016-09-07,31.366,31.523,30.587,31.123,160072,0
2016-09-08,30.958,31.219,30.499,30.597,85434,0
2016-09-09,30.286,30.483,29.516,29.546,83195,0
2016-09-12,29.273,29.736,29.273,29.546,88085,0
2016-09-13,29.253,29.399,28.951,28.991,107278,0
2016-09-14,29.067,29.416,28.106,28.766,118405,0
2016-09-15,28.647,29.137,28.257,28.961,228639,0
2016-09-16,28.921,29.264,28.51,28.785,184344,0
2016-09-19,28.833,29.03,28.393,28.56,116332,0
2016-09-20,28.579,28.805,28.061,28.277,91620,0
2016-09-21,28.373,28.815,28.188,28.57,114675,0
2016-09-22,28.57,28.756,28.353,28.746,221401,0
2016-09-23,28.746,28.746,28.188,28.197,124564,0
2016-09-26,28.012,28.207,27.806,27.885,97820,0
2016-09-27,27.776,28.184,27.365,27.669,159161,0
2016-09-28,27.62,28.148,27.542,28.138,102538,0
2016-09-29,28.071,28.128,27.757,28.002,92079,0
2016-09-30,27.895,28.413,27.757,28.295,151307,0
2016-10-03,28.168,28.168,27.581,28.012,163232,0
2016-10-04,27.942,28.472,27.942,28.247,92769,0
2016-10-05,28.393,28.49,28.168,28.373,104169,0
2016-10-06,28.363,28.453,28.237,28.373,96575,0
2016-10-07,28.373,28.463,28.138,28.207,120950,0
2016-10-10,28.178,28.538,28.178,28.413,94064,0
2016-10-11,28.413,28.619,28.158,28.373,79010,0
2016-10-12,28.363,28.736,28.257,28.609,71251,0
2016-10-13,28.393,28.477,28.138,28.247,83391,0
2016-10-14,28.343,28.433,28.148,28.257,182694,0
2016-10-17,28.353,28.555,28.128,28.158,184203,0
2016-10-18,28.403,28.848,27.757,27.796,149960,0
2016-10-19,27.767,27.885,26.996,27.59,124686,0
2016-10-20,27.6,27.865,26.974,27.062,107371,0
2016-10-21,26.866,26.974,26.69,26.866,78162,0
2016-10-24,27.082,27.503,27.082,27.384,99641,0
2016-10-25,27.336,27.374,27.091,27.355,83395,0
2016-10-26,27.198,27.424,26.984,27.023,120371,0
2016-10-27,27.18,27.238,26.773,26.935,82095,0
2016-10-28,26.915,27.15,26.7,27.053,86813,0
2016-10-31,27.003,27.404,26.856,27.404,276385,0
2016-11-01,27.345,27.498,27.082,27.327,162699,0
2016-11-02,27.336,27.513,27.189,27.218,168337,0
2016-11-03,27.278,27.384,26.817,26.876,115375,0
2016-11-04,27.062,28.128,27.062,27.345,213759,0
2016-11-07,27.806,28.168,27.278,28.09,137785,0
2016-11-08,28.032,28.52,27.737,28.277,122013,0
2016-11-09,27.982,29.587,27.522,29.48,232204,0
2016-11-10,29.655,34.609,28.662,33.982,568366,0
2016-11-11,34.099,35.039,32.886,34.794,403741,0
2016-11-14,34.784,37.006,34.413,36.242,292196,0
2016-11-15,36.193,36.389,35.244,36.106,223071,0
2016-11-16,36.106,36.399,34.962,36.282,149327,0
2016-11-17,36.419,36.419,35.587,36.076,151709,0
2016-11-18,36.233,36.732,35.959,36.732,136857,0
2016-11-21,36.644,36.713,35.91,36.233,137887,0
2016-11-22,36.242,36.732,35.381,36.517,190460,0
2016-11-23,36.302,36.908,36.184,36.449,78560,0
2016-11-25,36.312,36.88,36.066,36.644,75229,0
2016-11-28,36.605,36.82,36.154,36.439,113730,0
2016-11-29,36.615,37.094,36.469,36.86,148848,0
2016-11-30,36.977,36.977,35.235,35.44,175350,0
2016-12-01,35.372,36.332,35.117,35.548,215486,0
2016-12-02,35.665,36.164,35.391,36.076,170167,0
2016-12-05,36.066,36.952,35.42,36.605,172557,0
2016-12-06,36.85,37.348,36.096,37.104,124084,0
2016-12-07,37.251,37.354,36.456,37.094,158478,0
2016-12-08,36.936,38.038,36.799,37.624,167169,0
2016-12-09,37.743,38.893,37.251,37.831,156961,0
2016-12-12,37.526,38.057,35.806,36.515,281275,0
2016-12-13,36.613,37.261,36.16,37.104,244311,0
2016-12-14,37.094,37.349,36.072,36.229,150041,0
2016-12-15,36.122,37.31,35.739,37.281,155076,0
2016-12-16,37.419,37.753,36.672,36.809,474651,0
2016-12-19,36.926,38.185,36.926,37.998,178436,0
2016-12-20,38.224,38.236,37.596,38.096,102272,0
2016-12-21,37.929,38.701,37.929,38.106,223965,0
2016-12-22,38.244,39.265,37.969,38.204,187094,0
2016-12-23,38.136,38.745,38.086,38.706,95703,0
2016-12-27,38.618,39.118,38.371,38.686,142597,0
2016-12-28,38.755,38.97,38.313,38.755,116740,0
2016-12-29,38.784,39.138,38.588,38.941,94732,0
2016-12-30,38.991,38.991,38.166,38.853,227118,0
2017-01-03,39.207,39.256,38.519,38.902,168015,0
2017-01-04,39.148,39.541,38.863,39.404,177793,0
2017-01-05,39.305,39.491,38.028,38.951,232171,0
2017-01-06,39.148,39.148,38.244,38.686,202758,0
2017-01-09,38.421,39.158,37.979,38.921,231967,0
2017-01-10,38.951,39.472,38.774,39.305,109582,0
2017-01-11,39.265,39.678,38.656,39.629,191865,0
2017-01-12,39.344,39.344,38.194,38.971,151705,0
2017-01-13,39.216,39.226,38.548,38.863,136355,0
2017-01-17,38.538,39.011,38.096,38.342,201399,0
2017-01-18,38.558,38.656,37.959,38.618,131223,0
2017-01-19,38.637,38.75,37.88,38.146,140347,0
2017-01-20,38.038,38.421,37.596,37.959,157697,0
2017-01-23,37.969,38.411,37.546,37.9,111566,0
2017-01-24,37.949,38.156,37.536,38.008,125992,0
2017-01-25,38.204,38.755,37.959,38.086,97212,0
2017-01-26,38.116,38.194,37.33,37.477,98346,0
2017-01-27,37.516,37.821,37.064,37.389,88979,0
2017-01-30,37.212,37.427,36.495,37.212,142432,0
2017-01-31,37.084,37.477,36.849,37.202,141768,0
2017-02-01,37.399,38.126,37.399,37.753,139141,0
2017-02-02,37.811,37.88,37.133,37.634,126410,0
2017-02-03,37.821,38.057,37.624,37.959,123251,0
2017-02-06,37.693,37.89,36.711,37.046,138058,0
2017-02-07,37.153,37.516,36.563,37.055,136194,0
2017-02-08,36.829,37.183,36.346,36.936,98121,0
2017-02-09,37.036,38.194,36.991,38.076,119599,0
2017-02-10,38.224,38.371,37.762,38.254,76435,0
2017-02-13,38.371,38.681,37.909,38.204,110693,0
2017-02-14,38.008,38.361,37.693,37.959,89465,0
2017-02-15,37.753,38.351,37.644,38.204,97037,0
2017-02-16,38.234,38.421,37.909,38.254,79484,0
2017-02-17,38.224,38.361,37.703,38.038,159101,0
2017-02-21,38.283,38.902,38.126,38.499,97901,0
2017-02-22,38.381,38.401,37.703,38.194,151960,0
2017-02-23,38.686,38.911,36.839,36.936,367476,0
2017-02-24,36.76,38.981,35.955,36.789,171148,0
2017-02-27,36.692,36.774,35.896,35.905,201146,0
2017-02-28,35.669,35.896,34.215,34.294,443017,0
2017-03-01,34.609,34.982,33.959,34.176,208947,0
2017-03-02,34.087,34.412,33.507,33.654,153018,0
2017-03-03,33.39,33.635,32.367,33.037,180671,0
2017-03-06,32.987,33.075,32.633,33.017,210169,0
2017-03-07,33.007,33.055,31.66,31.72,326403,0
2017-03-08,31.739,32.21,31.739,31.817,178734,0
2017-03-09,31.787,32.141,31.277,31.337,181940,0
2017-03-10,31.543,31.73,30.943,30.992,100614,0
2017-03-13,31.227,31.591,30.953,31.14,195152,0
2017-03-14,31.031,31.434,30.58,31.051,138279,0
2017-03-15,31.15,31.767,30.913,31.64,220368,0
2017-03-16,31.803,32.574,31.803,32.366,179822,0
2017-03-17,32.298,33.404,32.11,33.305,610427,0
2017-03-20,33.127,33.127,32.702,32.979,219229,0
2017-03-21,33.187,33.187,32.456,32.604,174902,0
2017-03-22,32.456,33.106,31.843,32.939,264061,0
2017-03-23,32.89,33.71,32.732,33.255,211522,0
2017-03-24,33.295,33.972,32.9,33.344,174263,0
2017-03-27,33.029,33.63,33.029,33.404,197155,0
2017-03-28,33.196,33.74,32.939,33.582,186936,0
2017-03-29,33.443,34.115,33.325,34.006,209638,0
2017-03-30,34.075,34.9,33.996,34.717,243782,0
2017-03-31,34.658,34.984,34.293,34.559,286636,0
2017-04-03,34.461,34.816,33.878,33.966,202985,0
2017-04-04,34.006,34.411,33.74,34.144,196899,0
2017-04-05,34.273,34.293,33.798,33.986,216868,0
2017-04-06,34.016,34.351,33.898,34.322,117159,0
2017-04-07,34.273,34.49,34.006,34.016,155055,0
2017-04-10,34.046,34.776,33.69,34.322,279514,0
2017-04-11,34.263,35.334,34.263,34.885,140376,0
2017-04-12,34.766,35.009,34.48,34.757,172715,0
2017-04-13,34.678,34.836,33.216,34.391,126201,0
2017-04-17,34.441,34.786,34.303,34.747,111596,0
2017-04-18,34.569,34.678,34.263,34.509,152372,0
2017-04-19,34.569,34.924,34.471,34.559,116169,0
2017-04-20,34.717,35.339,34.655,34.979,81964,0
2017-04-21,34.866,34.974,34.554,34.589,134535,0
2017-04-24,35.014,35.359,34.717,35.24,156876,0
2017-04-25,35.448,36.189,35.419,35.853,175999,0
2017-04-26,35.893,36.909,35.755,36.821,220531,0
2017-04-27,36.871,37.364,36.871,37.334,120586,0
2017-04-28,37.255,37.255,36.031,36.346,190558,0
2017-05-01,36.485,37.246,36.485,36.881,157587,0
2017-05-02,36.831,36.994,36.318,36.811,161427,0
2017-05-03,36.633,37.107,36.011,36.268,136662,0
2017-05-04,36.346,36.715,35.991,36.476,162780,0
2017-05-05,36.534,36.534,36.06,36.328,136596,0
2017-05-08,36.308,36.693,36.221,36.406,165443,0
2017-05-09,36.564,36.771,36.179,36.594,137420,0
2017-05-10,36.446,36.881,36.228,36.791,112858,0
2017-05-11,36.614,37.206,36.505,37.039,201703,0
2017-05-12,36.712,36.979,35.932,36.05,188987,0
2017-05-15,36.208,36.702,35.942,36.431,108298,0
2017-05-16,36.505,36.909,36.1,36.238,122915,0
2017-05-17,35.823,35.843,34.737,34.924,150235,0
2017-05-18,34.934,35.512,34.599,35.3,161827,0
2017-05-19,35.28,35.547,34.707,35.28,129883,0
2017-05-22,35.428,36.318,35.339,36.218,104537,0
2017-05-23,36.258,36.258,35.557,35.635,141299,0
2017-05-24,35.25,35.379,33.907,34.619,240935,0
2017-05-25,35.537,35.537,29.898,30.451,931137,0
2017-05-26,30.332,30.441,28.742,30.431,539308,0
2017-05-30,30.273,30.381,29.009,29.107,260357,0
2017-05-31,29.167,29.63,28.346,29.433,339227,0
2017-06-01,29.601,30.361,29.187,30.341,204230,0
2017-06-02,30.332,30.816,29.788,29.888,198698,0
2017-06-05,29.878,30.164,29.423,29.502,137097,0
2017-06-06,29.393,29.403,28.762,29.048,210882,0
2017-06-07,29.057,29.562,28.89,29.285,156052,0
2017-06-08,29.215,30.599,28.969,30.302,269405,0
2017-06-09,30.253,31.033,30.026,30.589,199600,0
2017-06-12,30.599,31.201,30.293,30.421,178975,0
2017-06-13,30.471,30.582,29.956,30.203,139542,0
2017-06-14,30.079,30.338,29.742,30.04,116923,0
2017-06-15,29.295,29.712,28.313,28.649,305923,0
2017-06-16,27.706,27.885,26.067,27.011,588609,0
2017-06-19,27.249,27.587,26.882,27.339,283233,0
2017-06-20,27.229,27.319,25.938,26.236,315538,0
2017-06-21,26.365,26.911,25.968,26.554,246215,0
2017-06-22,26.534,27.12,26.147,27.11,253162,0
2017-06-23,26.991,27.021,26.216,26.484,373627,0
2017-06-26,25.511,25.769,24.836,24.906,377119,0
2017-06-27,24.935,25.918,24.637,25.124,294134,0
2017-06-28,25.253,25.849,24.796,25.67,438483,0
2017-06-29,25.789,26.127,25.333,25.948,246517,0
2017-06-30,25.988,26.216,25.67,25.784,222515,0
2017-07-03,26.018,26.574,25.988,26.067,125996,0
2017-07-05,25.968,26.147,25.72,25.909,233006,0
2017-07-06,25.769,26.127,25.64,25.809,267333,0
2017-07-07,25.799,26.147,25.74,25.938,293214,0
2017-07-10,25.948,26.316,25.75,25.769,236799,0
2017-07-11,25.819,26.107,25.531,25.839,226685,0
2017-07-12,25.988,26.594,25.71,25.769,249114,0
2017-07-13,25.899,26.097,25.75,25.968,155981,0
2017-07-14,25.819,26.226,25.591,25.859,203842,0
2017-07-17,25.879,26.45,25.74,26.345,179414,0
2017-07-18,26.355,26.594,26.12,26.445,183223,0
2017-07-19,26.504,26.782,26.306,26.624,145180,0
2017-07-20,26.703,27.07,26.524,26.832,108920,0
2017-07-21,27.001,27.001,26.246,26.445,151138,0
2017-07-24,26.624,26.624,26.157,26.415,124733,0
2017-07-25,26.604,27.423,26.604,27.329,216206,0
2017-07-26,27.418,27.825,27.051,27.319,214043,0
2017-07-27,27.438,27.974,27.13,27.487,146888,0
2017-07-28,27.478,27.577,26.931,27.209,98879,0
2017-07-31,27.339,27.646,26.822,27.547,111623,0
2017-08-01,27.766,27.766,26.872,27.269,139654,0
2017-08-02,27.319,27.319,26.941,27.021,63875,0
2017-08-03,27.14,27.329,26.504,26.624,111783,0
2017-08-04,26.852,27.507,26.584,26.743,124012,0
2017-08-07,26.753,27.06,26.375,26.782,108973,0
2017-08-08,26.723,26.872,26.087,26.246,164087,0
2017-08-09,26.107,26.206,25.75,25.869,158949,0
2017-08-10,25.809,26.579,25.68,25.899,164184,0
2017-08-11,26.028,26.197,25.789,26.057,159910,0
2017-08-14,26.117,26.47,25.869,26.226,109004,0
2017-08-15,26.167,26.445,25.472,25.71,219668,0
2017-08-16,25.869,26.286,25.15,25.819,185826,0
2017-08-17,24.23,25.134,23.535,24.548,535578,0
2017-08-18,24.141,24.29,23.783,24.071,289416,0
2017-08-21,23.982,24.32,23.893,24.161,250580,0
2017-08-22,24.191,24.727,24.141,24.608,346151,0
2017-08-23,24.498,24.886,24.498,24.667,122554,0
2017-08-24,24.747,24.846,23.833,23.863,176845,0
2017-08-25,24.032,24.578,23.913,24.23,190159,0
2017-08-28,24.379,24.379,23.783,23.843,198443,0
2017-08-29,23.773,24.27,23.714,24.131,204367,0
2017-08-30,24.052,24.369,24.052,24.29,80083,0
2017-08-31,24.31,24.598,24.2,24.469,127760,0
2017-09-01,24.488,24.727,24.409,24.707,77039,0
2017-09-05,24.697,24.697,23.913,23.942,129240,0
2017-09-06,24.151,24.181,23.545,24.131,607777,0
2017-09-07,24.24,24.469,23.873,23.972,198140,0
2017-09-08,23.833,24.052,22.741,23.098,209198,0
2017-09-11,23.128,23.535,23.068,23.297,244056,0
2017-09-12,23.217,23.942,23.217,23.734,306710,0
2017-09-13,23.803,24.598,23.803,24.27,221838,0
2017-09-14,24.24,24.695,24.16,24.39,156702,0
2017-09-15,24.32,25.43,24.12,25.39,545323,0
2017-09-18,25.22,25.32,24.74,24.99,197169,0
2017-09-19,24.94,25.39,24.87,25.15,155926,0
2017-09-20,25.16,25.39,24.9,25.26,308492,0
2017-09-21,25.35,25.42,24.985,25.24,212598,0
2017-09-22,25.28,25.75,24.97,25.61,147782,0
2017-09-25,25.67,26.1,25.54,25.92,212429,0
2017-09-26,26.03,26.54,25.96,26.14,157040,0
2017-09-27,26.33,26.79,26.03,26.68,192852,0
2017-09-28,26.69,26.79,26.29,26.72,145515,0
2017-09-29,26.82,26.8674,26.31,26.37,187162,0
2017-10-02,26.47,26.54,25.99,26.35,164446,0
2017-10-03,26.38,26.49,26.07,26.46,121492,0
2017-10-04,26.43,26.71,26.19,26.29,153768,0
2017-10-05,26.28,26.71,26.26,26.31,128459,0
2017-10-06,26.42,26.42,25.78,25.89,148764,0
2017-10-09,25.89,26.38,25.34,25.58,155848,0
2017-10-10,25.7,26.2,25.7,25.95,156848,0
2017-10-11,26.11,26.11,25.63,25.63,93666,0
2017-10-12,25.62,25.8,25.34,25.52,113302,0
2017-10-13,25.54,25.92,25.47,25.53,108482,0
2017-10-16,25.64,25.99,25.24,25.28,165675,0
2017-10-17,25.35,26.21,25.28,25.43,106984,0
2017-10-18,25.73,25.81,25.25,25.48,100618,0
2017-10-19,25.47,25.47,25.06,25.3,131620,0
2017-10-20,25.53,25.59,25.12,25.33,135503,0
2017-10-23,25.28,25.54,25.13,25.26,122619,0
2017-10-24,25.32,25.38,25.04,25.23,162096,0
2017-10-25,25.21,25.34,24.94,25.27,104446,0
2017-10-26,25.36,25.79,25.19,25.21,102307,0
2017-10-27,25.07,25.07,24.75,24.94,156991,0
2017-10-30,24.75,24.8,24.2501,24.38,115869,0
2017-10-31,24.44,24.66,24.33,24.55,187678,0
2017-11-01,24.72,25.79,24.23,25.76,187132,0
2017-11-02,25.77,26.04,25.17,25.94,159311,0
2017-11-03,26,26.61,25.45,26.285,219362,0
2017-11-06,26.12,26.26,24.13,24.45,423954,0
2017-11-07,24.59,25.14,23.5,23.52,306618,0
2017-11-08,23.49,23.84,23.08,23.64,258839,0
2017-11-09,21.92,22.57,18.555,20.54,882503,0
2017-11-10,20.27,20.55,19.46,20.09,392832,0
